Rivaldi_Prediction/data/featuenaq/US0567521085_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2008-02-01,19.277999877929688,19.277999877929688,18.649999618530273,18.698999404907227,3300.0,0.12408165053835618,1.1692564640618257,-3.809202931285449,42.16957675835802,34.02003669423756,-0.4615466104836159,1.6287709244587703,0.1676465925101951,-0.008887409392208667,58.93414324434213,2.128000259399414,-2.636755458071022,-1.1005001068115234,-5.785018338757858,3.5840181251348113,-3.442759222784691,1.241759009161644,-4.119554782883576,72.16003094185079,34.949916852195,2.342259115973167,2,-1.1160001754760742,1.944000244140625,1.0904998779296875,1.944000244140625,-3.256000518798828,4,-0.1415084893735411,1.0,17.149999618530273,1.0,17.65999984741211,1.0,19.878999710083008,-0.1415084893735411
24,2008-02-04,18.98900032043457,18.99799919128418,18.31800079345703,18.41399955749512,640.0,-0.014991158798894677,1.2934236511826878,0.993092043496731,39.369561439263734,35.911870303457505,0.16946963403429294,1.6859456745204255,0.4566461500053123,0.2801121481029085,58.69186369331748,0.9599990844726562,-2.662640892787838,-1.187449645996093,-5.737085761179305,3.362186469187119,-3.462267703587699,1.087368411595513,-3.696124144074048,67.38734482262147,30.477975952121696,2.2748180575916055,2,0.5259990692138672,2.232999801635742,1.3794994354248047,2.232999801635742,-3.3430004119873047,0,-0.14476805007781968,1.1692564640618257,19.277999877929688,1.0,17.149999618530273,1.0,17.65999984741211,-0.14476805007781968
25,2008-02-05,18.32999992370605,18.32999992370605,18.32999992370605,18.32999992370605,0.0,-0.0347043227978332,1.0,0.0,44.7833650334243,38.0220425203595,0.9048080407745189,2.033599860644138,1.1156465467338315,0.9391125448314277,58.43649105430087,0.6590003967285192,-2.557335696971535,-1.5826000213623068,-5.9007261220497575,2.735526079325144,-3.741663071706032,0.5764630289814185,-2.9053812876574074,55.45113540112112,13.299901121823943,2.1590630503437254,2,1.1849994659423864,2.8920001983642614,2.038499832153324,2.8920001983642614,-0.679000854492184,1,-0.13584286860240857,1.2934236511826878,18.98900032043457,1.1692564640618257,19.277999877929688,1.0,17.149999618530273,-0.13584286860240857
26,2008-02-06,16.822999954223633,17.378999710083008,16.822999954223633,17.378999710083008,250.0,-0.08221494684969566,1.0,-100.0,43.41581398090027,39.87026803951767,2.334348942800954,3.1776473138791914,2.62264651621625,2.446112514313846,58.2721156614913,1.5069999694824183,-2.381277137937772,-2.755749988555909,-6.936321199100703,1.4248212219888856,-4.846035593828304,-0.6654643832835134,-1.2692737076806306,0.0,-45.52160479693286,2.090285605272397,2,2.5284996032714844,3.7740001678466797,3.545499801635742,4.39900016784668,-0.017999649047855115,2,-0.04131247082656797,1.0,18.32999992370605,1.2934236511826878,18.98900032043457,1.1692564640618257,19.277999877929688,-0.04131247082656797
27,2008-02-07,15.505000114440918,15.699000358581545,15.470000267028807,15.699000358581545,3290.0,-0.0783451134380948,1.360822715117187,0.34892145562325366,42.990320040536005,39.5419081335794,3.50852121002994,4.058372941063759,3.9406463559989646,3.764112354096561,58.184757563795664,1.352999687194826,-2.0592926074661335,-3.6640498638153076,-7.749414889977228,0.4213151623466125,-5.706732376896266,-1.6213673507343493,6.374999046325684,0.9191137339384086,-48.28032067518604,2.0426825130809596,2,2.2795004844665527,4.7170000076293945,4.863499641418457,5.7170000076293945,1.9059991836547887,3,0.016639756095565783,1.0,16.822999954223633,1.0,18.32999992370605,1.2934236511826878,18.98900032043457,0.016639756095565783
28,2008-02-08,16.048999786376953,16.048999786376953,16.048999786376953,16.048999786376953,0.0,0.03508543488686389,1.0,-0.0,47.33300781933623,40.51223942113719,2.2913731930226007,3.1420339444810956,3.3966466840629295,3.2201126821605257,58.014220172715405,0.5439996719360352,-1.8109442799263107,-2.7814001560211175,-6.711726883021601,1.1489265709793663,-4.746563519521359,-0.8162367925208756,5.702799396514891,16.41155600608215,-37.399760400568276,1.9651633635002421,2,1.625500202178955,3.9790000915527344,4.319499969482422,5.173000335693359,0.6700000762939489,4,-0.02317899841436566,1.360822715117187,15.505000114440918,1.0,16.822999954223633,1.0,18.32999992370605,-0.02317899841436566
29,2008-02-11,15.963000297546387,15.963000297546387,15.963000297546387,15.963000297546387,0.0,-0.005358557540985576,1.0,0.0,41.65715924789413,40.8831905329844,1.9321709605433384,2.8847159907148026,3.482646172893496,3.306112170991092,57.840352764809765,0.0859994888305664,-1.5842608263440177,-2.5555496215820312,-6.347458907440814,1.2363596642767511,-4.451504264511421,-0.6595949786526418,5.663162907028198,17.237765374082205,-34.47246722726811,1.8959546429293912,2,1.4109997749328613,3.5139999389648438,4.405499458312988,5.258999824523926,-0.2670001983642596,0,0.0036959882531319987,1.0,16.048999786376953,1.360822715117187,15.505000114440918,1.0,16.822999954223633,0.0036959882531319987
30,2008-02-12,17.81599998474121,17.81599998474121,17.0,17.0,300.0,0.11608091540784105,1.0,100.0,46.732007625656315,42.4351438724398,-0.2729427083227982,0.6675817905730064,1.6296464856986717,1.453112483796268,57.24745811416465,1.8529996871948242,-1.8575809405050947,-0.4496499061584487,-3.6464474446698674,2.747147632352968,-2.048048675414158,1.1487488630972607,3.6870399610824585,100.0,49.2040557923498,1.5983987692557087,2,-0.4419999122619629,1.2554998397827148,2.552499771118164,3.4060001373291016,-2.095999717712404,1,-0.1218006330350514,1.0,15.963000297546387,1.0,16.048999786376953,1.360822715117187,15.505000114440918,-0.1218006330350514
31,2008-02-13,16.70199966430664,16.70199966430664,16.70199966430664,16.70199966430664,0.0,-0.06252808270030719,1.0,0.0,44.01684876095512,43.607517856258234,0.7720653128583308,1.6035795040571372,2.743646806133242,2.567112804230838,56.64890058582341,1.1140003204345703,-1.906587285576979,-1.398450183868409,-4.557832352863386,1.76093198512657,-2.978141268365899,0.18124090062908138,4.680379487941131,52.514899638571244,7.322511287541978,1.5796910844974892,2,0.6720004081726074,2.369500160217285,3.6665000915527344,4.520000457763672,-2.857999801635742,2,0.05681950808173619,1.0,17.81599998474121,1.0,15.963000297546387,1.0,16.048999786376953,0.05681950808173619
32,2008-02-14,18.48699951171875,19.292999267578125,18.46500015258789,19.09000015258789,5640.0,0.10687342134407896,-1.5595052091010395,-100.0,39.40548320197803,43.30039634999379,-0.8977438725822076,-0.23422624730236663,0.9586469587211326,0.7821129568187288,55.51656332109296,2.5909996032714844,-1.9057776971159974,0.41244964599609446,-2.7241207078854686,3.5490199998776575,-1.1558355309446888,1.9807348229368777,2.7771320628246414,75.79579564099106,35.98561979337754,1.568285176940782,2,-1.1054997444152832,0.5845003128051758,1.881500244140625,2.7350006103515625,-3.253999710083008,3,-0.090982812298814,1.0,16.70199966430664,1.0,17.81599998474121,1.0,15.963000297546387,-0.090982812298814
33,2008-02-15,17.979000091552734,18.131999969482425,17.979000091552734,18.131999969482425,50.0,-0.027478738225962474,-1.0000000000000464,0.2537308711797773,42.8086808950046,43.682520733965,-0.6631193819727592,0.2991941524726407,1.4666463788871482,1.2901123769847445,54.37509250719028,0.5079994201660156,-1.6019846565824558,-0.101949787139894,-3.237121585221047,3.033222010941259,-1.6695356861804704,1.4656361119006824,3.1692488568403654,60.540553079724624,24.268631824000337,1.5675858990405762,2,-0.5975003242492676,0.6800003051757812,2.3894996643066406,3.243000030517578,-2.9359998703002947,4,-0.031592457342713876,-1.5595052091010395,18.48699951171875,1.0,16.70199966430664,1.0,17.81599998474121,-0.031592457342713876
34,2008-02-18,17.78700065612793,17.78700065612793,17.570999145507812,17.570999145507812,20.0,-0.010679094190283345,1.0,-1.411775705594861,42.89015993623501,43.47216461205508,-0.7370645408622636,0.5896293538780171,1.658645814311953,1.4821118124095491,53.215934515232156,0.4080009460449219,-1.2729358880399033,-0.3372492790222168,-3.428582116957614,2.7540835589131802,-1.8829156979899153,1.2084171399454817,3.2476833186378826,41.87576835022784,5.722692188071676,1.5456664189676983,2,-0.4055008888244629,0.8719997406005859,2.5814990997314453,3.434999465942383,-2.535000801086424,0,-0.06004389464555859,-1.0000000000000464,17.979000091552734,-1.5595052091010395,18.48699951171875,1.0,16.70199966430664,-0.06004389464555859
35,2008-02-19,17.850000381469727,17.850000381469727,17.75,17.75,250.0,0.003541897060654442,1.0,0.46296149125363145,50.75661264182261,44.28780890771312,-0.9781784713393016,0.5052803368876084,1.595646088970156,1.4191120870677523,51.98192138871025,0.10000038146972656,-1.2694871001870425,-0.24424953460693288,-3.3339167995662073,2.8454177303523434,-1.7890831670865701,1.3005840978727043,3.073389919141345,44.307251753862914,3.433124929456895,1.544833632479638,2,-0.46850061416625977,0.8090000152587891,2.5184993743896484,3.371999740600586,-2.134000778198242,1,-0.12067228214312475,1.0,17.78700065612793,-1.0000000000000464,17.979000091552734,-1.5595052091010395,18.48699951171875,-0.12067228214312475
36,2008-02-20,16.67300033569336,16.722000122070312,16.670000076293945,16.722000122070312,720.0,-0.06593837650548307,1.1224601012066953,-0.4899959945831506,48.19632697930188,44.86625412313155,0.1959083807177322,1.589729906468751,2.772646134746523,2.5961121328441195,50.800796613746776,1.1800003051757812,-1.2248452094024884,-1.3107496261596694,-4.439473189014837,1.8179739366954983,-2.875111407587255,0.25361215526791625,4.141322164246066,0.11438278019236378,-44.03272336225542,1.564361781427584,2,0.9549994468688965,1.488999366760254,3.6954994201660156,4.548999786376953,-0.8770008087158203,2,-0.05715828282114177,1.0,17.850000381469727,1.0,17.78700065612793,-1.0000000000000464,17.979000091552734,-0.05715828282114177
37,2008-02-21,16.950000762939453,16.950000762939453,16.819999694824222,16.819999694824222,810.0,0.016613712089544874,-1.0000000000000546,-2.653094589334299,39.764335391521456,44.02529052004102,0.16252859168572797,1.232085824481949,2.4956457075004295,2.3191117055980257,49.50887369927235,0.27700042724609375,-1.2723450903805507,-0.9424492835998528,-4.080386693597532,2.1954881263978248,-2.5114179885986907,0.6265194213989851,3.7574352923417607,19.151895150611363,-20.56561414331053,1.5689687049988388,2,0.6779990196228027,1.2119989395141602,3.418498992919922,4.271999359130859,-1.400000572204588,3,-0.18324488262323324,1.1224601012066953,16.67300033569336,1.0,17.850000381469727,1.0,17.78700065612793,-0.18324488262323324
38,2008-02-22,16.31599998474121,16.31599998474121,16.31599998474121,16.31599998474121,0.0,-0.03740417402130514,1.0,0.0,38.59349427534907,43.68488330086934,0.9369126789545348,1.5050370400464637,3.1296464856986717,2.953112483796268,48.204456365044955,0.6340007781982422,-1.1954280148106946,-1.2982501029968248,-3.886008151781084,1.2895079457874328,-2.5921291273889544,-0.0043710786046951,4.286687354774955,0.0,-34.72135522757172,1.2938790243921288,2,1.488499641418457,1.8459997177124023,4.052499771118164,4.906000137329102,1.6140003204345703,4,-0.06637657416758369,-1.0000000000000546,16.950000762939453,1.1224601012066953,16.67300033569336,1.0,17.850000381469727,-0.06637657416758369
39,2008-02-25,16.20199966430664,16.424999237060547,16.20199966430664,16.424999237060547,70.0,-0.006987026265088514,1.0,-100.0,40.476188443740305,42.98979228065645,1.216285753806165,1.3830227243023288,3.243646806133242,3.067112804230838,46.842725041125675,0.22299957275390625,-1.003204332854498,-1.2174003601074226,-3.5957885462263697,1.1609878260115245,-2.406594453166896,-0.02820626704794904,4.298033933759779,0.0,-30.773193542142067,1.1891940930594735,2,1.5454998016357422,1.9600000381469727,4.166500091552734,5.020000457763672,1.7080001831054688,0,-0.07153434557880545,1.0,16.31599998474121,-1.0000000000000546,16.950000762939453,1.1224601012066953,16.67300033569336,-0.07153434557880545
40,2008-02-26,15.335000038146973,16.36199951171875,15.335000038146973,16.221000671386722,170.0,-0.05351189014462743,-1.318281579137142,3.9731046221218813,42.935814142506594,42.869677323051064,1.8934633210488876,1.9943963766833477,4.11064643229291,3.934112430390506,45.47020513142495,1.0269994735717773,-0.9532369756468952,-1.8572000026702895,-4.111186658702472,0.3967866533618949,-2.984193330686381,-0.7302066746541982,5.064432893298694,0.0,-33.23378730698168,1.1269933280160922,2,1.9789996147155762,2.8269996643066406,5.033499717712402,5.88700008392334,2.890000343322754,1,-0.005412467094815687,1.0,16.20199966430664,1.0,16.31599998474121,-1.0000000000000546,16.950000762939453,-0.005412467094815687
41,2008-02-27,16.606000900268555,16.606000900268555,15.774999618530273,15.800000190734865,1970.0,0.08288235141570732,1.062036104705302,-0.9097066969201452,55.2503615730997,44.6302193642868,0.678795588389459,0.6749910204814,2.839645570171328,2.663111568268924,43.619772363689194,1.271000862121582,-0.7562655038008259,-0.5334991931915276,-2.7907174323319452,1.7237190459488918,-1.6621083127617382,0.595109926378683,3.5908547154451647,78.69970846514012,39.66903605641302,1.1286091195702095,2,0.12749910354614258,2.0014986991882324,3.7624988555908203,4.615999221801758,2.5919990539550817,2,-0.0535951613119976,-1.318281579137142,15.335000038146973,1.0,16.20199966430664,1.0,16.31599998474121,-0.0535951613119976
42,2008-02-28,16.673999786376953,17.14900016784668,16.673999786376953,17.136999130249027,610.0,0.0040948381562051495,-1.0518404086592927,-0.5744403676020848,53.122190381199175,45.77616486275286,0.36495649064217517,0.6002796337609055,2.7716466840629295,2.5951126821605257,41.46754994077012,0.542999267578125,-0.7801078327745579,-0.4417003154754653,-2.7084700483829565,1.8250694174320259,-1.5750851819292109,0.6916845509782803,3.328381606234096,73.8147548231786,30.604213568441224,1.1333848664537451,2,-0.08149957656860352,1.933499813079834,3.694499969482422,4.548000335693359,2.2250003814697266,3,-0.052656847226108305,1.062036104705302,16.606000900268555,-1.318281579137142,15.335000038146973,1.0,16.20199966430664,-0.052656847226108305
43,2008-02-29,16.549999237060547,16.549999237060547,16.524999618530273,16.524999618530273,2440.0,-0.007436760879517168,1.0,-0.053994932954334385,52.921264773195524,46.890732066859584,0.2960713291177761,0.5369563041936871,2.8956472333793357,2.719113231476932,40.44423095012882,0.1490001678466797,-0.6611571671837773,-0.4293008327484138,-2.464726127843914,1.606124462347088,-1.4470134802961638,0.5884118147993362,3.2656869013719394,66.9790028689087,19.636945230622253,1.0177126475477507,2,0.042500972747802734,2.0575003623962402,3.818500518798828,4.672000885009766,1.9500007629394531,4,-0.06042290588668886,-1.0518404086592927,16.673999786376953,1.062036104705302,16.606000900268555,-1.318281579137142,15.335000038146973,-0.06042290588668886
44,2008-03-03,16.239999771118164,16.239999771118164,16.239999771118164,16.239999771118164,0.0,-0.01873108641891652,1.0,0.0,40.73377077050922,45.77708297004699,0.4062756900087052,0.6645181257307797,3.2056466993217185,3.0291126974193148,39.33863157490083,0.3099994659423828,-0.6033682504190025,-0.6018502712249756,-2.426180646422054,1.222480103972103,-1.5140154588235148,0.3103149163735637,3.3964589233029017,49.88972812923706,8.828150515302767,0.9121651875985393,3,0.0020003318786621094,1.4770007133483887,4.128499984741211,4.982000350952148,1.9260005950927699,0,0.10406407376083693,1.0,16.549999237060547,-1.0518404086592927,16.673999786376953,1.062036104705302,16.606000900268555,0.10406407376083693
45,2008-03-04,15.84000015258789,15.84000015258789,15.84000015258789,15.84000015258789,0.0,-0.024630518729541362,1.0,0.0,44.46726815488848,45.36274310066772,0.5488949284236497,0.9153383600279739,3.605646317851992,3.429112315949588,38.22749898679674,0.39999961853027344,-0.6058420743914432,-0.8773499011993415,-2.6117067180692928,0.8570069156706115,-1.744528309634319,-0.010171492764364132,3.6244001955822114,4.7307502234956385,-33.44111729925675,0.8671784084349765,3,0.40199995040893555,1.7669997215270996,4.528499603271484,5.381999969482422,2.635000228881836,1,0.13068179765680288,1.0,16.239999771118164,1.0,16.549999237060547,-1.0518404086592927,16.673999786376953,0.13068179765680288
46,2008-03-05,16.128000259399414,16.128000259399414,16.128000259399414,16.128000259399414,0.0,0.018181824749823106,1.0,0.0,31.256955928208754,44.4174787158552,0.19607605926514893,0.6035450160341185,3.3176462110404685,3.1411122091380648,36.67887988614095,0.28800010681152344,-0.5983167060764458,-0.5545998096466072,-2.307791755720846,1.1985921364276315,-1.4311957826837265,0.3219961633905122,3.1712240763697643,22.001535787192932,-10.939774704037998,0.8765959730371196,3,0.11399984359741211,1.1859993934631348,4.240499496459961,5.093999862670898,1.5769996643066406,2,0.1300223269061631,1.0,15.84000015258789,1.0,16.239999771118164,1.0,16.549999237060547,0.1300223269061631
47,2008-03-06,15.762999534606935,15.762999534606935,15.762999534606935,15.762999534606935,0.0,-0.022631492988708035,1.0,0.0,31.983736985642025,43.68306123922108,0.4190625729621704,1.0423049692148165,3.682646935832947,3.5061129339305435,34.85336412248683,0.3650007247924787,-0.7587672177095044,-0.9325005054473845,-2.6526954028365335,0.7876943919417645,-1.792597954141959,-0.07240305675281,3.377655829257355,0.0,-28.233634870033036,0.8600974486945746,3,0.4790005683898908,1.5510001182556135,4.60550022125244,5.459000587463377,2.4370012283325178,3,0.21791540449362556,1.0,16.128000259399414,1.0,15.84000015258789,1.0,16.239999771118164,0.21791540449362556
48,2008-03-07,15.677000045776367,15.677000045776367,15.677000045776367,15.677000045776367,0.0,-0.005455781981199781,1.0,0.0,32.54466915993672,42.80178131879846,0.4524697157788289,1.1583978872286025,3.7686464246635154,3.5921124227611116,33.16669126268646,0.08599948883056818,-0.8036410924466288,-0.9999000072479234,-2.7571733301311703,0.7573733156353235,-1.878536668689545,-0.12126334580629994,3.3114291050592293,0.0,-25.41297873209502,0.8786366614416232,3,0.565000057220459,1.6369996070861816,4.691499710083008,5.545000076293945,2.5480003356933594,4,0.2055240232609663,1.0,15.762999534606935,1.0,16.128000259399414,1.0,15.84000015258789,0.2055240232609663
49,2008-03-10,16.02199935913086,16.02199935913086,15.710000038146973,15.710000038146973,600.0,0.02200671763392892,1.0,100.0,35.551683839638,41.98132239625751,0.08856586638319186,0.8622534486095823,3.423647111309023,3.2471131094066195,31.270727758743188,0.3449993133544922,-0.7511570033103858,-0.6578506469726548,-2.410269323652262,1.0945680297069522,-1.5340599853124566,0.2183586913671487,2.8202926271971904,76.49648557436119,51.264569962769116,0.8762093383398034,3,0.39100074768066406,1.2920002937316895,4.346500396728516,5.200000762939453,4.296001434326172,0,0.15466238546919797,1.0,15.677000045776367,1.0,15.762999534606935,1.0,16.128000259399414,0.15466238546919797
50,2008-03-11,15.645999908447266,15.645999908447266,15.645999908447266,15.645999908447266,0.0,-0.02346769852223929,1.0,0.0,40.70587784475458,40.3652686486636,0.5736448477888239,1.1250271424485128,3.799646561992617,3.623112560090213,30.45656859050205,0.37599945068359375,-0.6396427979666441,-0.9253500938415513,-2.650072956167598,0.7993727684844956,-1.7877115250045748,-0.06298866267852787,3.0560003999535397,0.0,-27.23556337023397,0.8623614311630234,3,0.751500129699707,1.6679997444152832,4.722499847412109,5.576000213623047,5.434999465942383,1,0.1610635608148714,1.0,16.02199935913086,1.0,15.677000045776367,1.0,15.762999534606935,0.1610635608148714
51,2008-03-12,17.650999069213867,17.650999069213867,17.052000045776367,17.052000045776367,100.0,0.12814771650893997,1.0,100.0,54.83247253238522,40.555299998795384,-1.4164919047961178,-0.8487456464713787,1.5681363212825055,1.6181133993236116,28.98109516902817,2.0049991607666016,-0.4996850852842023,1.0321990966796868,-0.7586090302897688,2.8230072236491424,0.13679503319495723,1.9276031601644146,0.9163212283767841,100.0,68.77832279243927,0.8954040634847278,3,-1.0024995803833008,-0.33699941635131836,2.717500686645508,3.5710010528564453,4.0410003662109375,2,0.04668298429028006,1.0,15.645999908447266,1.0,16.02199935913086,1.0,15.677000045776367,0.04668298429028006
52,2008-03-13,16.805000305175778,17.354999542236328,16.805000305175778,17.354999542236328,510.0,-0.04792922829584445,1.0000000000000129,-0.9181972182596351,53.27528841476124,40.594635958969356,-0.6145869066695546,-0.1425264340155472,2.1904350428229087,2.464112163361701,28.910410433315636,0.8459987640380895,-0.34349125641547573,0.270300292968745,-1.294864253976641,1.8354648399141311,-0.5122819805039462,1.052882566441438,1.6330271820371252,57.8055302669241,21.699512161693015,0.7825822734726928,3,-0.1565008163452113,0.5089993476867711,3.169249534606937,4.416999816894535,5.301000595092777,3,0.05355546576533454,1.0,17.650999069213867,1.0,15.645999908447266,1.0,16.02199935913086,0.05355546576533454
53,2008-03-14,17.410999298095707,17.72599983215332,17.153999328613278,17.153999328613278,2310.0,0.036060635639101335,-3.451366314883163,-0.46727331997032456,57.59708679100916,42.4683377390249,-1.2131889187726372,-0.8361292375738323,1.3823793809861904,1.8581131704417722,28.594793971781318,0.9209995269775426,-0.42250970908921914,0.904699325561527,-0.5680018628747483,2.3774005139978023,0.16834873134338935,1.6410499197796646,0.9029070911545602,84.85574299943438,42.357420600382916,0.7363505942181375,3,-0.7249994277954137,-0.09699964523315785,1.592251062393185,3.811000823974606,4.616001129150387,4,0.04531626538690636,1.0000000000000129,16.805000305175778,1.0,17.650999069213867,1.0,15.645999908447266,0.04531626538690636
54,2008-03-17,16.718999862670902,16.854999542236328,16.718999862670902,16.854999542236328,100.0,-0.03974495797610489,-1.0000000000000522,-0.5291816953881949,58.89232039213664,44.071121320941366,-0.4985228827753829,-0.2405788051174369,1.9136944673212888,2.550112605866577,28.225173041148853,0.6919994354248047,-0.49747731823059027,0.26609992980957387,-1.0833676043306681,1.6155674639498159,-0.4086338372605489,0.9408336968796949,1.4757502725352332,51.58653815293469,3.559105738999932,0.6747337670701211,3,-0.03299999237060902,0.5949997901916468,2.132250070571896,4.5030002593994105,5.319999694824219,0,0.090077189495128,-3.451366314883163,17.410999298095707,1.0000000000000129,16.805000305175778,1.0,17.650999069213867,0.090077189495128
55,2008-03-18,15.696000099182127,15.696000099182127,15.616000175476074,15.616000175476074,120.0,-0.061187856444263944,1.0000000000000444,-0.5882361190973755,43.9607010917137,45.482648561330805,0.5608854626053255,0.6458896993788077,2.7422083022453823,3.5731123693553517,28.0813994651125,1.1029996871948278,-0.5913168275391385,-0.6491998195648225,-1.8665368014953838,0.5681371623657405,-1.257868310530105,-0.040531328599541894,2.3843600321416414,3.7914661954037467,-38.689059496585124,0.6086684909652813,3,0.9749999046325701,1.6179995536804217,2.729500055313112,5.526000022888185,7.293999671936037,1,0.2944699710161025,-1.0000000000000522,16.718999862670902,-3.451366314883163,17.410999298095707,1.0000000000000129,16.805000305175778,0.2944699710161025
56,2008-03-19,15.720000267028807,15.90999984741211,15.677000045776367,15.70199966430664,3690.0,0.0015290626717012756,-5.8529514887171645,0.22500774861119324,43.63150763786684,46.776845300466896,0.5285017997982759,0.576383946443249,2.5234406802148843,3.549112201508672,27.52987401355613,0.2329998016357422,-0.5305846821436546,-0.5775496482849132,-1.8152963565457103,0.6601970599758857,-1.1964230024153135,0.04132370584548539,2.2505454605678903,4.928915093593347,-32.200554007202115,0.6188733541303991,3,0.9509997367858904,1.593999385833742,2.50274968147278,5.501999855041506,7.529999732971193,2,0.34103047177454715,1.0000000000000444,15.696000099182127,-1.0000000000000522,16.718999862670902,-3.451366314883163,17.410999298095707,0.34103047177454715
57,2008-03-20,13.843999862670898,14.145999908447266,13.843999862670898,13.975000381469727,820.0,-0.11933844608722044,-3.6106694621589353,-7.277562913908003,35.36030685999927,47.089693933807176,2.350886400696183,2.327069689854987,4.1724433316852725,5.42511260586658,27.395193216368064,1.8760004043579084,-0.5302952206567468,-2.2982500076293952,-3.9132412256750726,-0.6832587895837179,-3.1057456166522357,-1.4907543986065566,4.0211240373478105,0.0,-31.975896729060793,0.807495609022839,3,1.940999984741211,2.7244997024536133,4.3787500858306885,7.378000259399414,9.156000137329102,3,0.5668881573681124,-5.8529514887171645,15.720000267028807,1.0000000000000444,15.696000099182127,-1.0000000000000522,16.718999862670902,0.5668881573681124
58,2008-03-25,15.232999801635742,15.385000228881836,14.909000396728516,15.385000228881836,3330.0,0.1003322704957661,5.263138081614215,1.160304009784223,45.12159468536773,48.15301736111048,0.9971418031825827,0.8988589826812614,2.596178359939543,4.036112666901737,26.774396690368064,1.5410003662109375,-0.4261264089534258,-0.8551000595092759,-2.517491243348168,0.8072911243296179,-1.686295651428722,-0.023904467589829892,2.3908566561420983,46.13085641926454,15.742606837869353,0.8311955919194467,3,0.5520000457763672,0.7550001144409197,2.993499994277954,5.98900032043457,8.805000305175781,1,0.451191570152504,-3.6106694621589353,13.843999862670898,-5.8529514887171645,15.720000267028807,1.0000000000000444,15.696000099182127,0.451191570152504
59,2008-03-26,15.04300022125244,15.04300022125244,15.04300022125244,15.04300022125244,0.0,-0.012472893248702044,1.0,-0.0,46.058746402969135,48.74778053424543,1.1551417077991264,1.0514875336674567,2.612896075069619,4.226112247285039,26.082293206071306,0.18999958038330256,-0.3047114491363345,-0.9871496677398692,-2.712437270625921,0.738137935146181,-1.8497934691828934,-0.12450586629684324,2.3540648408189835,58.034867736542076,23.393132068534946,0.8626438014430253,3,0.7419996261596697,0.8039999008178729,2.9772498607635516,6.178999900817873,8.880999565124513,2,0.46426910212543926,5.263138081614215,15.232999801635742,-3.6106694621589353,13.843999862670898,-5.8529514887171645,15.720000267028807,0.46426910212543926
60,2008-03-27,15.251999855041506,15.251999855041506,15.251999855041506,15.251999855041506,0.0,0.013893480736229424,1.0,0.0,45.633967021978364,47.725724366422455,0.9883067120342961,0.8811267354927299,2.2077421214118775,4.017112613495973,25.014655780883878,0.20899963378906605,-0.17295437728120788,-0.7740000247955319,-2.5067114347801063,0.9587113851890425,-1.640355729787819,0.09235568019675533,1.931881295065887,68.15101659097905,30.592195740103307,0.8663557049922869,3,0.5329999923706037,0.5950002670288068,2.7682502269744855,5.970000267028807,8.313000679016108,3,0.44499080559656523,1.0,15.04300022125244,5.263138081614215,15.232999801635742,-3.6106694621589353,13.843999862670898,0.44499080559656523
61,2008-03-28,15.715999603271484,15.715999603271484,15.001999855041506,15.001999855041506,0.0,0.030422223488063116,-1.0000000000000049,100.0,49.76803889103358,47.33602997489716,0.24692935347232492,0.36578562072204335,1.6413938524703475,3.5531128652659945,23.936671609762996,0.7139997482299787,-0.06832045019616118,-0.2655002117156986,-1.981122904637072,1.4501224812056766,-1.1233115581763862,0.592311134744989,1.2674886695897172,100.0,55.30711656632772,0.8578113464606872,3,0.069000244140625,0.069000244140625,2.304250478744507,5.506000518798828,7.663999557495117,4,0.462840439772759,1.0,15.251999855041506,1.0,15.04300022125244,5.263138081614215,15.232999801635742,0.462840439772759
62,2008-03-31,15.795999526977539,15.795999526977539,15.795999526977539,15.795999526977539,0.0,0.005090349053546772,1.0,0.0,50.58765209112403,46.55720389713215,0.009779390536506227,0.22834274967271995,1.4901350121734822,3.4731129415599398,23.147983441340887,0.07999992370605469,0.02183993097911241,-0.1416002750396732,-1.8272846270818164,1.5440840770024717,-0.9844424510607439,0.7012419009813993,0.9991194412722457,100.0,47.60262147755272,0.8428421760210725,3,-0.4464998245239258,-0.010999679565429688,2.0990002155303955,5.426000595092773,8.109001159667972,0,0.4718916622080158,-1.0000000000000049,15.715999603271484,1.0,15.251999855041506,1.0,15.04300022125244,0.4718916622080158
63,2008-04-01,15.550000190734865,15.550000190734865,15.234999656677244,15.234999656677244,1000.0,-0.015573521373088095,1.0,100.0,47.646122896976216,45.30762639766987,-0.04019190624617508,0.41696123499997384,1.6977502328555918,3.7191122778026138,22.37625160160278,0.5609998703002947,-0.15782197454205793,-0.33759965896606303,-2.006035814608511,1.3308364966763833,-1.171817736787288,0.4966184188551601,1.0680516311801878,69.0177030372259,18.85620579384708,0.8342180778212235,4,-0.6730003356933612,0.23499965667724432,2.3449995517730695,5.671999931335447,7.480000495910646,1,0.4790996603140918,1.0,15.795999526977539,-1.0000000000000049,15.715999603271484,1.0,15.251999855041506,0.4790996603140918
64,2008-04-02,17.93000030517578,18.53400039672852,17.49799919128418,17.5,1810.0,0.15305466786161115,-3.7741779539601645,1.3650780195094032,59.49293995321523,47.033430715614486,-2.492454864662079,-1.9288286031694852,-0.6637883087296643,1.3391121633616976,21.2716228052653,2.984000205993654,-0.21543051836479776,1.957900428771973,0.05904287464748492,3.856757982896463,1.0084716517097299,2.907329205834218,-4.086000442504883,82.89920727859669,25.30236616544674,0.9494287770622447,4,-1.7410001754760742,-1.7410001754760742,0.053249359130859375,3.2919998168945312,4.890998840332028,2,0.34065809802984615,1.0,15.550000190734865,1.0,15.795999526977539,-1.0000000000000049,15.715999603271484,0.34065809802984615
65,2008-04-03,17.90999984741211,17.90999984741211,17.90999984741211,17.90999984741211,0.0,-0.0011154744798246297,1.0,0.0,51.28920295962894,47.88428575136582,-2.375143048906006,-1.8401426363621916,-0.674469868742726,1.3591126211253695,19.95196341273175,0.020000457763671875,-0.37170073270674386,1.8343999862670906,-0.25066702390623874,3.919466996440418,0.7918664811804277,2.876933491353755,-3.972199974060059,82.33294298934722,28.856423934546555,1.042533505086664,4,-1.7209997177124023,-1.7209997177124023,0.04474973678588867,3.312000274658203,4.488000869750977,3,0.3357900608711524,-3.7741779539601645,17.93000030517578,1.0,15.550000190734865,1.0,15.795999526977539,0.3357900608711524
66,2008-04-04,18.225000381469727,18.225000381469727,18.225000381469727,18.225000381469727,0.0,0.01758796966729914,1.0,0.0,57.46268851210137,50.34010593493273,-2.5674343316245185,-2.0975273918519832,-1.031083660138684,1.0441120870677523,18.842891710626905,0.3150005340576172,-0.48846294390400224,2.044550514221193,-0.2518059772108181,4.340907005653204,0.8963722685051856,3.1927287599371983,-4.195276497650147,90.63352694931527,36.14706061938156,1.1481782457160057,4,-1.503499984741211,-2.0360002517700195,-0.4870007038116455,2.996999740600586,5.309999465942383,4,0.2930041174658813,1.0,17.90999984741211,-3.7741779539601645,17.93000030517578,1.0,15.550000190734865,0.2930041174658813
67,2008-04-07,19.197999954223636,19.197999954223636,18.665000915527344,18.665000915527344,310.0,0.05338817845749988,-1.0000000000000133,100.0,59.04261161446342,51.88688559372114,-3.0185320247263085,-2.951305614754819,-2.031798656534587,0.07111251431384247,17.70201658672333,0.9729995727539098,-0.35914340358753805,2.845800065994265,0.19451101515138802,5.497089116837142,1.5201555405728264,4.171444591415703,-5.078190540145878,100.0,47.31623701084947,1.325644525421438,4,-2.0980000495910645,-2.6770000457763707,-1.5275001525878942,2.024000167846676,4.702999114990234,0,0.2178351503549676,1.0,18.225000381469727,1.0,17.90999984741211,-3.7741779539601645,17.93000030517578,0.2178351503549676
68,2008-04-08,18.89900016784668,18.979000091552734,18.89900016784668,18.979000091552734,900.0,-0.015574527924257842,1.0,-0.15009393619495687,61.48819848007131,53.601269157843596,-2.3968804083060107,-2.5281655010675763,-1.8646266394799866,0.37011230069079915,16.463103224061214,0.2989997863769567,-0.22212252273405397,2.3857002735137947,-0.47604624310286425,5.247446790130452,0.954827015205467,3.816573531822124,-4.576063132163085,82.411785165322,28.36693001894075,1.4308732583083288,4,-1.7990002632141078,-2.378000259399414,-1.2990002632141113,2.322999954223633,4.256000518798832,1,0.2648817648732371,-1.0000000000000133,19.197999954223636,1.0,18.225000381469727,1.0,17.90999984741211,0.2648817648732371
69,2008-04-09,18.5,18.72800064086914,18.5,18.72800064086914,350.0,-0.021112236853963795,1.0,2.8500107288462915,65.81678757408756,55.843804774744626,-1.627035473559495,-2.0385169350050845,-1.547392980379577,0.7691124685374788,15.344272771462272,0.3990001678466797,0.1804127690921753,1.8628000736236565,-1.1213384895715492,4.846938636818862,0.3707307920260554,3.3548693552212594,-3.9820604475748045,45.80746146430447,-13.99124180463162,1.4920692815976027,4,-1.400000095367428,-1.9790000915527344,-0.9000000953674316,2.7220001220703125,4.913000106811523,2,0.24486490198083843,1.0,18.89900016784668,-1.0000000000000133,19.197999954223636,1.0,18.225000381469727,0.24486490198083843
70,2008-04-10,18.166000366210934,18.166000366210934,18.166000366210934,18.166000366210934,0.0,-0.018054034258868423,1.0,-0.0,63.331155496024515,57.35081773085473,-0.9344867712790901,-1.5874337823224955,-1.2936344265499464,1.1031121023265449,14.048816655714141,0.33399963378906605,0.395781601422442,1.402800416946409,-1.6177041513804404,4.423304985273257,-0.10745186721701572,2.9130527011098337,-3.4608583977138014,0.0,-63.9824282320382,1.5102522841634238,4,-0.9495005607604945,-1.6450004577636683,-1.1865000724792445,3.0559997558593786,6.3459987640380895,3,0.25624786334119265,1.0,18.5,1.0,18.89900016784668,-1.0000000000000133,19.197999954223636,0.25624786334119265
71,2008-04-11,18.475000381469727,18.475000381469727,18.475000381469727,18.475000381469727,0.0,0.017009799021777905,1.0,0.0,80.43907891615832,60.667642933636316,-0.9062692523896523,-1.9305149957221985,-1.6094033693471417,0.7941120870677523,14.300277089802863,0.3090000152587926,0.6441127741063859,1.6706003665924065,-1.4224989752798756,4.763699708464689,0.12405069565626548,3.2171500375285476,-3.5901440935435343,29.941873896851718,-40.39339320260066,1.5465496709361415,4,-1.258500576019287,-1.954000473022461,-1.5505003929138184,2.746999740600586,5.438999176025394,4,0.21234101513892778,1.0,18.166000366210934,1.0,18.5,1.0,18.89900016784668,0.21234101513892778
72,2008-04-14,17.704999923706055,17.704999923706055,17.704999923706055,17.704999923706055,0.0,-0.04167796708334448,1.0,0.0,67.68746772409708,62.89445902553863,0.1821559079998103,-1.1485167480643454,-0.8388175251986887,1.5641125448314241,14.228940123989931,0.7700004577636719,0.8887715373541383,0.8555999279022224,-2.263613254888295,3.9748131106927396,-0.7040066634930362,2.415206519297481,-2.6476178891279645,0.0,-70.36500946547584,1.5596065913952588,4,0.6429996490478516,-1.184000015258789,-0.9270000457763672,3.517000198364258,5.652000427246094,0,0.3292855096768452,1.0,18.475000381469727,1.0,18.166000366210934,1.0,18.5,0.3292855096768452
73,2008-04-15,18.200000762939453,18.200000762939453,18.200000762939453,18.200000762939453,0.0,0.027958251418607416,1.0,0.0,71.64404528939428,64.24458184066964,0.11464495790277596,-1.6668363902999772,-1.3960712601097356,1.0691117055980257,14.526157460204775,0.49500083923339844,1.0825750348607066,1.3111506938934312,-1.8575343785259442,4.4798357663128066,-0.2731918423162547,2.895493230103119,-2.9769940115755418,48.387144889409285,-22.565232892537523,1.5843425362096875,4,0.2514991760253906,-1.6790008544921875,-1.4220008850097656,3.0219993591308594,3.720998764038086,1,0.3132416520489012,1.0,17.704999923706055,1.0,18.475000381469727,1.0,18.166000366210934,0.3132416520489012
74,2008-04-16,18.225000381469727,18.225000381469727,18.128000259399414,18.128000259399414,410.0,0.001373605356170149,1.0,100.0,70.9101170367224,66.42468340479114,0.15186161029022927,-1.6582443474143211,-1.4750000514862407,1.0441120870677523,14.564932861169822,0.0970001220703125,1.2831445531810743,1.260850286483766,-1.9619543389604424,4.4836549119279745,-0.35055202623833637,2.8722525992058703,-2.8429939019914254,67.5324868343481,-3.6183341592457197,1.6114023127221038,4,0.2264995574951172,-1.704000473022461,-1.447000503540039,2.996999740600586,2.3759994506835938,2,0.2705075556644907,1.0,18.200000762939453,1.0,17.704999923706055,1.0,18.475000381469727,0.2705075556644907
75,2008-04-17,20.31800079345703,20.31800079345703,20.049999237060547,20.049999237060547,650.0,0.11484226985890023,1.0,2.7628991662733995,76.33326122750027,68.52141370650212,-1.747400546436591,-3.570271457805262,-3.577475888593799,-1.0488883249195524,14.415744003887848,2.0930004119873047,1.618972417574387,3.122750663757323,-0.36882405051402856,6.614325378028672,1.3769633066216471,4.8685380208929985,-4.783354574988916,100.0,31.155930494083066,1.745787357135675,4,-1.3065004348754883,-3.2370004653930664,-3.454500913619995,0.9039993286132812,0.6319999694824219,3,0.15232794529426186,1.0,18.225000381469727,1.0,18.200000762939453,1.0,17.704999923706055,0.15232794529426186
76,2008-04-18,21.08099937438965,21.08099937438965,20.899999618530273,20.899999618530273,230.0,0.03755283744148308,1.0,0.6753683011885275,78.0490399786043,70.63323908029555,-2.305074778311532,-4.122402178452489,-4.292696601100911,-1.8118869058521696,14.549334828435951,0.7629985809326172,1.6483035563016486,3.617699289321898,-0.2044898297481339,7.43988840839193,1.706604729786882,5.528793848856914,-5.259351881422198,100.0,33.64712752264407,1.9110945595350155,4,-1.6879997253417969,-3.618499755859375,-4.225249528884888,0.14100074768066406,-0.23099899291992188,4,0.16275318332524313,1.0,20.31800079345703,1.0,18.225000381469727,1.0,18.200000762939453,0.16275318332524313
77,2008-04-21,21.691999435424805,21.691999435424805,21.24799919128418,21.49799919128418,570.0,0.028983448563516978,3.5773163441875098,1.0718259989883663,81.38156083522996,72.84361267531318,-2.821844026162047,-4.337699761900058,-4.80534426862814,-2.422886966887326,13.891970999136399,0.6110000610351562,1.834761158873853,3.8362993717193596,-0.032506376975096174,7.705105120413814,1.9018964973721317,5.7707022460665875,-5.449603791943577,100.0,32.580357979227685,1.9344028743472272,4,-1.993499755859375,-3.923999786376953,-4.710749864578247,-0.4699993133544922,-0.40099906921387074,0,0.10243408537258247,1.0,21.08099937438965,1.0,20.31800079345703,1.0,18.225000381469727,0.10243408537258247
78,2008-04-22,22.106000900268555,22.268999099731445,22.106000900268555,22.268999099731445,350.0,0.01908544512349808,1.0,-0.8401958470976876,76.7007655978768,74.05294356684531,-3.0542827251150015,-4.437927114170524,-5.131692211977029,-2.836888431731076,14.18758404542994,0.5769996643066406,1.9544777063683227,3.9066507816314697,-0.19523500950903383,8.008536572771975,1.855707886061218,5.9575936772017215,-5.31864487759297,96.06379509515097,29.338068080830084,2.0509428955702527,4,-2.1190013885498047,-4.049501419067383,-5.124751329421997,-1.5090007781982422,0.2599983215332067,1,0.05659094362329453,3.5773163441875098,21.691999435424805,1.0,21.08099937438965,1.0,20.31800079345703,0.05659094362329453
79,2008-04-23,22.027000427246094,22.027000427246094,21.950000762939453,21.950000762939453,200.0,-0.003573711653178324,1.0,-0.4723957967656627,76.12641029750174,75.47463854478724,-2.7070374052580917,-4.014711914806966,-4.96137653939093,-2.757887958708615,14.452069278204217,0.15600013732910156,1.9892655051003558,3.478450298309326,-0.6807631324735084,7.637663729092161,1.398843582917909,5.5580570137007435,-4.5818472353238064,89.09424572049906,23.337153638005603,2.079606715391417,4,-2.0400009155273438,-3.970500946044922,-5.027000665664673,-1.8050003051757812,0.27700042724609375,2,-0.004812316621079171,1.0,22.106000900268555,3.5773163441875098,21.691999435424805,1.0,21.08099937438965,-0.004812316621079171
80,2008-04-24,22.03899955749512,22.13800048828125,22.0,22.0,700.0,0.0005447464482810638,-6.077028414926395,0.5064899677979159,75.17158836114544,74.88936181645246,-2.360062206947923,-3.680896965161825,-4.939775175245199,-2.769887088957642,14.900448644773101,0.13800048828125,2.031855699171608,3.1510994434356725,-0.9830546539716067,7.285253540842952,1.084022394732031,5.218176492139314,-4.014984856635735,83.19944270289123,19.738539813491933,2.06707704870364,4,-2.0520000457763707,-3.982500076293949,-5.0389997959137,-2.0109996795654332,0.08699989318847301,3,-0.06524795835629293,1.0,22.027000427246094,1.0,22.106000900268555,3.5773163441875098,21.691999435424805,-0.06524795835629293
81,2008-04-25,22.989999771118164,23.3799991607666,22.26000022888184,22.26000022888184,2140.0,0.04315078872532685,-2.068492148512026,18.718149361762766,75.09928109578853,75.71289663552929,-2.909190036342121,-4.278359782567257,-5.809518365061955,-3.7208873025806852,15.897911544379213,1.3409996032714808,2.10327485170928,3.7383996486663804,-0.4993767743446149,7.976176071677376,1.619511437160881,5.85728786017188,-4.456586942394132,81.70734543945063,21.923722885655593,2.1188882115054977,4,-2.2360000610351562,-4.378000259399414,-5.997499942779541,-3.5129995346069336,-1.1900005340576172,4,-0.08873419001689231,-6.077028414926395,22.03899955749512,1.0,22.027000427246094,1.0,22.106000900268555,-0.08873419001689231
82,2008-04-28,23.25,23.25,23.125,23.125,2000.0,0.011309274966086358,1.0,0.1712329840880002,78.94876301546307,76.52453193842582,-2.5701987809408067,-4.164825031298193,-6.041109685198357,-3.980887531462521,17.007895661813027,0.26000022888183594,2.250165971462703,3.625699853897096,-0.643454573831562,7.8948542816257525,1.491122640032767,5.760277067761425,-4.038065084790009,90.90913941133553,32.58382516015659,2.134577213864328,4,-2.496000289916992,-4.63800048828125,-6.257500171661377,-4.178500175476074,-1.1499996185302734,0,-0.10322579004431287,-2.068492148512026,22.989999771118164,-6.077028414926395,22.03899955749512,1.0,22.027000427246094,-0.10322579004431287
83,2008-04-29,23.0,23.0,23.0,23.0,0.0,-0.010752688172043001,1.0,0.0,80.54574606424907,77.59515738592879,-1.751951736300967,-3.507925560985548,-5.748643222912573,-3.730887531462521,17.80314924248772,0.25,2.2552079630893793,3.0031998634338386,-1.0644460942595906,7.070845821127268,0.969376884587124,5.037022842280553,-3.204536090412084,73.4266023413731,12.959454886470056,2.0338229788467146,4,-1.2850008010864258,-3.8555002212524414,-6.8232502937316895,-4.2285003662109375,-0.7859992980957031,1,-0.07430433190387242,1.0,23.25,-2.068492148512026,22.989999771118164,-6.077028414926395,22.03899955749512,-0.07430433190387242
84,2008-04-30,24.038000106811523,24.038000106811523,23.86000061035156,23.86000061035156,1500.0,0.0451304394265879,1.00000000000004,100.0,86.38165164068585,78.71164520961608,-2.0994415989916426,-4.284537744846602,-6.725049986399192,-4.768887638274045,19.313699679301667,1.0380001068115234,2.5055662623433577,3.7357999801635735,-0.5876132633902884,8.059213223717434,1.5740933583866443,5.897506601940503,-3.740701262058593,100.0,30.567063088468288,2.16170662177693,4,-1.569000244140625,-4.51800012588501,-8.151500225067139,-5.266500473022461,-0.9580001831054723,2,-0.0695565719935235,1.0,23.0,1.0,23.25,-2.068492148512026,22.989999771118164,-0.0695565719935235
85,2008-05-02,23.923999786376953,24.267000198364254,23.908000946044922,23.908000946044922,2050.0,-0.004742504365089273,-43.87815927515454,0.08988137972418196,84.5968132390066,79.439175571883,-1.5870314378639172,-3.8966664497215007,-6.551542075186564,-4.654887317839474,20.9378856230099,0.3589992523193324,2.711188957047387,3.3210996627807603,-1.136252293375648,7.778451618937169,1.0924236847025561,5.5497756408589645,-3.0281887396946487,82.90979485785654,8.13114188396149,2.2286759780782046,5,-1.1665000915527344,-4.289499759674072,-8.107999801635742,-5.564999580383301,-2.0089988708496094,4,-0.0677143849837033,1.00000000000004,24.038000106811523,1.0,23.0,1.0,23.25,-0.0677143849837033
86,2008-05-05,23.565000534057614,23.565000534057614,23.256000518798828,23.256000518798828,4500.0,-0.015005820745900733,1.000000000000023,19.313900810681705,89.2550915011067,80.31401231253598,-0.937175783425193,-3.2855471984741804,-6.098035882544938,-4.295888065520135,22.247262219431114,0.667999267578125,2.955251308314235,2.695100402832029,-1.8020750210268837,7.192275826690942,0.44651269090257273,4.9436881147614855,-2.0623754400725574,44.593563188628615,-38.006430151753285,2.2485877119294555,5,-0.45650005340575817,-3.9305005073547328,-7.749000549316403,-5.206000328063961,-2.465000152587887,0,-0.061065183567226566,-43.87815927515454,23.923999786376953,1.00000000000004,24.038000106811523,1.0,23.0,-0.061065183567226566
87,2008-05-06,23.3799991607666,24.013999938964844,23.3799991607666,24.013999938964844,410.0,-0.007850684027086552,1.0,-2.0517823523965544,86.20350505244674,81.36987225193263,-0.5448475974154476,-2.9209346530937808,-5.827658690588763,-4.110886692229123,23.183131950281467,0.6340007781982422,2.965243871700025,2.3009990692138658,-2.2573403868561,6.859338525283832,0.0218293411788828,4.580168797248849,-1.379786547993291,29.99203640671841,-54.58369910691992,2.279169728034982,5,-0.2714986801147461,-3.628999233245853,-7.594999313354492,-5.020998954772949,-2.439998626708988,1,-0.06757912662192966,1.000000000000023,23.565000534057614,-43.87815927515454,23.923999786376953,1.00000000000004,24.038000106811523,-0.06757912662192966
88,2008-05-07,23.90500068664551,23.965999603271484,23.76099967956543,23.965999603271484,2050.0,0.022455155890676926,5.721428348081673,0.09621268415367717,87.10476856898076,82.58968983765253,-0.8804089820873457,-3.216585890007835,-6.23898470270478,-4.6358882181080325,24.169577244291023,0.5860004425048828,2.9025139638266992,2.5757005691528363,-2.0281549311408433,7.179556069446516,0.27377281900599826,4.877628319299674,-1.4967663084658298,64.19390440614711,-21.606678822603328,2.301927750146839,5,-0.7715005874633825,-4.154000759124763,-8.33775091171265,-6.043001174926761,-2.995000839233402,2,-0.07550722666091136,1.0,23.3799991607666,1.000000000000023,23.565000534057614,-43.87815927515454,23.923999786376953,-0.07550722666091136
89,2008-05-08,23.03000068664551,23.68099975585937,23.03000068664551,23.30299949645996,850.0,-0.03660322003206706,-3.7692447425418174,4.475469810200009,71.06897717732083,82.13384415056089,0.16967155537483336,-2.0920702489677687,-5.2544578892125315,-3.7608882181080325,25.246222250533236,0.875,2.7262445964045625,1.474200534820561,-2.987093918139262,5.935494987780384,-0.7564466916593524,3.704847761300474,-0.2871884608326063,0.0,-80.53431522339952,2.2306472264799115,5,0.2334995269775355,-2.1475009918212926,-7.699000835418705,-5.168001174926761,-1.898000717163086,3,-0.035432043439512007,5.721428348081673,23.90500068664551,1.0,23.3799991607666,1.000000000000023,23.565000534057614,-0.035432043439512007
90,2008-05-09,22.82099914550781,23.0,22.82099914550781,23.0,30.0,-0.009075186057588613,1.0000000000000397,0.6556836442395241,64.7908711957235,80.9884652727759,0.5601733666325508,-1.598397516126262,-4.908149679580301,-3.55188667697033,26.555451115081862,0.20900154113770242,2.6373422533480024,1.0324490547180147,-3.161945429060051,5.22684353849608,-1.0647481871710198,3.1296462966070493,1.4460010528564453,0.0,-74.84696169762007,2.0971972418890337,5,0.7230005264282227,-1.8349990844726527,-6.631999015808102,-4.958999633789059,-1.5229988098144496,4,0.011349230441088043,-3.7692447425418174,23.03000068664551,5.721428348081673,23.90500068664551,1.0,23.3799991607666,0.011349230441088043
91,2008-05-12,22.398000717163086,22.398000717163086,22.398000717163086,22.398000717163086,0.0,-0.018535491178439,1.0,-0.0,56.199515090285786,78.46077105886732,0.9950005718134953,-0.9132513762427052,-4.390903320884288,-3.128888248625607,27.6064513180044,0.422998428344723,2.5500956314499774,0.41330060958862447,-3.485115019045832,4.311716238223081,-1.5359072047286055,2.3625084239058545,1.8400794601440396,0.0,-68.70485307452492,1.9492078143172284,5,0.9344997406005859,-1.4120006561279297,-6.209000587463379,-4.536001205444336,-0.9260005950927734,0,-0.021564415848314145,1.0000000000000397,22.82099914550781,-3.7692447425418174,23.03000068664551,5.721428348081673,23.90500068664551,-0.021564415848314145
92,2008-05-13,23.53499984741211,23.53499984741211,23.53499984741211,23.53499984741211,0.0,0.05076342056627259,1.0,0.0,61.13447532470542,76.30396319891803,-0.10875680855406245,-1.6770713470834302,-5.420691446117708,-4.2658873788746305,29.50925076712195,1.1369991302490234,2.513062938000001,1.258799743652343,-2.130873789099379,4.648473276404065,-0.43603702272351796,2.953636510028204,0.6294771514892545,72.51275114556559,6.968361032574762,1.6948367663758614,5,-0.2024993896484375,-2.548999786376953,-7.079749584197998,-5.673000335693359,-2.180999755859375,1,-0.1034629055334425,1.0,22.398000717163086,1.0000000000000397,22.82099914550781,-3.7692447425418174,23.03000068664551,-0.1034629055334425
93,2008-05-14,23.90099906921387,23.90099906921387,23.90099906921387,23.90099906921387,0.0,0.01555127359994457,1.0,0.0,63.97671919556781,73.81452626057157,-0.37270236847175653,-1.6802124615888587,-5.669018741368962,-4.631886600676392,31.268812019408788,0.36599922180176137,2.418822993410039,1.3397490501403837,-1.5247877694467,4.204285869727467,-0.09251935965315994,2.7720174599339273,0.1928188784179632,100.0,35.88812731829675,1.4322684097935428,5,-0.5684986114501989,-2.9149990081787145,-7.090499162673954,-6.038999557495121,-2.632999420166019,2,-0.1238859734097989,1.0,23.53499984741211,1.0,22.398000717163086,1.0000000000000397,22.82099914550781,-0.1238859734097989
94,2008-05-15,23.15500068664551,23.15500068664551,23.15500068664551,23.15500068664551,0.0,-0.031212016719805558,1.0,0.0,57.502024538587264,70.8039941827472,0.2624722345224484,-0.575436361865254,-4.8015971200926835,-3.8858882181080325,32.92842453335029,0.7459983825683594,2.249530337174761,0.34725065231323526,-1.669035508524363,2.3635368131508336,-0.6608924281055621,1.3553937327320327,0.8709845717675719,50.3659879899088,-10.863345545603323,1.0081430804187987,5,0.05099964141845348,-2.169000625610355,-6.344500780105594,-5.293001174926761,-1.6950016021728551,3,-0.09695533459984695,1.0,23.90099906921387,1.0,23.53499984741211,1.0,22.398000717163086,-0.09695533459984695
95,2008-05-16,23.413000106811523,23.413000106811523,23.413000106811523,23.413000106811523,0.0,0.011142276506811433,1.0,0.0,53.135659026525296,66.7907239077937,-0.08452387430519792,-0.6215444250981932,-4.919776685458807,-4.143887638274045,33.542919579744655,0.2579994201660121,2.091250343023191,0.45050010681152486,-1.2037907905150753,2.104791004138125,-0.376645341851777,1.2776455554748267,0.5478657699515601,67.53163689524403,8.525288599263497,0.8271454486633004,5,-0.2069997787475586,-2.427000045776367,-6.6025002002716064,-5.551000595092773,-2.6730003356933594,4,-0.09742451317315326,1.0,23.15500068664551,1.0,23.90099906921387,1.0,23.53499984741211,-0.09742451317315326
96,2008-05-19,24.511999130249023,24.511999130249023,23.47800064086914,23.47800064086914,1000.0,0.04693969241121598,1.0,100.0,58.32014443945083,63.69257272857194,-1.1567041743124094,-1.5286994269628167,-5.872587131626979,-5.242886661711545,34.032224267364455,1.0989990234375,1.7883571904516558,1.3779491424560533,-0.16249079852313386,2.9183890834352404,0.6077291719664579,2.1481691129456486,-2.1139984130859375,100.0,43.169032887069385,0.7702199704895937,5,-1.0569992065429688,-3.4034996032714844,-7.643249273300171,-7.540498733520508,-5.081998825073242,0,-0.13111940717187076,1.0,23.413000106811523,1.0,23.15500068664551,1.0,23.90099906921387,-0.13111940717187076
97,2008-05-20,23.91399955749512,23.91399955749512,23.91399955749512,23.91399955749512,0.0,-0.024396197534779618,1.0,0.0,55.76147168877601,60.20998418632696,-0.5308112074429481,-0.7965367666221823,-5.120566832539549,-4.644887088957642,34.27297113594136,0.5979995727539027,1.4919002308063298,0.6688495635986378,-0.7493393900689789,2.0870385172662544,-0.04024491323517054,1.3779440404324461,-1.4737188720703145,55.932184331331015,1.1508639682697535,0.7090944768338088,5,-0.45899963378906605,-2.8055000305175817,-7.045249700546268,-7.052499771118168,-3.2019996643066406,1,-0.10211589364437523,1.0,24.511999130249023,1.0,23.413000106811523,1.0,23.15500068664551,-0.10211589364437523
98,2008-05-21,23.35700035095215,23.687000274658203,23.35700035095215,23.687000274658203,70.0,-0.023291762852291176,1.0,-100.0,45.430143034577526,57.361224837133264,-0.06673890763671864,-0.1486307908325628,-4.410071260645644,-4.08788788241467,34.08431251685679,0.5569992065429723,1.1693746516263523,0.049300384521483664,-1.263798355344413,1.3623991243873803,-0.6072489854114629,0.7058497544544302,-0.8752852966308566,14.885769785426323,-32.763929145389184,0.6565493699329477,5,0.09799957275390625,-2.0370006561279297,-5.9225006103515625,-6.788500785827637,-2.224000930786133,2,-0.08575588600005146,1.0,23.91399955749512,1.0,24.511999130249023,1.0,23.413000106811523,-0.08575588600005146
99,2008-05-22,21.92099952697754,22.450000762939453,21.92099952697754,22.371000289916992,730.0,-0.06148053270530818,-1.351112618149451,1.3636389908389446,38.58428720728016,54.44938217175067,1.3358897465363029,1.3481414482956922,-2.845217824461045,-2.6518870584400602,33.58316755437632,1.4360008239746094,0.8530346699025984,-1.381400394439698,-2.716928629582057,-0.04587215929733901,-2.0491645120108757,-0.7136362768685203,2.5909996032714844,0.0,-41.4054188383987,0.667764117571179,5,1.2954998016357422,-0.6009998321533203,-4.434749603271484,-5.352499961853027,-2.220998764038086,3,-0.029788782082042387,1.0,23.35700035095215,1.0,23.91399955749512,1.0,24.511999130249023,-0.029788782082042387
100,2008-05-23,20.60099983215332,21.27199935913086,20.600000381469727,21.27199935913086,1010.0,-0.06021621838911739,1.0029789907247646,1.4911075318950535,34.77500765173461,52.06888134524498,2.5790841305059153,2.6929553078543975,-1.396925926849299,-1.3318873636158415,32.722047071461915,1.3209991455078125,0.4122703740098963,-2.6295001029968255,-4.3505927314597095,-0.9084074745339414,-3.4900464172282675,-1.7689537887653835,3.859179306030274,0.025548338529137293,-39.28389094699691,0.8605463142314426,5,1.9549999237060547,1.6799993515014648,-3.1147499084472656,-4.032500267028809,-0.8640003204345703,4,0.041696969046067345,-1.351112618149451,21.92099952697754,1.0,23.35700035095215,1.0,23.91399955749512,0.041696969046067345
101,2008-05-26,20.950000762939453,20.950000762939453,20.756999969482425,20.756999969482425,170.0,0.016940970517432152,-1.0000000000000369,-0.28763178765025893,37.7247971394001,49.467805991322166,2.2384845504572084,2.3012741362444515,-1.6755711309827923,-1.7757928543748598,31.275852414833754,0.3490009307861328,0.20837609619363562,-2.178499221801758,-4.178763181630156,-0.17823526197335937,-3.1786312017159553,-1.1783672418875604,3.3557712249755873,10.56126941737793,-28.690515138529577,1.0001319799141988,5,1.6059989929199219,1.6059989929199219,-2.903750419616699,-3.8690004348754883,-1.5659999847412145,0,-0.010023913325711176,1.0029789907247646,20.60099983215332,-1.351112618149451,21.92099952697754,1.0,23.35700035095215,-0.010023913325711176
102,2008-05-27,20.850000381469727,20.850000381469727,20.850000381469727,20.850000381469727,0.0,-0.004773287724486708,1.0,0.0,33.87521549042417,46.12319446852844,2.1429148928263757,2.331806490152495,-1.4776532119510222,-1.7636676507145275,29.751503601931784,0.10000038146972656,0.0666467434286524,-2.1584996223449693,-4.4013274355096,0.08432819081966159,-3.2799135289272847,-1.0370857157626538,3.307540742187502,8.098477766443391,-26.841715631769038,1.1214139065823145,5,1.7059993743896484,1.7059993743896484,-2.422250747680664,-3.387500762939453,-0.8229999542236328,1,-0.06810551800065956,-1.0000000000000369,20.950000762939453,1.0029789907247646,20.60099983215332,-1.351112618149451,21.92099952697754,-0.06810551800065956
103,2008-05-28,21.291000366210934,21.291000366210934,21.291000366210934,21.291000366210934,0.0,0.021151078017875857,1.0,0.0,40.3805667691558,44.220810271924954,1.4446751796649693,1.8511154922770743,-1.8331285009888738,-2.2813541146700196,28.329235662542217,0.4409999847412074,0.025552009302298728,-1.6320496559143116,-4.00281513812676,0.7387158262981366,-2.8174323970205357,-0.4466669148080875,2.7242391277587963,37.35134282471038,-1.9255789208290395,1.1853827411062234,5,1.264999389648441,1.264999389648441,-2.5577507019042933,-3.5230007171630824,-1.9260005950927699,2,-0.027194611012328673,1.0,20.850000381469727,-1.0000000000000369,20.950000762939453,1.0029789907247646,20.60099983215332,-0.027194611012328673
104,2008-05-29,22.36599922180176,22.36599922180176,22.03899955749512,22.03899955749512,170.0,0.050490763097109426,1.0,100.0,47.7031789872232,43.61720137866916,0.27489471810013555,0.6792578478069764,-2.7860391230970194,-3.401029538657639,26.645501596560646,1.0749988555908274,-0.126367883802029,-0.4734507560729959,-2.796104645152333,1.8492031330063412,-1.6347777006126627,0.6878761884666709,1.5126307076679701,100.0,53.45163804321007,1.161326944539668,5,0.19000053405761363,0.19000053405761363,-3.3442497253418004,-4.3094997406005895,-2.265998840332035,3,-0.055128312820195924,1.0,21.291000366210934,1.0,20.850000381469727,-1.0000000000000369,20.950000762939453,-0.055128312820195924
105,2008-05-30,22.304000854492188,22.34499931335449,22.304000854492188,22.34499931335449,960.0,-0.002771991838805943,1.0000000000001734,-0.12537767874848718,49.5075443647739,42.63802359259394,0.18219822614882375,0.6468304660996829,-2.5671763681916318,-3.3937348620252514,24.779080669335716,0.061998367309573865,-0.34968496264891513,-0.4544491767883301,-2.7303717922430444,1.8214734386663842,-1.592410484515689,0.6835121309390289,1.443483893057543,96.14677463521474,41.904728148615604,1.1379613077273572,5,-0.047000885009765625,0.2519989013671875,-3.2822513580322266,-4.247501373291016,-1.7320003509521484,4,-0.11675035831198288,1.0,22.36599922180176,1.0,21.291000366210934,1.0,20.850000381469727,-0.11675035831198288
106,2008-06-02,22.125999450683594,22.125999450683594,22.11899948120117,22.11899948120117,350.0,-0.007980693910919712,1.000000000001015,-0.1707373807863308,41.79381960937658,41.086062250438445,-0.015474709894149896,0.7499481833345953,-2.231918480307126,-3.2703190905284387,23.411055020259592,0.18500137329101918,-0.48880620661978824,-0.5605005264282212,-2.8199879688771716,1.6989869160207292,-1.6902442476526964,0.569243194796254,1.4955859222229364,84.16886842303897,30.906227018620925,1.1297437212244754,6,0.017500877380371094,0.43000030517578125,-3.104249954223633,-4.069499969482422,-0.7460002899169922,0,-0.1079725209380783,1.0000000000001734,22.304000854492188,1.0,22.36599922180176,1.0,21.291000366210934,-0.1079725209380783
107,2008-06-03,21.799999237060547,21.799999237060547,21.60300064086914,21.60300064086914,5000.0,-0.014733807363127904,1.0,28.14277929153885,37.706256574998555,40.227852643818565,-0.02333476801304002,1.0029303456300624,-1.6887292925137274,-3.004531801769822,21.614743655395564,0.5229988098144531,-0.6243113890868628,-0.8075007438659654,-3.0753640597933014,1.4603625720613707,-1.9414324018296334,0.32643091409770264,1.70072273618851,47.348782577992914,-0.00181891636149345,1.1339316579636671,6,-0.27499866485595703,0.7560005187988281,-2.116999626159668,-3.187999725341797,-0.5999984741210938,1,-0.11082562125759388,1.000000000001015,22.125999450683594,1.0000000000001734,22.304000854492188,1.0,22.36599922180176,-0.11082562125759388
108,2008-06-04,22.100000381469727,22.100000381469727,22.100000381469727,22.100000381469727,0.0,0.013761520867357158,1.0,0.0,43.48684755904561,40.77258157179251,-0.5815485999701302,0.5910743300676451,-1.808355927525195,-3.3496095006421527,19.79957620107509,0.3000011444091797,-0.9073945898288329,-0.4172495841979966,-2.6101263561569183,1.775627187760925,-1.5136879701774575,0.6791888017814642,1.2846927281081584,65.13770182810802,17.418003359510635,1.0964383859794602,6,-0.6170005798339844,0.45599937438964844,-2.4170007705688477,-3.4880008697509766,-1.0,2,-0.09380090128694252,1.0,21.799999237060547,1.000000000001015,22.125999450683594,1.0000000000001734,22.304000854492188,-0.09380090128694252
109,2008-06-05,22.214000701904297,22.214000701904297,22.214000701904297,22.214000701904297,0.0,0.005158385450986458,1.0,0.0,42.46386287613791,41.626898818948426,-0.7259581363649659,0.43511547107857496,-1.730812921753369,-3.4985495329583145,18.657373615023033,0.11400032043457031,-1.1464860018658243,-0.2624492645263672,-2.4454997408861914,1.920601211833457,-1.3539745027062793,0.8290759736535449,1.059304698549262,82.34516902686528,35.59768159971382,1.091525238179912,6,-0.6525011062622035,0.3419990539550781,-1.7842512130737305,-3.602001190185547,-2.451000213623047,3,-0.12825249125619687,1.0,22.100000381469727,1.0,21.799999237060547,1.000000000001015,22.125999450683594,-0.12825249125619687
110,2008-06-06,23.07999992370605,23.07999992370605,23.07999992370605,23.07999992370605,0.0,0.03898438797328008,1.0,0.0,40.72779601200625,41.96056536034911,-1.3447452434434375,-0.43266830327510775,-2.3979943359818066,-4.405569293097695,17.876250588761188,0.8659992218017543,-1.24163426038578,0.5905999183654735,-1.604098186281007,2.785298023011954,-0.5067491339577685,1.6879489706887156,0.08637327598815503,100.0,57.51053019521045,1.0973490523232408,6,-1.1149997711181605,-0.5240001678466761,-2.085500001907345,-4.13899993896484,-4.605998992919918,4,-0.12911609844398186,1.0,22.214000701904297,1.0,22.100000381469727,1.0,21.799999237060547,-0.12911609844398186
111,2008-06-09,21.915000915527344,21.915000915527344,21.799999237060547,21.799999237060547,280.0,-0.05047656031324799,1.0,100.0,37.9418581934883,42.41241454957845,-0.03181091015047599,0.7318105541603259,-1.058574105264107,-3.242987901239612,17.082866390910674,1.2800006866455043,-1.1808978093037297,-0.5502490997314453,-2.7597615467439205,1.6592633472810299,-1.6550053232376811,0.5545071237747905,1.1649990081787074,21.123928649371866,-18.85278201551628,1.104756223506237,6,0.2704992294311488,0.6409988403320312,-0.719001054763794,-2.8595008850097656,-4.430000305175781,0,-0.0612822430244917,1.0,23.07999992370605,1.0,22.214000701904297,1.0,22.100000381469727,-0.0612822430244917
112,2008-06-10,21.100000381469727,21.20800018310547,21.100000381469727,21.20800018310547,400.0,-0.037189162674420295,1.0,-0.9391150031512256,36.796538342233696,42.014189168809324,0.9190269838617766,1.4282612840403708,-0.07760556954223574,-2.419185578412428,15.624595922211078,0.8150005340576172,-0.9736571021012708,-1.243499660491942,-3.4730769484124266,0.9860776274285428,-2.3582883044521843,-0.12871101653169958,1.9799995422363246,0.0,-41.368041397476134,1.114788643960242,6,0.9899997711181641,1.4559993743896484,0.2714998722076416,-2.0445003509521484,-3.1499996185302734,1,0.013270084086954403,1.0,21.915000915527344,1.0,23.07999992370605,1.0,22.214000701904297,0.013270084086954403
113,2008-06-11,20.940000534057614,20.940000534057614,20.940000534057614,20.940000534057614,0.0,-0.007582931019879391,1.0,-0.0,43.25402967080068,41.51983924476238,1.1443411958723324,1.428285544364055,0.25785547518315965,-2.232798897134476,13.9387933732531,0.15999984741211293,-0.817200197293591,-1.2554495811462445,-3.4423942282876467,0.9314950659951577,-2.3489219047169456,-0.16197725757554338,2.0407994079589855,0.0,-44.675788595922114,1.093472323570701,6,1.0699996948242188,1.6159992218017614,0.4897496700286901,-1.8845005035400355,-1.6599998474121058,2,0.012416438502900862,1.0,21.100000381469727,1.0,21.915000915527344,1.0,23.07999992370605,0.012416438502900862
114,2008-06-12,20.90999984741211,20.90999984741211,20.53400039672852,20.53400039672852,180.0,-0.0014326975110010576,-1.0000000000000189,100.0,52.583179808959024,41.8615765163385,1.0572720737762822,1.350725163050491,0.3898601224291838,-2.1614684916188267,12.981013464077362,0.40600013732909446,-0.6035909544134164,-1.1732002258300795,-3.383110744584936,1.0367102929247771,-2.278155485207506,-0.06824496645265299,1.9755681121826143,14.768245111575323,-34.086737615843106,1.104955259377428,6,0.8970003128051758,1.6129999160766602,0.532250165939331,-1.8544998168945312,-2.4599990844726562,3,0.00908658706093357,1.0,20.940000534057614,1.0,21.100000381469727,1.0,21.915000915527344,0.00908658706093357
115,2008-06-13,21.131999969482425,21.131999969482425,20.29800033569336,20.29800033569336,100.0,0.010616935614076173,-1.0000000000000084,2.218087372927815,51.554485853233885,42.946094987878205,0.7281088201952599,1.000365596300881,0.2751914956525887,-2.364842177601716,11.883500450656728,0.833999633789066,-0.48879983735139376,-0.837150096893307,-2.992870116116471,1.318569922329857,-1.9150101065048908,0.2407099127182768,1.6124739363403258,51.576953291797324,-2.0342720285775755,1.077860009611582,6,0.5570001602172816,1.272999763488766,0.9409999847412074,-2.0764999389648473,-2.8299999237060582,4,-0.06478324262626367,-1.0000000000000189,20.90999984741211,1.0,20.940000534057614,1.0,21.100000381469727,-0.06478324262626367
116,2008-06-16,21.29800033569336,21.29800033569336,21.15999984741211,21.15999984741211,470.0,0.007855402538835099,1.0,0.16546828402583313,53.78378334839558,44.73248685158898,0.483109271811621,0.6126453638202491,0.21050954405489364,-2.517975478392426,10.09032694288403,0.16600036621093395,-0.5294880275750273,-0.5104497909545884,-2.319301301712386,1.2984017198032092,-1.4148755463334872,0.3939759644243104,1.2507556845190422,100.0,38.9532638389056,0.9044257553788984,6,0.39099979400634766,1.106999397277832,0.9669995307922363,-2.2425003051757812,-2.906000137329105,0,-0.13259457979134692,-1.0000000000000084,21.131999969482425,-1.0000000000000189,20.90999984741211,1.0,20.940000534057614,-0.13259457979134692
117,2008-06-17,21.472000122070312,21.472000122070312,21.472000122070312,21.472000122070312,0.0,0.008169771041150131,1.0,0.0,51.600917740738275,45.63405020511039,0.2879733894949297,0.2596280298387512,0.11057154778151812,-2.6762572795733277,8.144676459254855,0.17399978637695312,-0.5900345190342087,-0.2143500328063972,-1.7308158083981198,1.3021157427853254,-0.9725829206022567,0.5438828549894623,0.8966954433805654,100.0,34.470652492191604,0.7582328877958612,6,0.21700000762939453,0.9329996109008789,0.6872501373291016,-2.4165000915527344,-3.019001007080078,1,-0.1856836572770253,1.0,21.29800033569336,-1.0000000000000084,21.131999969482425,-1.0000000000000189,20.90999984741211,-0.1856836572770253
118,2008-06-18,21.354000091552734,21.354000091552734,21.354000091552734,21.354000091552734,0.0,-0.005495530451133379,1.0,0.0,39.2248839080492,45.27416365310054,0.3229908156765262,0.2317565519017819,0.31242832293445133,-2.5926278872866675,6.679871865982603,0.11800003051757812,-0.5632241681642078,-0.23220005035400249,-1.5333905267665244,1.0689904260585195,-0.8827952885602635,0.4183951878522585,0.8490398555175425,89.94888824624623,27.5909806799607,0.6505952382062603,6,0.33500003814697266,1.050999641418457,0.8052501678466797,-2.2985000610351562,-0.19899940490722656,2,-0.1594080413046286,1.0,21.472000122070312,1.0,21.29800033569336,-1.0000000000000084,21.131999969482425,-0.1594080413046286
119,2008-06-19,21.26799964904785,21.268999099731445,21.21500015258789,21.268999099731445,1150.0,-0.004027369211209386,107.05725190839695,-100.0,39.02541823238197,45.08501056647561,0.2913250579530313,0.280720214679107,0.4958780577665607,-2.5134096452857335,6.429232211148225,0.13899993896484375,-0.4714635484403331,-0.2855504989624009,-1.5841367422884645,1.0130357443636626,-0.9348436206254327,0.36374262270063085,0.7826371291122705,82.6234659162911,23.525916286245277,0.6492931216630322,6,-0.1614990234375,1.1370000839233398,0.8912506103515625,-2.2124996185302734,-0.21399879455566406,3,-0.09347371615606292,1.0,21.354000091552734,1.0,21.472000122070312,1.0,21.29800033569336,-0.09347371615606292
120,2008-06-20,21.459999084472656,21.459999084472656,21.459999084472656,21.459999084472656,0.0,0.009027620772666278,1.0,-0.0,42.96577732294377,45.643223803081774,-0.17281060752282684,0.16482515398057984,0.4163356120309487,-2.7076308758929883,6.904470296724822,0.1919994354248047,-0.4628653637549718,-0.13650102615356374,-1.3569026261814265,1.083900573874299,-0.7467018261674951,0.47369977386036766,0.4504267782901259,96.15351697661055,38.56557144227121,0.6102008000139321,6,-0.5749988555908203,0.9450006484985352,0.6360011100769043,-2.404499053955078,0.069000244140625,4,-0.1402608783758561,107.05725190839695,21.26799964904785,1.0,21.354000091552734,1.0,21.472000122070312,-0.1402608783758561
121,2008-06-23,20.739999771118164,20.739999771118164,20.739999771118164,20.739999771118164,0.0,-0.033550761606296886,1.0,0.0,39.66459231354904,45.96189646656126,0.40564468236488693,0.9152082558670429,1.2327825615513923,-1.9586315738848157,7.617256220496271,0.7199993133544922,-0.47635433423484486,-0.8460002899169936,-2.093142852535948,0.4011422727019607,-1.4695715712264708,-0.22242900860751647,1.041432049479063,0.0,-56.45072939229751,0.6235712813094768,6,0.14500045776367188,1.6649999618530273,1.3560004234313965,-1.684499740600586,0.7889995574951172,0,-0.11755061486243956,1.0,21.459999084472656,107.05725190839695,21.26799964904785,1.0,21.354000091552734,-0.11755061486243956
122,2008-06-24,19.43000030517578,20.422000885009766,19.43000030517578,20.422000885009766,210.0,-0.06316294505300069,1.0,-100.0,28.25023872937858,44.29480858418103,1.6246967709148379,2.2275794543213543,2.650819110741672,-0.6188120391605096,8.693509243057646,1.3099994659423828,-0.5858860324682453,-2.084999752044677,-3.6337718376671724,-0.5362276664221817,-2.8593857948559247,-1.3106137092334293,2.232756996629135,0.0,-53.06535649668541,0.7743860428112477,6,1.0209999084472656,2.241999626159668,2.8517494201660156,-0.2520008087158203,2.0989990234375,1,-0.05342254711828409,1.0,20.739999771118164,1.0,21.459999084472656,107.05725190839695,21.26799964904785,-0.05342254711828409
123,2008-06-25,20.71199989318848,20.71199989318848,19.6299991607666,19.6299991607666,100.0,0.06598042037452756,-1.0000000000000067,-1.0907259072398487,39.72076888154308,42.865651814468144,0.3430270724522657,0.9486144727753931,1.4780232458166829,-1.8972121507234299,9.542736645909491,1.2819995880126989,-0.5553239722225385,-0.7740501403808544,-2.3616118223779843,0.8135115416162755,-1.5678309813794193,0.01973070061771054,0.7274817089535226,63.15272704039465,13.221375038113393,0.7937808409985654,6,-0.26099967956543324,0.8465003967285121,1.5697498321533168,-1.5340003967285192,0.8169994354248011,2,-0.10906724555078617,1.0,19.43000030517578,1.0,20.739999771118164,1.0,21.459999084472656,-0.10906724555078617
124,2008-06-26,21.132999420166016,21.132999420166016,21.132999420166016,21.132999420166016,0.0,0.02032635810875938,1.0,0.0,35.811098764879546,41.11638658242878,-0.04806828054142187,0.4537704766885433,1.1725651016883312,-2.3075130680288467,9.553498058151666,0.4209995269775355,-0.43801836290517926,-0.2914006233215325,-1.8300939981591284,1.2472927515160634,-1.0607473107403287,0.4779460640972637,0.10553405227936352,83.891632465912,38.62913950695743,0.7693466874187971,6,-0.6819992065429688,0.12200069427490234,1.254500389099121,-1.9549999237060547,0.3959999084472656,3,0.0010410858412506219,-1.0000000000000067,20.71199989318848,1.0,19.43000030517578,1.0,20.739999771118164,0.0010410858412506219
125,2008-06-27,19.700000762939453,19.91200065612793,19.700000762939453,19.91200065612793,160.0,-0.06780857883614633,1.0,-100.0,34.46485597359623,38.96983909633997,1.2968133349626996,1.772561503797295,2.63936180304583,-0.8615176466732102,9.889419725426428,1.4329986572265625,-0.4208825675250445,-1.5941992759704604,-3.255321702562135,0.06692315062121423,-2.4247604892662977,-0.7636380626746231,1.4329986572265625,15.854409752010948,-31.12050026674242,0.8305612132958378,6,0.7509994506835938,1.5549993515014648,2.568248748779297,-0.5220012664794922,1.8289985656738281,4,0.06873096645254662,1.0,21.132999420166016,-1.0000000000000067,20.71199989318848,1.0,19.43000030517578,0.06873096645254662
126,2008-06-30,19.73699951171875,19.73699951171875,19.73699951171875,19.73699951171875,0.0,0.0018781090023560765,1.0,-0.0,39.26939281645985,37.599669660309026,1.134394185249846,1.6310319746154036,2.612690381494332,-0.8611100470504702,10.401696973040538,0.036998748779296875,-0.4838703871542336,-1.4377505302429192,-3.1882045367125365,0.31270347622669803,-2.312977533477728,-0.5625235270081106,1.3959999084472656,18.026973933261804,-33.44867858679348,0.8752270032348078,6,0.7080001831054688,1.518000602722168,2.68149995803833,-0.5590000152587891,1.7919998168945312,0,0.09079393328406082,1.0,19.700000762939453,1.0,21.132999420166016,-1.0000000000000067,20.71199989318848,0.09079393328406082
127,2008-07-01,19.38400077819824,19.795000076293945,19.38400077819824,19.795000076293945,1100.0,-0.017885126526497652,1.0000000000000173,-100.0,38.11123955023378,37.475931398329536,1.2963921358105814,1.8906861634575414,2.952430121474432,-0.451333179447726,11.450462213869923,0.4109992980957067,-0.5710209627147584,-1.6699493408203168,-3.5661182084208143,0.22621952678018076,-2.6180337746205673,-0.7218649070200662,1.578698730468755,0.0,-55.59159419047192,0.9480844338002488,7,1.0379991531372106,1.8479995727539062,3.1719989776611364,-0.2060012817382777,2.1449985504150426,1,0.11065819564078772,1.0,19.73699951171875,1.0,19.700000762939453,1.0,21.132999420166016,0.11065819564078772
128,2008-07-02,20.027000427246094,20.027000427246094,19.996999740600586,19.996999740600586,10.0,0.03317166855312226,1.0,-0.0729944960599951,43.831212959641576,38.00990859024727,0.4977007240473412,1.143023023666366,2.290023272703664,-1.0419253836578015,12.241720149296933,0.6429996490478551,-0.6808208495369712,-0.9232996940612779,-2.8052894505085497,0.958690062385994,-1.8642945722849156,0.017695184162359823,0.74625523376465,36.76387354563204,-23.000531512145045,0.9409948782236364,7,0.39499950408935547,1.2049999237060511,2.5289993286132812,-0.8490009307861328,1.5019989013671875,2,0.07499869522765712,1.0000000000000173,19.38400077819824,1.0,19.73699951171875,1.0,19.700000762939453,0.07499869522765712
129,2008-07-03,19.364999771118164,19.674999237060547,19.364999771118164,19.674999237060547,1500.0,-0.03305540730040124,1.0,-10.333079026002924,38.37039949405135,37.49931105370367,0.9626007562848855,1.666059687464461,2.927070900245077,-0.32946156685332895,13.124748640225297,0.6620006561279297,-0.8150414798313186,-1.4428503036499016,-3.3531742543395104,0.4674736470397072,-2.398012278994706,-0.48768832830509723,1.2415453039550783,0.0,-58.288474771099324,0.9551619753448041,7,0.8839998245239258,1.8575000762939453,3.190999984741211,-0.18700027465820312,2.163999557495117,3,0.11174797743724252,1.0,20.027000427246094,1.0000000000000173,19.38400077819824,1.0,19.73699951171875,0.11174797743724252
130,2008-07-04,20.100000381469727,20.100000381469727,20.016000747680664,20.016000747680664,250.0,0.03795510555325565,1.0,-0.2709670274227984,42.664702792331276,37.83265666245725,0.016088543156570267,0.7339901064207623,2.174756728206983,-1.0387998334495308,13.264848189925049,0.7350006103515625,-0.8603667527897194,-0.558849716186522,-2.163364397520958,1.045664965147914,-1.36110705685374,0.24340762448069597,0.3327283510498056,100.0,45.04673705082715,0.8022573406672189,7,0.14899921417236328,1.1224994659423828,2.4559993743896484,-0.9220008850097656,1.4289989471435547,4,0.07109447363299326,1.0,19.364999771118164,1.0,20.027000427246094,1.0000000000000173,19.38400077819824,0.07109447363299326
131,2008-07-07,20.57200050354004,20.57200050354004,20.13599967956543,20.13599967956543,700.0,0.02348259269216002,1.0,5.190508628519527,44.68336393941641,39.65855946357256,-0.5389217720245192,0.16465911535247812,1.6599124891187564,-1.4643450161053018,14.32820101550345,0.4720001220703125,-0.8943659816921503,-0.019699573516845703,-1.5113017105256823,1.471902563491991,-0.7655006420212658,0.7261014949875744,-1.207000732421875,100.0,48.64862907291591,0.7458010685044191,7,-0.3230009078979492,0.6504993438720703,1.8344993591308594,-1.3940010070800781,0.9569988250732422,0,-0.02075636959579541,1.0,20.100000381469727,1.0,19.364999771118164,1.0,20.027000427246094,-0.02075636959579541
132,2008-07-08,21.3799991607666,21.3799991607666,20.649999618530273,20.649999618530273,500.0,0.039276620525433126,1.0,1.6743077124983594,50.14200943506894,40.81647508063099,-1.163587835558463,-0.6548623210321125,0.8091935101199965,-2.249219999456063,15.115487988899066,0.8079986572265625,-0.9538623084492706,0.774299144744873,-0.7424350006412155,2.2910332901309616,0.015932072051828783,1.5326662174379173,-1.9908593749999994,100.0,51.31964687955771,0.7583670726930447,7,-1.0074996948242188,-0.1574993133544922,0.9697508811950684,-2.2019996643066406,0.1490001678466797,1,-0.11150603201259102,1.0,20.57200050354004,1.0,20.100000381469727,1.0,19.364999771118164,-0.11150603201259102
133,2008-07-09,21.200000762939453,21.200000762939453,21.200000762939453,21.200000762939453,0.0,-0.008419008647926218,1.0,0.0,49.63235862806894,42.352170620985376,-1.0136867976419204,-0.4789422495628699,0.951558668849465,-2.0387985512584663,15.828880770613758,0.17999839782714844,-0.9440335610185642,0.5813007354736328,-0.9518658024939981,2.1144672734412637,-0.18528253351018265,1.3478840044574483,-1.7312266021728497,91.06707432509181,44.75198178767906,0.7665832689838146,7,-0.8275012969970703,0.02249908447265625,0.8404994010925293,-2.022001266479492,0.3289985656738281,2,-0.11084907060842442,1.0,21.3799991607666,1.0,20.57200050354004,1.0,20.100000381469727,-0.11084907060842442
134,2008-07-10,21.100000381469727,21.100000381469727,21.100000381469727,21.100000381469727,0.0,-0.004716998956176499,1.0,0.0,48.034081489849655,43.859862345013525,-1.0268431136125216,-0.3836474696741732,0.9785249166412626,-1.9055820724019483,16.313940275031992,0.10000038146972656,-0.7313708433893922,0.4718003273010254,-1.0712886930835133,2.014889347685564,-0.2997441828912457,1.2433448374932965,-1.554777220703123,79.4722063742435,37.83123212192086,0.7715445101922696,7,-0.7275009155273438,0.12249946594238281,0.919499397277832,-1.9220008850097656,0.4289989471435547,3,-0.08701423740813197,1.0,21.200000762939453,1.0,21.3799991607666,1.0,20.57200050354004,-0.08701423740813197
135,2008-07-11,19.76300048828125,20.78400039672852,19.76300048828125,20.78400039672852,200.0,-0.06336492270221217,-1.0000000000000069,-100.0,45.00153497468609,44.496767029260894,0.3576430738237768,0.8912253279678808,2.2291239482910825,-0.5438093805841149,16.995384493909135,1.3369998931884766,-0.7129556001208712,-0.7967495918273926,-2.366958136348522,0.773458952693737,-1.5818538640879574,-0.011645319566827794,-0.14438628751464577,0.0,-44.97054488875324,0.785104272260564,7,0.6094989776611328,1.4594993591308594,2.2957491874694824,-0.05250072479248047,1.9119987487792969,4,-0.08920712668739983,1.0,21.100000381469727,1.0,21.200000762939453,1.0,21.3799991607666,-0.08920712668739983
136,2008-07-14,18.474000930786133,19.200000762939453,18.474000930786133,19.14299964904785,200.0,-0.06522286725942483,-1.1704072439472213,0.6552387642023673,45.09844112474972,45.27312275976266,1.6188890874608148,2.063612733325755,3.426536347744225,0.7815123391179064,18.12690167318458,1.2889995574951172,-0.737331488601388,-1.9445491790771499,-3.7285702487070864,-0.1605281094472133,-2.836559713892118,-1.0525386442621816,2.9059982299804688,0.0,-48.5663446617983,0.8920105348149683,7,1.4529991149902344,1.7204999923706055,3.7864990234375,1.2829985618591309,2.4169998168945312,0,0.014344450378738882,-1.0000000000000069,19.76300048828125,1.0,21.100000381469727,1.0,21.200000762939453,0.014344450378738882
137,2008-07-15,17.485000610351562,18.299999237060547,17.485000610351562,18.18899917602539,1400.0,-0.05353471206047433,-1.3153417249619341,1.0523167630321484,32.94216428857905,44.06322846297793,2.5816792039103404,2.8865994281433416,4.316532970884332,1.7970296758901618,19.650266711285308,0.9890003204345703,-0.668090869092623,-2.7341995239257812,-4.87744450944318,-0.5909545384083827,-3.8058220166844805,-1.662577031167082,3.8368785858154304,0.0,-44.791258110880776,1.0716224927586986,7,1.9474992752075195,1.993499755859375,4.885749340057373,2.271998882293701,4.413999557495117,1,0.14543890070399002,-1.1704072439472213,18.474000930786133,-1.0000000000000069,19.76300048828125,1.0,21.100000381469727,0.14543890070399002
138,2008-07-16,17.950000762939453,17.950000762939453,17.652000427246094,17.652000427246094,200.0,0.026594231418705094,1.0,-0.4232967938054392,33.2526544937224,43.49459012960805,2.0015584288622534,2.269882621545932,3.7389662638640857,1.371642883545377,21.159674118559558,0.4650001525878906,-0.6449645934418271,-2.098999404907225,-4.397797939846225,0.1997991300317743,-3.248398672376723,-0.9496001374377272,3.218403289794921,12.863075574803156,-25.86763930768796,1.149399267469499,7,1.482499122619629,1.5284996032714844,4.37299919128418,1.8069987297058105,3.6849994659423864,2,0.0516991340956352,-1.3153417249619341,17.485000610351562,-1.1704072439472213,18.474000930786133,-1.0000000000000069,19.76300048828125,0.0516991340956352
139,2008-07-17,19.280000686645508,19.280000686645508,18.851999282836914,18.851999282836914,3220.0,0.07409470012124153,1.0,1.436244703593236,47.765956043710766,44.061396046427994,0.7355883964799759,0.8256414608054321,2.337741803498922,0.09121262748374548,22.173481760230345,1.3299999237060547,-0.5497303358643109,-0.6695995330810547,-2.917829167275002,1.5786301011128927,-1.7937143501780284,0.454515284015919,1.741067228393554,54.41043323816819,12.257842327980931,1.1241148170969733,7,0.15249919891357422,0.1984996795654297,3.0029993057250977,0.593498706817627,2.9429988861083984,3,-0.00949173018971683,1.0,17.950000762939453,-1.3153417249619341,17.485000610351562,-1.1704072439472213,18.474000930786133,-0.00949173018971683
140,2008-07-18,18.450000762939453,18.450000762939453,18.091999053955078,18.20800018310547,4700.0,-0.043049787040773446,1.9586847207553713,0.5654200609636535,43.686848178896,43.950672073036834,1.460510413385773,1.4952393944331952,3.0921417984544775,0.9803025627981228,23.583158722084182,1.1880016326904297,-0.5638831643424709,-1.3490995407104478,-3.574481240611579,0.8762821591906835,-2.4617903906610117,-0.2364086907598839,2.429624459912109,53.76045189815714,8.20268767902536,1.112690849950565,7,0.9824991226196289,1.0284996032714844,3.714999198913574,1.4234986305236816,3.3939990997314453,4,0.0218969816751875,1.0,19.280000686645508,1.0,17.950000762939453,-1.3153417249619341,17.485000610351562,0.0218969816751875
141,2008-07-21,18.302000045776367,18.302000045776367,18.302000045776367,18.302000045776367,0.0,-0.008021718755718221,1.0,0.0,44.583495971040705,43.33305946592259,1.3998591665565776,1.5296523852324917,3.1749006887999514,1.166838308296029,24.461983679821287,0.14800071716308594,-0.4783195262878124,-1.3752002716064453,-3.6501143990737965,0.8997138558609059,-2.5126573353401227,-0.23774320787276793,2.441840192575196,45.51528694704159,-5.565420069026075,1.1374570637336758,7,1.0405006408691406,1.1765003204345703,3.744999885559082,2.7029991149902344,3.565000534057617,0,-0.03453174341064824,1.9586847207553713,18.450000762939453,1.0,19.280000686645508,1.0,17.950000762939453,-0.03453174341064824
142,2008-07-22,18.392000198364254,18.392000198364254,18.392000198364254,18.392000198364254,0.0,0.004917503680624158,1.0,0.0,41.335451396771575,42.41118088466733,0.9403231577392006,1.4312832848075026,2.9827048856425513,1.1152019974308054,24.42617977929992,0.09000015258788707,-0.4822432367411231,-1.2333001136779806,-3.578244155372264,1.1116439280163029,-2.4057721345251224,-0.0608280928308389,2.221486454867307,45.454524152911006,-7.129944354427103,1.1724720208471409,7,0.9005002975463903,1.0865001678466832,3.654999732971195,2.716499328613285,3.0539989471435547,1,0.15267510517017802,1.0,18.302000045776367,1.9586847207553713,18.450000762939453,1.0,19.280000686645508,0.15267510517017802
143,2008-07-23,18.452999114990234,18.452999114990234,18.452999114990234,18.452999114990234,0.0,0.0033166004767335444,1.0,0.0,44.83812038235938,42.05607409494619,0.5014127983296639,1.2568053657501679,2.8063130242215593,1.0952910407627634,24.67487017945566,0.060998916625980115,-0.5473933569371283,-1.0593511581420891,-3.4015202852489423,1.282817968964764,-2.230435721695514,0.1117334054113357,2.0353480965261284,30.387168763195287,-27.657163828044684,1.1710845635534266,7,0.6815013885498047,1.019500732421875,3.594000816345215,2.6555004119873047,2.7940006256103516,2,0.07028672558468574,1.0,18.392000198364254,1.0,18.302000045776367,1.9586847207553713,18.450000762939453,0.07028672558468574
144,2008-07-24,21.155000686645508,21.155000686645508,20.621000289916992,20.621000289916992,210.0,0.1464261475772961,1.0,100.0,54.88380906097547,43.15410454897834,-2.44956438135166,-1.5214699702763568,0.041986286553328256,-1.5445436229490106,24.691231234682384,2.7020015716552734,-0.6787254547706247,1.6415503501892097,-0.7038422020879693,3.9869429024663887,0.46885407405062196,2.8142466263277974,-3.6700000762939453,100.0,45.31040059510626,1.1726962761385886,7,-1.8350000381469727,-1.6825008392333984,0.8919992446899414,-0.04650115966796875,0.2279987335205078,3,-0.13448362696102778,1.0,18.452999114990234,1.0,18.392000198364254,1.0,18.302000045776367,-0.13448362696102778
145,2008-07-25,21.054000854492188,21.21199989318848,21.054000854492188,21.21199989318848,250.0,-0.004774276949897627,-1.000000000000045,-0.295878129799628,52.31064441511593,43.95546047013014,-2.3983945664880792,-1.3848318381297133,0.06988495095884417,-1.3749462078231858,23.792193252468337,0.15799903869629262,-0.8079114580226516,1.4728505134582512,-0.9713022765767434,3.917003303493246,0.25077411844075215,2.6949269084757503,-3.4956002426147457,94.57047948518614,43.72814226736766,1.2220763950174982,7,-1.705500602722168,-1.5815010070800781,0.701749324798584,0.05449867248535156,0.2829990386962926,4,-0.13099654296471575,1.0,21.155000686645508,1.0,18.452999114990234,1.0,18.392000198364254,-0.13099654296471575
146,2008-07-28,21.52899932861328,21.52899932861328,21.083999633789066,21.083999633789066,270.0,0.022560960142629982,-1.000000000000016,-2.816470900684391,50.73784388527193,45.932758203096014,-2.675864577264065,-1.8115750497837908,-0.509631798668142,-1.7824871303438705,22.9221604925726,0.47499847412109375,-0.9137411911956761,1.8582489967346199,-0.7366937421993285,4.453191735668568,0.5607776272676475,3.1557203662015922,-3.824454745483397,100.0,53.088260312472954,1.2974713694669737,7,-1.9384994506835938,-2.0219993591308594,0.11600065231323242,-0.4204998016357422,-0.038000106811519885,0,-0.1620604079098492,-1.000000000000045,21.054000854492188,1.0,21.155000686645508,1.0,18.452999114990234,-0.1620604079098492
147,2008-07-29,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0,0.0,1.0,0.0,51.65876057148528,47.97788110062522,-2.2818592142673886,-1.731407835173357,-0.5970267515564522,-1.708516715499762,21.79310500541464,0.0,-0.8867624661181992,1.7509990692138686,-0.9683669646995234,4.470365103127261,0.39131605225717436,3.110682086170563,-3.5949874607543926,100.0,56.24986674438311,1.359683016956696,7,-1.7185001373291016,-2.0219993591308594,0.11600065231323242,-0.4204998016357422,-0.27899932861328125,1,-0.16972453168117785,-1.000000000000016,21.52899932861328,-1.000000000000045,21.054000854492188,1.0,21.155000686645508,-0.16972453168117785
148,2008-07-30,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0,0.0,1.0,0.0,52.18497999294727,48.4688837616515,-1.92301435381491,-1.7002868785589556,-0.6682671025794846,-1.6324221717663079,20.861108918282685,0.0,-0.7561196180979763,1.6758991241455092,-1.1531686727472206,4.504966921038239,0.26136522569914433,3.090433022591874,-3.3792882131091275,100.0,58.258185988627844,1.4145338984463653,7,-1.7185001373291016,-2.0219993591308594,-0.4674992561340332,-0.4204998016357422,-1.3839988708496094,2,-0.16219976689043247,1.0,21.52899932861328,-1.000000000000016,21.52899932861328,-1.000000000000045,21.054000854492188,-0.16219976689043247
149,2008-07-31,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0,0.0,1.0,0.0,60.41272957348713,50.32731502771718,-1.7550018360027018,-1.6125281449364444,-0.6946825940533081,-1.5610637565411594,19.491549661738695,0.0,-0.38687249518540767,1.5676991462707512,-1.3469992847944852,4.482397577335988,0.11034993073813126,3.025048361803371,-3.1765309203225804,100.0,50.78965545810307,1.4573492155326189,7,-1.613499641418457,-2.0219993591308594,-0.5242490768432617,-0.4204998016357422,-2.532999038696289,3,-0.23210552726244393,1.0,21.52899932861328,1.0,21.52899932861328,-1.000000000000016,21.52899932861328,-0.23210552726244393
150,2008-08-01,21.52899932861328,21.52899932861328,21.52899932861328,21.52899932861328,0.0,0.0,1.0,0.0,71.24181897030758,53.28935091652461,-1.421836476506332,-1.5810428708475257,-0.6790886697257257,-1.4829772574422861,18.522607838636514,0.0,-0.02328619336098825,1.4962491989135742,-1.5016380905898892,4.494136488417038,-0.002694445838159254,2.9951928436653077,-2.9859390651032243,100.0,42.723948699158676,1.4989436447517321,8,-1.5684995651245117,-2.0219993591308594,-0.6759991645812988,-0.2089996337890625,-2.6789989471435547,4,-0.18783960445792813,1.0,21.52899932861328,1.0,21.52899932861328,1.0,21.52899932861328,-0.18783960445792813
174,2008-09-04,20.145000457763672,20.145000457763672,20.145000457763672,20.145000457763672,0.0,-0.05199997845818016,1.0,0.0,37.404441549820916,48.32582508765103,1.4126236226615099,1.3667910264886949,0.33267424829645265,1.4701703901911714,7.346203147371559,1.1049995422363281,0.08116025439520058,-1.330349254608155,-2.170570520156147,-0.49012798906016286,-1.7504598873821493,-0.9102386218341607,1.941124197580546,0.0,-59.08319265228697,0.4201106327739956,9,0.8850002288818359,1.0389995574951172,-0.4862508773803711,0.554499626159668,-4.777000427246094,3,-0.13229093348073273,1.0,21.52899932861328,1.0,21.52899932861328,1.0,21.52899932861328,-0.13229093348073273
175,2008-09-05,18.996000289916992,18.996000289916992,18.950000762939453,18.950000762939453,500.0,-0.0570364925161303,1.0,100.0,29.382787232000013,45.48279750045044,2.297323560626598,2.4414708479564737,1.4895278211940308,2.6246523161952453,8.179298430295411,1.1949996948242188,-0.030448819527329363,-2.352699470520019,-3.74265266946162,-0.9627462715784176,-3.0476760699908176,-1.65772287104922,3.012479397524004,1.8102933835754713,-49.9451167978536,0.6949765994708004,9,1.4125003814697266,1.5904998779296875,0.7152495384216309,1.5900001525878906,-2.5739994049072266,4,-0.07348914967053655,1.0,20.145000457763672,1.0,21.52899932861328,1.0,21.52899932861328,-0.07348914967053655
176,2008-09-08,18.850000381469727,18.850000381469727,18.850000381469727,18.850000381469727,0.0,-0.0076858236586131445,1.0,0.0,32.5823409191087,42.959223167574315,2.2059400656987584,2.5049038852178143,1.6406537604557982,2.763157740529529,9.086430092839587,0.14599990844726562,-0.12172532053456209,-2.3647494316101074,-4.143512803740485,-0.5859860594797297,-3.2541311176752963,-1.4753677455449186,2.9749705705011777,0.0,-55.89372099453153,0.8893816860651889,9,1.3204994201660156,1.6864995956420898,0.8837494850158691,1.432499885559082,-0.06100082397460582,0,-0.17464194715905734,1.0,18.996000289916992,1.0,20.145000457763672,1.0,21.52899932861328,-0.17464194715905734
177,2008-09-09,19.263999938964844,19.399999618530273,19.263999938964844,19.399999618530273,1000.0,0.02196284080196076,1.0,-100.0,24.976244169723273,40.30643172101721,1.5465064990281299,2.0158705488168884,1.2480765777743876,2.3342390718247827,9.755393447307162,0.5499992370605469,-0.29867281412624536,-1.837499904632569,-3.80989663467534,0.13489682541020187,-2.8236982696539528,-0.8513015396111854,2.322973367365968,17.249984304107716,-31.698724962662514,0.9861983650213848,9,0.9064998626708984,1.2725000381469727,0.4849996566772461,1.0185003280639648,-1.6439990997314453,1,-0.12489618692650328,1.0,18.850000381469727,1.0,18.996000289916992,1.0,20.145000457763672,-0.12489618692650328
178,2008-09-10,18.0,18.0,18.0,18.0,0.0,-0.06561461497973642,1.0,-0.0,20.989611415234947,37.49403764833953,2.5370879523671803,3.1641590058340583,2.498523812836865,3.5692079168739994,10.817792189014696,1.2639999389648438,-0.47384264962594713,-2.9250498771667495,-5.322109951302494,-0.5279898030310051,-4.123579914234622,-1.7265198400988773,3.3680154723419236,0.0,-43.776139560655565,1.1985300370678722,9,1.745499610900879,2.111499786376953,2.2909998893737793,2.2825002670288086,-1.6509990692138672,2,-0.16111108991834855,1.0,19.263999938964844,1.0,18.850000381469727,1.0,18.996000289916992,-0.16111108991834855
179,2008-09-11,18.73900032043457,18.73900032043457,18.73900032043457,18.73900032043457,0.0,0.04105557335747623,1.0,0.0,22.849126487032194,34.68272250718697,1.5700193458566716,2.3246056019358647,1.7756201343133213,2.8064404362382547,11.601799273749522,0.7390003204345703,-0.6545989130974377,-2.046549606323243,-4.61427904553106,0.5211798328845738,-3.3304143259271513,-0.7626848867193345,2.2922136046731616,52.78575155687375,15.455587521615115,1.283864719603908,9,1.0064992904663086,1.3724994659423828,1.6602497100830078,1.5434999465942383,-0.8390007019042969,3,-0.14173649030961244,1.0,18.0,1.0,19.263999938964844,1.0,18.850000381469727,-0.14173649030961244
180,2008-09-12,20.027999877929688,20.027999877929688,20.027999877929688,20.027999877929688,0.0,0.06878699692904555,1.0,0.0,37.605784844463564,33.57265413439209,0.07666181808379946,0.9669660638218929,0.4943324924083754,1.5007363072843098,11.943064799766024,1.2889995574951172,-0.762934381261978,-0.6825000762939446,-3.2464763814000506,1.8814762288121614,-1.9644882288469958,0.5994880762591066,0.700092654667273,100.0,64.34312194495793,1.2819881525530523,9,-0.2825002670288086,0.08349990844726562,0.3787498474121094,0.2545003890991211,-1.0370006561279261,4,-0.23267424984095908,1.0,18.73900032043457,1.0,18.0,1.0,19.263999938964844,-0.23267424984095908
181,2008-09-15,18.878000259399414,19.155000686645508,18.878000259399414,19.155000686645508,2050.0,-0.057419593845591255,1.0,-100.0,32.3198786950238,31.65909106748894,0.9400239771469785,1.9991763638184352,1.623623630786355,2.6119898127210845,12.410811145041297,1.1499996185302734,-0.885366819354509,-1.6926497459411607,-4.338918815417831,0.9536193235355093,-3.015784280679494,-0.3695152112028275,1.5772830199378518,43.29390099844252,11.989133743775103,1.3231345347383348,9,0.7469997406005859,1.233499526977539,1.6399993896484375,1.4045000076293945,0.18499946594238637,0,-0.13009849245906213,1.0,20.027999877929688,1.0,18.73900032043457,1.0,18.0,-0.13009849245906213
182,2008-09-16,19.097000122070312,19.097000122070312,19.097000122070312,19.097000122070312,0.0,0.011600797736076807,1.0,-0.0,35.765360163369564,30.43061949730855,0.3863521089753128,1.7274505506841678,1.3599849245408429,2.35097248995924,12.993556973871168,0.21899986267089844,-1.0373879244949293,-1.3839498519897475,-4.105060786552567,1.337161082573072,-2.744505319271159,-0.02339438470833599,1.1127548293332268,54.09271144484489,22.318470983399813,1.3605554672814102,9,-0.024499893188476562,1.0144996643066406,1.420999526977539,1.185500144958496,0.10199928283691406,1,-0.0161282171339171,1.0,18.878000259399414,1.0,20.027999877929688,1.0,18.73900032043457,-0.0161282171339171
183,2008-09-17,18.854000091552734,18.854000091552734,18.660999298095703,18.660999298095703,320.0,-0.012724513220102263,1.0,100.0,35.57564359536414,30.227419724591133,0.2835564060253368,1.8241556018167842,1.5604048477908776,2.554107244689998,13.469038822102657,0.4360008239746094,-1.2075661820030277,-1.4746998786926255,-4.202475556547082,1.2530757991618309,-2.838587717619852,-0.1108120397653991,1.1347793647104503,14.118559736124636,-18.524100935315694,1.363887838927228,9,0.15999984741210938,1.2574996948242188,1.6639995574951172,1.4285001754760742,-2.6849994659423864,2,-0.06545026234895435,1.0,19.097000122070312,1.0,18.878000259399414,1.0,20.027999877929688,-0.06545026234895435
184,2008-09-18,17.670000076293945,17.67799949645996,17.670000076293945,17.67799949645996,970.0,-0.06279834568311382,1.0,-0.041447602482507805,30.129504997630875,30.310388365216784,1.2064255358323308,2.8415657323840335,2.690412466995607,3.6743784596008915,14.201682387173584,1.184000015258789,-1.4510536764461115,-2.4604498863220208,-5.359444781333245,0.43854500868920354,-3.9099473338276347,-1.0109524388164068,2.119901434342921,0.0,-30.36664388058381,1.4494974475056124,9,1.178999900817871,2.2764997482299805,2.8479995727539062,2.6125001907348633,-2.0500001907348633,3,-0.07475943066237245,1.0,18.854000091552734,1.0,19.097000122070312,1.0,18.878000259399414,-0.07475943066237245
185,2008-09-19,21.200000762939453,21.38999938964844,21.200000762939453,21.38999938964844,1000.0,0.1997736656142608,-1.0000000000000373,23.751549833095343,49.46597351599788,32.18634754264892,-2.210519420102038,-0.8105630458651873,-0.8105728084904911,0.10234902709508731,13.75961223969307,3.7199993133544957,-1.5980840929469124,1.1207007408142076,-1.6563731782414308,3.897774659869846,-0.26783621871361163,2.5092377003420268,-3.530000686645508,94.8925090919531,62.68045570741633,1.3885369595278196,9,-1.6700010299682617,-1.2535009384155273,-0.6820011138916016,-0.9175004959106445,-6.494000434875488,4,-0.1556604257381934,1.0,17.670000076293945,1.0,18.854000091552734,1.0,19.097000122070312,-0.1556604257381934
186,2008-09-22,19.75,19.892000198364254,19.75,19.892000198364254,290.0,-0.06839625994137966,1.00000000000005,0.7473748669865354,43.83629780678528,34.281909057878025,-0.6922226474058313,0.5001603988359697,0.6937471310118184,1.5071948707988696,13.13188722213941,1.4500007629394531,-1.640251377149525,-0.2246000289916985,-2.876617893408266,2.427417835424869,-1.550608961199984,1.101408903216587,-2.0799999237060547,55.91398676443363,30.943337495654895,1.3260089322082844,9,-0.2200002670288086,0.19649982452392578,0.7679996490478516,0.5325002670288086,-4.494999885559082,0,-0.03843041914927792,-1.0000000000000373,21.200000762939453,1.0,17.670000076293945,1.0,18.854000091552734,-0.03843041914927792
187,2008-09-23,18.309999465942386,18.309999465942386,18.309999465942386,18.309999465942386,0.0,-0.07291141944595514,1.0,-0.0,40.40595079807514,36.43928010041583,0.668524152454335,1.7497253146398357,2.2043371676627395,2.8961624755471753,12.745310708137419,1.4400005340576136,-1.5536382398745658,-1.4867505073547314,-4.0808651589252705,1.1073641442158078,-2.783807833139999,-0.18969318156946358,-0.5655994033813521,17.204287843572853,-10.324567770299502,1.2970573257852693,9,1.220000267028805,1.6365003585815394,2.281000137329098,1.9725008010864222,-1.7639999389648473,1,0.041125083635312754,1.00000000000005,19.75,-1.0000000000000373,21.200000762939453,1.0,17.670000076293945,0.041125083635312754
188,2008-09-24,18.29599952697754,18.29599952697754,18.05500030517578,18.05500030517578,100.0,-0.0007646061918727964,1.0,100.0,43.5036160009264,38.73422337973741,0.8145900154980339,1.5975420472311939,2.2752286931043386,2.8501472024197128,13.639701600303203,0.2549991607666051,-1.4940045882179476,-1.3432504653930657,-3.897953068801556,1.2114521380154244,-2.6206017670973125,-0.06589916368881887,-0.4786874778747574,16.827945328815154,-13.597235098492746,1.2773513017042453,9,1.2340002059936523,1.6505002975463867,2.135500431060791,1.404001235961914,-1.2679996490478516,2,0.04935504488826692,1.0,18.309999465942386,1.00000000000005,19.75,-1.0000000000000373,21.200000762939453,0.04935504488826692
189,2008-09-25,18.040000915527344,18.040000915527344,18.040000915527344,18.040000915527344,0.0,-0.013992053895318657,1.0,0.0,46.416256479916285,39.71316467256549,1.073945095052892,1.6874794012191359,2.5434407134682893,3.058003951186244,14.585186470629846,0.2559986114501953,-1.4348916975600012,-1.438899135589601,-3.9711914981481797,1.0933932269689777,-2.7050453168688904,-0.17275295431031168,-0.15123511961364855,0.0,-32.63841681175622,1.2661461812792885,9,1.4899988174438477,1.906498908996582,2.533999443054199,1.6519994735717773,-1.6110000610351562,3,-0.10371397976518915,1.0,18.29599952697754,1.0,18.309999465942386,1.00000000000005,19.75,-0.10371397976518915
190,2008-09-26,17.875,18.49399948120117,17.875,18.49399948120117,1210.0,-0.009146391749089378,1.0000000000000115,-100.0,46.35022701260832,41.27209226340821,1.007360497153055,1.6613742029747272,2.7457469989418826,3.1767519447478065,15.286930927825887,0.6189994812011683,-1.2177453481230955,-1.4285000801086412,-3.8904631336242232,1.033462973406941,-2.659481606866432,-0.1975185533508501,3.514999389648441,0.0,-35.24815196294436,1.2309815267577902,9,1.6549997329711914,2.071499824523926,2.809000015258789,1.817000389099121,-1.878000259399414,4,-0.12615385255613532,1.0,18.040000915527344,1.0,18.29599952697754,1.0,18.309999465942386,-0.12615385255613532
191,2008-09-29,18.03700065612793,18.03700065612793,18.03700065612793,18.03700065612793,0.0,0.009062973769394578,1.0,-0.0,45.318583948436824,42.33356157286012,0.7973705350103764,1.3064522325533758,2.6284745658955515,2.9757249025820904,16.095603031270084,0.1620006561279297,-1.0519598048103127,-1.1014994621276841,-3.428249823879252,1.2252508996238838,-2.2648746430034663,0.06187571874809805,3.2826987457275436,26.171371874749795,-10.88442888367674,1.1633751808757837,9,1.4929990768432617,1.7554998397827148,2.8089990615844727,1.8169994354248047,-1.4670009613037074,0,-0.18467595536358117,1.0000000000000115,17.875,1.0,18.040000915527344,1.0,18.29599952697754,-0.18467595536358117
192,2008-09-30,16.531999588012695,16.531999588012695,15.899999618530273,15.899999618530273,350.0,-0.08343965256795183,1.0,100.0,44.500224305642206,43.325181651779914,2.123580241589714,2.5517165454196302,4.1587363944387405,4.414397239079683,17.122963939171942,2.1370010375976562,-1.1274604596374687,-2.358550548553467,-4.686658139287218,-0.030442957819715843,-3.5226043439203423,-1.1944967531865913,4.718805825805667,24.363916844301112,-16.66127693871542,1.1640537953668757,9,2.11299991607666,2.3515005111694336,4.366500377655029,3.322000503540039,1.555999755859375,1,-0.07724410267332249,1.0,18.03700065612793,1.0000000000000115,17.875,1.0,18.040000915527344,-0.07724410267332249
193,2008-10-01,17.485000610351562,17.485000610351562,17.485000610351562,17.485000610351562,0.0,0.057645841161881206,1.0,0.0,45.376108382387294,45.01924869453063,1.068308787471068,1.3725608008506498,3.240624431567362,3.394091793186213,18.348332220262176,0.9530010223388672,-1.0297351998639996,-1.2172995567321792,-3.3421008885739596,0.9075017751096013,-2.2797002226530694,-0.15489889081128894,3.5517725716552775,61.10258580311964,20.674194608698365,1.062400665920891,10,1.159998893737793,1.2104988098144531,3.4359993934631348,2.368999481201172,-0.8550014495849645,2,-0.05370323423483958,1.0,16.531999588012695,1.0,18.03700065612793,1.0000000000000115,17.875,-0.05370323423483958
194,2008-10-02,17.479999542236328,17.75,17.424999237060547,17.424999237060547,1900.0,-0.00028602047129888675,-10.818143986683312,100.0,39.622029401994546,43.925477126308024,1.1661579267487667,1.2307720641961382,3.19406886965222,3.3429875360998693,18.42227082114,0.3250007629394531,-0.9906067028578462,-1.0890505790710456,-3.1666368059886985,0.9885356478466072,-2.127843692529872,-0.05025746561221922,3.35130269723145,60.90979211075278,26.859463316270983,1.0387931134588269,10,0.4160003662109375,1.2154998779296875,3.4562501907348633,2.3740005493164062,-1.1889991760253906,3,-0.025858105042536716,1.0,17.485000610351562,1.0,16.531999588012695,1.0,18.03700065612793,-0.025858105042536716
195,2008-10-03,17.600000381469727,17.600000381469727,16.753000259399414,16.753000259399414,2620.0,0.006865036749196918,1.0,15.399916770703287,44.31798330638353,43.9789977373745,0.5384143436191096,1.0549097975089055,3.026098859219047,3.1628900632362047,17.47683889803751,0.8470001220703125,-0.9311634080666522,-0.8992497444152825,-3.009977315826795,1.21147782699623,-1.9546135301210406,0.15611404129047557,3.034049753160552,79.55076918682904,44.74181335179205,1.0553637857057565,10,-0.4030008316040039,1.095499038696289,3.8782496452331543,2.253999710083008,-0.048000335693359375,4,-0.0665340625907278,-10.818143986683312,17.479999542236328,1.0,17.485000610351562,1.0,16.531999588012695,-0.0665340625907278
196,2008-10-06,15.55799961090088,16.554000854492188,15.55799961090088,16.554000854492188,2000.0,-0.11602276854032223,-1.0000000000000036,-1.175916292853409,36.46033117561806,43.54059555710149,2.1492641207984615,2.990986131920492,4.98010024749941,5.114762071564082,16.59515932592575,2.042000770568846,-0.7488437803280519,-2.7766504764556874,-5.253835937070418,-0.29946501584095664,-4.015243206763051,-1.5380577461483238,4.886688503085397,0.0,-31.03253191926305,1.238592730307365,10,1.4679999351501447,2.9664998054504412,5.976500511169432,4.296000480651854,-0.19599914550781605,0,0.028217003514520833,1.0,17.600000381469727,-10.818143986683312,17.479999542236328,1.0,17.485000610351562,0.028217003514520833
197,2008-10-07,16.857999801635742,16.899999618530273,16.5,16.5,1200.0,0.08355831233110478,-1.2346359785822745,-0.3594371030551059,42.93501596522649,43.47741777535706,0.6946919746056679,1.5826349034865892,3.605392433639949,3.740825899396789,16.40004207708191,1.3420000076293928,-1.0359606707019964,-1.3563502788543715,-3.876813484671839,1.1641129269630959,-2.616581881763107,-0.09611867594563606,3.29348700216541,59.306567517040584,25.05494131662592,1.2602316029087341,10,0.1679997444152832,1.6664996147155797,4.67650032043457,2.996000289916992,-1.8479995727539062,1,-0.017083883627971974,-1.0000000000000036,15.55799961090088,1.0,17.600000381469727,-10.818143986683312,17.479999542236328,-0.017083883627971974
198,2008-10-08,15.100000381469727,15.100000381469727,15.100000381469727,15.100000381469727,0.0,-0.1042827999081739,1.0,0.0,41.25850829573025,42.904334643780835,2.1810204631894834,3.2804229843340664,5.266715814472192,5.422809733747378,15.387210517521616,1.7579994201660156,-1.1886117810251768,-2.9693497180938735,-5.84970855421269,-0.08899088197505556,-4.409529136153282,-1.5291703000344654,4.775877190757409,0.0,-36.990351960188086,1.440179418059409,10,1.6969995498657227,3.1449995040893555,6.478999614715576,4.753999710083008,-1.5490007400512713,2,0.19788072098787013,-1.2346359785822745,16.857999801635742,-1.0000000000000036,15.55799961090088,1.0,17.600000381469727,0.19788072098787013
199,2008-10-09,16.083000183105472,16.083000183105472,15.461999893188475,15.461999893188475,500.0,0.06509932296704135,-1.0000000000000058,100.0,28.947592273617232,40.97070856167071,0.9959628429705951,2.2010910256292924,4.196469266576884,4.391667555669038,15.037385880543914,0.9829998016357457,-1.1526523152552635,-1.8535499095916705,-4.846617552756555,1.1395177335732143,-3.350083731174113,-0.3570160880092281,3.4108072138610694,39.31999206542983,9.25508200835532,1.4965338215824422,10,0.4855003356933558,2.1619997024536097,5.49599981307983,3.770999908447262,-1.2060003280639666,3,0.03401100363324794,1.0,15.100000381469727,-1.2346359785822745,16.857999801635742,-1.0000000000000036,15.55799961090088,0.03401100363324794
200,2008-10-10,15.368000030517578,15.368000030517578,14.649999618530273,14.649999618530273,3270.0,-0.04445688891671917,1.0,1.1561998015866823,30.8110086943187,39.35875575565759,1.4728309976951444,2.6868306409397036,4.81411546975534,5.074955521334402,16.183104284456164,1.4330005645751989,-1.2114111487435082,-2.33555006980896,-5.368358856276057,0.6972587166581352,-3.8519544630425067,-0.8191456765754133,3.774302805209217,31.911129421657986,4.904618951614925,1.5164043932335478,10,0.8319997787475586,2.6519994735717773,5.73900032043457,4.486000061035156,-4.897999763488771,4,0.060059886378219574,-1.0000000000000058,16.083000183105472,1.0,15.100000381469727,-1.2346359785822745,16.857999801635742,0.060059886378219574
201,2008-10-13,16.422000885009766,16.645000457763672,16.035999298095707,16.035999298095707,230.0,0.06858412626230903,-2.155433450606831,0.5376063585335158,41.44308524212182,39.01907363748866,0.18511792689823992,1.5171852329263977,3.6730010203281864,3.98947694531892,16.185945548087936,1.2770004272460938,-1.2938718108058929,-1.1587492465972886,-4.190219341984381,1.8727208487898057,-2.674484294290835,0.35698580109625766,2.271071628997376,78.75561184353299,48.422703757175825,1.5157350476935472,10,-0.2220010757446289,1.5979986190795898,4.075499534606934,3.4319992065429688,-6.051000595092773,0,0.0688100779362446,1.0,15.368000030517578,-1.0000000000000058,16.083000183105472,1.0,15.100000381469727,0.0688100779362446
202,2008-10-14,18.78899955749512,20.200000762939453,18.78899955749512,19.399999618530273,360.0,0.14413582663035807,-3.618661422238913,-1.582895204965021,51.84161330438326,39.737463073265985,-2.042888207865932,-0.9213070701450299,1.2445973906688117,1.606041686036047,15.997695285448394,3.7779998779296875,-1.3132742652066405,1.2236494541168241,-1.77837482382823,4.225673732061878,-0.2773626848557029,2.724661593089351,-4.138999938964847,74.57656009916842,40.778272996173094,1.5010121389725266,10,-1.3639993667602575,-0.7690000534057653,1.5645003318786586,1.0650005340576136,-9.752999305725101,1,-0.18239390988409443,-2.155433450606831,16.422000885009766,1.0,15.368000030517578,-1.0000000000000058,16.083000183105472,-0.18239390988409443
203,2008-10-15,17.6200008392334,18.299999237060547,17.614999771118164,18.299999237060547,60.0,-0.06221718802454268,1.0147090585248868,1.112926890179191,48.531263273264365,40.72737794785152,-0.9529374003672757,0.15863680680595493,2.3373412473186903,2.7445977671637145,15.279848894626436,1.1739997863769567,-1.3632788393861013,0.11635069847107005,-2.8242522324970167,3.056953629439157,-1.3539507670129716,1.5866521639551117,-2.8590011978149406,53.51352447368358,14.802171655885054,1.4703014654840432,10,-0.19500064849853516,0.39999866485595703,2.733499050140381,2.233999252319336,-9.016000747680666,2,-0.148127155847804,-3.618661422238913,18.78899955749512,-2.155433450606831,16.422000885009766,1.0,15.368000030517578,-0.148127155847804
204,2008-10-16,16.349000930786133,16.349000930786133,16.349000930786133,16.349000930786133,0.0,-0.07213393007435087,1.0,-0.0,45.046745138205985,40.80835148472069,0.1573006164476567,1.397233360886311,3.51574495411397,3.960290509745505,13.998912467159602,1.2709999084472656,-1.3193533936343904,-1.0885992527008064,-4.072493992928809,1.8952954875271963,-2.5805466228148077,0.403348117413195,-1.4792212669372553,30.61262994454256,-12.45862007650419,1.4919473701140011,10,1.0759992599487305,1.6709985733032227,3.579498767852783,3.5049991607666016,-7.198000907897949,3,-0.17114203499119485,1.0147090585248868,17.6200008392334,-3.618661422238913,18.78899955749512,-2.155433450606831,16.422000885009766,-0.17114203499119485
205,2008-10-17,17.899999618530273,17.899999618530273,17.899999618530273,17.899999618530273,0.0,0.09486810199047202,1.0,0.0,49.59208888223563,42.26743567434486,-1.5049271307566414,-0.4360244784015421,1.8882636718891774,2.3634320857209694,14.133530274596337,1.5509986877441406,-1.32287430457313,0.6273994922637947,-1.7920779149123547,3.0468768994399458,-0.5823392113242818,1.837138195851871,-2.923615532699584,44.764641323307345,-0.42597482633979666,1.2097387035880753,10,-0.47499942779541016,0.11999988555908203,2.0285000801086426,1.954000473022461,-9.196999549865724,4,-0.16888267195041307,1.0,16.349000930786133,1.0147090585248868,17.6200008392334,-3.618661422238913,18.78899955749512,-0.16888267195041307
206,2008-10-20,18.99099922180176,18.99099922180176,17.75,17.75,500.0,0.060949699805695756,-1.0000000000000058,100.0,57.50656229719355,43.886496377896755,-2.2995684374136545,-1.6725547841745758,0.7318820794305161,1.235293453425733,14.895408907342528,1.2409992218017614,-1.2189582167763753,1.7563491344451947,-0.5190325268344438,4.031730795724833,0.6186583038053755,2.894039965085014,-3.910142802428897,68.60551561069094,19.92204261431384,1.137690830639819,10,-1.565999031066898,-0.9709997177124059,0.9375004768371547,0.863000869750973,-10.082999229431156,0,-0.44868618313620934,1.0,17.899999618530273,1.0,16.349000930786133,1.0147090585248868,17.6200008392334,-0.44868618313620934
207,2008-10-21,19.0629997253418,19.0629997253418,19.0629997253418,19.0629997253418,0.0,0.0037912962187571786,1.0,0.0,55.09097689164185,45.42343733299804,-2.2639783014215027,-1.7763229324354803,0.5939882038630699,1.1314008514141456,14.920559984317263,0.07200050354003906,-1.1987671558721757,1.790699625015261,-0.5824219585570489,4.163821208587571,0.6041388332291042,2.9772604168014176,-3.879760419097604,100.0,50.70273478047862,1.1865607917861554,10,-1.6379995346069371,-1.043000221252445,0.8052501678466761,0.791000366210934,-8.389999389648441,1,-0.45596178779092755,-1.0000000000000058,18.99099922180176,1.0,17.899999618530273,1.0,16.349000930786133,-0.45596178779092755
208,2008-10-22,19.198999404907227,19.198999404907227,19.198999404907227,19.198999404907227,0.0,0.0071342223954729,1.0,0.0,55.499392489421645,48.3736373569763,-1.9639151468184224,-1.9407043981870302,0.39231690184059786,0.959185967106972,14.836991259068538,0.13599967956542613,-0.868569435540671,1.8815493106842034,-0.6052174760300204,4.368316097398427,0.6381659173270933,3.1249327040413135,-3.915424869529124,100.0,50.01648464601634,1.2433833933571117,10,-1.7739992141723633,-1.178999900817871,0.39300060272216797,0.6550006866455078,-8.12299919128418,2,-0.5293504593025595,1.0,19.0629997253418,-1.0000000000000058,18.99099922180176,1.0,17.899999618530273,-0.5293504593025595
209,2008-10-23,16.169000625610348,19.149999618530273,16.169000625610348,19.149999618530273,600.0,-0.15782066113937254,1.0000000000000024,-100.0,46.14056830339556,50.07692175798485,1.206435255469394,0.9928401778945322,3.320081201544017,3.9331623225943027,14.692202559555978,3.0299987792968786,-0.7893961125224003,-1.0548994541168248,-3.567849801626984,1.4580508933933345,-2.3113746278719063,0.20157571963825482,-0.7870975656810177,0.0,-44.33318710488462,1.2564751737550799,10,1.9489994049072301,1.8509988784790075,3.3937492370605504,3.6849994659423864,-5.961000442504881,3,-0.4678706315389267,1.0,19.198999404907227,1.0,19.0629997253418,-1.0000000000000058,18.99099922180176,-0.4678706315389267
210,2008-10-24,15.619999885559082,16.214000701904293,15.5,16.214000701904293,1000.0,-0.03395390678516608,1.4040394634385234,0.19926233378676192,50.18186169850299,51.04789691980498,2.005881199417253,1.437965159603543,3.7583601719349815,4.408551937235856,14.952595896156698,0.7140007019042933,-0.5451625958405018,-1.4911501884460456,-4.082235343513865,1.0999349666217757,-2.786692765979957,-0.19560761091213585,-0.14173487156954856,3.244117460518805,-44.76791807265235,1.2955425775339104,10,2.2300004959106445,2.3999996185302734,3.777750015258789,4.234000205993652,-5.055000305175781,4,-0.41414852177121864,1.0000000000000024,16.169000625610348,1.0,19.198999404907227,1.0,19.0629997253418,-0.41414852177121864
211,2008-10-27,14.706000328063965,14.706000328063965,14.706000328063965,14.706000328063965,0.0,-0.05851469681124155,1.0,-0.0,43.541416238834465,50.125652801410666,2.9623952934767175,2.202544934558386,4.54402762849022,5.261479904224302,15.332306179236044,0.9139995574951172,-0.22166906252429897,-2.238599729537963,-5.0016243374847065,0.5244248784087802,-3.620112033511333,-0.8570874255645915,5.494000434875488,0.0,-44.65904292859712,1.3815123039733714,10,2.246499538421631,2.7189998626708984,5.032249450683594,5.1479997634887695,-5.446000099182129,0,-0.408200742926932,1.4040394634385234,15.619999885559082,1.0000000000000024,16.169000625610348,1.0,19.198999404907227,-0.408200742926932
212,2008-10-28,15.255000114440918,15.255000114440918,14.51200008392334,14.553999900817873,1500.0,0.037331685987336716,1.119828257048481,100.0,50.5015849416318,50.34457743122927,2.0778920916247756,1.6368947150186557,3.895703718179739,4.666994158203252,14.51230118234769,0.7430000305175781,0.1420923464629027,-1.6257499694824205,-4.4862218154405475,1.2347218764757066,-3.0559858924614858,-0.1955140465033569,4.835120639801026,15.85236053248689,-33.03241944564886,1.4302359229790638,10,1.6004996299743652,2.1010003089904785,4.483249664306641,4.598999977111816,-5.954000473022461,1,-0.41606031297646595,1.0,14.706000328063965,1.4040394634385234,15.619999885559082,1.0000000000000024,16.169000625610348,-0.41606031297646595
213,2008-10-29,16.54599952697754,16.54599952697754,16.299999237060547,16.399999618530273,690.0,0.0846279516782511,2.3698690983199646,0.2082737003640564,51.46900021931065,51.05816132912979,0.6912126623877803,0.2866367715925442,2.485838053628953,3.340108843539248,14.113471096387006,1.290999412536621,0.32124010452623253,-0.2878005027770989,-3.1373165908606637,2.561715585306466,-1.7125585468188795,1.1369575412646835,3.320996400451662,43.85510235344556,-5.981809223867501,1.4247580440417822,10,0.30950021743774414,0.8100008964538574,3.1922502517700195,3.3080005645751953,-7.601999282836914,2,-0.35494979808917004,1.119828257048481,15.255000114440918,1.0,14.706000328063965,1.4040394634385234,15.619999885559082,-0.35494979808917004
214,2008-10-30,17.027999877929688,17.027999877929688,16.326000213623047,16.326000213623047,200.0,0.029130929815770035,1.0,4.808219893919996,55.34587258401101,51.69747062932706,0.3527529660125417,-0.24344400662895183,1.8966323814350332,2.8251401036458788,13.798856842711144,0.7019996643066406,0.1852296966931668,0.21679983139038228,-2.618269973132083,3.0518696359128477,-1.2007350708708522,1.634334733651615,2.624796215759279,100.0,45.91707980909028,1.417534902261233,10,-0.1725001335144043,0.328000545501709,2.710249900817871,2.826000213623047,-8.757999420166014,3,-0.3495419137288778,2.3698690983199646,16.54599952697754,1.119828257048481,15.255000114440918,1.0,14.706000328063965,-0.3495419137288778
215,2008-10-31,16.429000854492188,16.59000015258789,16.429000854492188,16.59000015258789,2250.0,-0.0351772978465823,1.0,-0.2293438391522891,50.02322331808441,50.86598852053715,0.8058958720093656,0.27755916601804387,2.360299444702033,3.383808177481029,13.120111588721578,0.5989990234375,0.1680560599293237,-0.3236492156982429,-3.13842253714472,2.491124105748236,-1.7310358764214833,1.0837374450249957,3.018163398806152,76.1924057043071,24.188172652750694,1.4073866607232393,10,0.4264988899230957,0.926999568939209,3.309248924255371,3.5084991455078125,-7.1050004959106445,4,-0.37865970830999807,1.0,17.027999877929688,2.3698690983199646,16.54599952697754,1.119828257048481,15.255000114440918,-0.37865970830999807
216,2008-11-03,15.996999740600586,15.996999740600586,15.996999740600586,15.996999740600586,0.0,-0.02629503265096489,1.0,-0.0,39.372713551312636,49.11951481605613,0.8588529847866049,0.7843493798922339,2.66137661863322,3.76990627606655,11.908105904213567,0.43200111389160156,0.3056875436947557,-0.7776003360748298,-3.559806529496356,2.0046058573466965,-2.168703432785591,0.6135027606359333,3.2527579459227525,59.02224873844722,9.465408930089716,1.3911030967107627,11,0.8585000038146973,1.3590006828308105,3.7412500381469727,3.94950008392334,-7.500999450683594,0,-0.3395636837094397,1.0,16.429000854492188,1.0,17.027999877929688,2.3698690983199646,16.54599952697754,-0.3395636837094397
217,2008-11-04,16.569999694824222,16.569999694824222,16.569999694824222,16.569999694824222,0.0,0.03581921382228659,1.0,0.0,45.813391598233814,48.04329249481303,-0.11730390583071326,0.19886269222935837,1.9606701706492764,3.151090976373059,10.790962268402193,0.5729999542236364,0.2549129838574977,-0.19020037651061728,-2.9735700604101147,2.5931693073888784,-1.5818852184603642,1.2014844654391315,2.490247687595115,55.57709775946725,6.251386414186385,1.391684841949748,11,0.26100015640258434,0.7860007286071742,3.0912504196166957,3.3765001296997035,-8.460000038146976,1,-0.441158696473949,1.0,15.996999740600586,1.0,16.429000854492188,1.0,17.027999877929688,-0.441158696473949
218,2008-11-05,18.08799934387207,18.08799934387207,17.94099998474121,17.94099998474121,400.0,0.09161132631293945,1.0,100.0,56.799870347396485,49.227659388590915,-2.022119649518981,-1.1423761253763587,0.3435424961571911,1.597522073360743,9.238477323036228,1.517999649047848,-0.017126751455361244,1.1783993244171143,-1.5499828179367192,3.9067814667709477,-0.18579174675980425,2.542590395594031,0.7903181466074258,100.0,46.31168870726544,1.3641910711769167,11,-1.7879996299743652,-0.7319989204406738,0.6762504577636719,0.9735002517700195,-9.108999252319336,2,-0.48579168626686786,1.0,16.569999694824222,1.0,15.996999740600586,1.0,16.429000854492188,-0.48579168626686786
219,2008-11-06,16.629999160766598,16.77199935913086,16.629999160766598,16.77199935913086,100.0,-0.08060593962811147,1.00000000000005,-0.9659919553652765,44.99763422024905,48.65163411322936,-0.549651660556794,0.3780898754353892,1.689844086274089,3.0124868783285343,8.07726123349048,1.4580001831054723,-0.3003414137799574,-0.3069508075714147,-3.011305084096037,2.3974034689532076,-1.6591279458337276,1.0452263306908964,2.073665633450652,30.272574857290717,-23.53061184059243,1.3521771382623116,11,-0.32999944686889293,0.7260012626647985,2.0402503013610875,2.431500434875492,-8.217999458312987,3,-0.4621767471136583,1.0,18.08799934387207,1.0,16.569999694824222,1.0,15.996999740600586,-0.4621767471136583
220,2008-11-07,16.291000366210938,16.291000366210938,16.291000366210938,16.291000366210938,0.0,-0.020384775205246175,1.0,-0.0,38.695363362607445,48.113183793648574,-0.11785563204807659,0.8324638740863293,1.9065177622729763,3.302976446095265,6.505904633950362,0.3389987945556605,-0.6414691866115092,-0.6920996189117439,-3.313964272838021,1.9297650350145314,-2.0030319458748806,0.6188327080513929,2.244997839594557,14.060290836515287,-36.30610948143936,1.3109323269631377,11,0.008999347686767578,1.065000057220459,2.004749298095703,2.7704992294311523,-7.89900016784668,4,-0.49235772685166523,1.00000000000005,16.629999160766598,1.0,18.08799934387207,1.0,16.569999694824222,-0.49235772685166523
221,2008-11-10,17.552000045776367,17.552000045776367,17.054000854492188,17.552000045776367,8140.0,0.07740468057326066,1.0,0.0,44.24643949878739,47.41816763333253,-1.0423047658989795,-0.35788757119333425,0.5368067407656838,2.0118040522259086,5.835716781439417,1.2609996795654297,-0.5435842307091043,0.5124001026153557,-2.107254270945777,3.1320544761764886,-0.7974270841652107,1.8222272893959222,0.8230382351538417,70.17253182896475,25.006926422078763,1.3098271867805666,11,-0.5095005035400391,-0.1959996223449707,0.39424943923950195,1.5094995498657227,-8.489999771118164,0,-0.468778467737913,1.0,16.291000366210938,1.00000000000005,16.629999160766598,1.0,18.08799934387207,-0.468778467737913
222,2008-11-11,15.362000465393065,16.461999893188473,15.067999839782715,15.362000465393065,1060.0,-0.12477208151046548,-3.7414866907571804,0.0,37.365822201530484,45.85114785357919,1.301316293699541,1.6466294062340996,2.5854409821668387,4.1795068145266345,5.652048558251783,2.4840002059936523,-0.5450556332278964,-1.506249523162845,-4.092204412811798,1.0797053664861078,-2.7992269679873214,-0.2132720783383686,2.8585162876568706,9.735121651915705,-27.31723141465065,1.292977444824476,11,1.215999126434328,1.9939999580383319,2.4132490158081072,3.528499126434328,-6.031000137329102,1,-0.44694700999023784,1.0,17.552000045776367,1.0,16.291000366210938,1.00000000000005,16.629999160766598,-0.44694700999023784
223,2008-11-12,15.010000228881836,15.010000228881836,15.010000228881836,15.010000228881836,0.0,-0.022913697815867273,1.0,0.0,45.36659240302634,44.742338944580894,1.5785201430775047,1.8899689606586598,2.796840273036768,4.486467128967206,6.031341547451563,0.3520002365112287,-0.34033456058018885,-1.7277497291564927,-4.415397123487367,0.9598976651743829,-3.0715734263219296,-0.3839260319910558,3.0621758574030338,0.0,-40.01502214422891,1.3438236971654376,11,1.5389995574951172,2.3460001945495605,2.765249252319336,3.8804993629455566,-5.881000518798828,2,-0.4596935687534365,-3.7414866907571804,15.362000465393065,1.0,17.552000045776367,1.0,16.291000366210938,-0.4596935687534365
224,2008-11-13,13.550999641418455,14.682000160217285,13.550999641418455,13.550999641418455,1000.0,-0.09720190307898935,0.0,0.0,42.289630444569944,43.883050847523734,2.7853496540895026,3.2976760425003615,4.131010201698489,5.884764360876067,6.245548453746259,1.4590005874633807,-0.3458646963807972,-3.0468502521514917,-6.08777087680056,-0.005929627502423429,-4.567310564476026,-1.5263899398269576,4.378769404771953,0.0,-42.82117574489021,1.5204603123245344,11,2.2684998512268084,3.3245005607605,3.9700002670288104,5.110500335693361,-4.427000045776365,3,-0.3373920500958072,1.0,15.010000228881836,-3.7414866907571804,15.362000465393065,1.0,17.552000045776367,-0.3373920500958072
225,2008-11-14,14.876999855041506,14.876999855041506,14.876999855041506,14.876999855041506,0.0,0.09785257536057701,1.0,0.0,50.61826431670185,45.13255648812253,1.3589548742573943,1.8272734186147925,2.730055206593848,4.5280360484769755,6.697660271159123,1.3260002136230504,-0.4388786118738466,-1.5697000503540028,-4.638490185213863,1.4990900845058572,-3.104095117783933,-0.0353049829240728,2.7900430268625858,33.141716561157146,-14.472447675383883,1.5343950674299303,11,0.942499637603758,1.9985003471374494,2.5297503471374494,3.7845001220703107,-5.868999481201174,4,-0.4345634345352931,0.0,13.550999641418455,1.0,15.010000228881836,-3.7414866907571804,15.362000465393065,-0.4345634345352931
226,2008-11-17,10.470000267028807,14.14900016784668,10.470000267028807,10.470000267028807,1600.0,-0.2962290536367289,0.0,0.0,36.47311503048447,44.094747980594825,5.4752858241760105,5.863810429569908,7.014051621183617,8.877778327848931,7.24929894681387,4.406999588012699,-0.7687124674209116,-5.550649690628054,-9.399097214460506,-1.7022021667956029,-7.474873452544282,-3.6264259287118286,6.950080020446146,0.0,-49.49896161920409,1.9242237619162261,11,3.8089995384216326,4.865000247955324,6.639999389648439,7.966499328613283,-1.4619998931884748,0,-0.19847182575614652,1.0,14.876999855041506,0.0,13.550999641418455,1.0,15.010000228881836,-0.19847182575614652
227,2008-11-18,10.371000289916992,11.020999908447266,10.371000289916992,10.371000289916992,1690.0,-0.009455584965320063,0.0,0.0,31.2822078299008,41.25945214531753,5.143364383711024,5.56348205434916,6.973015492441469,8.924000412053655,7.8112453185009505,0.6499996185302734,-0.9829469791171466,-5.215049695968627,-9.549373201309798,-0.8807261906274562,-7.382211448639211,-3.0478879432980417,6.493073595922269,0.0,-48.13862991826426,2.1671617526705855,11,3.5904998779296875,4.9145002365112305,6.738999366760254,8.065499305725098,-1.8340005874633807,1,-0.12621733474749197,0.0,10.470000267028807,1.0,14.876999855041506,0.0,13.550999641418455,-0.12621733474749197
228,2008-11-19,9.03600025177002,10.178000450134276,9.03600025177002,9.03600025177002,2620.0,-0.12872432753134733,0.0,0.0,26.965643698605263,39.255897642912664,5.653870815269585,6.427603609434177,8.190328096808265,10.18765691458097,8.475625371199728,1.3350000381469727,-1.0474102977942312,-6.04189977645874,-10.939173596134168,-1.1446259567833135,-8.490536686296451,-3.5932628666210267,7.178766274477013,0.0,-39.86094980969578,2.448636909837713,11,4.257999897003174,5.0814995765686035,8.68649959564209,9.40049934387207,-0.18599987030029297,2,0.03264719655537385,0.0,10.371000289916992,0.0,10.470000267028807,1.0,14.876999855041506,0.03264719655537385
229,2008-11-20,8.604000091552733,8.840999603271484,8.604000091552733,8.604000091552733,1140.0,-0.047808781339140016,0.0,0.0,27.227749042162614,37.981718273974344,5.394997442471855,6.602297020279304,8.473370649676054,10.555647448587981,9.356191405566923,0.43200016021728693,-1.301760648149676,-6.095649909973146,-11.748409828914367,-0.44288999103192417,-8.922029869443756,-3.269269950502535,6.749314481757059,0.0,-33.80849326304698,2.8263799594706103,11,4.473999977111818,5.297499656677248,9.118499755859377,9.832499504089357,0.7500000000000018,3,0.06101808611621373,0.0,9.03600025177002,0.0,10.371000289916992,0.0,10.470000267028807,0.06101808611621373
230,2008-11-21,9.151000022888184,9.151000022888184,9.0649995803833,9.151000022888184,650.0,0.06357507270048579,1.0,0.0,30.209296130842205,36.422035677535995,4.166868870992536,5.845509065396456,7.73914344877177,9.93543296653391,9.961739267695533,0.546999931335451,-1.8778422587375108,-5.225199985504151,-11.374707874174316,0.9243079031660137,-8.299953929839234,-2.1504460411690687,5.25741052297562,9.864741637678092,-19.897039054417675,3.074753944335082,11,3.3819999694824183,4.750499725341797,8.571499824523926,9.285499572753906,0.4270000457763672,4,-0.0029505438944991136,0.0,8.604000091552733,0.0,9.03600025177002,0.0,10.371000289916992,-0.0029505438944991136
231,2008-11-24,8.703000068664549,8.760000228881836,8.703000068664549,8.703000068664549,1920.0,-0.04895639308306321,0.0,0.0,27.092189506115957,35.280520933601046,3.606942483960749,6.135279205944867,8.027923711069553,10.299333487435069,10.33515907472466,0.4479999542236346,-2.222901918895607,-5.373049926757814,-12.020609878712213,1.2745100251965855,-8.696829902735013,-2.049269950780614,4.892793013595705,4.095986123781172,-21.474996027885375,3.3237799759771995,11,3.104000091552736,5.1984996795654315,9.01949977874756,9.73349952697754,1.4869995117187518,0,0.035045421437367,1.0,9.151000022888184,0.0,8.604000091552733,0.0,9.03600025177002,0.035045421437367
232,2008-11-25,8.907999992370605,8.907999992370605,8.907999992370605,8.907999992370605,0.0,0.023555086991687624,1.0,0.0,21.055618557187742,32.57930161739676,2.671055603281401,5.723862945367115,7.655743347033642,9.99767096617743,10.9689079262322,0.20499992370605646,-2.493735172505943,-4.850699996948242,-11.857574067892905,2.1561740739964206,-8.354137032420574,-1.347262961475911,3.9889420711905963,19.31383936226237,3.0271890726131545,3.503437035472331,11,2.8324999809265137,4.993499755859375,8.814499855041504,9.528499603271484,0.8959999084472674,1,0.01122590722444694,0.0,8.703000068664549,1.0,9.151000022888184,0.0,8.604000091552733,0.01122590722444694
233,2008-11-26,10.67300033569336,10.67300033569336,9.515999794006348,10.67300033569336,780.0,0.19813654522164525,1.0,0.0,31.574391615924995,31.388719525325097,0.25273250871146224,3.6852576291771406,5.7484589388662855,8.148164139601562,11.888079324694916,1.765000343322754,-2.9407338553373794,-2.79204969406128,-9.799342854665259,4.215243466542699,-6.295696274363269,0.7115968862407094,1.6229298517866564,100.0,81.95128223754477,3.5036465803019894,11,1.0674996376037598,3.228499412536621,7.04949951171875,7.7634992599487305,-1.832000732421875,2,-0.20013122515291148,1.0,8.907999992370605,0.0,8.703000068664549,1.0,9.151000022888184,-0.20013122515291148
234,2008-11-27,11.076000213623047,11.128999710083008,11.076000213623047,11.076000213623047,1000.0,0.03775881806936221,0.0,0.0,33.93308237362598,29.53481042053889,-0.6015232328435332,2.9655299899317153,5.243093999765094,7.663739997503576,12.98876792804185,0.45599937438964844,-3.116160279580539,-2.0914498329162594,-8.965916399578216,4.783016733745697,-5.528683116247237,1.345783450414718,0.7030597604271485,97.81535431600588,75.98789065006432,3.437233283330978,11,0.30049991607666016,2.800999641418457,6.6464996337890625,7.360499382019043,-1.998000144958496,3,-0.200975062226473,1.0,10.67300033569336,1.0,8.907999992370605,0.0,8.703000068664549,-0.200975062226473
235,2008-11-28,10.208000183105467,11.0,10.208000183105467,10.208000183105467,520.0,-0.07836764299173393,0.0,0.0,26.812327426566924,28.46138957565916,-0.5201718522547818,3.5242625881590275,5.8827323034934995,8.465789826944738,14.260009462988176,0.8680000305175799,-3.4909813165615695,-2.6483998298645037,-9.464209124058135,4.167409464329128,-6.056304476961321,0.7595048172323118,1.126551407395084,62.03628758827675,44.41054705681061,3.407904647096816,11,-0.3415002822875959,3.1379995346069354,7.860999584198,8.228499412536623,-1.2550001144409162,4,-0.08365988207622954,0.0,11.076000213623047,1.0,10.67300033569336,1.0,8.907999992370605,-0.08365988207622954
236,2008-12-01,10.5649995803833,10.5649995803833,10.5649995803833,10.5649995803833,0.0,0.03497251086149844,1.0,0.0,32.871524687040534,28.637980337563576,-0.9636126132108327,2.887488721690941,5.343556229689572,8.064828270840454,15.397492970086438,0.3569993972778338,-3.7287381684911196,-2.0198004245758057,-8.740926357766838,4.701325508615229,-5.380363391171322,1.3407625420197107,0.564000129699707,74.60602425106929,53.66960765847967,3.3605629665955172,12,-0.6984996795654297,2.7810001373291016,7.37000036239624,7.871500015258789,-1.665999412536621,0,-0.09342163283672766,0.0,10.208000183105467,0.0,11.076000213623047,1.0,10.67300033569336,-0.09342163283672766
237,2008-12-02,9.260000228881836,9.48900032043457,9.175999641418457,9.260000228881836,1420.0,-0.12352100362829532,-2.7261725003122126,0.0,30.776944903306912,29.06145824919709,0.1868694460945335,3.8122159824014332,6.493881233357277,9.333622158633418,17.03795366289639,1.3889999389648438,-4.279594822637613,-2.9592998027801514,-9.561930187230377,3.6433305816700745,-6.260614995005264,0.34201538944496157,1.739999771118164,4.30110519764692,-18.487040536330504,3.301315192225113,12,0.6064996719360352,4.085999488830566,7.9287497997283936,9.176499366760254,-0.8920001983642596,1,0.10043189292812404,1.0,10.5649995803833,0.0,10.208000183105467,0.0,11.076000213623047,0.10043189292812404
238,2008-12-03,9.300999641418457,9.300999641418457,9.300999641418457,9.300999641418457,0.0,0.004427582237929606,1.0,0.0,34.303440075178145,29.847646141754375,0.20943794051820674,3.2455653194137337,6.295946168684473,9.24886340036138,18.064011753970707,0.040999412536621094,-4.223467111539579,-2.47895040512085,-8.588291576111633,3.630390765869933,-5.533620990616242,0.5757201803745424,1.3635603713989255,6.400409401187283,-18.474247974706326,3.0546705854953915,12,0.6150002479553223,4.045000076293945,7.804750442504883,9.066500186920166,-0.991999626159668,2,0.054080236403783566,-2.7261725003122126,9.260000228881836,1.0,10.5649995803833,0.0,10.208000183105467,0.054080236403783566
239,2008-12-04,8.944000244140625,8.944000244140625,8.944000244140625,8.944000244140625,0.0,-0.038382906251073434,1.0,0.0,26.398278120139025,29.42419969612069,0.6925693497649164,3.1591988531341038,6.496878739494386,9.538346957721274,19.835002024289395,0.35699939727783203,-4.085559138288669,-2.451649856567382,-8.234658384022048,3.3313586708872824,-5.343154120294715,0.4398544071599506,1.4320813796997065,0.0,-22.84458147047546,2.8915042637273323,12,0.9719996452331543,4.401999473571777,8.161749839782715,9.423499584197998,-0.577000617980957,3,-0.011516171518065166,1.0,9.300999641418457,-2.7261725003122126,9.260000228881836,1.0,10.5649995803833,-0.011516171518065166
240,2008-12-05,8.270000457763674,8.991999626159668,8.159000396728517,8.270000457763674,1880.0,-0.07535775581161241,-6.504493435974965,0.0,37.55092569357541,30.586281494727295,1.3728242446390677,3.3744864238404926,7.009081289616105,10.15347892638273,21.77100598654479,0.8329992294311506,-3.7454830057849335,-2.7245996475219716,-8.181484255694548,2.7322849606506034,-5.4530419516082596,0.0038426565643163713,1.857989751556394,4.61347043628435,-20.248318615755352,2.7284423040862875,12,1.373999595642088,4.853499412536619,8.835749626159666,10.09749937057495,0.42999935150146484,4,0.09770248684114002,1.0,8.944000244140625,1.0,9.300999641418457,-2.7261725003122126,9.260000228881836,0.09770248684114002
241,2008-12-08,9.324000358581543,9.501999855041504,8.640999794006348,8.640999794006348,4810.0,0.1274485903841034,-1.5212279628807364,100.0,44.65325197570181,33.20824076345108,0.4650856840367066,1.7628413853356442,5.796973250592263,9.048505677603892,23.29347518433596,1.2319993972778303,-3.3401038043458584,-1.2591997623443607,-5.7979211524170715,3.279521627728351,-3.528560457380717,1.0101609326919956,0.48895148072387684,86.74612298924114,56.31301730040412,2.269360695036356,12,0.31999969482421875,3.79949951171875,7.781749725341797,9.04349946975708,-0.5850000381469727,0,-0.03978981935318504,-6.504493435974965,8.270000457763674,1.0,8.944000244140625,1.0,9.300999641418457,-0.03978981935318504
242,2008-12-09,8.496000289916992,9.585000038146973,8.35200023651123,8.496000289916992,1500.0,-0.088803092752188,-7.562495446869102,0.0,47.091770221953276,34.93239394189867,1.3728695198159233,2.1608729756377745,6.502502006294302,9.818763080983974,25.008226572713067,1.2329998016357422,-3.0389899584277256,-1.7438998222351074,-5.7704520577716085,2.2826524133013937,-3.757175940003357,0.26937629553314224,-0.3369998931884748,23.632537021766556,-10.210205074343161,2.0132761177682506,12,1.1479997634887695,4.627499580383301,8.609749794006348,9.87149953842163,-0.03400039672851385,1,0.047434070642389914,-1.5212279628807364,9.324000358581543,-6.504493435974965,8.270000457763674,1.0,8.944000244140625,0.047434070642389914
243,2008-12-10,8.109999656677246,8.642000198364258,8.109999656677246,8.109999656677246,1270.0,-0.04543321799292421,0.0,0.0,47.32625816541226,36.42052458543047,1.5165573630099765,2.1117065117582676,6.728298100555932,10.143216280371476,26.822812967315507,0.5320005416870117,-2.6347863392520807,-1.784900426864624,-5.23116321529683,1.6613623615675817,-3.5080318210807278,-0.061769032648520295,1.4750003814697266,0.0,-36.54877389202082,1.7231313942161028,12,1.445000171661377,4.988999843597412,8.983500480651855,10.103500843048096,0.5510005950927734,2,0.03181262450830191,-7.562495446869102,8.496000289916992,-1.5212279628807364,9.324000358581543,-6.504493435974965,8.270000457763674,0.03181262450830191
244,2008-12-11,8.979000091552734,8.979000091552734,7.933000087738037,8.979000091552734,2240.0,0.10715172276980423,1.0,0.0,49.100418629172765,38.89697916349778,0.356282550116914,0.9303190710876343,5.706049141171288,9.173953504131845,28.04033560076048,1.0460000038146973,-2.122283943289915,-0.6873000144958503,-3.690494946807666,2.3158949178159656,-2.1888974806517574,0.8142974516600567,0.6059999465942383,63.317193414913284,22.42672535755714,1.501597466155908,12,0.26999974250793457,3.7634999752044678,7.848999977111816,9.210500240325928,-0.2690000534057617,3,-0.07461856214081874,0.0,8.109999656677246,-7.562495446869102,8.496000289916992,-1.5212279628807364,9.324000358581543,-0.07461856214081874
245,2008-12-12,8.411999702453612,8.411999702453612,8.199999809265138,8.199999809265138,1230.0,-0.0631473864926837,1.0,100.0,48.496743476262,40.633114584522396,0.7171439266531223,1.0415446976715241,6.106184181516879,9.637989268513772,29.42446029775676,0.7790002822875959,-1.9446076333522235,-0.9310503959655776,-2.7183253188053342,0.856224526874179,-1.824687857385456,-0.03741293454569927,1.1069203376770034,28.995134933085374,-15.865941237464938,0.8936374614198783,12,0.3470003604888934,4.330500364303591,8.41600036621094,9.589499950408937,0.2300004959106463,4,-0.005349509972143451,1.0,8.979000091552734,0.0,8.109999656677246,-7.562495446869102,8.496000289916992,-0.005349509972143451
246,2008-12-15,8.392000198364258,8.392000198364258,8.392000198364258,8.392000198364258,0.0,-0.0023774970038955567,1.0,0.0,47.282494870257985,42.4670645808503,0.44308282074298866,0.9464062648136906,6.021475398577746,9.546278163259792,29.383474173316472,0.019999504089353692,-1.85033964764939,-0.8471498966217048,-2.5998467871128916,0.9055469938694811,-1.7234983418672982,0.0291985486238886,1.0634830436706544,27.784511162521525,-19.46921121576373,0.8763484452455931,12,0.36699986457824707,4.350499868392944,8.435999870300293,9.609499454498291,0.28100013732910334,0,0.03670157335803159,1.0,8.411999702453612,1.0,8.979000091552734,0.0,8.109999656677246,0.03670157335803159
247,2008-12-16,9.062000274658203,9.062000274658203,8.680999755859375,9.062000274658203,1500.0,0.0798379481002085,1.0,0.0,40.409570218558265,43.14552348567032,-0.2882720866913626,0.18267693088086467,5.210484333049433,8.767329387211156,29.12572358965322,0.6700000762939453,-1.5461614667606387,-0.11169981956481934,-1.7822729008933305,1.5588732617636918,-0.946986360229074,0.7235867210994353,0.33258364120483463,100.0,56.963817203908405,0.8352865406642553,12,-0.30300021171569824,3.135499715805052,8.13724970817566,8.939499378204346,-0.40799999237060547,1,-0.035643339708000155,1.0,8.392000198364258,1.0,8.411999702453612,1.0,8.979000091552734,-0.035643339708000155
248,2008-12-17,9.331000328063963,9.331000328063963,9.331000328063963,9.331000328063963,0.0,0.02968440137416639,1.0,0.0,39.44343487130124,44.59498534691056,-0.6175064053787249,-0.06649871007977559,4.857386412358215,8.389838787520338,28.409202120500055,0.26900005340575994,-1.420182083626182,0.14255023002624334,-1.528113007952614,1.8132134680050997,-0.6927813889631853,0.977881849015672,0.005120234674075519,100.0,61.25365948844879,0.8353316189894283,12,-0.5720002651214582,2.1404998302459735,7.6359996795654315,8.670499324798586,0.5970001220703125,2,-0.09313046879463449,1.0,9.062000274658203,1.0,8.392000198364258,1.0,8.411999702453612,-0.09313046879463449
249,2008-12-18,9.128999710083008,9.35099983215332,9.128999710083008,9.128999710083008,200.0,-0.02164833467783911,0.0,0.0,42.90037760437584,45.189368892555045,-0.431925477069937,0.1864074247661094,4.939518112333911,8.48107281802362,27.57572282125709,0.2220001220703125,-1.1404981207876492,-0.08570036888122523,-1.7340469515328305,1.562646213770381,-0.9098736602070279,0.7384729224445774,-1.1959996223449707,80.71241375710385,43.056822603332975,0.824173291325803,12,-0.36999964714050293,2.2760002613067627,7.823500394821167,8.872499942779541,0.8130006790161115,3,-0.051265141108075785,1.0,9.331000328063963,1.0,9.062000274658203,1.0,8.392000198364258,-0.051265141108075785
250,2008-12-19,9.12399959564209,9.12399959564209,9.12399959564209,9.12399959564209,0.0,-0.0005477176689353547,1.0,0.0,40.05795476527924,44.6787803136192,-0.32748463039150444,0.19951000092222415,4.845169888087026,8.374152745292122,26.876389466627227,0.005000114440917969,-0.949927761707432,-0.08935046195983887,-1.7379609197913037,1.559259995871626,-0.9136556908755704,0.7349547669558927,-1.1626395130157468,76.329476204872,41.557210687565274,0.8243052289157322,12,-0.36499953269958496,2.2810003757476807,7.2235002517700195,8.346499919891357,0.8650007247924805,4,-0.045374789110343317,0.0,9.128999710083008,1.0,9.331000328063963,1.0,9.062000274658203,-0.045374789110343317
251,2008-12-22,9.008000373840332,9.28499984741211,8.949999809265137,9.008000373840332,660.0,-0.012713637323829241,-4.775806504653228,0.0,47.92010670826018,44.77081770098663,-0.29169919709335623,0.3578793230787589,4.824445706195041,8.376421014260465,26.068989427626445,0.33500003814697266,-0.6227090028168032,-0.22059969902038645,-1.8549135399136922,1.4137141418729193,-1.0377566194670393,0.5965572214262664,-1.018847496223449,48.806056827595626,9.758894175690763,0.8171569204466528,12,-0.3660004138946533,2.0329997539520264,7.339499473571777,8.462499141693115,0.7030000686645508,0,-0.04063056841548951,1.0,9.12399959564209,0.0,9.128999710083008,1.0,9.331000328063963,-0.04063056841548951
252,2008-12-23,9.008000373840332,9.008000373840332,9.008000373840332,9.008000373840332,0.0,0.0,1.0,0.0,47.56523800964991,44.79737101701304,-0.23628182403054332,0.3855210946456573,4.608596245651825,8.261535442331276,25.309089057858834,0.0,-0.4645219321617393,-0.22559971809387136,-1.856391778272716,1.4051923420849732,-1.0409957481832937,0.5897963119955509,-0.9916105571327201,14.463980365250107,-27.526681809940293,0.8153960300894221,12,-0.3660004138946533,0.5229995250701904,5.798999786376953,6.921999454498291,0.5909996032714844,1,-0.03718916787790405,-4.775806504653228,9.008000373840332,1.0,9.12399959564209,0.0,9.128999710083008,-0.03718916787790405
253,2008-12-29,8.536999702453612,8.795000076293945,8.482999801635742,8.536999702453612,1550.0,-0.052286928490204,-4.777793476149458,0.0,46.68079885876429,44.52852437585655,0.33710917288899545,0.7254892470134067,4.891510127698931,8.61374535484518,25.64686206098968,0.5250005722045898,-0.4649657885902947,-0.5898003578186053,-2.0989163163541544,0.9193156007169438,-1.3443583370863799,0.16475762144916928,-0.4939176854370846,6.221186511441689,-39.38399779410445,0.7545579792677747,12,0.238500118255617,0.994000196456911,6.08650064468384,7.343500137329105,1.4570007324218768,0,0.01370511700971,1.0,9.008000373840332,-4.775806504653228,9.008000373840332,1.0,9.12399959564209,0.01370511700971
254,2008-12-30,8.850000381469727,8.850000381469727,8.685999870300293,8.199999809265138,4150.0,0.0366640142819914,2.0186381393254966,100.0,55.025993812523886,45.253996635441204,0.004342167744647796,0.249988662782755,4.431156207195988,8.18256801338923,26.23138965353551,0.31300067901611506,-0.4276036782559576,-0.16549968719482422,-1.3661381313202412,1.0351387569305919,-0.7658189092575327,0.43481953486788427,-0.7807600081504642,45.760668190325795,-4.821920836056634,0.6003192220627082,12,0.0214996337890625,0.6809995174407959,4.855749607086182,6.362999439239504,0.9209995269775391,1,0.12180791211282682,-4.777793476149458,8.536999702453612,1.0,9.008000373840332,-4.775806504653228,9.008000373840332,0.12180791211282682
255,2009-01-02,9.354000091552734,9.354000091552734,9.354000091552734,9.354000091552734,0.0,0.05694911732866026,1.0,0.0,50.28735364439546,45.58786983256759,-0.39334723798969407,-0.3386329083398856,3.732620698338586,7.562122621775579,26.353340489991528,0.5039997100830078,-0.3454767527470928,0.3812000274658196,-0.6951818392198881,1.4575818941515273,-0.15699090587703424,0.9193909608086734,-1.2591245290567912,100.0,51.761506977418584,0.5381909333428537,1,-0.4355001449584961,0.17699980735778809,4.135749816894531,5.642999649047852,0.25500011444091797,4,0.06286083940467213,2.0186381393254966,8.850000381469727,-4.777793476149458,8.536999702453612,1.0,9.008000373840332,0.06286083940467213
256,2009-01-05,9.57800006866455,9.800000190734863,9.57800006866455,9.57800006866455,5010.0,0.02394697187507,0.0,0.0,61.72009630122872,47.95570606397542,-0.4821212811533009,-0.6749739964353179,3.2775053558740943,7.221797332514697,26.332716674022706,0.4460000991821289,-0.3375136108937902,0.6545499801635746,-0.17716346719500997,1.4862634275221591,0.2386932564842823,1.0704067038428668,-1.432759525006336,83.14350368399138,30.479206393631166,0.4158567236792919,1,-0.43650007247924805,-0.04700016975402832,3.6392498016357404,5.418999671936035,1.2829999923706055,0,0.04291086331421634,1.0,9.354000091552734,2.0186381393254966,8.850000381469727,-4.777793476149458,8.536999702453612,0.04291086331421634
257,2009-01-06,10.1899995803833,10.192999839782717,10.1899995803833,10.1899995803833,40.0,0.06389637787965485,0.0,0.0,71.47872274632938,51.5151824945341,-1.025085998263929,-1.2793192913388864,2.434415721871236,6.49585029840771,25.687293178564385,0.6149997711181658,-0.259279599514592,1.2200495243072513,0.22179460942474805,2.2183044391897546,0.7209220668660006,1.719176981748502,-1.945473457900487,99.82454623786634,38.8256153966518,0.49912745744125153,1,-0.8519997596740723,-0.6589996814727783,2.664250373840332,4.807000160217285,-0.11999988555908025,1,-0.04700678681091763,0.0,9.57800006866455,1.0,9.354000091552734,2.0186381393254966,8.850000381469727,-0.04700678681091763
258,2009-01-07,9.803999900817873,9.949999809265137,9.803999900817873,9.803999900817873,400.0,-0.037880244893092385,0.0,0.0,59.46317699332475,53.35549353775064,-0.6313260787856567,-0.8998391642832662,2.57569100449434,6.7645010685262275,25.10777917530364,0.3859996795654279,-0.1647261306895338,0.8088998317718517,-0.24809003614496028,1.8658896996886636,0.2804048978134457,1.3373947657302576,-1.4035958809510678,74.18713026925641,12.924539504966418,0.5284949339584062,1,-0.46600008010864435,-0.2730000019073504,3.016999959945677,5.192999839782713,0.5080003738403303,2,-0.02090982515095241,0.0,10.1899995803833,0.0,9.57800006866455,1.0,9.354000091552734,-0.02090982515095241
259,2009-01-08,8.840999603271484,9.335000038146973,8.840999603271484,8.840999603271484,300.0,-0.0982252455414705,0.0,0.0,54.51103985796974,54.96139188138293,0.3201973586628952,0.05802384470686306,3.3754119321557727,7.603361307568726,24.600453757909193,0.9630002975463885,-0.06866398622862491,-0.14895043373107875,-1.207990347895631,0.9100894804334736,-0.678470390813354,0.38056952335119654,-0.2971879178114065,0.0,-62.644905131663336,0.529519957082276,1,0.49700021743774414,0.6900002956390381,3.9800002574920654,6.156000137329102,1.5580005645751953,3,0.13041521132716172,0.0,9.803999900817873,0.0,10.1899995803833,0.0,9.57800006866455,0.13041521132716172
260,2009-01-09,9.07800006866455,9.07800006866455,9.07800006866455,9.07800006866455,0.0,0.026806976137106364,1.0,0.0,56.89862954421781,55.95900552982266,0.08491543093251863,-0.12157267958055584,2.992218238633429,7.2423386354237635,23.790106274989455,0.2370004653930664,0.02439705779075041,0.04765005111694265,-0.9559454384670723,1.0512455407009575,-0.4541476936750648,0.5494477959089501,-0.40225333085866133,17.529617154848584,-47.47907110494559,0.5017977447920073,1,0.25999975204467773,0.3884999752044678,3.5487499237060547,5.918999671936035,1.0240001678466797,4,0.07633838230237644,0.0,8.840999603271484,0.0,9.803999900817873,0.0,10.1899995803833,0.07633838230237644
261,2009-01-12,8.95300006866455,9.0,8.95300006866455,8.95300006866455,50.0,-0.013769552660775508,0.0,0.0,48.76891595453472,56.09274752369875,0.2249489615912772,-0.02718603931341157,2.996023757532088,7.238999259580108,23.311456114618288,0.125,0.09078704209370514,-0.05879993438720632,-1.053214757067039,0.9356148882926263,-0.5560073457271226,0.43840747695271,-0.1558730827005146,8.284056642037127,-50.138070329173104,0.4972074113399162,1,0.38499975204467773,0.29599976539611816,2.653249740600586,6.043999671936035,0.949000358581543,0,0.07327154387333223,1.0,9.07800006866455,0.0,8.840999603271484,0.0,9.803999900817873,0.07327154387333223
262,2009-01-13,8.89900016784668,8.89900016784668,8.565999984741211,8.89900016784668,5000.0,-0.0060314866976122206,1.0,0.0,44.87179400095506,55.89174698394217,0.2926348637666436,0.061717936991092515,2.908004314226247,7.175561071552039,22.79075509940169,0.38700008392333984,0.1814563668501119,-0.1329498291015625,-1.0992932356014204,0.8333935773982954,-0.6161215323514906,0.3502218741483656,1.293999671936037,24.06070992241748,-27.899918182957947,0.4831717032499287,1,0.4804997444152832,0.1639997959136963,2.707249641418457,6.097999572753906,0.9349994659423828,1,0.22047419442438643,0.0,8.95300006866455,1.0,9.07800006866455,0.0,8.840999603271484,0.22047419442438643
263,2009-01-14,8.368000030517576,8.633999824523926,8.368000030517576,8.368000030517576,100.0,-0.05966964010717524,0.0,0.0,41.620792576587945,54.40228017994929,0.8908206690610054,0.6461671877792714,3.2462675710190076,7.568748248814384,22.19630332295238,0.5310001373291033,0.19594577965168902,-0.6768499851226828,-1.5971647962446518,0.2434648259992862,-1.1370073906836673,-0.2166925795616983,1.79245981216431,0.0,-46.327517537167225,0.4601574055609841,1,0.9124999046325701,0.6949999332427996,3.2382497787475604,6.034000396728517,1.7010002136230469,2,0.20339384059507126,1.0,8.89900016784668,0.0,8.95300006866455,1.0,9.07800006866455,0.20339384059507126
264,2009-01-15,8.309000015258789,8.309000015258789,8.309000015258789,8.309000015258789,0.0,-0.007050671013816623,1.0,0.0,41.13166993447979,53.38498198995866,0.9666645593149585,0.6876552814915318,3.0923326141691376,7.4924084436945435,21.83211198394251,0.059000015258787286,0.21114938207181488,-0.7023499965667721,-1.6797629002549854,0.2750629071214412,-1.1910564484108779,-0.21364354472266633,1.7797614349365247,0.0,-40.77549901467816,0.48870645184410644,1,0.9419999122619629,0.7539999485015869,3.3219997882843018,6.093000411987305,2.4969997406005877,3,0.2410639373836887,0.0,8.368000030517576,1.0,8.89900016784668,0.0,8.95300006866455,0.2410639373836887
265,2009-01-16,8.366999626159668,8.366999626159668,8.305999755859375,8.366999626159668,8500.0,0.0069803358760822665,1.0,0.0,42.93585348268695,51.297843899009564,0.842537224123113,0.6599473656388568,2.8369922171114084,7.288643607763705,21.422977618053764,0.06099987030029297,0.27225034718141394,-0.642100381851197,-1.6255113417493696,0.3413105780469756,-1.1338058618002833,-0.1503949019021107,1.614976137939454,8.789603579438019,-29.69074166181635,0.49170547994908664,1,0.882500171661377,0.696000337600708,3.264000177383423,6.035000801086426,2.380000114440918,4,0.2428589258369156,1.0,8.309000015258789,0.0,8.368000030517576,1.0,8.89900016784668,0.2428589258369156
266,2009-01-19,8.699999809265138,8.699999809265138,8.699999809265138,8.699999809265138,0.0,0.039799234849292375,1.0,0.0,46.83777708933951,48.559961048232914,0.4155999859199948,0.37018439171123596,2.320378817377943,6.816386286830459,20.846143105300545,0.3330001831054705,0.2595693358809257,-0.32450017929076935,-1.2763624947445926,0.6273621361630539,-0.800431337017681,0.15143097843614228,1.147897874174804,66.44178409343137,23.8939648909962,0.47593115772691197,1,0.42799997329711736,0.3630001544952375,2.683750152587889,5.479500770568846,2.0469999313354474,0,0.16114947792907075,1.0,8.366999626159668,1.0,8.309000015258789,0.0,8.368000030517576,0.16114947792907075
267,2009-01-20,8.73900032043457,8.73900032043457,8.73900032043457,8.73900032043457,0.0,0.004482817474076084,1.0,0.0,52.27580652405106,47.76136432942472,0.1666556940953754,0.3222676388125585,2.0759602448426797,6.6365744020640065,20.75521294506317,0.03900051116943182,0.2428767653561934,-0.2693496704101559,-1.2294578015493958,0.690758460729084,-0.7494037359797758,0.21070439515946404,0.9855455287989265,100.0,50.67363354464026,0.48005406556962016,1,0.08149957656860352,0.32399964332580566,2.644749641418457,5.440500259399414,2.3259992599487305,1,0.1330815956250806,1.0,8.699999809265138,1.0,8.366999626159668,1.0,8.309000015258789,0.1330815956250806
268,2009-01-21,8.461999893188478,8.461999893188478,8.461999893188478,8.461999893188478,0.0,-0.0316970382296905,1.0,0.0,45.592907194195995,46.77046070011653,0.26068841745127536,0.5595132155943201,2.0911514132083067,6.776445359380174,20.950346152186007,0.277000427246092,0.13146887154023723,-0.5029000759124731,-1.4800304947074991,0.47423034288255383,-0.991465285309987,-0.014334866514959188,1.1490622685750882,36.02769836620206,-13.181718811024922,0.48856520939751336,1,0.23000001907348455,0.6010000705718976,2.921750068664549,5.717500686645506,2.885999679565426,2,0.1621365821222689,1.0,8.73900032043457,1.0,8.699999809265138,1.0,8.366999626159668,0.1621365821222689
269,2009-01-22,8.66100025177002,8.66100025177002,8.66100025177002,8.66100025177002,0.0,0.02351694175058161,1.0,0.0,41.54259631654158,45.06423478593028,0.0374033915239913,0.341144460739919,1.67425915239631,6.443257995876932,20.95515623534699,0.1990003585815412,-0.09663850712738231,-0.2804997444152839,-1.2634810797195293,0.7024815908889606,-0.7719904120674066,0.21099092323683877,0.845656917521211,81.98615081689917,37.58203135063817,0.4914906676521223,1,-0.008000373840332031,0.40199971199035645,2.665999412536621,5.49399995803833,2.686999320983885,3,0.16256782720712382,1.0,8.461999893188478,1.0,8.73900032043457,1.0,8.699999809265138,0.16256782720712382
270,2009-01-23,8.710000038146973,8.710000038146973,8.710000038146973,8.710000038146973,0.0,0.005657520488691725,1.0,0.0,38.93421934407063,43.97149071810094,-0.07742933072867686,0.27356437646669995,1.4143730029679489,6.256822315859047,20.934189871334894,0.048999786376953125,-0.23258727722076777,-0.21079998016357493,-1.1950351677700404,0.7734352074428905,-0.7029175739668077,0.2813176136396578,0.7006045380697099,89.53060015974874,47.96019872701484,0.4921175938032327,1,-0.10750007629394531,0.4864997863769549,2.285749912261963,5.3565003871917725,2.939999580383301,4,0.24064290568686642,1.0,8.66100025177002,1.0,8.461999893188478,1.0,8.73900032043457,0.24064290568686642
271,2009-01-26,8.642000198364258,8.642000198364258,8.642000198364258,8.642000198364258,0.0,-0.007807099826050212,1.0,0.0,27.087051123192467,41.99540817612732,-0.06502188323122482,0.3296392788627589,1.2256962874748414,6.186330051201489,20.834767958065566,0.06799983978271484,-0.28140493478617223,-0.260499811172485,-1.25149531571995,0.7304956933749809,-0.7559975634462184,0.2349979411012484,0.6802359922238406,64.98195940176802,29.50881242152178,0.4954977522737329,1,-0.11950016021728516,0.6074995994567871,2.1087498664855957,5.424500226974487,3.0079994201660156,0,0.24357781693117286,1.0,8.710000038146973,1.0,8.66100025177002,1.0,8.461999893188478,0.24357781693117286
272,2009-01-27,8.673000335693361,8.673000335693361,8.673000335693361,8.673000335693361,0.0,0.0035871484167486756,1.0,0.0,31.29343466735145,40.84792396398993,-0.14689948040325795,0.28696795511183915,1.0036887383144357,6.013153144337876,20.713898520579342,0.03100013732910334,-0.3678377951634655,-0.21274967193603267,-1.2075541700324592,0.7820548261603948,-0.7101519209842468,0.2846525771121815,0.5679369401164394,85.08077386011051,52.253153067821586,0.4974022490482137,1,-0.1505002975463885,0.5764994621276838,2.0777497291564924,5.393500089645384,4.049999237060543,1,0.23913286344193585,1.0,8.642000198364258,1.0,8.710000038146973,1.0,8.66100025177002,0.23913286344193585
273,2009-01-28,8.654000282287598,8.654000282287598,8.654000282287598,8.654000282287598,0.0,-0.0021907128641018847,1.0,0.0,45.502664919258834,41.33359007340982,-0.09282549890084901,0.3322156990272038,0.8388701944014798,5.892270607596812,20.280431104720567,0.019000053405763495,-0.40116011469651625,-0.23759975433349645,-1.2251184579919911,0.7499189493249983,-0.7313591061627438,0.2561595974957509,0.5121419919261694,17.647223819474636,-18.534249297466776,0.49375935182924724,1,-0.131500244140625,0.5954995155334473,1.8242497444152832,5.4125001430511475,3.873000144958498,2,0.2785994013693722,1.0,8.673000335693361,1.0,8.642000198364258,1.0,8.710000038146973,0.2785994013693722
274,2009-01-29,9.928000450134276,9.928000450134276,9.678000450134276,9.928000450134276,300.0,0.1472151752125792,1.0,0.0,63.63928230830722,43.633971054034305,-1.2438201229419157,-0.9031895329127888,-0.5608993729591152,4.502019674774507,19.327759641501004,1.274000167846678,-0.3806636663145895,0.9825004100799539,-0.10778769585955494,2.072788516019463,0.4373563571101986,1.5276444630497092,-1.6220006942749006,100.0,58.92037669748421,0.5451440529697544,1,-0.7330002784728986,-0.6785006523132306,0.18724966049194514,4.1384999752044695,2.1549997329711914,3,0.1430297198063104,1.0,8.654000282287598,1.0,8.673000335693361,1.0,8.642000198364258,0.1430297198063104
275,2009-01-30,9.94200038909912,9.94200038909912,9.94200038909912,9.94200038909912,0.0,0.0014101468906213555,1.0,0.0,66.4559063044673,45.81376318904851,-1.1297126089269405,-0.9179427060263983,-0.7458466137555266,4.389016435631895,18.833415811990758,0.01399993896484375,-0.2945460858174993,0.967100334167478,-0.19866683292207554,2.1328675012570306,0.3842167506227021,1.5499839177122539,-1.603560619354246,100.0,52.50938498847463,0.5828835835447764,1,-0.7400002479553205,-0.6925005912780744,0.13999962806701838,4.124500036239626,2.321999549865726,4,0.14142014973127437,1.0,9.928000450134276,1.0,8.654000282287598,1.0,8.673000335693361,0.14142014973127437
276,2009-02-02,9.98900032043457,10.076000213623047,9.98900032043457,9.98900032043457,1100.0,0.004727411938847181,0.0,0.0,68.17878174035637,47.58076043530465,-1.0891779565209756,-0.9829701646615341,-0.8246997616579392,4.244612607620969,18.79635404932773,0.13399982452392756,-0.19020794181236056,0.993550252914428,-0.23003686603970408,2.21713737186856,0.38175669343736196,1.605343812391494,-1.586418125915527,93.88186375601497,41.63357713401699,0.611793559477066,2,-0.7200002670288086,-0.7395005226135254,0.09299969673156738,4.077500104904175,3.035999298095703,0,0.16628283560045398,1.0,9.94200038909912,1.0,9.928000450134276,1.0,8.654000282287598,0.16628283560045398
277,2009-02-03,9.711000442504883,9.711000442504883,9.711000442504883,9.711000442504883,0.0,-0.02783060056179809,1.0,0.0,74.46265940600532,50.78851068106123,-0.7362217069733905,-0.7828318540764592,-0.5792486740373732,4.415992777044517,19.069832261790307,0.2779998779296875,-0.09798125338630292,0.7395003318786628,-0.40160971131238554,1.8806103750697112,0.16894531028313864,1.310055353474187,-1.2080131668395993,74.33194171990007,14.835358540311042,0.5705550215955241,2,-0.35200023651123047,-0.4615006446838379,0.13049960136413574,4.355499982833862,3.3139991760253906,1,0.19967038283083838,0.0,9.98900032043457,1.0,9.94200038909912,1.0,9.928000450134276,0.19967038283083838
278,2009-02-04,9.598999977111816,9.598999977111816,9.598999977111816,9.598999977111816,0.0,-0.011533360136906423,1.0,0.0,73.05216882413511,54.289574293016074,-0.49838743775980454,-0.7241020121572159,-0.45873191379637746,4.439822307360743,19.11862826074349,0.1120004653930664,-0.046726604281099426,0.6377498626708977,-0.4752098286617805,1.750709554003576,0.08127001700455772,1.1942297083372377,-1.0016319251690664,0.0,-64.25387044002485,0.5564798456663393,2,-0.23999977111816406,-0.3495001792907715,-0.5125000476837158,4.467500448226929,3.25100040435791,2,0.32545052641848726,1.0,9.711000442504883,0.0,9.98900032043457,1.0,9.94200038909912,0.32545052641848726
279,2009-02-05,9.994000434875488,9.994000434875488,9.994000434875488,9.994000434875488,0.0,0.04115016759094958,1.0,0.0,75.94895853359972,58.40232309185264,-0.7648489353863983,-1.0838638333556396,-0.8265237622510249,3.9462529661428505,18.516911787776106,0.3950004577636719,-0.014946415740340058,0.9751002788543701,-0.22747319385988263,2.177673751568623,0.37381354249724374,1.5763870152114965,-1.3079144532319198,82.80927922650454,11.06286505618985,0.6012867363571266,2,-0.6350002288818359,-0.7445006370544434,-0.8407505750656128,4.072499990463257,3.3249998092651367,3,0.25345205945072236,1.0,9.598999977111816,1.0,9.711000442504883,0.0,9.98900032043457,0.25345205945072236
280,2009-02-06,9.770999908447266,9.770999908447266,9.770999908447266,9.770999908447266,0.0,-0.022313439736307283,1.0,0.0,67.70246646773506,62.91514701902404,-0.41964874797326956,-0.8498560717218613,-0.5959790701590588,4.047805533524109,17.797229080669805,0.22300052642822266,0.07644308915141984,0.7174497604370114,-0.531340630814432,1.9662401516884547,0.09305456481128971,1.341844956062733,-1.0015190728849284,36.058667935566035,-34.85680396038663,0.6243951956257218,2,-0.40599966049194336,-0.5215001106262207,-0.5697499513626099,3.794999837875366,2.75100040435791,4,0.2366185954683533,1.0,9.994000434875488,1.0,9.598999977111816,1.0,9.711000442504883,0.2366185954683533
281,2009-02-09,9.609000205993652,9.609000205993652,9.609000205993652,9.609000205993652,0.0,-0.016579644250488745,1.0,0.0,63.818288179746304,66.52901963151236,-0.11851843035666221,-0.6705711532091634,-0.41371952120806554,4.104544507836767,17.027469291295578,0.16199970245361328,0.1773052799944157,0.5226500511169441,-0.7492664874837001,1.7945665897175882,-0.11330821818337711,1.1586083204172652,-0.7611282077476726,2.5317005804127595,-62.03188664111478,0.6359582693003218,2,-0.24399995803833008,-0.3595004081726074,-0.384250283241272,3.9569995403289795,2.9130001068115234,0,0.27630343178836925,1.0,9.770999908447266,1.0,9.994000434875488,1.0,9.598999977111816,0.27630343178836925
282,2009-02-10,10.861000061035156,10.861000061035156,10.861000061035156,10.861000061035156,0.0,0.13029449767943224,1.0,0.0,79.09288780740545,70.2612666190842,-1.1482633796531267,-1.8635937804334297,-1.6371022392697228,2.7499988116544234,16.301682742735434,1.251999855041504,0.3270274002786291,1.6765499114990234,0.1822642642990484,3.1708355586989985,0.9294070878990368,2.42369273509901,-1.9394403698665528,100.0,30.51208186611393,0.7471428235999875,2,-0.6310000419616699,-1.2775001525878906,-1.5247501134872437,2.7049996852874756,1.6610002517700195,1,0.19924496320174656,1.0,9.609000205993652,1.0,9.770999908447266,1.0,9.994000434875488,0.19924496320174656
283,2009-02-11,10.06999969482422,10.06999969482422,10.06999969482422,10.06999969482422,0.0,-0.07282942286767158,1.0,0.0,64.94166609190022,70.40597592837231,-0.15117847338799173,-0.9892662511628902,-0.8829861478790857,3.4366926601773553,15.059914984695466,0.7910003662109357,0.5194921559857857,0.800449562072755,-0.6919164601766798,2.2928155843221907,0.05426655094803756,1.5466325731974724,-0.9932847740662929,36.82104969694953,-29.80179851848628,0.7461830111247179,2,0.1600003242492658,-0.4864997863769549,-0.635499835014345,3.4960000514984113,2.9340000152587873,2,0.29344588016470974,1.0,10.861000061035156,1.0,9.609000205993652,1.0,9.770999908447266,0.29344588016470974
284,2009-02-12,10.312000274658203,10.312000274658203,10.312000274658203,10.312000274658203,0.0,0.024031835865731654,1.0,0.0,66.32028949095225,70.3909073935373,-0.37211193788063923,-1.1315270224322784,-1.1728112867654303,3.1096389481834894,13.80069796720464,0.2420005798339826,0.7052286965632284,0.9423001289367683,-0.5474852956635878,2.4320855535371253,0.19740741663659023,1.6871928412369464,-1.092542542678098,56.1501717299517,-7.26208449505976,0.7448927123001784,2,-0.0820002555847168,-0.7285003662109375,-0.8775004148483276,3.2539994716644287,2.6919994354248047,3,0.24612102785224632,1.0,10.06999969482422,1.0,10.861000061035156,1.0,9.609000205993652,0.24612102785224632
285,2009-02-13,10.39900016784668,10.39900016784668,10.39900016784668,10.39900016784668,0.0,0.008436762109314433,1.0,0.0,67.83031533372974,70.35218890391212,-0.433004170145729,-1.1156911687558164,-1.2796283149552625,2.8808643008197308,12.578485215467017,0.08699989318847656,0.8518541030144178,0.9276999950408928,-0.5512780872469563,2.406678077328742,0.1882109538969683,1.6671890361848174,-1.0482190495421708,63.09904579236863,-0.10991731829156492,0.7394890411439244,2,-0.16900014877319336,-0.8155002593994141,-0.9645003080368042,3.166999578475952,2.689999580383301,4,0.2807962332111962,1.0,10.312000274658203,1.0,10.06999969482422,1.0,10.861000061035156,0.2807962332111962
286,2009-02-16,10.10200023651123,10.10200023651123,10.10200023651123,10.10200023651123,200.0,-0.028560431439722644,1.0,0.0,63.7589006359112,69.16288237390167,-0.13219080959622787,-0.7465473116405548,-1.017814188568229,3.0560754903916862,11.578620316311985,0.2969999313354492,0.8395462064546688,0.5606000423431396,-0.8972018254396712,2.0184019101259505,-0.16830089154826666,1.289500976234546,-0.63040160278827,4.045578618414492,-54.0670560631422,0.7289009338914058,2,0.12799978256225586,-0.5185003280639648,-0.6997503042221069,3.439499616622925,4.3420000076293945,0,0.2395565254044878,1.0,10.39900016784668,1.0,10.312000274658203,1.0,10.06999969482422,0.2395565254044878
287,2009-02-17,9.902000427246094,10.10099983215332,9.902000427246094,9.902000427246094,100.0,-0.01979804044572142,0.0,0.0,61.61146069892206,67.89169258221133,0.10923924804357377,-0.47953719442231346,-0.8139791884570489,3.154879848086445,10.49265276325623,0.19999980926513672,0.8123277576208654,0.30245022773742747,-1.1127450063619602,1.717645461836815,-0.40514738931226724,1.0100478447871222,-0.3192496793381583,0.0,-60.61921983304613,0.7075976170496941,2,0.33299970626831055,-0.3185005187988281,-0.608500599861145,3.10849928855896,4.038999557495119,1,0.26459298853895796,1.0,10.10200023651123,1.0,10.39900016784668,1.0,10.312000274658203,0.26459298853895796
288,2009-02-18,9.833999633789062,9.833999633789062,9.663000106811523,9.833999633789062,500.0,-0.006867379370124271,1.0,0.0,48.87235162741192,64.88318070374604,0.23923885199710782,-0.3198798278726649,-0.744176041814395,3.1204859515729577,9.21624738910566,0.2390003204345703,0.7721818182177387,0.1658494472503662,-1.1464422435954091,1.4781411380961416,-0.49029639817252146,0.8219952926732539,1.0270004272460938,23.233629456094704,-31.065603017087255,0.6561458454228872,2,0.4010004997253418,-0.2504997253417969,-0.6127496957778931,3.176500082015991,4.10700035095215,2,0.2733374800808712,0.0,9.902000427246094,1.0,10.10200023651123,1.0,10.39900016784668,0.2733374800808712
289,2009-02-19,10.069000244140623,10.125,10.0,10.069000244140623,650.0,0.02389674792585028,1.2321525885557876,0.0,51.44679624084379,63.07699512298033,0.017875575853318892,-0.46798179535296747,-0.9630974923360878,2.7875052051213203,8.059848668720552,0.2910003662109375,0.7423369958064825,0.33045005798339666,-0.9030495946948793,1.5639497106616727,-0.28629976835574134,0.9471998843225347,0.7680398178100596,55.1630575625328,6.37018057572061,0.616749826339138,2,0.16599988937378107,-0.4855003356933576,-0.897250294685362,2.9414994716644305,3.8719997406005895,3,0.29148866767088677,1.0,9.833999633789062,0.0,9.902000427246094,1.0,10.10200023651123,0.29148866767088677
290,2009-02-20,10.805999755859377,10.805999755859377,10.491000175476074,10.805999755859377,20.0,0.07319490454354005,1.0,0.0,58.042912507604626,62.43528671496458,-0.6223124887724847,-1.0961006492788012,-1.653393976129907,1.958451053973402,7.179768193600518,0.7369995117187536,0.744921151116678,0.9626495838165301,-0.259005811952127,2.184304979585187,0.35182188593220154,1.5734772817008587,0.007559506988522813,100.0,54.55965938323358,0.610827697884329,2,-0.5439996719360369,-1.2224998474121112,-1.6489998102188128,2.204499959945677,2.6940002441406232,4,0.20340551581373134,1.2321525885557876,10.069000244140623,1.0,9.833999633789062,0.0,9.902000427246094,0.20340551581373134
291,2009-02-23,10.746999740600586,10.765999794006348,10.746999740600586,10.746999740600586,170.0,-0.00545993120412569,0.0,0.0,60.65842347120788,60.38701289983152,-0.43014563364801006,-0.9184003759229764,-1.5813923686548002,1.9215321021421659,6.187502855811832,0.05900001525879084,0.6984446797501604,0.7983995914459232,-0.34784266120833607,1.9446418441001825,0.22527846511879446,1.371520717773052,0.05900001525879084,94.83814231194741,50.86085521739353,0.5731211263271294,2,-0.5124998092651367,-1.0854997634887695,-1.5907498598098755,2.2634999752044678,2.753000259399414,0,0.21792128632716556,1.0,10.805999755859377,1.2321525885557876,10.069000244140623,1.0,9.833999633789062,0.21792128632716556
292,2009-02-24,10.746999740600586,10.746999740600586,10.746999740600586,10.746999740600586,0.0,0.0,1.0,0.0,62.08929304201689,60.0700825609556,-0.5006677300602043,-0.7958588837232377,-1.5414297108883304,1.8486699226355796,5.187671023192497,0.0,0.7056255644266844,0.6946996212005612,-0.33497605899637684,1.7243753013974992,0.17986178110209217,1.2095374612990302,0.05900001525879084,94.83814231194741,43.42680951241558,0.5148378400984689,2,-0.5124998092651367,-1.0854997634887695,-1.65149986743927,2.2634999752044678,2.2379999160766584,1,0.34400303273231825,0.0,10.746999740600586,1.0,10.805999755859377,1.2321525885557876,10.069000244140623,0.34400303273231825
293,2009-02-25,11.0649995803833,11.0649995803833,11.048999786376953,11.0649995803833,200.0,0.02958963873250675,1.0,0.0,61.46434186079749,59.53053282427173,-0.7405620143839613,-0.973904008669777,-1.802503905591129,1.443700636607879,4.241598743219164,0.31799983978271484,0.7515498635219711,0.8921494960784919,-0.004132169398586072,1.78843116155557,0.44400866333995204,1.3402903288170318,-1.4019994735717773,100.0,50.389084638312326,0.44814083273853933,2,-0.7009997367858887,-1.301499843597412,-2.123249650001526,1.945500135421753,1.9200000762939435,2,0.2599187088499,1.0,10.746999740600586,0.0,10.746999740600586,1.0,10.805999755859377,0.2599187088499
294,2009-02-26,11.347999572753904,11.347999572753904,11.347999572753904,11.347999572753904,400.0,0.025576141265502006,1.0,0.0,66.66665994733927,59.401237781339454,-0.9623527438983164,-1.2069474764449257,-2.052130852214331,1.074573750945067,4.931770099056503,0.2829999923706037,0.6168385615195255,1.1041495323181127,0.07448642800517113,2.1338126366310544,0.5893179801616419,1.6189810844745836,-1.656959476470945,100.0,46.664110023388304,0.5148315521564713,2,-0.8424997329711896,-1.3529996871948224,-2.470499634742735,1.6625001430511492,2.146000862121584,3,0.22849845872509533,1.0,11.0649995803833,1.0,10.746999740600586,0.0,10.746999740600586,0.22849845872509533
295,2009-02-27,11.347999572753904,11.347999572753904,11.347999572753904,11.347999572753904,0.0,0.0,1.0,0.0,69.03041049312817,59.986961098808,-0.9091917871177184,-1.1554534436394253,-1.9997908127517423,0.9856564091746822,5.642782546170764,0.0,0.6012968592158767,1.0338495731353738,-0.09614067435913931,2.163839820629887,0.4688544493881164,1.5988446968826313,-1.5906810974121068,100.0,38.57554296412363,0.5649951237472566,2,-0.8424997329711896,-1.3529996871948224,-2.4899996519088727,1.6625001430511492,2.146000862121584,4,0.22849845872509533,1.0,11.347999572753904,1.0,11.0649995803833,1.0,10.746999740600586,0.22849845872509533
296,2009-03-02,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,400.0,0.02661262399951614,1.0,0.0,60.900791030247206,59.90799780228858,-1.0823350614159803,-1.3983282870432667,-2.2442176714822075,0.6281973607408169,6.3467862400282185,0.30200004577636896,0.5661254076414579,1.2527996540069584,-0.012610307801960374,2.518209615815877,0.6200946731024999,1.8855046349114168,-1.829053899291992,100.0,41.66000478193398,0.6327049809044593,3,-0.993499755859375,-1.5039997100830078,-2.750499725341797,1.0925004482269287,1.8440008163452148,0,0.15879832120570625,1.0,11.347999572753904,1.0,11.347999572753904,1.0,11.0649995803833,0.15879832120570625
297,2009-03-03,11.649999618530273,11.649999618530273,11.649999618530273,11.649999618530273,0.0,0.0,1.0,0.0,77.93492490323307,63.137172610713144,-0.9032970798038082,-1.3129297349014255,-2.2070568596344096,0.5514180309502201,7.238024105344423,0.0,0.5169117944335273,1.1558496952056885,-0.18317175135777042,2.4948711417691474,0.48633897192395814,1.8253604184874188,-1.719310665334472,100.0,37.32951416273737,0.6695107232817298,3,-0.8249998092651367,-1.497999668121338,-2.7639997005462646,1.0925004482269287,1.832000732421875,1,0.15879832120570625,1.0,11.649999618530273,1.0,11.347999572753904,1.0,11.347999572753904,0.15879832120570625
298,2009-03-04,12.722999572753904,12.722999572753904,11.506999969482422,12.722999572753904,300.0,0.09210300337838095,1.0,0.0,82.94614698937114,66.63710047166063,-1.7024240495079717,-2.2555295746046315,-3.238333475852466,-0.5648310514003452,8.401966479089415,1.2159996032714826,0.5417935963989642,2.0726496696472143,0.47033842955661065,3.674960909737818,1.2714940496019125,2.873805289692516,-2.6891519796380354,100.0,34.99676519696072,0.8011556200453018,3,-1.1159996986389142,-2.0344996452331525,-3.8369996547698957,0.019500494003297675,0.759000778198244,2,0.020592634812659272,1.0,11.649999618530273,1.0,11.649999618530273,1.0,11.347999572753904,0.020592634812659272
299,2009-03-05,12.527000427246096,12.527000427246096,12.527000427246096,12.527000427246096,400.0,-0.015405105092319404,1.0,0.0,78.2377980042693,68.8809766379567,-1.2528400810320406,-1.9605531048493017,-2.995516194704077,-0.42935553720648834,9.602068428574132,0.19599914550780895,0.5994514265109316,1.7500005245208765,-0.02499387667481301,3.524994925716566,0.8625033239230326,2.6374977251187204,-2.2780206757591834,85.74551669034118,19.654522486811103,0.8874972005978445,3,-0.7920007705688494,-1.3660006523132342,-3.6410005092620867,-0.32950043678284047,2.5539999008178693,3,0.036560965419543345,1.0,12.722999572753904,1.0,11.649999618530273,1.0,11.649999618530273,0.036560965419543345
300,2009-03-06,12.083000183105467,12.678999900817873,12.083000183105467,12.083000183105467,100.0,-0.03544346044524216,0.0,0.0,75.30012727837422,70.50783261653075,-0.6801754972826952,-1.4065786379783543,-2.5087306547206882,-0.037658698225323306,10.83997552753625,0.5959997177124059,0.7494527117639969,1.1904002666473374,-0.6096996031362867,2.9905001364309616,0.29035033175552627,2.0904502015391486,-1.6360988459171963,47.36845407460614,-25.473252774837057,0.900049934891812,3,-0.3480005264282209,-0.9220004081726056,-2.860750198364256,-0.6115000247955305,2.967000007629398,4,0.11677565425703551,1.0,12.527000427246096,1.0,12.722999572753904,1.0,11.649999618530273,0.11677565425703551
301,2009-03-09,12.263999938964846,12.890999794006348,12.263999938964846,12.263999938964846,830.0,0.014979703146281054,0.0,0.0,80.31313612966837,72.53270407071425,-0.696615624094699,-1.452968390864939,-2.640220167884662,-0.2872697373904156,12.004681530274347,0.8079996109008807,0.8891962799746498,1.2386500358581554,-0.5544576132776591,3.03175768499397,0.34209621129024725,2.1352038604260635,-1.6350107429313248,54.696536521803374,-26.22897782702926,0.8965538245679076,3,-0.29400014877319514,-1.0190000534057635,-3.0382499694824237,-0.858999967575075,2.696000099182127,0,0.10029358300979108,0.0,12.083000183105467,1.0,12.527000427246096,1.0,12.722999572753904,0.10029358300979108
302,2009-03-10,13.024999618530273,13.024999618530273,12.138999938964846,13.024999618530273,640.0,0.06205150712269658,1.0,0.0,84.767932261466,75.12199189301074,-1.2298287795657483,-2.153969306712625,-3.341845928038424,-1.1509462993781874,12.277470263946809,0.8859996795654279,0.9631465458069961,1.8914497375488288,-0.10906650404389495,3.8919659791415526,0.8911916167524669,2.8917078583451907,-2.1698093626994694,100.0,11.290360679004749,1.0002581207963617,3,-0.8385000228881836,-1.7129998207092285,-3.76574969291687,-1.619999647140503,2.576000213623047,1,0.03600774127301953,0.0,12.263999938964846,0.0,12.083000183105467,1.0,12.527000427246096,0.03600774127301953
303,2009-03-11,13.024999618530273,13.024999618530273,13.024999618530273,13.024999618530273,0.0,0.0,1.0,0.0,83.9458039407749,77.04189678117027,-1.0309835712837732,-2.0250632668841124,-3.266063764546674,-1.2360000013994572,13.54909473174982,0.0,1.039866521312799,1.7436997413635247,-0.3599137782688615,3.847313260995911,0.6918929815473316,2.7955065011797178,-1.9094322391755334,100.0,6.75584172553701,1.0518067598161929,3,-0.8385000228881836,-1.7129998207092285,-3.720749616622925,-1.983999490737915,2.498000144958496,2,0.03508642962044428,1.0,13.024999618530273,0.0,12.263999938964846,0.0,12.083000183105467,0.03508642962044428
304,2009-03-12,12.850000381469727,13.130000114440918,12.850000381469727,12.850000381469727,500.0,-0.013435642394306169,0.0,0.0,76.95149990015584,77.92201782639555,-0.6934424249730391,-1.7393517967486734,-3.0258438975660553,-1.1276413158037535,14.514944418682107,0.2799997329711914,1.118273531377561,1.4418004989624027,-0.7209881037727079,3.6045891016975133,0.3604061975948465,2.523194800329959,-1.5053011334139228,73.25694829663924,-18.342291753319472,1.0813943013675555,3,-0.5315003395080566,-1.4805002212524414,-3.545750379562378,-3.319000482559204,2.680999755859375,3,0.04918287554246259,1.0,13.024999618530273,1.0,13.024999618530273,0.0,12.263999938964846,0.04918287554246259
305,2009-03-13,13.319000244140625,13.319000244140625,13.199999809265135,13.319000244140625,1500.0,0.0364980427041246,1.0,0.0,80.60449638842753,80.11131842174892,-0.9537506742808866,-2.0852900206430682,-3.439076505720678,-1.6859960933736868,15.512097315162215,0.46899986267089844,1.2020079954638199,1.7648003578186042,-0.5028305877995116,4.03243130343672,0.6309848850095463,2.898615830627662,-1.724358874790905,100.0,8.446508317628926,1.1338154728090581,3,-0.9060001373291016,-1.8550000190734863,-4.014750242233276,-3.7880003452301025,2.38700008392334,4,0.13229221800626445,0.0,12.850000381469727,1.0,13.024999618530273,1.0,13.024999618530273,0.13229221800626445
306,2009-03-16,12.522000312805176,13.27299976348877,12.522000312805176,12.522000312805176,550.0,-0.05983932102456946,0.0,0.0,67.75356464318085,78.98005617063201,-0.022405637920275723,-1.1570146629318607,-2.6016420223114007,-1.0013128943227834,16.511069547555625,0.7969999313354492,1.2243593407685562,0.8468004226684567,-1.351770731770415,3.0453715771073284,-0.2524851545509783,1.9460859998878917,-0.6514615234889103,32.457650405715476,-56.256330125010656,1.0992855772194354,3,-0.10900020599365234,-1.058000087738037,-3.214750289916992,-2.9910004138946533,3.777998924255371,0,0.20188466816635686,1.0,13.319000244140625,0.0,12.850000381469727,1.0,13.024999618530273,0.20188466816635686
307,2009-03-17,12.522000312805176,12.522000312805176,12.522000312805176,12.522000312805176,0.0,0.0,1.0,0.0,65.56292888369325,77.04858749222336,0.12772757873747054,-1.0020419720626101,-2.5801033893374132,-1.1159195310048808,17.796701106045838,0.0,1.2445155621303954,0.7158004283905033,-1.3458678524462702,2.7774687092272767,-0.31503371202788344,1.74663456880889,-0.4197076907170132,0.0,-83.68066485857798,1.0308341404183865,3,0.1789999008178711,-1.0310001373291016,-3.214750289916992,-2.9910004138946533,3.6289987564086914,1,0.19469730589677936,0.0,12.522000312805176,1.0,13.319000244140625,0.0,12.850000381469727,0.19469730589677936
308,2009-03-18,12.522000312805176,12.522000312805176,12.522000312805176,12.522000312805176,0.0,0.0,1.0,0.0,63.34699081779023,75.39405336039236,0.10752482815071751,-0.8330492808663497,-2.545676849195914,-1.2338612040079546,18.86454883020246,0.0,1.309038897560093,0.5814003944396973,-1.2796287785654474,2.442429567444842,-0.34911419206287597,1.5119149809422705,-0.22503447118861963,0.0,-78.24489030147863,0.9305145865025725,3,0.1789999008178711,-1.0310001373291016,-2.6152503490448,-2.9910004138946533,3.942999839782715,2,0.24588719393334602,1.0,12.522000312805176,0.0,12.522000312805176,1.0,13.319000244140625,0.24588719393334602
309,2009-03-19,13.003999710083008,13.003999710083008,12.918999671936035,13.003999710083008,250.0,0.03849220453899305,1.0,0.0,66.96722407137867,74.46817522628173,-0.33491669130193635,-1.142466662429591,-2.9558939029328126,-1.7838163973284722,20.424741536591185,0.48199939727783203,1.3449008468169108,0.9166498184204102,-0.7784523024839896,2.61175193932481,0.06909875796821119,1.7642008788726091,-0.5435083640626015,60.47671754126706,-14.395989927009559,0.8475510604521997,3,-0.27499961853027344,-1.5129995346069336,-3.097249746322632,-3.4729998111724854,4.874000549316406,3,0.19370963623234982,1.0,12.522000312805176,1.0,12.522000312805176,0.0,12.522000312805176,0.19370963623234982
310,2009-03-20,13.003999710083008,13.003999710083008,13.003999710083008,13.003999710083008,0.0,0.0,1.0,0.0,64.78812710165741,72.7431742231694,-0.21292534874650748,-1.021740089412301,-2.8902719652717863,-1.8436961175691948,21.289494614340132,0.0,1.251766999452336,0.8067498207092285,-0.8222855238427655,2.4357851652612226,-0.007767851566768513,1.6212674929852255,-0.48199939727783203,64.18105856656678,-7.202852209924117,0.8145176722759975,3,-0.27499961853027344,-1.5129995346069336,-3.097249746322632,-3.4729998111724854,3.9969997406005895,4,0.19432486031868446,1.0,13.003999710083008,1.0,12.522000312805176,1.0,12.522000312805176,0.19432486031868446
311,2009-03-23,13.08899974822998,13.08899974822998,12.836999893188475,13.08899974822998,500.0,0.006536453402184117,1.0,0.0,65.42999120361215,70.59451410563008,-0.1884051068049324,-0.9721286886923703,-2.9032796355509767,-1.9740955487615075,22.088980906546645,0.2519998550415057,1.191048519075549,0.7746498584747314,-0.748718006385019,2.298017723334482,0.012965926044856246,1.5363337909046066,-0.43947944641113246,100.0,30.90420308536862,0.7616839324298752,3,-0.16849946975708008,-1.5979995727539062,-3.1822497844696045,-3.557999849319458,4.070000648498535,0,0.19993892812075886,1.0,13.003999710083008,1.0,13.003999710083008,1.0,12.522000312805176,0.19993892812075886
312,2009-03-24,14.444000244140625,14.444000244140625,13.366000175476074,14.444000244140625,400.0,0.1035220812876767,1.0,0.0,67.40143014568757,68.75625035062038,-1.4761896508923034,-2.145983766968577,-4.167317368233682,-3.3758430407788182,23.444758345688523,1.3550004959106445,1.2099635336580548,1.9448003292083733,0.32788192478106026,3.5617187336356864,1.1363411269947168,2.75325953142203,-1.6873631515502918,100.0,33.37527224220017,0.8084592022136569,3,-0.9609999656677246,-2.390500068664551,-4.537250280380249,-4.9775002002716064,3.434000015258789,1,0.12849618952843955,1.0,13.08899974822998,1.0,13.003999710083008,1.0,13.003999710083008,0.12849618952843955
313,2009-03-25,13.940999984741213,13.940999984741213,13.940999984741213,13.940999984741213,250.0,-0.03482416580569225,1.0,0.0,63.46153706474527,67.25736559113032,-0.9270830681355662,-1.4930213026067438,-3.5602054569086103,-2.9436028638138616,24.508227415651316,0.5030002593994123,1.1875449900656463,1.2980000495910655,-0.2932131437483321,2.889213242930463,0.5023934529213676,2.0936066462607634,-1.104000091552738,68.69943064409514,4.307738268786409,0.7956065966696987,3,-0.4579997062683123,-1.8874998092651385,-4.031749963760378,-4.543999910354616,3.9370002746582013,2,0.15852514790126637,1.0,14.444000244140625,1.0,13.08899974822998,1.0,13.003999710083008,0.15852514790126637
314,2009-03-26,13.940999984741213,13.940999984741213,13.940999984741213,13.940999984741213,0.0,0.0,1.0,0.0,69.32196672770611,66.00375118438349,-0.8449001549606354,-1.3584481884403683,-3.452045210417447,-3.0227774878686713,25.317824492405137,0.0,1.0584838886368928,1.1683500289917017,-0.4009879413791264,2.73768799936253,0.38368104380628765,1.9530190141771158,-0.8147400283813511,68.69943064409514,2.065416528508308,0.7846689851854145,3,-0.4579997062683123,-1.7189998626709002,-4.031749963760378,-4.543999910354616,3.9370002746582013,3,0.18104871749582263,1.0,13.940999984741213,1.0,14.444000244140625,1.0,13.08899974822998,0.18104871749582263
315,2009-03-27,13.940999984741213,13.940999984741213,13.940999984741213,13.940999984741213,0.0,0.0,1.0,0.0,68.1218980328788,66.04467711657216,-0.8352235397703023,-1.2166025759649965,-3.34352472082794,-3.0931916018525936,26.17117320118542,0.0,0.9414086189980573,1.0387000083923361,-0.4620109409894564,2.5394109577741286,0.288344533701439,1.7890554830832333,-0.5775467765808138,68.69943064409514,0.5324626525063252,0.7503554746908963,3,-0.4579997062683123,-1.473499774932863,-4.031749963760378,-4.543999910354616,4.559000015258787,4,0.28240443863190245,1.0,13.940999984741213,1.0,13.940999984741213,1.0,14.444000244140625,0.28240443863190245
316,2009-03-30,13.5,13.5,13.5,13.5,400.0,-0.031633310754171085,1.0,0.0,55.51428452492086,64.92816107670856,-0.269216008807625,-0.6639394005741739,-2.8076264810679827,-2.71898715645143,26.427750254367744,0.4409999847412127,0.8824139555324386,0.5052000045776364,-0.8952132796150973,1.90561328877037,-0.19500663751873049,1.2054066466740032,0.944000244140625,12.430409646441635,-49.57381150939189,0.7002066420963665,3,-0.01699972152709961,-0.9045000076293945,-3.5772500038146973,-4.102999925613403,4.391000747680664,0,0.25933329264322946,1.0,13.940999984741213,1.0,13.940999984741213,1.0,13.940999984741213,0.25933329264322946
317,2009-03-31,13.5,13.5,13.5,13.5,0.0,0.0,1.0,0.0,55.51428452492086,64.05786037750084,-0.12951769216851083,-0.5462417923500915,-2.712028925007905,-2.795609992786435,26.69819305032457,0.0,0.7531870116901231,0.4126999855041511,-0.8514711730812348,1.676871144089537,-0.21938559378854094,1.0447855647968431,0.9251202392578133,0.0,-54.83521984910131,0.6320855792926929,3,0.14050006866455078,-0.9045000076293945,-3.552000045776367,-4.102999925613403,4.391000747680664,1,0.27103706642433445,1.0,13.5,1.0,13.940999984741213,1.0,13.940999984741213,0.27103706642433445
318,2009-04-01,12.984999656677244,13.310999870300293,12.984999656677244,12.984999656677244,300.0,-0.03814817357946343,0.0,0.0,51.45254213600455,62.33400682912595,0.511897336379862,-0.011179847741116689,-2.0965144421758275,-2.385243203996138,25.601548729490442,0.5150003433227557,0.7193548967423453,-0.115400362014773,-1.3690627660474295,1.1382620420178835,-0.7422315640311012,0.5114308400015553,1.4216181777954127,0.0,-50.33606790667558,0.6268312020163281,4,0.6555004119873065,-0.23849964141845525,-3.0369997024536115,-3.5879995822906476,4.90600109100342,2,0.3768194633879758,1.0,13.5,1.0,13.5,1.0,13.940999984741213,0.3768194633879758
319,2009-04-02,12.984999656677244,12.984999656677244,12.984999656677244,12.984999656677244,0.0,0.0,1.0,0.0,46.00286558785979,60.2467555498151,0.5687264042889151,0.026236769772292945,-2.0003432767092324,-2.46765891327909,24.445640386877187,0.0,0.7088058029654505,-0.13830032348633026,-1.364288367385985,1.0876877204133244,-0.7512943454361576,0.47469369846349707,1.3647534506835957,0.0,-42.234092740965956,0.6129940219498275,4,0.6555004119873065,-0.08899974822997869,-2.921249866485594,-3.4859998226165754,4.71799945831299,3,0.3768194633879758,0.0,12.984999656677244,1.0,13.5,1.0,13.5,0.3768194633879758
320,2009-04-03,13.494000434875488,13.71399974822998,13.494000434875488,13.494000434875488,250.0,0.03919913682373499,0.0,0.0,62.49357066822391,59.92048660143863,0.15258803664705667,-0.3917190376456112,-2.406855066075142,-3.0515394424551268,24.326288327660563,0.7290000915527362,0.7338642584349699,0.3001504421234138,-0.8326263809574019,1.4329272652042295,-0.26623796941699496,0.8665388536638226,0.8011625344580082,69.82177150541861,25.262490916621175,0.5663884115404081,4,0.22049951553344727,-0.5980005264282227,-3.24375057220459,-3.8535006046295166,3.3059988021850586,4,0.32488511065950454,1.0,12.984999656677244,0.0,12.984999656677244,1.0,13.5,0.32488511065950454
321,2009-04-06,13.494000434875488,13.494000434875488,13.494000434875488,13.494000434875488,0.0,0.0,1.0,0.0,62.49357066822391,59.37516888172045,0.24147234533054096,-0.31077957205886264,-2.300060802842257,-3.1473139568766015,23.992379439804115,0.0,0.6977094477606673,0.2386504173278805,-0.8121582864006083,1.2894591210563693,-0.2867539345363639,0.7640547691921249,0.7487560019517581,69.82177150541861,18.815310067265166,0.5254043518642442,4,-0.031000614166259766,-0.5185003280639648,-3.24375057220459,-3.8535006046295166,3.3059988021850586,0,0.37097965049611337,0.0,13.494000434875488,1.0,12.984999656677244,0.0,12.984999656677244,0.37097965049611337
322,2009-04-07,13.494000434875488,13.494000434875488,13.494000434875488,13.494000434875488,0.0,0.0,1.0,0.0,62.49357066822391,59.267617059884735,0.10341893401747626,-0.28864039956609844,-2.1920640532280036,-3.209092744082607,23.509571968285925,0.0,0.6828763618589093,0.2152003765106194,-0.8348963161075886,1.2652970691288274,-0.3098479697984846,0.7402487228197234,0.6984457307457586,69.82177150541861,11.852619088062085,0.5250483463091036,4,-0.031000614166259766,-0.5185003280639648,-3.0927505493164062,-3.569000720977783,3.3059988021850586,1,0.3258485379503211,1.0,13.494000434875488,0.0,13.494000434875488,1.0,12.984999656677244,0.3258485379503211
323,2009-04-08,13.482000350952148,13.550999641418455,13.482000350952148,13.482000350952148,500.0,-0.0008892903169267496,0.0,0.0,56.98830940969266,57.89721069121657,0.048570541923044885,-0.25365240186885174,-2.069367480464546,-3.2539479775906077,23.025868847304427,0.06899929046630682,0.6590367950166787,0.1803502559661858,-0.8663762468386995,1.2270767587710711,-0.34301299543625774,0.7037135073686294,0.6621479543113384,68.17566966504982,10.08898387540276,0.5233632514024427,4,-0.019000530242919922,-0.506500244140625,-2.9935004711151123,-3.504000663757324,3.3179988861083984,2,0.32702865168054496,1.0,13.494000434875488,1.0,13.494000434875488,0.0,13.494000434875488,0.32702865168054496
324,2009-04-09,13.482000350952148,13.482000350952148,13.482000350952148,13.482000350952148,0.0,0.0,1.0,0.0,56.98830940969266,56.66014528864034,-0.02613390474314592,-0.21489463698670974,-1.997459786714252,-3.2880844220677137,22.84774366391371,0.0,0.5115564052899426,0.14875025749206472,-0.878544638773052,1.1760451537571814,-0.36489719064049275,0.6623977056246222,0.6157820083678889,0.0,-54.94813251501398,0.5136474481325581,4,-0.13250064849853516,-0.21850013732910156,-2.3342504501342773,-2.967500686645508,3.3179988861083984,3,0.32702865168054496,0.0,13.482000350952148,1.0,13.494000434875488,1.0,13.494000434875488,0.32702865168054496
325,2009-04-14,15.081000328063965,15.08199977874756,14.925999641418455,15.081000328063965,1000.0,0.1186025764343559,155.08587786232155,0.0,70.1864592989588,58.290386930200114,-1.616400782230686,-1.765647356231284,-3.504940298692574,-4.933441739338919,23.023178383091256,1.599999427795412,0.45265952765335626,1.6596502304077152,0.3690334110817375,2.950267049733693,1.0143418207447255,2.304958640070705,-2.0960006713867205,99.9375343099358,48.59428443461441,0.6453084096629891,4,-1.0475006103515625,-1.4985003471374512,-3.633000612258911,-4.566500663757324,2.391999244689938,1,0.17386106557182668,1.0,13.482000350952148,0.0,13.482000350952148,1.0,13.494000434875488,0.17386106557182668
326,2009-04-15,15.050000190734865,15.050000190734865,14.90999984741211,15.050000190734865,2000.0,-0.002055575668373444,1.0,0.0,58.39334742445967,58.610282807926644,-1.500170021688568,-1.6185278866079464,-3.3824091674970784,-4.879082617487292,24.402647053705408,0.17100048065185547,0.3636155552223652,1.502250099182131,0.0927957180689063,2.911704480295356,0.7975229086255187,2.2069772897387434,-2.023060531616215,98.00002503395976,50.62993711686507,0.7047271905566121,4,-1.0165004730224627,-1.439500331878662,-3.6020004749298113,-4.535500526428224,1.9460000991821271,2,0.11627900492672572,155.08587786232155,15.081000328063965,1.0,13.482000350952148,0.0,13.482000350952148,0.11627900492672572
327,2009-04-16,14.960000038146973,14.960000038146973,14.8100004196167,14.960000038146973,250.0,-0.005980076508125154,1.0,0.0,65.93680933592135,60.21964583013962,-1.320113467126303,-1.4087408082313857,-3.1910745217361907,-4.764428934491107,25.782396567294995,0.23999977111816584,0.2811430536999602,1.2903499603271484,-0.16648605031935482,2.7471859709736517,0.5619319550038959,2.018767965650401,-1.8919591766357442,92.3750134855556,45.732384566062834,0.7284180053232518,4,-0.9265003204345703,-1.3495001792907697,-3.3525002002716064,-4.361500263214111,2.369999885559082,3,0.12299459854423156,1.0,15.050000190734865,155.08587786232155,15.081000328063965,1.0,13.482000350952148,0.12299459854423156
328,2009-04-17,15.60099983215332,15.60099983215332,15.579000473022461,15.60099983215332,500.0,0.042847579704000216,1.0,0.0,71.62583775714157,63.066642737837604,-1.7332828803456835,-1.9049080915116008,-3.717591389061841,-5.355481383894199,27.418221105097906,0.6409997940063477,0.32406963640920416,1.7773997783660889,0.18661956545355984,3.368179991278618,0.9820096719098235,2.5727898848223543,-2.4926797922973645,100.0,53.82801664410767,0.7953901064562647,4,-1.059499740600586,-1.5394997596740723,-3.851750135421753,-4.935500144958496,1.9479999542236328,4,0.07685401049977036,1.0,14.960000038146973,1.0,15.050000190734865,155.08587786232155,15.081000328063965,0.07685401049977036
329,2009-04-20,15.52299976348877,16.23900032043457,15.52299976348877,15.52299976348877,620.0,-0.004999683962805701,0.0,0.0,70.19917320653393,63.92282079764983,-1.4051763984589893,-1.716521699165762,-3.5363883649735293,-5.220582651106884,28.68057590107167,0.7160005569458008,0.3729136861309499,1.5734497070312496,-0.13837969875859812,3.2852791128210974,0.7175350041363266,2.4293644099261726,-2.314972531940919,49.89498903841726,6.301069912907089,0.8559147028949237,4,-0.6624994277954102,-1.1424994468688965,-3.773750066757202,-4.857500076293945,2.1750001907348633,0,0.08226499343093296,1.0,15.60099983215332,1.0,14.960000038146973,1.0,15.050000190734865,0.08226499343093296
330,2009-04-21,15.531000137329102,15.531000137329102,15.531000137329102,15.531000137329102,50.0,0.0005153883889859046,1.0,0.0,79.15588775179397,65.77418936249094,-1.2223888336203306,-1.6079385346105486,-3.4317759235956906,-5.179794221819602,30.011149918811576,0.008000373840332031,0.4932796282546228,1.4551000595092773,-0.33415688339936267,3.2443570024179174,0.5604715880549573,2.3497285309635974,-2.1411145204480473,50.454847288634994,2.798374830530598,0.8946284714543197,4,-0.6704998016357422,-1.1504998207092285,-3.687000036239624,-4.813000202178955,2.7180004119873047,1,0.08170749394827315,0.0,15.52299976348877,1.0,15.60099983215332,1.0,14.960000038146973,0.08170749394827315
331,2009-04-22,15.706000328063965,16.041000366210938,15.706000328063965,15.706000328063965,350.0,0.01126779918791243,0.0,0.0,80.15307794445486,67.73635683762771,-1.1740873395319724,-1.662040735839355,-3.4845854156806375,-5.297339396392786,31.846113095992546,0.5100002288818359,0.6639034292842609,1.4992502212524421,-0.367221930913729,3.3657223734186132,0.5660141451693566,2.4324862973355277,-2.145167828969699,62.70118758821822,8.644029894435633,0.9332360760830852,4,-0.8454999923706055,-1.3255000114440918,-3.767500162124634,-4.893500328063965,2.7960004806518555,2,0.11250472480460916,1.0,15.531000137329102,0.0,15.52299976348877,1.0,15.60099983215332,0.11250472480460916
332,2009-04-23,16.299999237060547,16.299999237060547,16.299999237060547,16.299999237060547,140.0,0.03781987116956875,1.0,0.0,94.35374856227936,71.88807229902623,-1.4842855435903441,-2.2238831376179604,-3.987333871842324,-5.83311918414768,32.36260947846277,0.593998908996582,0.7463285288934998,2.0004491806030273,-0.08714977165091398,4.088048132856969,0.9566497044760567,3.044248656729998,-2.5784766686858624,100.0,37.48958921723286,1.0437994761269702,4,-1.4089994430541992,-1.8889994621276855,-4.361499071121216,-5.487499237060547,2.8070011138916016,3,0.042699453094082296,0.0,15.706000328063965,1.0,15.531000137329102,0.0,15.52299976348877,0.042699453094082296
333,2009-04-24,16.150999069213867,16.285999298095707,16.066999435424805,16.150999069213867,1600.0,-0.009141115019680845,-1.6071525885559006,0.0,90.73596109912543,75.63781137562987,-1.0246234392859055,-2.003549225228088,-3.7214330520695924,-5.654357294725909,32.73098642015232,0.2329998016357422,0.8398191493115394,1.7409490585327152,-0.49539806056156266,3.977296177626993,0.6227754989855772,2.8591226180798532,-2.223198367344313,80.82364622954724,9.976224092324841,1.1181735595471387,4,-0.5959992408752441,-1.7399992942810059,-4.054998874664307,-5.338499069213867,3.875,4,0.07299863305295662,1.0,16.299999237060547,0.0,15.706000328063965,1.0,15.531000137329102,0.07299863305295662
334,2009-04-27,16.46500015258789,16.46500015258789,16.429000854492188,16.429000854492188,190.0,0.01944158884712932,1.0,100.0,90.2465315951368,77.86670829742744,-0.9733449680920323,-2.2332638193816976,-3.920276120889035,-5.9429033676537415,33.16045229532166,0.31400108337402344,0.957494738683355,1.928750133514404,-0.4747654229223883,4.332265689951196,0.7269923552960087,3.130507911732799,-2.347423567903057,100.0,27.82393637487364,1.2017577782183957,4,-0.8274998664855957,-1.814000129699707,-4.36899995803833,-5.652500152587891,2.9599990844726562,0,0.06583660028807747,-1.6071525885559006,16.150999069213867,1.0,16.299999237060547,0.0,15.706000328063965,0.06583660028807747
335,2009-04-28,17.878000259399414,17.899999618530273,17.79800033569336,17.899999618530273,650.0,0.08581840836420729,8.27293220045084,-0.6111052241178341,92.94669795006776,81.70596946693945,-2.1767780888752313,-3.5164826163438807,-5.202129415347706,-7.308114027458053,33.88207105500442,1.4349994659423828,1.1628601066782345,3.144900226593018,0.33596010432277623,5.953840348863258,1.740430165457898,4.549370287728138,-3.525681317924274,98.9972941547222,25.42777294187617,1.4044700611351202,4,-1.5230002403259277,-2.509500503540039,-5.76800012588501,-7.065500259399414,2.5450000762939453,1,-0.010068257219156607,1.0,16.46500015258789,-1.6071525885559006,16.150999069213867,1.0,16.299999237060547,-0.010068257219156607
336,2009-04-29,17.000999450683597,17.000999450683597,16.709999084472653,17.000999450683597,130.0,-0.04905474862909964,1.0,-0.0,79.31782251075698,83.19274870858786,-1.1107292060694682,-2.4914873345724864,-4.191893996775008,-6.393638583219378,34.86855014845361,1.1680011749267614,1.3733498942026703,2.0928494453430204,-0.8267096100764704,5.012408500762511,0.633069917633275,3.552628973052766,-2.2229588279618415,50.954714782210765,-22.135094095885854,1.459779527709745,4,-0.2894997596740758,-1.6324996948242223,-4.890999317169193,-6.188499450683597,4.522001266479489,2,0.07340751361430264,8.27293220045084,17.878000259399414,1.0,16.46500015258789,-1.6071525885559006,16.150999069213867,0.07340751361430264
337,2009-04-30,17.159000396728516,17.159000396728516,17.142999649047848,17.159000396728516,100.0,0.009293626913126296,1.0,0.0,80.00651555234018,84.12393513027659,-1.032585992432221,-2.4889181266605096,-4.205629761061585,-6.492028557318754,35.94408547812942,0.15800094604491832,1.391671867170576,2.067900371551513,-0.9374350934821045,5.07323583658513,0.5652326390347042,3.5705681040683217,-2.006324694509738,59.5745145782606,-13.552919110002527,1.5026677325168087,4,-0.44750070571899414,-1.7165007591247559,-4.953250169754028,-6.346500396728516,4.013999938964844,3,0.07826798653395661,1.0,17.000999450683597,8.27293220045084,17.878000259399414,1.0,16.46500015258789,0.07826798653395661
338,2009-05-04,17.878000259399414,17.878000259399414,17.649999618530273,17.878000259399414,500.0,0.04190219978128673,1.0,0.0,82.10632670590766,85.44695218576256,-1.5585215707956124,-2.9750855858097793,-4.766842961006859,-7.147285960275223,38.18573846058057,0.7189998626708984,1.5279899125070298,2.5422502040863044,-0.5369252624784977,5.621425670651108,1.0026624708039016,4.0818379373687055,-2.395645687223256,98.50446107306928,15.46071327887465,1.5395877332824017,5,-1.1625003814697266,-2.4355006217956543,-5.109750032424927,-6.503000259399414,3.7719993591308594,0,0.06874371147335578,1.0,17.159000396728516,1.0,17.000999450683597,8.27293220045084,17.878000259399414,0.06874371147335578
339,2009-05-05,17.878000259399414,17.878000259399414,17.878000259399414,17.878000259399414,0.0,0.0,1.0,0.0,76.653311840078,85.16888819557188,-1.3291036744116944,-2.729670629886204,-4.6133790102391,-7.077196112050082,40.548533155663016,0.0,1.662676255204854,2.2976001739501957,-0.7726719998095994,5.367872347709991,0.762464087070299,3.832736260830094,-2.105528281660762,98.15131518841872,16.532164529962728,1.5351360868798978,5,-1.075000286102295,-2.4355006217956543,-5.109750032424927,-6.503000259399414,3.969999313354492,1,0.12014759920842577,1.0,17.878000259399414,1.0,17.159000396728516,1.0,17.000999450683597,0.12014759920842577
340,2009-05-06,17.878000259399414,17.878000259399414,17.878000259399414,17.878000259399414,0.0,0.0,1.0,0.0,77.10888355616503,84.8306443746508,-1.0741263906158842,-2.5132478269989598,-4.480510297359704,-6.995632843014608,42.1220172903289,0.0,1.7244665260644787,2.0784001827239997,-0.9906694048641604,5.14746977031216,0.5438653889299196,3.61293497651808,-1.8502249647657685,100.0,19.60803076353801,1.5345347937940803,5,-0.894500732421875,-2.4355006217956543,-5.025500059127808,-6.503000259399414,3.969999313354492,2,0.08653087343187571,1.0,17.878000259399414,1.0,17.878000259399414,1.0,17.159000396728516,0.08653087343187571
341,2009-05-07,18.5,19.559999465942386,18.5,18.5,1740.0,0.03479134867299094,0.0,0.0,80.79330808895719,83.32392876650388,-1.4059708748788395,-2.8891073591862053,-4.95777213088472,-7.548453743185073,44.083906863301486,1.6819992065429723,1.825777903209012,2.4500999450683594,-0.643680303966125,5.543880194102844,0.9032098205511154,3.9969900695856015,-2.24755778649876,56.143998914144824,-21.793152255178576,1.5468901245172426,5,-0.6865005493164062,-2.2275004386901855,-5.524749755859375,-7.125,3.3479995727539062,3,0.103945964091533,1.0,17.878000259399414,1.0,17.878000259399414,1.0,17.878000259399414,0.103945964091533
342,2009-05-08,17.891000747680664,18.350000381469727,17.891000747680664,17.891000747680664,500.0,-0.03291887850374786,0.0,0.0,70.03149326738814,81.0234323407553,-0.6119025099087381,-2.0383111515226258,-4.208127413907009,-6.859893833888508,45.83108050958922,0.6089992523193359,1.899431334922351,1.6212506771087654,-1.329391015624239,4.57189236984177,0.1459298307422614,3.0965715234752675,-1.1755005188376622,12.61786117296955,-59.94550066092091,1.4753208463665022,5,0.1034994125366211,-1.6185011863708496,-4.851750612258911,-6.516000747680664,2.748998641967777,4,0.20300708835157044,0.0,18.5,1.0,17.878000259399414,1.0,17.878000259399414,0.20300708835157044
343,2009-05-11,17.891000747680664,17.891000747680664,17.891000747680664,17.891000747680664,0.0,0.0,1.0,0.0,71.00035809294282,78.8849686182893,-0.3789808218371675,-1.7824510016999184,-4.0748337981878695,-6.773362131890016,47.60048286960965,0.0,1.9635051793348186,1.4008006572723382,-1.3229661396321184,4.124567454176795,0.03891725882010988,2.7626840557245664,-0.777270625643748,0.7729188117734025,-71.5738013789132,1.361883398452228,5,0.24399852752685547,-1.6185011863708496,-4.773000717163086,-6.438000679016113,3.1599998474121094,0,0.18344415912218692,0.0,17.891000747680664,0.0,18.5,1.0,17.878000259399414,0.18344415912218692
344,2009-05-12,17.891000747680664,17.891000747680664,17.891000747680664,17.891000747680664,0.0,0.0,1.0,0.0,70.95914886870196,76.44190760924866,-0.17369642543977548,-1.5127638514510693,-3.9479152882876463,-6.699827402145745,49.465505931810455,0.0,1.9248807671650638,1.1803506374359145,-1.211777418133412,3.572478693005241,-0.01571339034874697,2.3764146652205778,-0.43479291749698135,0.7729188117734025,-71.27194441436454,1.1960640277846628,5,0.24399852752685547,-1.6185011863708496,-4.697500705718994,-6.438000679016113,3.0839996337890625,1,0.21010556781385836,1.0,17.891000747680664,0.0,17.891000747680664,0.0,18.5,0.21010556781385836
345,2009-05-13,17.702999114990234,17.702999114990234,17.541999816894528,17.702999114990234,100.0,-0.0105081675050962,1.0,0.0,67.69447012793563,75.1504240111574,-0.014672209898144217,-1.1786888755214378,-3.6325629563600312,-6.429584341395287,49.60330311242359,0.34900093078613637,1.9100416684758077,0.8612490653991713,-1.4405153957948151,3.163013526593158,-0.28963316519782367,2.0121312959961646,1.857000350952152,7.978162839209118,-62.55325963750904,1.1508822305969937,5,0.6485004425048828,-1.1819992065429688,-4.434749126434326,-6.249999046325684,3.272001266479492,2,0.23414114359040106,1.0,17.891000747680664,1.0,17.891000747680664,0.0,17.891000747680664,0.23414114359040106
346,2009-05-14,16.799999237060547,16.920000076293945,16.749000549316403,16.799999237060547,980.0,-0.05100829933189466,-2.3530181763780242,0.0,54.20026636210635,72.2830629900203,0.9575097645488562,-0.14531146257278138,-2.619815474774409,-5.448439669366607,49.388733705259014,0.9539985656738317,1.8687806567733691,-0.12925076484680176,-2.2717686640978627,2.0132671344042574,-1.2005097144723322,0.9420081847787287,2.719640235900883,3.1854274260323696,-60.990406950627,1.0712589496255296,5,1.3545007705688477,-0.27899932861328125,-3.4947493076324463,-5.2569990158081055,4.591001510620117,3,0.30047622410348374,1.0,17.702999114990234,1.0,17.891000747680664,1.0,17.891000747680664,0.30047622410348374
347,2009-05-15,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,55.59193346141016,69.33701929618725,1.007141799430908,-0.00041680396435239686,-2.5078051132740438,-5.380199524746015,49.375358135659674,0.0,1.629896502369629,-0.22125072479247976,-2.1556375850143965,1.713136135429437,-1.1884441549034364,0.7459427053184768,2.6088146789550812,4.465733702777977,-55.22469169379731,0.9671934301109584,5,1.3545007705688477,-0.27899932861328125,-3.580749273300171,-5.2569990158081055,2.9950008392333984,4,0.30047622410348374,-2.3530181763780242,16.799999237060547,1.0,17.702999114990234,1.0,17.891000747680664,0.30047622410348374
348,2009-05-18,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,53.05154808260981,66.714601100913,0.936644542719872,0.09909556604941372,-2.4280766286277764,-5.315561756558427,48.8411959858157,0.0,1.503116624025175,-0.2812006950378425,-2.10119265380591,1.538791263730225,-1.1911966744218745,0.6287952843461895,2.502422144287113,4.465733702777977,-48.05515644603542,0.9099959793840335,5,1.3545007705688477,-0.27899932861328125,-3.580749273300171,-5.2569990158081055,2.1950016021728516,0,0.22857144803417073,1.0,16.799999237060547,-2.3530181763780242,16.799999237060547,1.0,17.702999114990234,0.22857144803417073
349,2009-05-19,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,36.77624556679716,62.23319687987213,0.8578625140512983,0.21046088122621143,-2.340385710353175,-5.247042399072498,47.840787472620974,0.0,1.3504018805878246,-0.3450506687164321,-2.0185789711246684,1.328477633691806,-1.1818148199205503,0.4917134824876861,2.400285311005863,5.3457824339728015,-39.59025360786417,0.836764151204119,5,1.3545007705688477,-0.27899932861328125,-3.580749273300171,-5.2509989738464355,2.6030006408691406,1,0.2530358066120968,1.0,16.799999237060547,1.0,16.799999237060547,-2.3530181763780242,16.799999237060547,0.2530358066120968
350,2009-05-20,16.799999237060547,16.799999237060547,16.799999237060547,16.799999237060547,0.0,0.0,1.0,0.0,46.85839119769991,58.46265055862132,0.7698220947400003,0.3271803656558774,-2.236573150467404,-5.177747581965441,46.78631564027377,0.0,1.090075891523238,-0.4085006237030022,-1.911949012417967,1.0949477650119626,-1.1602248180604846,0.34322357065448017,2.3022339510558645,29.82387650162438,-13.75801887779389,0.7517241943574825,5,0.7495012283325195,0.38500070571899414,-3.493499279022217,-5.2509989738464355,2.6030006408691406,2,0.248511984167189,1.0,16.799999237060547,1.0,16.799999237060547,1.0,16.799999237060547,0.248511984167189
351,2009-05-21,17.472999572753903,17.833999633789062,17.472999572753903,17.472999572753903,250.0,0.04005954561049774,0.0,0.0,54.22723635814593,56.70662201314997,-0.07172063729298372,-0.21782112902748452,-2.801635269324308,-5.774983964935785,45.65419279656946,1.0340003967285156,0.9336558906047188,0.1761497497558544,-1.1531189022407808,1.5054184017524896,-0.4884845762424632,0.840784075754172,1.5351043098105066,65.08704811165144,22.55618948764066,0.6646343259983176,5,-0.15299892425536754,-0.2879996299743617,-3.6649997234344447,-5.132499694824215,3.871999740600586,3,0.20042356174360498,1.0,16.799999237060547,1.0,16.799999237060547,1.0,16.799999237060547,0.20042356174360498
352,2009-05-22,16.996000289916992,17.249000549316403,16.996000289916992,16.996000289916992,260.0,-0.027299221341520963,0.0,0.0,37.29838798282505,52.96195866758133,0.29611096631021283,0.33096296690827387,-2.2445481384109236,-5.224225286323641,44.05786011323692,0.4769992828369105,0.7541931419158878,-0.3356495857238784,-1.5893275798214823,0.9180284083737256,-0.9624885827726821,0.2911894113249254,1.9217394593174966,18.955607123225004,-15.81357715424669,0.6268389970488023,5,0.32400035858154297,0.18899965286254883,-3.1740005016326904,-4.655500411987305,4.3489990234374964,4,0.2585902790535395,0.0,17.472999572753903,1.0,16.799999237060547,1.0,16.799999237060547,0.2585902790535395
353,2009-05-25,17.329999923706055,17.329999923706055,17.218000411987305,17.329999923706055,100.0,0.019651660866775167,1.0,0.0,42.800835905865355,49.833257227266145,-0.14062336746695792,0.09467394350637548,-2.492927581262194,-5.474253975038618,42.90312717579276,0.3339996337890625,0.4773572087464224,-0.06059999465942312,-1.1847070958577888,1.0635071065389425,-0.6226535452586077,0.5014535559397615,1.5009902575317113,51.25730012506594,23.493231006946004,0.5620535505991836,5,-0.03849983215332031,0.21149969100952148,-3.508000135421753,-4.989500045776367,3.7180004119873047,0,0.14223890152566976,0.0,16.996000289916992,0.0,17.472999572753903,1.0,16.799999237060547,0.14223890152566976
354,2009-05-26,17.548999786376953,17.548999786376953,17.395000457763672,17.395000457763672,700.0,0.012637037716966448,1.0,100.0,45.913037214863195,47.41309801470254,-0.46180116360909196,-0.04105645377343592,-2.616355540999809,-5.612154657890574,41.632085292645904,0.21899986267089844,0.31441945127887294,0.10419988632202148,-0.9331837165394354,1.1415834891834784,-0.41449191510870875,0.6228916877527517,1.1987108095839574,72.43716266320368,51.587598679888465,0.5186918014307287,5,-0.25749969482421875,-0.007500171661376953,-3.247499704360962,-4.948999881744385,3.867000579833981,1,0.08239791842603794,1.0,17.329999923706055,0.0,16.996000289916992,0.0,17.472999572753903,0.08239791842603794
355,2009-05-27,17.697999954223633,17.82699966430664,17.652000427246094,17.697999954223633,1600.0,0.008490521947714935,-2.804370361156031,0.0,38.710585086703254,45.69202231743553,-0.6834579409830539,-0.2152702367972239,-2.681201505909124,-5.686413320646933,39.60144384667488,0.2779998779296875,0.1400985727449502,0.2622000694274895,-0.7624035995879268,1.2868037384429059,-0.2501017650802204,0.7745019039351995,0.9697622398714962,83.77090858603447,64.60221316437496,0.5123018345077086,5,-0.3810005187988281,-0.15250015258789062,-3.0774996280670166,-4.7789998054504395,3.718000411987301,2,0.09633856526817075,1.0,17.548999786376953,1.0,17.329999923706055,0.0,16.996000289916992,0.09633856526817075
356,2009-05-28,18.249000549316406,18.525999069213867,18.075000762939453,18.249000549316406,290.0,0.03113349511345631,-1.5919474711156907,0.0,55.12306324217478,45.63992562640938,-1.1256795750321231,-0.7040782912594672,-3.114216524742936,-6.162286219495751,39.52808321620316,0.8279991149902344,-0.030216809349610685,0.750800609588623,-0.3135478483222158,1.815149067499462,0.2186263806332036,1.2829748385440425,0.3420111789875726,81.89550713074698,59.341225464002285,0.5321742289554203,5,-0.5860013961791992,-0.6160006523132324,-3.62850022315979,-5.325000286102295,2.302000045776367,3,0.06323630302353789,-2.804370361156031,17.697999954223633,1.0,17.548999786376953,1.0,17.329999923706055,0.06323630302353789
357,2009-05-29,18.50200080871582,18.516000747680664,18.30500030517578,18.516000747680664,2400.0,0.01386378715457326,29.143051771117165,-100.0,58.153186446682845,46.2067743335286,-1.2425263641777633,-0.8973111314955702,-3.2438587157709176,-6.347696774496374,39.34834023670554,0.2670001983642578,-0.16547900564779638,0.9366508483886733,-0.20429577046520464,2.0775974672425512,0.36617753896173255,1.507124157815614,0.023998260498046875,98.16526872061688,69.84619356136716,0.5704733094269393,5,-0.8390016555786133,-0.6885013580322266,-3.881500482559204,-5.578000545501709,2.048999786376953,4,0.15365897634700154,-1.5919474711156907,18.249000549316406,-2.804370361156031,17.697999954223633,1.0,17.548999786376953,0.15365897634700154
358,2009-06-01,19.10700035095215,19.10700035095215,18.66399955749512,18.66399955749512,310.0,0.03269914148697528,-1.000000000000016,-31.643051771116912,63.970579856615835,49.22836703239735,-1.6604805699332985,-1.4814720087048983,-3.715926665953809,-6.874739071191302,38.86443218999223,0.6049995422363281,-0.12436619180162012,1.4802003860473647,0.15142811576773596,2.8089726563269934,0.8158142509075503,2.144586521187179,-2.3579998016357457,100.0,65.37939337208775,0.664386135139815,6,-1.1535005569458008,-1.2935009002685547,-4.456000566482544,-6.152500629425049,1.194000244140625,0,0.1171297912438054,29.143051771117165,18.50200080871582,-1.5919474711156907,18.249000549316406,-2.804370361156031,17.697999954223633,0.1171297912438054
359,2009-06-02,20.025999069213867,20.229999542236328,20.025999069213867,20.229999542236328,850.0,0.04809748790400392,1.0,-0.46049685697064,72.85068603409817,52.11639979199716,-2.3174525141172637,-2.351879100076591,-4.504112843840584,-7.694268804873051,38.57897650323592,1.1229991912841797,-0.0593193220851731,2.291799163818361,0.5842845277051154,3.999313799931606,1.438041845761738,3.1455564818749835,-3.22983852386475,92.08686799633622,51.861514370647626,0.8537573180566234,6,-1.412999153137207,-1.6964988708496094,-5.042999267578125,-7.044499397277832,-0.6449985504150391,1,0.05103372186062982,-1.000000000000016,19.10700035095215,29.143051771117165,18.50200080871582,-1.5919474711156907,18.249000549316406,0.05103372186062982
360,2009-06-03,19.424999237060547,19.424999237060547,19.29599952697754,19.424999237060547,2450.0,-0.030010978732004534,1.0,-0.0,77.45242597601555,54.69697641620489,-1.4582933332876067,-1.7170748919342245,-3.776587070663547,-7.000069165745449,37.888422593612425,0.7299995422363281,0.02376365500184008,1.6134493827819831,-0.2541464909423432,3.4810452565063095,0.67965144591982,2.5472473196441463,-2.4914851318359403,62.64497627982723,17.001734586968247,0.9337979368621632,6,-0.8119993209838867,-0.9549999237060547,-4.280749082565308,-6.36099910736084,0.02500152587890625,2,0.10249684465118536,1.0,20.025999069213867,-1.000000000000016,19.10700035095215,29.143051771117165,18.50200080871582,0.10249684465118536
361,2009-06-04,20.42300033569336,20.42300033569336,20.21999931335449,20.42300033569336,500.0,0.05137714995266229,1.0,0.0,81.34626682420974,59.59118517635875,-2.228143524939295,-2.702164263686864,-4.636596902020678,-7.896125053263781,36.4889147429474,0.9980010986328125,0.23577071991159926,2.5153004646301262,0.3278527016420867,4.702748227618164,1.4215765831361082,3.6090243461241442,-3.3576268129882827,100.0,47.117823974211774,1.093723881494019,6,-1.6024999618530273,-1.8565006256103516,-4.561250448226929,-6.641500473022461,-0.9729995727539062,3,0.04862165275403263,1.0,19.424999237060547,1.0,20.025999069213867,-1.000000000000016,19.10700035095215,0.04862165275403263
362,2009-06-05,21.523000717163086,21.523000717163086,20.55599975585937,21.523000717163086,750.0,0.053860860960142753,1.0,0.0,84.32912980923467,64.20544005451089,-2.9261764537654322,-3.7061279937905844,-5.626661233747422,-8.885886582697918,36.11273711638111,1.1000003814697266,0.4436671463520696,3.433700847625733,0.7138341013453342,6.15356759390613,2.0737674744855354,4.793634220765931,-4.2561695856787125,100.0,39.300071695095156,1.3599333731401988,6,-2.064000129699707,-2.38700008392334,-5.483000993728638,-7.7415008544921875,-1.2830009460449219,4,-0.04516099473505153,1.0,20.42300033569336,1.0,19.424999237060547,1.0,20.025999069213867,-0.04516099473505153
363,2009-06-08,21.17300033569336,21.79800033569336,21.17300033569336,21.17300033569336,2610.0,-0.016261690740484225,0.0,0.0,80.24623767637502,68.02024010578998,-2.205668418648756,-3.2650418351635366,-5.152309511676783,-8.41808485957327,35.75689494045782,0.625,0.582946530490009,2.919600486755371,-0.12637241172049585,5.965573385231238,1.3966140375174376,4.442586935993305,-3.5656756373546905,75.01999208702142,7.015831933747208,1.5229864492379337,6,-1.4479999542236328,-1.8994998931884766,-5.096000671386719,-7.391500473022461,0.2129993438720703,0,-0.02937702407494991,1.0,21.523000717163086,1.0,20.42300033569336,1.0,19.424999237060547,-0.02937702407494991
364,2009-06-09,21.649999618530273,22.0,21.649999618530273,21.649999618530273,490.0,0.022528657973560406,0.0,0.0,81.46899023628505,72.77117401129908,-2.279475777176053,-3.6322125070616096,-5.496850825306602,-8.772371068690292,35.411658191170844,0.8269996643066406,0.8679776349331512,3.208649826049804,-0.18699196360490689,6.604291615704515,1.5108289312224485,4.906470720877159,-3.6236073564561337,87.05620117445818,13.634975446647758,1.6978208948273554,6,-1.6124992370605469,-2.2754993438720703,-5.57099986076355,-7.868499755859375,-0.26399993896484375,1,-0.062309424813240644,0.0,21.17300033569336,1.0,21.523000717163086,1.0,20.42300033569336,-0.062309424813240644
365,2009-06-10,21.847999572753906,22.11100006103516,21.847999572753906,21.847999572753906,600.0,0.00914549458255709,0.0,0.0,80.25169830810165,75.56324457417985,-2.0415855369148623,-3.6931048307539243,-5.557361037170661,-8.846186870171536,35.6099284452488,0.46100044250488637,1.1421925078033546,3.1993997573852546,-0.4989745537519674,6.897774068522475,1.3502126018166436,5.048586912953866,-3.344774382128662,86.09199448472847,11.136683586053493,1.8491871555686104,6,-1.6399993896484375,-2.417999267578125,-5.725249767303467,-8.066499710083008,0.6750011444091832,2,-0.11291647300431162,0.0,21.649999618530273,0.0,21.17300033569336,1.0,21.523000717163086,-0.11291647300431162
366,2009-06-11,21.847999572753906,21.847999572753906,21.847999572753906,21.847999572753906,0.0,0.0,1.0,0.0,85.91945137037385,78.6483851212566,-1.6510000458844587,-3.4736252294970775,-5.402819631450786,-8.726059038831554,36.94445324563173,0.0,1.4163645523068489,2.9469997406005852,-0.9059578091281786,6.799957290329349,1.0205209657362033,4.873478515464967,-2.8396859002712738,83.08678863882781,1.0046045022708654,1.9264787748643823,6,-1.460499763488766,-2.417999267578125,-5.634999990463257,-7.8979997634887695,0.6750011444091832,3,-0.10975827795259285,0.0,21.847999572753906,0.0,21.649999618530273,0.0,21.17300033569336,-0.10975827795259285
367,2009-06-12,21.847999572753906,21.847999572753906,21.847999572753906,21.847999572753906,0.0,0.0,1.0,0.0,85.18691273642433,81.00575544123532,-1.2588365735696527,-3.2422846778647525,-5.245091916723389,-8.60533437298387,38.35109742449692,0.0,1.739996696163935,2.6945997238159194,-1.2393704826674217,6.6285699302992604,0.7276146205742506,4.661584827057588,-2.4053098058739195,71.96156020350453,-13.44062244305367,1.96698510324167,6,-1.1444997787475586,-2.417999267578125,-4.805000066757202,-6.822499752044676,0.9160003662109375,4,-0.10975827795259285,1.0,21.847999572753906,0.0,21.847999572753906,0.0,21.649999618530273,-0.10975827795259285
368,2009-06-15,20.63999938964844,20.739999771118164,20.63999938964844,20.739999771118164,1000.0,-0.05529111162249989,-1.000000000000071,-100.0,70.85976135617659,80.78454158813294,0.21175635318863684,-1.8254422752211426,-3.8735465423292865,-7.277985458494632,39.207784554578716,1.2080001831054652,1.9493717916913553,1.2945995330810582,-2.52903283272477,5.1182318988868865,-0.6172166498218559,3.2064157159839723,-0.8237461815867313,0.0,-83.44654820286163,1.9118161829029143,6,0.0635004043579066,-1.2099990844726598,-3.5064995288848912,-5.486499786376955,2.90200042724609,0,-0.019379827052266707,1.0,21.847999572753906,1.0,21.847999572753906,0.0,21.847999572753906,-0.019379827052266707
369,2009-06-16,21.051000595092773,21.051000595092773,20.959999084472656,21.051000595092773,300.0,0.019912849689833978,1.0,-0.0,71.85503854728242,80.16260965160704,-0.043089311135176445,-2.0044069329043985,-4.112854739007581,-7.569213797023989,40.1804380878555,0.4110012054443324,2.15734818108308,1.4930506706237807,-2.2053768804522846,5.191478221699848,-0.35616310491425196,3.3422644461618134,-0.9134828276147822,27.94024594542705,-53.17405964258286,1.8492137755380336,6,0.11449909210205078,-1.6210002899169922,-3.8472511768341064,-5.897500991821287,2.4340000152587855,1,0.015913689373546758,-1.000000000000071,20.63999938964844,1.0,21.847999572753906,1.0,21.847999572753906,0.015913689373546758
370,2009-06-17,20.975000381469727,20.975000381469727,20.85300064086914,20.975000381469727,220.0,-0.003610289842505776,1.0,0.0,68.94107443933211,78.78425494217618,0.3083241587590564,-1.6860326373074344,-3.8789138347604535,-7.373449083096183,41.154439572631,0.1979999542236328,2.301444546426552,1.2083003997802741,-2.3011589510201134,4.717759750580662,-0.5464292756199214,2.9630300751804697,-0.5611950928937333,27.731865980357888,-51.08253136897648,1.7547296754001942,6,0.35849952697753906,-1.5450000762939453,-3.7712509632110596,-5.670500755310057,2.5189990997314453,2,0.01959472184128286,1.0,21.051000595092773,-1.000000000000071,20.63999938964844,1.0,21.847999572753906,0.01959472184128286
371,2009-06-18,20.975000381469727,20.975000381469727,20.975000381469727,20.975000381469727,0.0,0.0,1.0,0.0,67.80929922321499,76.94871821039621,0.4412633342947814,-1.4864294586367919,-3.7177167492378977,-7.251382946375145,41.32425431001676,0.0,2.3207903686744977,1.0332003593444838,-2.3412602602545434,4.407660978943511,-0.6540299504550298,2.7204306691439974,-0.323587824749449,27.731865980357888,-46.62572384242869,1.6872303097995145,6,0.40049934387207387,-1.5450000762939453,-3.538750648498535,-5.521000862121582,2.225000381469723,3,0.07380216007342422,1.0,20.975000381469727,1.0,21.051000595092773,-1.000000000000071,20.63999938964844,0.07380216007342422
372,2009-06-19,21.391000747680664,21.423999786376953,21.0310001373291,21.391000747680664,3010.0,0.019833151782845837,10.909427200739842,0.0,66.9084975552394,75.4667470858256,0.005106697508981739,-1.6403886837411505,-3.9643625346182674,-7.542153898304047,42.33554303207881,0.44899940490722656,2.387807845820163,1.2294507026672363,-1.9008703327371528,4.359771738071625,-0.33570981503495645,2.794611220369429,-0.5380001068115234,95.79094107171528,23.65756459221882,1.5651605177021939,6,-0.015501022338863635,-1.9355010986328125,-4.053250789642334,-5.9370012283325195,3.8289985656738246,4,0.05291944882967492,1.0,20.975000381469727,1.0,20.975000381469727,1.0,21.051000595092773,0.05291944882967492
373,2009-06-22,19.795000076293945,21.21999931335449,19.795000076293945,19.795000076293945,5980.0,-0.07461084641211868,0.0,0.0,48.445707967123084,71.79749350036316,1.5478553527869643,0.15784510771788973,-2.213674367296033,-5.828629748254009,42.76744699230749,1.5960006713867188,2.286761726229564,-0.48979997634887695,-3.3315078756969463,2.3519079229991924,-1.9106539260229098,0.9310539733251559,2.3159999847412145,0.0,-66.73390173535932,1.420853949674034,6,1.1579999923706055,-0.33950042724609375,-2.4572501182556152,-4.261500358581541,5.045000076293945,0,0.1499873630324713,10.909427200739842,21.391000747680664,1.0,20.975000381469727,1.0,20.975000381469727,0.1499873630324713
374,2009-06-23,18.9950008392334,19.90399932861328,18.9950008392334,18.9950008392334,3510.0,-0.04041420732392964,0.0,0.0,47.182187220569155,68.12310337952621,2.158641501878602,1.1296471713599736,-1.2650943742585703,-4.934908017651701,42.73679764785976,0.9089984893798828,2.0060639702846075,-1.3620992660522475,-3.975108257176217,1.2509097250717218,-2.668603761614232,-0.055594770490262846,3.069679222106938,0.0,-64.47304877303534,1.3065044955619844,6,1.426499366760254,0.4604988098144531,-1.6572508811950684,-3.4615011215209943,5.704999923706051,1,0.23937871949284117,0.0,19.795000076293945,10.909427200739842,21.391000747680664,1.0,20.975000381469727,0.23937871949284117
375,2009-06-24,19.402999877929688,20.084999084472656,19.333999633789066,19.402999877929688,200.0,0.021479285110300284,-9.884011499337086,0.0,42.755679509117876,63.327128728275554,1.5280354234066102,0.9021874048583527,-1.5682566942790785,-5.246084118142404,42.530852045062694,1.0899982452392578,1.766982011290299,-1.039350223541259,-3.384615031169403,1.305914584086885,-2.211982627355333,0.1332821802728148,2.538893014526373,16.797003521804168,-41.3983158195479,1.1726324038140727,6,1.0185003280639648,0.05249977111816406,-2.0652499198913574,-3.8695001602172834,5.297000885009762,2,0.21037987724078788,0.0,18.9950008392334,0.0,19.795000076293945,10.909427200739842,21.391000747680664,0.21037987724078788
376,2009-06-25,19.402999877929688,19.402999877929688,19.402999877929688,19.402999877929688,0.0,0.0,1.0,0.0,32.1548766950596,57.43468027923503,1.2792678116210823,1.0467419480899949,-1.460259089587577,-5.149028669238568,41.78913851780528,0.0,1.445228947719194,-1.0970501899719238,-3.2651999829005156,1.071099602956668,-2.181125086436218,-0.012975293507629715,2.421017332397465,16.797003521804168,-34.61862542382637,1.0840748964642954,6,0.8065004348754883,0.15050029754638672,-2.035749673843384,-3.5815000534057617,5.6380004882812464,3,0.2108436648461185,-9.884011499337086,19.402999877929688,0.0,18.9950008392334,0.0,19.795000076293945,0.2108436648461185
377,2009-06-26,21.34499931335449,21.34499931335449,20.797000885009766,21.34499931335449,730.0,0.1000875868495863,1.0,0.0,51.14178828378368,55.24379438230248,-0.8287361336492651,-0.7076268906979202,-3.2665666227356276,-6.977255832299235,41.518507552044916,1.9419994354248011,1.165903569398555,0.7027993202209437,-1.2785216427586867,2.684120283200574,-0.2878611612688715,1.693459801710759,0.36585724212891435,100.0,49.43985395382274,0.9906604814898149,6,-1.1354990005493129,-1.7914991378784144,-4.0924990177154505,-5.523499488830563,3.1550006866455114,4,0.08690566920863652,1.0,19.402999877929688,-9.884011499337086,19.402999877929688,0.0,18.9950008392334,0.08690566920863652
378,2009-06-29,21.34499931335449,21.34499931335449,21.34499931335449,21.34499931335449,0.0,0.0,1.0,0.0,47.83841040409291,52.575280144170314,-0.8026190876069599,-0.5600805197910823,-3.1487415481629206,-6.860540193267385,40.8251776636669,0.0,0.8390752293077881,0.5908993721008251,-1.274768990006013,2.4565677342076633,-0.341934808952594,1.5237335531542442,0.25722301347891374,100.0,51.823347027278636,0.9328341810534189,6,-1.1354990005493129,-1.6804990768432582,-4.0924990177154505,-5.495499610900872,3.1550006866455114,0,0.1815413504171728,1.0,21.34499931335449,1.0,19.402999877929688,-9.884011499337086,19.402999877929688,0.1815413504171728
379,2009-06-30,21.04800033569336,21.059999465942386,21.01099967956543,21.04800033569336,250.0,-0.013914218187644156,3.0836115085032993,0.0,44.408727200596346,49.849463784310785,-0.5655657315846092,-0.19245739536368944,-2.732424792141977,-6.453674721975641,39.3175652432182,0.33399963378905895,0.5057551038146642,0.24280033111572408,-1.5946713190797794,2.0802719813112276,-0.6759354939820277,1.1615361562134758,0.449933131636044,85.23127672873072,40.1218518889389,0.9187358250977511,6,-0.8385000228881836,-1.2950000762939453,-3.631500482559204,-5.1985006332397425,2.7670001983642543,1,0.18015962354694715,1.0,21.34499931335449,1.0,21.34499931335449,1.0,19.402999877929688,0.18015962354694715
380,2009-07-01,21.416000366210934,21.416000366210934,20.961000442504886,21.416000366210934,230.0,0.017483847617272952,1.0,0.0,47.128428321264245,47.55158923964959,-0.9660184984876814,-0.4254623509094593,-2.9746286930986514,-6.704992287724366,38.93154109308743,0.4549999237060476,0.34730954063362773,0.5112503051757784,-1.2242825848275416,2.2467831951790984,-0.3565161398258816,1.3790167501774384,-2.4209995269775355,100.0,57.22853985550911,0.8677664450016598,7,-1.2065000534057582,-1.534500122070309,-3.9995005130767787,-5.375000476837155,2.6909999847412145,2,0.15334331063562368,3.0836115085032993,21.04800033569336,1.0,21.34499931335449,1.0,21.34499931335449,0.15334331063562368
381,2009-07-02,21.416000366210934,21.416000366210934,21.416000366210934,21.416000366210934,0.0,0.0,1.0,0.0,47.128428321264245,45.3538037692079,-1.0022850502313325,-0.3660210014348486,-2.8518805621958307,-6.5845385661855715,37.958549399078294,0.0,0.13455086704705366,0.4616003036498988,-1.2727186181532204,2.195919225453018,-0.4055591572516626,1.3287597645514602,-2.3725795364379856,100.0,58.4043120236945,0.8671594609015596,7,-1.210499763488766,-1.3229999542236293,-3.9847507476806605,-5.375000476837155,2.6909999847412145,3,0.15334331063562368,1.0,21.416000366210934,3.0836115085032993,21.04800033569336,1.0,21.34499931335449,0.15334331063562368
382,2009-07-03,20.551000595092773,20.56599998474121,20.551000595092773,20.551000595092773,400.0,-0.04039035096781718,0.0,0.0,49.38014481398497,45.457630085525885,-0.30057903020654564,0.445253645512139,-1.8908025224970686,-5.6228830029138095,36.07138416520967,0.8649997711181605,-0.06495772515850007,-0.3547994613647454,-2.0764590215789234,1.3668600988494326,-1.2156292414718344,0.5060303187423436,-1.4601281745910661,0.0,-44.92163756741794,0.8608297801070887,7,-0.34549999237060547,-0.3430004119873047,-2.903001070022583,-4.510000705718994,4.222000122070316,4,0.21848083504947668,1.0,21.416000366210934,1.0,21.416000366210934,3.0836115085032993,21.04800033569336,0.21848083504947668
383,2009-07-06,20.551000595092773,20.551000595092773,20.551000595092773,20.551000595092773,0.0,0.0,1.0,0.0,46.3061453395634,45.36029209874747,-0.20345862944382276,0.41768041857743654,-1.7879398724950306,-5.512615921581354,33.96572285463459,0.0,-0.2598400359267714,-0.3236994743347168,-2.047506325205063,1.4001073765356296,-1.18560289976989,0.5382039511004564,-1.4136256156768816,0.0,-45.125269911367106,0.8619034254351727,7,-0.17600059509277344,-0.16350078582763317,-2.812751293182373,-4.510000705718994,4.222000122070316,0,0.19215606493876414,0.0,20.551000595092773,1.0,21.416000366210934,1.0,21.416000366210934,0.19215606493876414
384,2009-07-07,20.301000595092773,20.415000915527344,19.920000076293945,20.301000595092773,250.0,-0.012164857805497586,3.342100419950141,0.0,45.14549102292939,45.62582671139319,0.28080972224855216,0.5917755902281954,-1.4459841814713457,-5.156547184113823,31.425669643926735,0.6310005187988281,-0.4940666453816682,-0.5062495231628432,-2.2077488346687737,1.1952497883430873,-1.3569991789158102,0.3445001325901238,-1.1180531079409803,25.467944182014122,-20.95456463012102,0.8507496557529655,7,0.10849952697753906,0.2519998550415039,-2.4175009727478027,-4.260000705718994,4.299999237060547,1,0.20683706624402665,1.0,20.551000595092773,0.0,20.551000595092773,1.0,21.416000366210934,0.20683706624402665
385,2009-07-08,19.381000518798828,20.1200008392334,19.381000518798828,19.381000518798828,6700.0,-0.045317967061994535,0.0,0.0,39.8626281583648,46.48224354064933,1.3380737673435306,1.3886760599162322,-0.4883751542281587,-4.136140435375918,28.53634083429679,0.9200000762939453,-0.4826203094412165,-1.302899646759034,-3.0439488667055876,0.4381495731875198,-2.1734242567323108,-0.43237503678575706,-0.15339197406585114,0.0,-46.77141913399885,0.8705246099732776,7,1.0174999237060547,1.1719999313354492,-0.9097504615783691,-3.005000591278076,5.219999313354492,2,0.22878075932963182,3.342100419950141,20.301000595092773,1.0,20.551000595092773,0.0,20.551000595092773,0.22878075932963182
386,2009-07-09,19.450000762939453,20.1560001373291,19.450000762939453,19.450000762939453,300.0,0.003560200314410844,0.0,0.0,37.08582411828558,44.92046974448287,1.4264479740645406,1.1919229474426416,-0.489916560581527,-4.098571183575226,25.482803026222033,0.7749996185302734,-0.39065916435173165,-1.113999462127687,-2.847769872847614,0.6197709485922402,-1.9808846674876506,-0.24711425676772336,-0.17862438177691686,5.822808036943026,-33.312568398857884,0.8668852053599639,7,0.9484996795654297,1.1029996871948242,-0.908501148223877,-2.916501045227051,5.150999069213867,3,0.2394344167269271,0.0,19.381000518798828,3.342100419950141,20.301000595092773,1.0,20.551000595092773,0.2394344167269271
387,2009-07-10,19.450000762939453,19.450000762939453,19.450000762939453,19.450000762939453,0.0,0.0,1.0,0.0,47.08566059101093,44.836830876362654,1.2620969186767006,1.0572661553602956,-0.4261604897253335,-3.987726346363951,22.264248240697864,0.0,-0.28230405731206076,-0.9940995216369615,-2.685136561807404,0.6969375185334812,-1.8396180417221828,-0.14858100155174014,-0.13573190207594976,5.897456379591697,-36.610763437949636,0.8455185200852205,7,0.9484996795654297,1.1029996871948242,-0.7565007209777832,-2.820000648498535,3.427000045776367,4,0.2394344167269271,0.0,19.450000762939453,0.0,19.381000518798828,3.342100419950141,20.301000595092773,0.2394344167269271
388,2009-07-13,20.239999771118164,20.61000061035156,20.121999740600586,20.239999771118164,20.0,0.0406169139943684,-3.1355995215465384,0.0,60.53477451375335,46.62861391115787,0.33399290789544267,0.24850464125849214,-1.1650881183260964,-4.660075614175932,21.043355046680272,1.1599998474121058,-0.07397963395426288,-0.18410053253173686,-1.874843773882283,1.5066427088188092,-1.02947215320701,0.6612710881435362,-0.8836962801477135,69.89415690230484,21.099766836365262,0.845371620675273,7,0.15850067138671875,0.3130006790161133,-0.9424991607666016,-3.059999465942383,2.6370010375976562,0,0.22396249986689098,1.0,19.450000762939453,0.0,19.450000762939453,0.0,19.381000518798828,0.22396249986689098
389,2009-07-14,21.38599967956543,21.38599967956543,20.86199951171875,21.38599967956543,3000.0,0.05662054947661477,1.0,0.0,64.91650791218564,48.605067199038025,-0.8482190063751176,-0.9181870891003143,-2.2456470469217393,-5.684319734990005,19.76883679384341,1.1459999084472656,-0.11963103496284688,0.9451494216918945,-0.7780694499773126,2.6683682933611017,0.08353998585728917,1.8067588575265,-1.9885022510901678,100.0,45.21010096283324,0.8616094358346038,7,-0.9874992370605469,-0.8329992294311523,-1.886749267578125,-3.994499683380127,1.1289997100830114,1,0.1583746885039925,-3.1355995215465384,20.239999771118164,1.0,19.450000762939453,0.0,19.450000762939453,0.1583746885039925
390,2009-07-15,21.38599967956543,21.38599967956543,21.38599967956543,21.38599967956543,0.0,0.0,1.0,0.0,64.91650791218564,50.58152048691818,-0.953156751751866,-0.9336879676431238,-2.178856815828407,-5.5730956393651425,18.572183544769317,0.0,-0.14005423913868853,0.9245994567871101,-0.8348616229098695,2.6840605364840897,0.0448689169386185,1.8043299966356017,-1.9481321923354535,100.0,38.735197093204015,0.8797305398484899,7,-1.0024995803833008,-0.8329992294311523,-1.6799993515014648,-3.8934998512268066,2.145999908447262,2,0.150332002279971,1.0,21.38599967956543,-3.1355995215465384,20.239999771118164,1.0,19.450000762939453,0.150332002279971
391,2009-07-16,22.52300071716309,22.52300071716309,22.23699951171875,22.52300071716309,120.0,0.05316567168398856,1.0,0.0,60.08217729007579,51.770635206483824,-2.1418551540411457,-2.054084417146516,-3.2545304796186976,-6.590189744767397,17.588113500139034,1.1370010375976598,-0.08018842758474065,1.9842004776001012,0.006898389263064075,3.9615025659371383,0.9955494334315844,2.972851521768618,-3.045570572353494,100.0,41.832424695430205,0.9886510441685181,7,-1.5710000991821325,-1.7639999389648473,-2.7040004730224645,-4.975000858306888,1.5319995880126918,3,0.0922612018303024,1.0,21.38599967956543,1.0,21.38599967956543,-3.1355995215465384,20.239999771118164,0.0922612018303024
392,2009-07-17,22.52300071716309,22.52300071716309,22.52300071716309,22.52300071716309,0.0,0.0,1.0,0.0,60.08217729007579,53.301305423207424,-2.048088134307129,-2.071116752661478,-3.172305798369422,-6.469065493713938,16.240985871716557,0.0,-0.06894722283816535,1.9276004791259815,-0.2106684463221633,4.065869404574126,0.8584660164019091,2.996734941850054,-2.9237477494593556,100.0,45.17730351773177,1.0691344627240726,7,-1.5710000991821325,-1.7639999389648473,-2.6142506599426305,-4.975000858306888,1.5319995880126918,4,0.0922612018303024,1.0,22.52300071716309,1.0,21.38599967956543,1.0,21.38599967956543,0.0922612018303024
393,2009-07-20,22.763999938964844,23.582000732421875,22.59700012207031,22.763999938964844,200.0,0.010700138264352343,-4.8982137146510905,0.0,64.82889570895955,55.48835038832189,-2.1704021344882776,-2.190594172617054,-3.326584612102181,-6.59138693916038,16.668648107711505,1.0590000152587855,-0.05206082491154618,2.0201497077941895,-0.28952594603665105,4.32982536162503,0.8653118808787674,3.1749875347096115,-3.0477970612827363,69.92645491366446,18.167424483863954,1.1548378269154207,7,-1.2824993133544922,-1.475499153137207,-2.6972498893737793,-5.216000080108643,1.6259994506835973,0,0.004964016431820317,1.0,22.52300071716309,1.0,22.52300071716309,1.0,21.38599967956543,0.004964016431820317
394,2009-07-21,23.54199981689453,23.54199981689453,22.98600006103516,23.54199981689453,2000.0,0.03417676506833911,1.0,0.0,67.15622775888356,58.52097256615731,-2.727102941574163,-2.7515515970697173,-4.007035668453586,-7.249498872140066,17.985493863330944,0.7779998779296875,0.03281388191776813,2.570799636840821,0.09664844177211052,5.0449508319095315,1.333724039306464,3.807875234375178,-3.593849067928037,98.1784655578688,50.3519804951997,1.2370755975343555,7,-2.025999069213867,-2.2534990310668945,-3.475249767303467,-5.99399995803833,0.8479995727539098,1,-0.028247345737446028,-4.8982137146510905,22.763999938964844,1.0,22.52300071716309,1.0,22.52300071716309,-0.028247345737446028
395,2009-07-22,23.48500061035156,23.48500061035156,22.80200004577637,23.48500061035156,250.0,-0.002421170970448694,1.0,0.0,66.54406516405095,61.794110460131236,-2.2649096879033443,-2.5013021986557398,-3.8450779489073206,-7.071726042156705,19.13397884847628,0.7399997711181605,0.15384283094056173,2.309700393676753,-0.2900392112227266,4.909439998576232,1.009830591227015,3.6095701961264908,-3.318818862377743,92.78810155877721,49.43127463252782,1.2998698024497395,7,-1.9689998626708949,-2.1964998245239222,-3.187250614166256,-5.937000751495358,0.9049987792968821,2,-0.041303010240313465,1.0,23.54199981689453,-4.8982137146510905,22.763999938964844,1.0,22.52300071716309,-0.041303010240313465
396,2009-07-23,23.493999481201172,23.517000198364254,22.690000534057614,23.493999481201172,200.0,0.00038317524444297923,34.955386018746744,0.0,77.26514985787645,65.14738704533852,-1.832665698785668,-2.306346666341156,-3.7177388831013616,-6.963494923537272,20.293101103650105,0.8269996643066406,0.3199261412730863,2.1141492843627923,-0.5416119788453138,4.769910547570898,0.7862686527587393,3.4420299159668453,-3.1228685941604724,91.69015581182985,41.07893462994954,1.3278806316040532,7,-1.6419992446899414,-2.205498695373535,-3.1122493743896484,-5.945999622344971,0.8959999084472692,3,0.0016174388205774104,1.0,23.48500061035156,1.0,23.54199981689453,-4.8982137146510905,22.763999938964844,0.0016174388205774104
397,2009-07-24,23.20000076293945,25.22400093078613,23.107999801635746,23.20000076293945,1000.0,-0.012513779039493356,-21.999771949830663,0.0,73.27360701620553,66.56281287894431,-1.062525020607243,-1.96710484978529,-3.2880075260676414,-6.552785662003945,20.388245105701888,2.1160011291503835,0.62870395479246,1.727400493621822,-1.0500180141331654,4.504819001376809,0.33869123974432824,3.1161097474993156,-2.636217685175879,22.95395718450162,-32.652290896713744,1.3887092538774937,7,-0.15700054168700817,-1.090499877929684,-2.7972507476806605,-5.403500556945797,1.1899986267089915,4,0.03685342733273278,34.955386018746744,23.493999481201172,1.0,23.48500061035156,1.0,23.54199981689453,0.03685342733273278
398,2009-07-27,25.21999931335449,25.21999931335449,25.21999931335449,25.21999931335449,200.0,0.08706890017184232,1.0,0.0,82.96476477039447,68.56817475207863,-2.57232986814029,-3.8808884297323196,-5.146002365091395,-8.460275357482427,20.488530807849706,2.019998550415039,1.0378007343861242,3.553649044036863,0.311892184892983,6.795405903180743,1.9327706144649248,5.174527473608801,-4.283398807349112,99.84208299900794,38.75368733753711,1.6208784295719398,7,-1.9149990081787074,-3.110498428344723,-4.804499626159664,-7.423499107360836,-0.8299999237060476,0,-0.04619345915532269,-21.999771949830663,23.20000076293945,34.955386018746744,23.493999481201172,1.0,23.48500061035156,-0.04619345915532269
399,2009-07-28,24.84000015258789,24.90500068664551,24.84000015258789,24.84000015258789,1000.0,-0.015067373953709051,0.0,0.0,89.43797514960336,71.29278222290283,-1.8448630283680814,-3.3752889400437525,-4.605074950796734,-7.965705258738865,20.80320020564119,0.379999160766598,1.3787840516070275,2.9840498924255385,-0.5369674425048707,6.505067227355948,1.2235412249603321,4.744558559890745,-3.560407612600052,84.84606479564891,15.368198724238681,1.7605086674652053,7,-1.1094999313354492,-2.730499267578125,-4.6357502937316895,-7.043499946594238,-2.104000091552731,1,-0.01811597263185072,1.0,25.21999931335449,-21.999771949830663,23.20000076293945,34.955386018746744,23.493999481201172,-0.01811597263185072
400,2009-07-29,24.70000076293945,24.70000076293945,24.604999542236328,24.70000076293945,5100.0,-0.00563604624752212,1.0,0.0,87.54294403050007,74.34397852739441,-1.3246358578703266,-3.137507437151985,-4.30245612078588,-7.703696456012686,20.78169928507877,0.2350006103515625,1.5935601779613648,2.679850482940669,-1.0546052730544808,6.4143062389358185,0.812622604943094,4.547078360938244,-3.1048555516877485,79.32122786866243,1.7174231402191253,1.8672278779975753,7,-0.8264999389648402,-2.421000480651852,-4.761500835418698,-6.903500556945797,-1.9640007019042898,2,-0.012550662498607812,0.0,24.84000015258789,1.0,25.21999931335449,-21.999771949830663,23.20000076293945,-0.012550662498607812
401,2009-07-30,24.70000076293945,24.70000076293945,24.70000076293945,24.70000076293945,0.0,0.0,1.0,0.0,87.54294403050007,77.395174831886,-1.098915932200498,-3.03444105700574,-4.158179951562534,-7.583338429296255,20.759036428052287,0.0,1.701895439097914,2.515650463104244,-1.3917413869358022,6.42304231314429,0.561954538084219,4.4693463881242685,-2.8145470941249933,75.23630017829545,-10.965388529592872,1.9536959250200232,7,-0.7895002365112305,-2.397500038146969,-4.761500835418698,-6.903500556945797,-1.5020008087158132,3,-0.012550662498607812,1.0,24.70000076293945,0.0,24.84000015258789,1.0,25.21999931335449,-0.012550662498607812
402,2009-07-31,25.041000366210934,25.041000366210934,24.43199920654297,25.041000366210934,40.0,0.013805651527878826,1.0,0.0,86.68810431863443,79.82397578851653,-1.1680032522845316,-3.185116490317295,-4.332588813115191,-7.812926206396252,21.80197474442176,0.6090011596679652,1.8400185363483317,2.6321500778198192,-1.3942428757296845,6.658543031369323,0.6189536010450674,4.645346554594571,-2.888462916438744,77.28440064966018,-10.526505330554428,2.013196476774752,7,-1.0839996337890625,-2.7384996414184535,-5.159500122070309,-6.580500125885006,-1.8430004119872976,4,-0.025997402940855396,1.0,24.70000076293945,1.0,24.70000076293945,0.0,24.84000015258789,-0.025997402940855396
403,2009-08-03,24.5,24.99799919128418,24.5,24.790000915527344,540.0,-0.021604582816145523,-2.4344663386914314,-100.0,76.22097899312573,80.831170370099,-0.3965568258206389,-2.4591813943840997,-3.6386168903350367,-7.162528829887254,22.901274743354435,0.541000366210934,1.9484726840375295,1.8936997413635268,-2.1363926657353858,5.923792148462439,-0.12134646218592948,3.908745944912983,-2.101745471746696,11.165954674717879,-72.00068076557179,2.0150462035494567,8,-0.5429992675781286,-2.1974992752075195,-4.618499755859375,-6.039499759674072,-1.3020000457763636,0,-0.004489820830675839,1.0,25.041000366210934,1.0,24.70000076293945,1.0,24.70000076293945,-0.004489820830675839
404,2009-08-04,24.5,24.5,24.5,24.5,0.0,0.0,1.0,-0.0,76.22097899312573,81.90638301777398,-0.27532720810723177,-2.2434988206139863,-3.48955149194056,-7.049226960689566,24.733629361675025,0.0,2.07191818557898,1.6837497711181655,-2.277587728101203,5.645087270337534,-0.2969189784915187,3.6644185207278497,-1.8756857595440692,11.165954674717879,-66.98505900020064,1.9806687496096849,8,-0.5429992675781286,-2.1974992752075195,-4.562999725341797,-6.039499759674072,-1.3020000457763636,1,0.11477552141462044,-2.4344663386914314,24.5,1.0,25.041000366210934,1.0,24.70000076293945,0.11477552141462044
405,2009-08-05,23.815000534057614,24.49799919128418,23.815000534057614,23.815000534057614,1190.0,-0.027959161875199423,0.0,0.0,61.77544293939301,80.18530447127581,0.5156294377096522,-1.2746342366590255,-2.6651764313015605,-6.261247191630936,26.791061405982564,0.6849994659423864,2.140995829275006,0.777050304412839,-2.8576210124472254,4.411721621272903,-1.0402853540171932,2.594385962842871,-0.9827113583752656,0.0,-72.27309374198688,1.8173356584300315,8,0.35099983215332387,-1.5124998092651332,-3.8337502479553187,-4.998000621795651,1.4829998016357457,2,0.14129748879517812,1.0,24.5,-2.4344663386914314,24.5,1.0,25.041000366210934,0.14129748879517812
406,2009-08-06,24.10700035095215,24.2549991607666,23.993999481201172,24.10700035095215,3100.0,0.01226117196499521,-1.3097138999071651,0.0,63.70718032886453,79.12236817268237,0.3573023427847133,-1.2646962428663926,-2.8292970809880664,-6.4347974479070515,28.982790412973515,0.4399986267089879,2.141171326009534,0.8362001419067369,-2.406169801618937,4.0785700854324105,-0.7849848298561,2.4573851136695737,-1.0833742348614983,23.817280332059465,-43.09176816292211,1.6211849717628368,8,0.4104995727539027,-1.804499626159668,-4.061500072479248,-5.2900004386901855,1.6159992218017578,3,0.12747334423555756,0.0,23.815000534057614,1.0,24.5,-2.4344663386914314,24.5,0.12747334423555756
407,2009-08-07,24.10700035095215,24.10700035095215,24.10700035095215,24.10700035095215,0.0,0.0,1.0,0.0,62.12752486325251,76.80711929411105,0.5581899641807162,-0.9464413377042362,-2.706937524773579,-6.31514536395467,31.292963178926748,0.0,2.1540846530729816,0.6033501625061035,-2.10930685899989,3.316007184012097,-0.752978348246895,1.959678673259102,-0.9073442496858597,24.683021836990257,-40.11579830905817,1.3563285107529972,8,0.32100009918212535,-1.804499626159668,-3.957749843597412,-5.2860002517700195,1.2829990386962926,4,0.08532787889811955,-1.3097138999071651,24.10700035095215,0.0,23.815000534057614,1.0,24.5,0.08532787889811955
408,2009-08-10,24.77300071716309,24.77300071716309,24.42600059509277,24.77300071716309,1100.0,0.027626845170084957,1.0,0.0,61.34564397967976,73.68574916411953,-0.19879012287561437,-1.3232731385985765,-3.259820490849055,-6.8564061549856135,32.83624447502681,0.666000366210941,2.134277548851532,1.0427004814147978,-1.246190097558479,3.3315910603880745,-0.10174480807184239,2.187145770901438,-1.4113970295352125,100.0,37.794937193495734,1.1444452894866386,8,-0.3450002670288157,-2.470499992370609,-4.566250324249271,-5.864500522613529,0.6169986724853516,0,0.05614979211494253,1.0,24.10700035095215,-1.3097138999071651,24.10700035095215,0.0,23.815000534057614,0.05614979211494253
409,2009-08-11,24.77300071716309,24.77300071716309,24.77300071716309,24.77300071716309,0.0,0.0,1.0,0.0,61.997033089051776,70.84731461506972,-0.23388942286365833,-1.1136126879245367,-3.1739974631350876,-6.738096355061952,33.85559243928037,0.0,2.1634253905676175,0.8733504295349164,-1.1736363565651295,2.9203372156349623,-0.1501429635151048,1.8968438225849376,-1.2624052500825513,100.0,39.94241028622175,1.0234933930500225,8,-0.3450002670288157,-2.470499992370609,-4.391750812530521,-5.684000968933109,2.3249988555908168,1,0.07835142810925011,1.0,24.77300071716309,1.0,24.10700035095215,-1.3097138999071651,24.10700035095215,0.07835142810925011
410,2009-08-12,24.60099983215332,24.60099983215332,24.37800025939941,24.60099983215332,500.0,-0.00694307835266017,1.0,0.0,60.007241791343276,67.7877921440523,-0.08650565155633672,-0.7256045470014136,-2.8970277456376365,-6.447584742428155,34.71752627294443,0.395000457763679,1.8947048253607228,0.5405995368957512,-1.1489894066896298,2.2301884804811323,-0.3041949348969375,1.38539400868844,-0.9533319279763361,77.92033220622803,20.96086803627537,0.8447944717926901,8,-0.17299938201904652,-2.29849910736084,-4.119749546051025,-5.51200008392334,2.496999740600586,2,0.10792247082476059,1.0,24.77300071716309,1.0,24.77300071716309,1.0,24.10700035095215,0.10792247082476059
411,2009-08-13,24.60099983215332,24.60099983215332,24.60099983215332,24.60099983215332,0.0,0.0,1.0,0.0,63.3759758458241,65.19755564707337,-0.11401574553619653,-0.5923120928444021,-2.82206816388938,-6.329228078741142,34.8316633546534,0.0,1.6068776584849083,0.4366995811462395,-1.1038145280038663,1.9772136902963453,-0.33355747342881514,1.2069566357212942,-0.8272252858476037,74.17405549064043,12.379695580684839,0.7702570545750532,8,-0.19449996948242188,-2.2639989852905273,-4.12524938583374,-5.330999374389648,2.711000442504883,3,0.10792247082476059,1.0,24.60099983215332,1.0,24.77300071716309,1.0,24.77300071716309,0.10792247082476059
412,2009-08-14,24.60099983215332,24.60099983215332,24.60099983215332,24.60099983215332,0.0,0.0,1.0,0.0,40.37924054655613,61.215140264121196,-0.20449871801580244,-0.4518163488366369,-2.781024803454919,-6.231305329265297,34.95196854608372,0.0,1.3297266986910827,0.3327996253967278,-1.0091205244444836,1.6747197752379392,-0.3381604495238797,1.0037597003173353,-0.7112071750891715,56.455522612919616,-0.5043253729316959,0.6709600749206065,8,-0.30699920654296875,-2.2639989852905273,-4.12524938583374,-5.190500259399414,2.711000442504883,4,0.05178651991946981,1.0,24.60099983215332,1.0,24.60099983215332,1.0,24.77300071716309,0.05178651991946981
413,2009-08-17,22.87700080871582,23.65900039672852,22.87700080871582,22.87700080871582,200.0,-0.07007841287752237,0.0,0.0,28.480598441753173,55.91065353619091,1.4137363985237812,1.3503137704801915,-1.0238859289960054,-4.410382915527137,33.77667513654982,1.7239990234375,0.9956418927678712,-1.396849441528321,-2.712803358516048,-0.08089552454059401,-2.0548264000221828,-0.7388724830344593,2.347000122070309,0.0,-51.22519057572741,0.6579769584938632,8,0.9479999542236328,-0.20400047302246094,-2.4012503623962402,-3.466501235961914,4.302999496459961,0,0.11028538360033746,1.0,24.60099983215332,1.0,24.60099983215332,1.0,24.60099983215332,0.11028538360033746
414,2009-08-18,22.87700080871582,22.87700080871582,22.87700080871582,22.87700080871582,0.0,0.0,1.0,0.0,29.38249096047815,52.31143664964481,1.2955432157807216,1.3680815345907291,-1.005440271280797,-4.31247553982514,32.537867410754735,0.0,0.6432098728645599,-1.363599491119384,-2.786658612702766,0.059459630463997826,-2.075129051911073,-0.6520699303276949,2.3000601196289026,0.0,-45.70198144417847,0.7115295607916906,8,0.9479999542236328,0.1659994125366211,-2.4012503623962402,-3.447000503540039,4.302999496459961,1,0.12641509764312353,0.0,22.87700080871582,1.0,24.60099983215332,1.0,24.60099983215332,0.12641509764312353
415,2009-08-19,22.51499938964844,23.165000915527344,22.51499938964844,22.51499938964844,470.0,-0.01582381458540938,0.0,0.0,27.158677178416724,48.250491855150614,1.6245897837789514,1.743054168077574,-0.6352024800135894,-3.8536777906322435,31.607771556736353,0.6500015258789027,0.4080012253377667,-1.677100849151607,-3.2651439676043488,-0.08905773069886536,-2.471122408377976,-0.883079289925238,2.616060336303704,0.0,-40.232512916895146,0.7940215592263701,8,1.1290006637573242,0.7900009155273402,-2.039248943328861,-3.08499908447266,3.6490001678466797,2,0.15638463264032265,1.0,22.87700080871582,0.0,22.87700080871582,1.0,24.60099983215332,0.15638463264032265
416,2009-08-20,23.53199958801269,23.694000244140625,23.466999053955078,23.53199958801269,90.0,0.04516989677698269,-2.492297309193536,0.0,36.1787840979089,45.36729843677911,0.5782582311890856,0.7684454059935071,-1.631978858866031,-4.759943644526686,30.578856138713782,1.179000854492184,0.18296952091866103,-0.6620006561279332,-2.2466142065468304,0.9226128942909639,-1.4543074313373836,0.13030611908151712,1.494417724487306,48.75359456506308,12.662291687422432,0.7923067752094487,8,0.11200046539307351,0.19850063323974965,-3.0637493133544886,-4.1019992828369105,2.631999969482429,3,0.18825430829229028,0.0,22.51499938964844,1.0,22.87700080871582,0.0,22.87700080871582,0.18825430829229028
417,2009-08-21,24.05500030517578,24.05500030517578,23.665000915527344,24.05500030517578,2380.0,0.02222508610910867,1.0,0.0,45.910682410613006,43.6523027068828,0.05264140749713775,0.3296865825781907,-2.128261471141677,-5.168044596627986,28.663562965174517,0.5230007171630895,0.12774943664784644,-0.18174991607666158,-1.6981157446185975,1.3346159124652743,-0.9399328303476295,0.5764329981943064,0.870960290410153,100.0,58.24604844148767,0.7581829142709675,8,-0.411000251770016,-0.1855001449584961,-3.1994996070861816,-4.418999671936035,2.6590003967285156,4,0.16241943622723842,-2.492297309193536,23.53199958801269,0.0,22.51499938964844,1.0,22.87700080871582,0.16241943622723842
418,2009-08-24,24.05500030517578,24.05500030517578,24.05500030517578,24.05500030517578,0.0,0.0,1.0,0.0,45.910682410613006,41.86493040927849,-0.06695913108496399,0.25079090232096846,-2.0620490822194952,-5.043755259383914,26.644764968609596,0.0,0.030263297736844663,-0.12349996566772603,-1.5686645652004643,1.3216646338650122,-0.8460822654340951,0.5990823340986431,0.7745218421726534,100.0,52.13062003798016,0.7225822997663692,8,-0.49700069427490234,-0.1855001449584961,-3.1994996070861816,-4.418999671936035,3.201000213623047,0,0.1848264015424348,1.0,24.05500030517578,-2.492297309193536,23.53199958801269,0.0,22.51499938964844,0.1848264015424348
419,2009-08-25,24.38999938964844,24.38999938964844,24.10000038146973,24.38999938964844,3000.0,0.013926380387556225,1.0,0.0,55.64720767015436,41.380482173590835,-0.5162941949788937,-0.12611569490646346,-2.3388277275468923,-5.251255193379276,25.140726267741698,0.3349990844726598,-0.04760338050879653,0.23399915695190643,-1.1815091704253042,1.649507484329117,-0.4737550067366989,0.9417533206405118,0.3469418473919923,100.0,44.17213546511137,0.7077541636886051,8,-0.8319997787475621,-0.5204992294311559,-3.004998683929447,-4.2244987487793,2.866001129150387,1,0.15932758412510317,1.0,24.05500030517578,1.0,24.05500030517578,-2.492297309193536,23.53199958801269,0.15932758412510317
420,2009-08-26,24.38999938964844,24.38999938964844,24.38999938964844,24.38999938964844,0.0,0.0,1.0,0.0,52.94851988764973,40.22187595601591,-0.6139338976231592,-0.15866589717778723,-2.2769568201773573,-5.130588937469728,23.85655206612002,0.0,-0.17439831635475755,0.2494992256164572,-1.1475967967121221,1.6465952479450365,-0.4490487855478307,0.9480472367807451,0.2580641734963116,100.0,38.46557161576598,0.6985480111642893,8,-0.8319997787475621,-0.5204992294311559,-2.9877486228942907,-4.2244987487793,1.485000610351559,2,0.15932758412510317,1.0,24.38999938964844,1.0,24.05500030517578,1.0,24.05500030517578,0.15932758412510317
421,2009-08-27,24.38999938964844,24.38999938964844,24.38999938964844,24.38999938964844,0.0,0.0,1.0,0.0,52.94851988764973,41.61846254947075,-0.7230481271944207,-0.19297515282647382,-2.213810268726963,-5.0086976538978085,22.502979494938373,0.0,-0.3145137201576773,0.264999294281008,-1.1127044440163836,1.6427030325783996,-0.4238525748676878,0.9538511634297038,0.17274160655646043,100.0,32.40770334388938,0.6888518691486957,8,-0.9375,-0.5204992294311559,-2.9877486228942907,-4.2244987487793,1.0100002288818324,3,0.1439114520999758,1.0,24.38999938964844,1.0,24.38999938964844,1.0,24.05500030517578,0.1439114520999758
422,2009-08-28,24.38999938964844,24.38999938964844,24.38999938964844,24.38999938964844,0.0,0.0,1.0,0.0,45.366547247820954,43.49467908347828,-0.8449853594113748,-0.25744659369340894,-2.1627727591612214,-4.885568905940744,20.8591786217715,0.0,-0.4401110108108526,0.29754934310913583,-1.0184093085507726,1.6135079947690443,-0.36042998272082016,0.9555286689390918,0.09083194229420144,100.0,34.99899087703227,0.6579793258299544,8,-0.9375,-0.5204992294311559,-2.8197488784790075,-4.2244987487793,1.3789997100830043,4,0.1439114520999758,1.0,24.38999938964844,1.0,24.38999938964844,1.0,24.38999938964844,0.1439114520999758
423,2009-08-31,24.38999938964844,24.38999938964844,24.38999938964844,24.38999938964844,0.0,0.0,1.0,0.0,45.366547247820954,45.270685337627484,-0.6792241548038014,-0.2804910244262615,-2.059231222991084,-4.760998523491001,19.1265447068452,0.0,-0.5935065671165312,0.30304937362671325,-1.006641848437976,1.6127405956914025,-0.3517962374056296,0.9578949846590561,0.01219866460243324,100.0,37.79747516855601,0.6548456110323444,8,-0.9375,-0.5225000381469762,-1.8137488365173375,-3.403498649597175,1.645999908447262,0,0.09782696757992104,1.0,24.38999938964844,1.0,24.38999938964844,1.0,24.38999938964844,0.09782696757992104
438,2009-09-21,27.312000274658203,27.312000274658203,27.312000274658203,27.312000274658203,0.0,0.0,1.0,0.0,71.18620159369823,64.20057905099213,-2.0520723817922573,-2.8178762219396205,-3.3491297091553704,-6.246931149973317,16.306573832836825,0.0,0.6712428556097514,2.5507505416870124,-0.518362320347137,5.619863403721162,1.0161941106699395,4.085306972704085,-3.5293832054573535,100.0,34.68104357151057,1.5345564310170743,9,-2.057000160217285,-2.6059999465942383,-3.996499538421631,-5.2024993896484375,-1.0419998168945312,0,-0.007542449191492828,1.0,24.38999938964844,1.0,24.38999938964844,1.0,24.38999938964844,-0.007542449191492828
439,2009-09-22,27.18000030517578,27.18000030517578,26.67099952697754,27.18000030517578,370.0,-0.0048330392558211255,1.0,0.0,91.34722543623414,69.41864060746424,-1.4481085877801476,-2.599412511944408,-3.096673450716807,-6.028484751427442,17.246723881904956,0.6410007476806641,0.8684960509015411,2.2792505264282212,-0.9673096813263058,5.525810734182748,0.6559704225509577,3.9025306303054847,-3.044444915429196,79.40720506800687,8.953146540748122,1.6232801038772644,9,-1.0970001220703125,-2.4739999771118164,-3.930999755859375,-5.070499420166016,-0.5640010833740199,1,0.020603364961542914,1.0,27.312000274658203,1.0,24.38999938964844,1.0,24.38999938964844,0.020603364961542914
440,2009-09-23,27.18000030517578,27.18000030517578,27.18000030517578,27.18000030517578,0.0,0.0,1.0,0.0,91.34722543623414,72.4954052627001,-0.920680014111884,-2.508276163455168,-2.9737336140232458,-5.941160701142408,18.23768080784748,0.0,1.0925249545842846,2.1397504806518555,-1.250968721556248,5.530469682859959,0.44439087954780376,3.835110081755907,-2.726800426938034,79.40720506800687,3.4074468161996094,1.6953596011040513,9,-0.9739999771118164,-2.4739999771118164,-3.745999813079834,-5.070499420166016,-0.3810005187988281,2,0.020603364961542914,1.0,27.18000030517578,1.0,27.312000274658203,1.0,24.38999938964844,0.020603364961542914
441,2009-09-24,26.16399955749512,26.645000457763672,26.15099906921387,26.16399955749512,220.0,-0.037380453873180675,-36.998679577464515,0.0,75.01685982535285,73.41278415540381,0.2582376423339312,-1.425651270231711,-1.8807188437320654,-4.852788929317647,18.828025395443287,1.0290012359619105,1.2971128434422745,1.0350497245788617,-2.376795689596168,4.4468951387538915,-0.6708729825086515,2.740972431666375,-1.4249196396153287,1.1197652698624478,-75.18860589477548,1.7059227070875147,9,0.06700038909911754,-1.457999229431156,-2.6894993782043493,-4.054498672485355,0.6350002288818324,3,0.06023544718993734,1.0,27.18000030517578,1.0,27.18000030517578,1.0,27.312000274658203,0.06023544718993734
442,2009-09-25,26.16399955749512,26.16399955749512,26.16399955749512,26.16399955749512,0.0,0.0,1.0,0.0,75.01685982535285,75.07551593743999,0.3658445321611481,-1.3554266730771651,-1.8021169588084867,-4.7699591986090795,19.450272938110118,0.0,1.594045329303441,0.9463497161865284,-2.476828238304794,4.369527670677851,-0.7652392610591328,2.6579386934321896,-1.1676276039374862,1.1197652698624478,-75.5218951873267,1.7115889772456614,9,0.18700027465819957,-1.457999229431156,-2.476749420166019,-4.054498672485355,-0.3640003204345703,4,0.06023544718993734,-36.998679577464515,26.16399955749512,1.0,27.18000030517578,1.0,27.18000030517578,0.06023544718993734
443,2009-09-28,26.714000701904297,26.966999053955078,26.415000915527344,26.714000701904297,230.0,0.02102129466867453,1.1818250354331896,0.0,77.13800065305618,76.97393003366543,0.026154030429321296,-1.8154726149071294,-2.2732738702460864,-5.2330914787007075,20.34344435412192,0.8029994964599574,1.6710518184822902,1.3801507949829102,-2.0822855616110374,4.842587151576858,-0.3510673833140636,3.111368973279884,-1.4860659162366048,54.7134068467986,-22.66856653134719,1.7312181782969744,9,0.01749897003173828,-2.008000373840332,-2.9572505950927734,-4.604499816894531,-1.2820014953613281,0,0.09493146782447015,1.0,26.16399955749512,-36.998679577464515,26.16399955749512,1.0,27.18000030517578,0.09493146782447015
444,2009-09-29,27.256000518798828,27.256000518798828,26.822999954223636,27.256000518798828,730.0,0.020288979660612716,1.0,0.0,78.90312818655498,77.93390005776251,-0.24956168501201148,-2.246952185612436,-2.75358687033647,-5.684188818915729,21.363432309296805,0.5419998168945312,1.7131232141261172,1.7788505554199219,-1.7555911793596977,5.313292290199541,0.011629688030112106,3.5460714228097316,-1.8196591842320835,100.0,17.369953788058183,1.7672208673898089,9,-0.524500846862793,-2.5500001907348633,-3.542250633239746,-5.1464996337890625,-1.8240013122558594,1,-0.03617552253695833,1.1818250354331896,26.714000701904297,1.0,26.16399955749512,-36.998679577464515,26.16399955749512,-0.03617552253695833
445,2009-09-30,27.256000518798828,27.256000518798828,27.256000518798828,27.256000518798828,0.0,0.0,1.0,0.0,69.89836782195611,77.89334115245974,-0.2512096646366899,-1.9931525902546063,-2.68879066907688,-5.58936163230991,21.267498218253067,0.0,1.8335557919361491,1.552850532531739,-1.817834501485784,4.923535566549262,-0.1324919844770207,3.2381930495404987,-1.6320932902229366,100.0,18.758837913065165,1.685342517008761,9,-0.524500846862793,-2.5500001907348633,-3.542250633239746,-5.1464996337890625,-1.8240013122558594,2,-0.023481115527410168,1.0,27.256000518798828,1.1818250354331896,26.714000701904297,1.0,26.16399955749512,-0.023481115527410168
446,2009-10-01,25.875,26.731000900268555,25.86599922180176,25.875,210.0,-0.05066776095217396,-95.10298792120727,0.0,51.29339978537472,75.68302984042379,1.0483048201700385,-0.3846495574067319,-1.2579954432882658,-4.106183339876537,20.60329347406678,1.3900012969970668,1.9343456000386752,0.01490001678466868,-3.0527614038619113,3.0825614374312487,-1.5189306935386213,1.5487307271079587,-0.08228346681587695,0.6475373956616983,-74.98953903531701,1.5338307103232898,10,0.7139997482299805,-1.1689996719360352,-2.161250114440918,-3.7654991149902344,0.8530006408691406,3,0.03571013667157308,1.0,27.256000518798828,1.0,27.256000518798828,1.1818250354331896,26.714000701904297,0.03571013667157308
447,2009-10-02,25.399999618530273,25.54400062561035,25.399999618530273,25.399999618530273,3100.0,-0.018357502665496628,0.0,0.0,50.08308593491244,73.33823921166982,1.3673581086965072,0.2780324217350838,-0.7282153342899242,-3.5307299598793165,21.19516331724329,0.47500038146972656,1.7907646129298556,-0.5702003479003892,-3.383049510912734,2.2426488151119557,-1.9766249294065616,0.8362242336057832,1.9120006561279297,0.0,-71.26065131470962,1.4064245815061729,10,0.9280004501342773,-0.6939992904663086,-1.738999843597412,-3.290498733520508,2.4020004272460973,4,0.05507874759281717,-95.10298792120727,25.875,1.0,27.256000518798828,1.0,27.256000518798828,0.05507874759281717
448,2009-10-05,25.768999099731445,25.768999099731445,25.54199981689453,25.768999099731445,100.0,0.014527538848149169,1.0,0.0,52.96696050831547,69.07376533078997,0.8453655347149756,0.11754837379589489,-1.1021383963262608,-3.796110909889947,21.873231898605436,0.3689994812011719,1.6456752826765388,-0.3297508239746101,-2.8263784026600796,2.1668767547108594,-1.5780646133173448,0.9185629653681247,1.5047611618042005,19.881427921062937,-47.47414498330866,1.2483137893427354,10,0.5590009689331055,-1.0629987716674805,-2.107999324798584,-3.6594982147216797,2.0330009460449254,0,0.001203001218988975,0.0,25.399999618530273,-95.10298792120727,25.875,1.0,27.256000518798828,0.001203001218988975
449,2009-10-06,26.035999298095703,26.035999298095703,25.968000411987305,25.968000411987305,1400.0,0.01036129487726356,1.0,100.0,39.26405540794328,63.28674643875765,0.44591609347119743,0.07806803165625098,-1.3588107405016387,-3.9568880281415737,22.676512318064933,0.2670001983642578,1.4661861873359037,-0.20465059280395437,-2.296959026259689,1.88765784065178,-1.2508048095318216,0.8415036239239129,1.2002857505798339,34.26720749291681,-28.073469452584717,1.0461542167278672,10,0.29200077056884766,-1.3299989700317383,-2.375999927520752,-3.9264984130859375,2.9570007324218714,1,-0.023198652167612854,1.0,25.768999099731445,0.0,25.399999618530273,-95.10298792120727,25.875,-0.023198652167612854
450,2009-10-07,27.96199989318848,27.96199989318848,27.136999130249023,27.96199989318848,1610.0,0.07397452170132945,1.0,0.0,56.28637859018923,61.2055818570728,-1.5170236934511472,-1.5523138432855141,-3.2473769589596806,-5.764387545930475,24.049692562726015,1.926000595092777,1.3229943480440767,1.4831500053405797,-0.19424626524162747,3.160546275922787,0.6444518700494761,2.3218481406316833,-2.5620002746582067,100.0,40.322697197205216,0.8386981352911029,10,-1.2810001373291051,-2.9309997558593786,-4.1087503433227575,-5.8524990081787145,0.5659999847412109,2,-0.0904799619594383,1.0,26.035999298095703,1.0,25.768999099731445,0.0,25.399999618530273,-0.0904799619594383
451,2009-10-08,27.96199989318848,27.96199989318848,27.96199989318848,27.96199989318848,0.0,0.0,1.0,0.0,54.881340792749704,58.96830196456135,-1.3803101856377573,-1.4150509800561863,-3.209170766571706,-5.655429318735312,24.393952296617428,0.0,1.086807038419117,1.3499500274658232,-0.35548155995844155,3.055381614890088,0.4972342337536908,2.2026658211779555,-2.5107602691650435,100.0,43.54685971933949,0.8527157937121322,10,-1.2810001373291051,-2.61299991607666,-4.554249763488773,-5.8524990081787145,0.49799919128417613,3,-0.0904799619594383,1.0,27.96199989318848,1.0,26.035999298095703,1.0,25.768999099731445,-0.0904799619594383
452,2009-10-09,28.500999450683594,28.71500015258789,27.96199989318848,28.500999450683594,360.0,0.019276144751950053,2.51868125991549,0.0,58.26037778052222,56.87078831205757,-1.7354448727851022,-1.8290342917703484,-3.713906299111791,-6.073613908971076,24.59588445550031,0.7530002593994105,0.8541061205790683,1.7500495910644531,-0.09712271258943161,3.597221894718338,0.8264634392375108,2.6736357428913955,-2.9995446212768577,93.25557266739042,40.56300105421674,0.9235861518269425,10,-1.4434995651245117,-2.662999153137207,-5.093249320983887,-6.221999168395996,0.694000244140625,4,-0.062208303006438204,1.0,27.96199989318848,1.0,27.96199989318848,1.0,26.035999298095703,-0.062208303006438204
453,2009-10-12,28.27599906921387,29.0,28.26499938964844,29.0,17150.0,-0.007894473380101963,1.0303858160886132,-100.0,57.51713538847238,54.4945668900484,-1.414303123237545,-1.4511367312137757,-3.4391092396879017,-5.7332134109003725,24.850044497311313,0.735000610351559,0.7813990536329243,1.3807492256164586,-0.46967635385568585,3.231174805088603,0.4555364358803864,2.305962015352531,-2.646002426879889,76.12133808828546,25.700577611741117,0.9252127897360731,10,-1.075999259948734,-2.1769990921020543,-4.868248939514164,-5.97349834442139,0.919000625610348,0,-0.016763298876805277,2.51868125991549,28.500999450683594,1.0,27.96199989318848,1.0,27.96199989318848,-0.016763298876805277
454,2009-10-13,28.27599906921387,28.27599906921387,28.27599906921387,28.27599906921387,0.0,0.0,1.0,-0.0,57.51713538847238,53.1188743974391,-1.401816572757241,-1.2899767985802875,-3.3882858621073773,-5.620138532900835,25.11793966359897,0.0,0.7136405416605527,1.2364492416381871,-0.5693073548251881,3.0422058381015624,0.3335709434064995,2.139327539869875,-2.443802225419926,61.137917725024735,13.789569769971678,0.902878298231687,10,-1.075999259948734,-2.1769990921020543,-4.878999233245853,-5.97349834442139,0.5490016937255788,1,-0.016763298876805277,1.0303858160886132,28.27599906921387,2.51868125991549,28.500999450683594,1.0,27.96199989318848,-0.016763298876805277
455,2009-10-14,27.899999618530273,27.899999618530273,27.36100006103516,27.899999618530273,160.0,-0.013297477120551182,1.0,0.0,63.052629042861106,54.42545542604869,-1.0335476199182523,-0.896791813089127,-2.942701353626461,-5.134481772025808,23.813913346384503,0.9149990081787109,0.5632547472104221,0.8203497886657729,-1.0260345856015647,2.6667341629331105,-0.10284239846789589,1.7435419757994417,-1.8777345853639638,32.88588026644681,-19.47108434817813,0.9231921871336696,10,-0.6999998092651367,-1.800999641418457,-4.559249401092529,-5.597498893737793,1.149999618530277,2,0.039175642542352174,1.0,28.27599906921387,1.0303858160886132,28.27599906921387,2.51868125991549,28.500999450683594,0.039175642542352174
456,2009-10-15,27.899999618530273,27.899999618530273,27.899999618530273,27.899999618530273,0.0,0.0,1.0,0.0,63.052629042861106,55.86651577137632,-0.8002483184325797,-0.8786775506259552,-2.881095069735373,-5.032509107611254,22.439415826615345,0.0,0.3332842715495552,0.7802497863769524,-1.1022943674261647,2.6627939401800695,-0.16102229052460615,1.721521863278511,-1.6990704873539428,32.88588026644681,-24.880184984368725,0.941272076901559,10,-0.6289997100830078,-0.9729995727539062,-4.559249401092529,-5.597498893737793,1.149999618530277,3,0.022508970178706456,1.0,27.899999618530273,1.0,28.27599906921387,1.0303858160886132,28.27599906921387,0.022508970178706456
457,2009-10-16,26.77599906921387,27.24600028991699,26.746999740600586,26.77599906921387,1400.0,-0.040286758590845184,-16.207313864770196,0.0,50.42911378267796,55.58453280186103,0.6028614317804539,0.21408443662598486,-1.7072790329959169,-3.8160763483804097,20.456562602731772,1.1529998779296875,0.19785791468776992,-0.31695070266723135,-2.203228508969378,1.5693271036349152,-1.2600896058183046,0.6261882004838419,-0.40712568590812026,1.287142710805333,-54.516026190469404,0.9431389031510727,10,0.7080011367797816,0.27400112152099254,-3.0769987106323278,-4.436498641967777,2.1600017547607386,4,0.06289214497303264,1.0,27.899999618530273,1.0,27.899999618530273,1.0,28.27599906921387,0.06289214497303264
458,2009-10-19,27.106000900268555,27.40999984741211,26.4060001373291,27.106000900268555,90.0,0.01232453848693571,2.3026420634572067,0.0,48.93040818930073,56.658571999789636,0.5391559262186583,-0.13928274548575814,-2.004074106339697,-4.060448752588776,18.259202520177233,1.0039997100830078,0.28766642028253386,0.023351097106932173,-1.8601380639520144,1.9068402581658788,-0.9183934834225411,0.9650956776364055,1.8939990997314453,37.433217260392944,-12.251447992334576,0.9417445805294724,10,0.5969991683959961,-0.03100109100341797,-3.1945009231567383,-4.5540008544921875,2.402999877929684,0,0.07706776083427958,-16.207313864770196,26.77599906921387,1.0,27.899999618530273,1.0,27.899999618530273,0.07706776083427958
459,2009-10-20,27.739999771118164,27.739999771118164,27.209999084472656,27.739999771118164,260.0,0.023389612993163,1.0,0.0,53.165047981805614,56.311757487747016,0.1925360300161607,-0.7685823792304767,-2.5968144457979996,-4.618935986443624,16.94494719390443,0.6339988708496094,0.4534542834859252,0.6293499946594245,-1.276746934129779,2.535446923448628,-0.32369846973517724,1.5823984590540263,1.208120231628417,89.29050180904548,44.07139870179569,0.9530484643946021,10,-0.03699970245361328,-0.5450000762939453,-3.815999984741211,-5.17549991607666,1.121999740600586,1,0.05245133149643877,2.3026420634572067,27.106000900268555,-16.207313864770196,26.77599906921387,1.0,27.899999618530273,0.05245133149643877
460,2009-10-21,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0,0.0,1.0,0.0,64.88427282538709,57.423194380262274,0.17627035507949174,-0.7636291895132032,-2.5491603019066176,-4.533061486693924,15.559667876716954,0.0,0.5882194887734222,0.601350021362304,-1.3253771236642287,2.5280771663888366,-0.36201355115096234,1.5647135938755703,1.157277834320066,89.29050180904548,36.84575148174908,0.9633635725132668,10,-0.03699970245361328,-0.5399999618530273,-3.6570000648498535,-5.17549991607666,0.05800056457519531,2,0.03911323002067757,1.0,27.739999771118164,2.3026420634572067,27.106000900268555,-16.207313864770196,26.77599906921387,0.03911323002067757
461,2009-10-22,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0,0.0,1.0,0.0,70.20725200848064,58.75062485003544,0.15809315317181927,-0.6740650559258761,-2.5005236327999434,-4.462250404028978,15.400791005540288,0.0,0.8116862732703289,0.5225500106811509,-1.3648490964901008,2.4099491178524026,-0.4211495429044767,1.4662495642667785,1.1074522849578834,100.0,39.230923063413925,0.9436995535856262,10,-0.03699970245361328,-0.5399999618530273,-2.896249771118164,-4.470999717712402,1.3099994659423864,3,0.04722420608331479,1.0,27.739999771118164,1.0,27.739999771118164,2.3026420634572067,27.106000900268555,0.04722420608331479
462,2009-10-23,27.739999771118164,27.739999771118164,27.739999771118164,27.739999771118164,0.0,0.0,1.0,0.0,68.17930409413104,59.9353102617753,0.0433521389627991,-0.5796607652678318,-2.4508841809364483,-4.4082843029527865,15.233328230826135,0.0,0.7811344746442153,0.4437500000000014,-1.3892757098282509,2.2767757098282537,-0.4727628549141265,1.3602628549141293,1.0586232465829433,100.0,32.65197199060417,0.9165128549141267,10,-0.3990001678466797,-0.5399999618530273,-2.8369998931884766,-4.470999717712402,1.2609996795654297,4,0.04722420608331479,1.0,27.739999771118164,1.0,27.739999771118164,1.0,27.739999771118164,0.04722420608331479
463,2009-10-26,29.25,29.25,28.864999771118164,29.25,1380.0,0.054434038981283406,1.0,0.0,74.11464582398361,61.779478087943204,-1.4683714207835656,-1.9920629758153403,-3.8370970209103845,-5.849401470430937,14.828029763501855,1.510000228881836,0.8009394458274279,1.82695026397705,-0.1791709900322509,3.833071517986351,0.8238896369723996,2.8300108909817006,-2.8439998626708984,100.0,27.291508828158925,1.0030606270046503,10,-1.4219999313354492,-1.9250001907348633,-4.269499778747559,-5.868999481201172,-0.2880001068115199,0,-0.010735014564970613,1.0,27.739999771118164,1.0,27.739999771118164,1.0,27.739999771118164,-0.010735014564970613
464,2009-10-27,26.270000457763672,26.270000457763672,23.399999618530273,26.270000457763672,5220.0,-0.10188032623030185,1.0,0.0,39.038615281771285,59.111254336711006,1.3378411927195728,0.9594731247058021,-0.7653857170045839,-2.824764422797628,14.34074606617623,5.850000381469727,0.6703012985016272,-1.1037492752075195,-3.1745736317122706,0.9670750812972315,-2.139161453459895,-0.068337096955144,2.979999542236328,49.05984020658051,-19.36216377127524,1.035412178252376,10,0.054999351501464844,0.054999351501464844,-1.2895002365112305,-2.8889999389648438,2.6919994354248082,1,0.12329654602184581,1.0,29.25,1.0,27.739999771118164,1.0,27.739999771118164,0.12329654602184581
465,2009-10-28,26.61599922180176,26.61599922180176,25.767000198364254,26.61599922180176,1580.0,0.013170870118345723,1.0,0.0,41.65426085738925,56.73365787165858,0.8834580545319426,0.5934975916207286,-1.0020911124666476,-3.126822041450236,13.736237674944437,0.8489990234375071,0.5584256376494139,-0.7257504463195765,-2.8238362945117217,1.3723354018725686,-1.7747933704156473,0.3232924777764943,2.6340007781982386,54.97434860788019,-9.062747190013056,1.0490429240960721,10,-0.29099941253662465,-0.29099941253662465,-1.2214989662170446,-2.898999214172367,2.3460006713867188,2,0.08438534549088961,1.0,26.270000457763672,1.0,29.25,1.0,27.739999771118164,0.08438534549088961
466,2009-10-29,26.798999786376953,26.80699920654297,26.798999786376953,26.798999786376953,1300.0,0.0068755849836850125,0.0,0.0,38.95952501378299,55.45925911955914,0.5898898039950211,0.5093866071521198,-1.1042044055683498,-3.26437122209785,14.661641111630514,0.19099998474120738,0.4397807518071204,-0.5889498710632317,-2.5894689689745682,1.4115692268481048,-1.5892094200189,0.41130967789243655,2.3340002059936538,58.10256318295711,-2.1461178789158453,1.0002595489556685,10,-0.4739999771118164,-0.4739999771118164,-1.3429994583129883,-2.7119998931884766,1.7140007019042969,3,0.03727753114966026,1.0,26.61599922180176,1.0,26.270000457763672,1.0,29.25,0.03727753114966026
467,2009-10-30,26.798999786376953,26.798999786376953,26.798999786376953,26.798999786376953,0.0,0.0,1.0,0.0,40.1309680476401,54.48154354826352,0.6632426133738889,0.6530524434797726,-1.0385098696353978,-3.218458406743693,16.032549023640165,0.0,0.29893567491455286,-0.6588998794555678,-2.4540348639831002,1.1362351050719646,-1.5564673717193358,0.23866761280820015,2.2193401985168464,58.10256318295711,-0.13261910023028634,0.8975674922637664,10,-0.4739999771118164,-0.4739999771118164,-1.3304996490478516,-2.4499998092651367,1.7140007019042969,4,0.0839956516521887,0.0,26.798999786376953,1.0,26.61599922180176,1.0,26.270000457763672,0.0839956516521887
468,2009-11-02,25.79999923706055,25.79999923706055,25.79999923706055,25.79999923706055,1000.0,-0.03727753114966015,1.0,0.0,35.40438735141424,52.508136811553356,1.6287892438760352,1.7439054646952137,0.01593122096790367,-2.159599746982142,17.497072630256255,0.9990005493164027,0.1216816902604485,-1.6594504356384228,-3.448488478793969,0.12958760751712362,-2.5539694572161977,-0.7649314140606478,3.1059739405059794,70.44320248744727,12.05572831085879,0.8945190215777735,11,0.5250005722045863,0.5250005722045863,-0.27149915695190785,-1.0939989089965856,2.7130012512206996,0,0.12406977939072772,1.0,26.798999786376953,0.0,26.798999786376953,1.0,26.61599922180176,0.12406977939072772
469,2009-11-03,25.43199920654297,25.854999542236328,25.32500076293945,25.43199920654297,850.0,-0.014263567496117013,-3.9533316695781067,0.0,35.43780893968848,49.23630749092018,1.827110135571285,2.1758944454543503,0.42543899007459274,-1.7398363342571166,18.864831771645324,0.5299987792968786,0.11554941533076857,-1.9972504615783677,-3.90398229973567,-0.09051862342106531,-2.950616380657017,-1.0438845424997183,3.3638544998428372,7.219875571754959,-52.14644435880827,0.9533659190786505,11,0.893000602722168,0.893000602722168,0.28675079345703125,-0.7259988784790039,3.0810012817382812,1,0.13880154123854083,1.0,25.79999923706055,1.0,26.798999786376953,0.0,26.798999786376953,0.13880154123854083
470,2009-11-04,25.43199920654297,25.43199920654297,25.43199920654297,25.43199920654297,0.0,0.0,1.0,0.0,35.43780893968848,45.37303603883216,1.637490462369641,2.0834545645060203,0.46780252831643665,-1.6863339332560443,18.798018369890052,0.0,0.09518955738038315,-1.8707504272460938,-3.9560052453387016,0.21450439084651407,-2.9133778362923977,-0.8281230181997898,3.2559374180857255,7.219875571754959,-53.20355763986537,1.0426274090463032,11,0.893000602722168,0.893000602722168,0.28675079345703125,-0.7259988784790039,3.0810012817382812,2,0.13880154123854083,-3.9533316695781067,25.43199920654297,1.0,25.79999923706055,1.0,26.798999786376953,0.13880154123854083
471,2009-11-05,25.43199920654297,25.43199920654297,25.43199920654297,25.43199920654297,0.0,0.0,1.0,0.0,40.857144265874496,42.33724050235921,1.4255868617581982,1.9860191175262045,0.511039510945956,-1.632288365312931,18.72759428888214,0.0,-0.020411637614618172,-1.7442503929138198,-3.9637532984074397,0.47525251257980017,-2.8540018456606298,-0.6344989401670098,3.1501786779637584,7.259057971014717,-58.13954751818611,1.1097514527468106,11,0.893000602722168,0.893000602722168,0.28675079345703125,-0.7259988784790039,3.3000011444091797,3,0.13880154123854083,1.0,25.43199920654297,-3.9533316695781067,25.43199920654297,1.0,25.79999923706055,0.13880154123854083
472,2009-11-06,26.72800064086914,27.270000457763672,26.416000366210934,26.72800064086914,500.0,0.05095947919000987,-1.7371773710400957,0.0,47.72727116346203,39.405309984523484,-0.032478527206428964,0.5801216606128499,-0.7257738379344474,-2.8728017050154477,17.630085716556458,1.8380012512207031,-0.20325781886870686,-0.3595990180969224,-2.4964046109174802,1.7772065747236354,-1.4280018145072013,0.7088037783133565,1.7505336783180567,72.13368113440686,3.0655508154460307,1.0684027964102798,11,-1.393000602722168,-0.4030008316040039,-1.080500602722168,-2.022000312805176,1.8739986419677734,4,0.06678388972659288,1.0,25.43199920654297,1.0,25.43199920654297,-3.9533316695781067,25.43199920654297,0.06678388972659288
473,2009-11-09,27.80200004577637,27.983999252319336,27.444000244140625,27.80200004577637,400.0,0.04018255683760352,1.9670404527353336,0.0,50.35404448940526,40.66257989648282,-1.4901861383895891,-0.559916524014394,-1.7268848603719746,-3.859020854976663,16.121750262539646,1.2559986114501953,-0.4020883823909749,0.738100337982182,-1.3532375452049727,2.8294382211693367,-0.30756860361139715,1.7837692795757611,0.5749635793976893,93.15534750132898,25.544524983903287,1.0456689415935774,11,-1.1475000381469762,-1.477000236511234,-2.284999847412113,-3.095999717712406,0.7999992370605433,0,0.025573715608021352,-1.7371773710400957,26.72800064086914,1.0,25.43199920654297,1.0,25.43199920654297,0.025573715608021352
474,2009-11-10,27.80200004577637,27.80200004577637,27.80200004577637,27.80200004577637,0.0,0.0,1.0,0.0,50.35404448940526,41.62922252226237,-1.3969195310505604,-0.6295241214497231,-1.6524936773516679,-3.757575730749309,14.531902486342501,0.0,-0.5898080748191887,0.7618002891540563,-1.2819022675394827,2.8055028458475952,-0.2600509891927132,1.7836515675008258,0.47542429926481233,92.86836977749357,26.843234689020633,1.0218512783467704,11,-1.1475000381469762,-1.477000236511234,-2.284999847412113,-3.095999717712406,0.7999992370605433,1,0.025573715608021352,1.9670404527353336,27.80200004577637,-1.7371773710400957,26.72800064086914,1.0,25.43199920654297,0.025573715608021352
475,2009-11-11,28.993000030517575,28.993000030517575,28.298999786376953,28.993000030517575,310.0,0.04283864408244753,1.0,0.0,56.298382406603274,43.55576223257574,-2.475621259734041,-1.8281720992142176,-2.700407670297036,-4.8456896748460245,13.882834439815586,1.1909999847412038,-0.9584227721827148,1.8981502532958956,-0.2953262604784257,4.091626767070217,0.801411996408735,2.9948885101830562,-5.593000411987301,100.0,36.69146111556057,1.0967382568871606,11,-1.8339996337890625,-2.668000221252438,-3.4759998321533168,-4.28699970245361,0.4979991912841868,2,-0.016555704540098803,1.0,27.80200004577637,1.9670404527353336,27.80200004577637,-1.7371773710400957,26.72800064086914,-0.016555704540098803
476,2009-11-12,28.52799987792969,28.702999114990234,28.52799987792969,28.52799987792969,170.0,-0.016038359331508656,0.0,0.0,53.78409554914768,45.07277639940991,-1.944002900433258,-1.3847060324186096,-2.0947747451251217,-4.279462915411035,13.19868994952772,0.4650001525878835,-0.8189845621755367,1.4017500877380407,-0.857257379745139,3.6607575552212204,0.2722463539964508,2.5312538214796305,-5.016140251159673,81.95575424287085,22.326417055990866,1.1295037337415907,11,-1.368999481201179,-2.2030000686645543,-2.6719999313354528,-3.4969997406005895,0.9629993438720703,3,-0.0005257778222316212,1.0,28.993000030517575,1.0,27.80200004577637,1.9670404527353336,27.80200004577637,-0.0005257778222316212
477,2009-11-13,28.459999084472656,28.690000534057614,28.459999084472656,28.459999084472656,50.0,-0.002383650930594783,0.0,0.0,45.59642804895059,46.20522536580283,-1.8054766990942852,-1.2480644224927282,-1.8989257272274642,-4.140611457702093,13.620641081380718,0.23000144958495738,-0.7180097559673513,1.249549293518065,-1.0789566117248413,3.5780551987609712,0.08529634089661187,2.413802246139518,-4.838516649627685,65.59063785982909,10.610713733755247,1.1642529526214538,11,-1.3009986877441442,-2.1349992752075195,-2.4449992179870605,-3.4289989471435547,1.0310001373291051,4,0.009557318173909923,0.0,28.52799987792969,1.0,28.993000030517575,1.0,27.80200004577637,0.009557318173909923
478,2009-11-16,29.19499969482422,29.19499969482422,29.006000518798828,29.19499969482422,600.0,0.02582574258593584,1.0,0.0,71.74719882195384,50.23960201938788,-2.2442597417249317,-1.916814167829152,-2.4949013883955686,-4.799768121171972,14.493836020420247,0.7350006103515625,-0.5811358976391539,1.880099964141845,-0.6104525751899956,4.370652503473686,0.6348236944759265,3.1253762338077635,-5.4660869080657974,100.0,42.44242643199238,1.2452762696659199,11,-1.881500244140625,-2.869999885559082,-2.7472496032714844,-3.78749942779541,0.2959995269775426,0,-0.02031171153231537,0.0,28.459999084472656,0.0,28.52799987792969,1.0,28.993000030517575,-0.02031171153231537
479,2009-11-17,29.19499969482422,29.19499969482422,29.19499969482422,29.19499969482422,0.0,0.0,1.0,0.0,70.21475974267702,54.10370766416438,-1.8487608229486483,-1.8996144183400219,-2.3530100459255365,-4.718411964715159,15.129363290237045,0.0,-0.4469075562207152,1.8073499679565437,-0.8168997537917804,4.431599689704868,0.49522510708238343,3.119474828830704,-5.247443431743164,100.0,40.375911134798066,1.3121248608741611,11,-1.881500244140625,-2.869999885559082,-2.545499801635742,-3.6449995040893555,-0.5949993133544886,1,-0.02031171153231537,1.0,29.19499969482422,0.0,28.459999084472656,0.0,28.52799987792969,-0.02031171153231537
480,2009-11-18,28.82500076293945,29.51799964904785,28.770000457763672,29.51799964904785,270.0,-0.012673366526883889,1.1587312946046442,-100.0,65.42796522038206,56.83379888133189,-1.0581227047933552,-1.5222064877790338,-1.8424936993789665,-4.274258369560801,15.677206992615211,0.7479991912841797,-0.1670535553383985,1.3831009864807093,-1.3156210287880512,4.08182300174947,0.03373997884633084,2.732461994115088,-4.6675467625886675,34.49919505603927,-24.27152269037608,1.3493610076343796,11,-0.858000755310055,-2.366001129150387,-2.175500869750973,-3.2750005722045863,0.3549995422363317,2,-0.007736391125763631,1.0,29.19499969482422,1.0,29.19499969482422,0.0,28.459999084472656,-0.007736391125763631
481,2009-11-19,29.04999923706055,29.24900054931641,28.382999420166016,29.24900054931641,2080.0,0.007805671055189922,7.703471543312858,0.28715964230962804,66.57340104032087,58.92781331209398,-0.8000728654294456,-1.7328765282128877,-1.9891627388251862,-4.423040992474117,16.146289592173606,0.8660011291503942,0.17301220334050527,1.5425994873046918,-1.2485912711498877,4.333790245759271,0.14700410807740383,2.9381948665319797,-4.570912497787944,58.76649184041492,-0.08507708434087391,1.3955953792272895,11,-0.5689992904663121,-2.590999603271488,-2.400499343872074,-3.499999046325687,0.13000106811523082,3,0.0151807227649976,1.1587312946046442,28.82500076293945,1.0,29.19499969482422,1.0,29.19499969482422,0.0151807227649976
482,2009-11-20,29.04999923706055,29.04999923706055,29.04999923706055,29.04999923706055,0.0,0.0,1.0,-0.0,78.05594011346614,62.005801714767415,-0.4873044054163671,-1.7177737681647898,-1.9229194127615372,-4.332239802901455,16.640721998290335,0.0,0.5457173516820717,1.4770995140075733,-1.3973156948432788,4.351514722858425,0.039891909582149054,2.9143071184329976,-4.268577723201428,58.76649184041492,1.3241312091218802,1.4372076044254254,11,-0.38999938964844105,-2.590999603271488,-1.950999259948734,-3.499999046325687,0.0530014038085902,4,0.0151807227649976,7.703471543312858,29.04999923706055,1.1587312946046442,28.82500076293945,1.0,29.19499969482422,0.0151807227649976
483,2009-11-23,28.93600082397461,29.01799964904785,28.709999084472656,28.709999084472656,1040.0,-0.003924213978653279,-1.7256477339859904,100.0,81.63599455279234,65.48157394403265,-0.21851031219096484,-1.7165119989710291,-1.731901317620526,-4.127181263843269,15.95535331071994,0.3400001525878942,0.8802866568747518,1.3788010597228997,-1.4602572631951212,4.2178593826409205,-0.040728101736110744,2.79833022118191,-3.8703846220041633,48.722580818630504,-14.449953409639235,1.4195291614590102,11,-0.02750110626220703,-2.477001190185547,-1.6690006256103516,-3.386000633239746,0.16699981689453125,0,0.019180203968176324,1.0,29.04999923706055,7.703471543312858,29.04999923706055,1.1587312946046442,28.82500076293945,0.019180203968176324
484,2009-11-24,29.50900077819824,29.58300018310547,29.32999992370605,29.32999992370605,360.0,0.01980232022072914,-1.8268050464581422,0.7920330829605874,83.3579021718062,68.48818725127742,-0.5854773694655968,-2.1443545231786096,-2.2196353012599523,-4.600872877749705,14.743085941295575,0.6469993591308594,1.100615659444827,1.7898509979248018,-1.1089431889215895,4.688645184771193,0.34045390450160795,3.2392480913479957,-4.17624156940315,93.83338684502455,22.6090192082264,1.4493970934231952,11,-0.5260009765624964,-3.0175008773803675,-2.120000839233395,-3.9590005874633754,-1.294000625610348,1,-0.0006100361219203432,-1.7256477339859904,28.93600082397461,1.0,29.04999923706055,7.703471543312858,29.04999923706055,-0.0006100361219203432
485,2009-11-25,28.86199951171875,29.10400009155273,28.86199951171875,28.88500022888184,1000.0,-0.02192555659009321,-20.042872543328325,-0.12849501321287468,75.3773350064265,70.88743607986396,0.04580407138235998,-1.3918204499883444,-1.548190650976487,-3.8426275758264516,13.713942574513643,0.6470012664794886,1.2150515730353604,1.0305497169494622,-1.8623171998847674,3.9234166337836918,-0.4158837414676526,2.476983175366577,-3.1892210249788313,39.91664891773928,-37.771372273053615,1.4464334584171141,11,0.12100028991699219,-2.370499610900879,-1.4129996299743652,-3.3119993209838867,-0.6469993591308594,2,-0.00907765001321692,-1.8268050464581422,29.50900077819824,-1.7256477339859904,28.93600082397461,1.0,29.04999923706055,-0.00907765001321692
486,2009-11-26,27.79800033569336,29.17200088500977,27.56999969482422,29.17200088500977,1000.0,-0.036865054189796465,1.3318785294264561,59.737291649381426,58.19797854860234,72.28760835760303,1.112337249187732,-0.2626051464991619,-0.4716078849101635,-2.6735438334004336,13.11178868533774,1.6020011901855504,1.313833158794921,-0.08339948654174734,-2.935415984041377,2.7686170109578825,-1.509407735291564,1.3426087622080694,-1.8124041132441953,11.32640762863467,-64.29384729103242,1.4260082487498151,11,0.7784996032714844,-1.3065004348754883,-0.3465003967285156,-2.248000144958496,0.4519996643066406,3,0.04971580519437202,-20.042872543328325,28.86199951171875,-1.8268050464581422,29.50900077819824,-1.7256477339859904,28.93600082397461,0.04971580519437202
487,2009-11-27,29.04999923706055,29.27599906921387,27.917999267578125,27.917999267578125,1770.0,0.04503917138815172,-1.39929300043472,-0.8238715552520092,59.30787450299802,70.9054612110524,-0.052712091247297366,-1.4095884901857652,-1.7031143509924007,-3.812111016560241,12.444186143512963,1.4779987335205114,1.2833565881468942,1.0560494422912647,-1.7937769905732637,3.905875875155793,-0.36886377414100124,2.4809626587235307,-2.7766106977588834,73.52206573481719,0.11492989048430502,1.4249132164322644,11,-0.4734992980957067,-2.5584993362426793,-1.5984992980957067,-3.499999046325687,-0.8499984741211009,4,0.004475079914955105,1.3318785294264561,27.79800033569336,-20.042872543328325,28.86199951171875,-1.8268050464581422,29.50900077819824,0.004475079914955105
488,2009-11-30,29.000999450683594,29.065000534057614,28.614999771118164,29.065000534057614,100.0,-0.0016867396786174327,13.062285799435216,-0.05653806104189433,58.87753617764645,69.64576970382676,-0.038135586543642574,-1.168385684691696,-1.63376900150584,-3.6614268937906616,11.239496473305739,0.4500007629394496,1.3165418308604409,0.8469996452331543,-1.8388535723077055,3.532852862774014,-0.4959269635372756,2.189926254003584,-2.4628419798776235,71.08789909341742,0.1365928189550658,1.3429266087704308,11,-0.42449951171875,-2.5094995498657227,-1.7304997444152832,-3.4509992599487305,-1.5809993743896484,0,0.0035171612053923607,-1.39929300043472,29.04999923706055,1.3318785294264561,27.79800033569336,-20.042872543328325,28.86199951171875,0.0035171612053923607
489,2009-12-01,28.96199989318848,28.96199989318848,28.722999572753906,28.722999572753906,1000.0,-0.001344765981649454,-1.0000000000000298,-3.7343167933246555,49.72326228020445,67.9008027104737,-0.03985386610019859,-0.8973766705258264,-1.570202173127985,-3.5382358119348574,9.746636030481092,0.2779998779296875,1.4581148281070888,0.631500053405766,-1.7476248318486718,3.0106249386602038,-0.5580623892214511,1.821062496032983,-2.18025500539855,81.59441435095903,13.726128318892563,1.1895624426272184,12,-0.38549995422363637,-2.470499992370609,-1.3854999542236364,-3.286999702453617,-1.5620002746582067,1,0.004868474145454993,13.062285799435216,29.000999450683594,-1.39929300043472,29.04999923706055,1.3318785294264561,27.79800033569336,0.004868474145454993
490,2009-12-02,28.96199989318848,28.96199989318848,28.96199989318848,28.96199989318848,0.0,0.0,1.0,0.0,54.22508143189411,66.52876719842628,-0.020536498404009507,-0.6528291345235289,-1.5451283783389833,-3.453189558590477,8.173099554310054,0.0,1.3157264724221136,0.4550000190734913,-1.5056957998132532,2.415695837960236,-0.5253478903698792,1.4353479285168618,-1.9561545817733084,81.59441435095903,14.867474759709893,0.9803479094433715,12,-0.38549995422363637,-1.5079994201660192,-2.6370000839233434,-3.286999702453617,1.2329998016357386,2,-0.025792408789293453,-1.0000000000000298,28.96199989318848,13.062285799435216,29.000999450683594,-1.39929300043472,29.04999923706055,-0.025792408789293453
491,2009-12-03,28.96199989318848,28.96199989318848,28.96199989318848,28.96199989318848,0.0,0.0,1.0,0.0,54.952656836109014,63.961735723164374,-0.03836658456032538,-0.3950659458029122,-1.4867838642777507,-3.38543456354979,6.514527211703208,0.0,1.1876869085000799,0.27849998474121307,-1.0504417483169561,1.6074417177993823,-0.3859708817878733,0.9429708512702994,-1.749982192038086,76.87781871196368,9.593759773188836,0.6644708665290849,12,-0.38549995422363637,-1.5079994201660192,-2.6370000839233434,-3.286999702453617,3.0079994201660085,3,-0.025792408789293453,1.0,28.96199989318848,-1.0000000000000298,28.96199989318848,13.062285799435216,29.000999450683594,-0.025792408789293453
492,2009-12-04,28.51300048828125,28.524999618530273,28.28000068664551,28.28000068664551,140.0,-0.01550305250200723,-1.102996913858202,100.0,42.869091579176626,59.6543020594293,0.3648128853651329,0.20502979157520684,-0.9834544201330289,-2.8706032111456636,6.498477625460591,0.6819992065429688,1.1055601791385286,-0.2597494125366211,-1.22598906471708,0.7064902396438377,-0.7428692386268523,0.2233704135536101,-1.1113041885744508,29.68150916256426,-32.08183154213856,0.48311982609023,12,0.06349945068359375,-1.059000015258789,-2.1880006790161133,-2.8380002975463867,3.7420005798339844,4,-0.009223879766331211,1.0,28.96199989318848,1.0,28.96199989318848,-1.0000000000000298,28.96199989318848,-0.009223879766331211
493,2009-12-07,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0,0.0,1.0,0.0,42.869091579176626,55.155545326914904,0.3335796822674659,0.27513353371361404,-0.9457351066778514,-2.8079509951320176,6.990097061432465,0.0,0.987529913015134,-0.2952994346618638,-1.1579183302845912,0.5673194609608636,-0.7266088824732293,0.13601001314950167,-0.9367998779025584,34.16423353581405,-21.822134548528126,0.4313094478113643,12,-0.09000110626220703,-1.059000015258789,-2.1880006790161133,-2.8380002975463867,3.341999053955078,0,-0.010977439062242578,-1.102996913858202,28.51300048828125,1.0,28.96199989318848,1.0,28.96199989318848,-0.010977439062242578
494,2009-12-08,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0,0.0,1.0,0.0,46.464181404107684,51.94297270443503,0.19829178858416796,0.34902576918751294,-0.9247110500221893,-2.7570851612041025,7.508284222606541,0.0,0.7995347592752857,-0.3308494567871101,-1.068386636940975,0.40668772336675474,-0.6996180468640425,0.03791913328982233,-0.7762559120844159,34.16423353581405,-23.526390489531025,0.3687685900769321,12,-0.09000110626220703,-1.059000015258789,-2.1880006790161133,-2.8380002975463867,1.9169998168945312,1,-0.03833340557885245,1.0,28.51300048828125,-1.102996913858202,28.51300048828125,1.0,28.96199989318848,-0.03833340557885245
495,2009-12-09,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0,0.0,1.0,0.0,43.58730352515858,50.319564368496835,0.16045351399441543,0.3280404098580689,-0.9032535228620766,-2.7047928124758798,8.096882408604584,0.0,0.5946869939856114,-0.30684947967529297,-1.055112144584193,0.44141318523360695,-0.6809808121297429,0.06728185277915699,-0.6285554635317254,34.16423353581405,-22.42407126271442,0.3741313324544499,12,0.0839986801147461,-1.0055007934570312,-2.1880006790161133,-2.8380002975463867,2.8719997406005895,2,-0.03903485605481671,1.0,28.51300048828125,1.0,28.51300048828125,-1.102996913858202,28.51300048828125,-0.03903485605481671
496,2009-12-10,28.51300048828125,28.51300048828125,28.51300048828125,28.51300048828125,0.0,0.0,1.0,0.0,43.58730352515858,48.57283425984801,0.3045711521230352,0.34452294740811595,-0.8368330022119395,-2.652113267804477,8.717289171961239,0.0,0.29774518902934943,-0.3060995101928725,-1.0556228258798654,0.4434238054941204,-0.680861168036369,0.06866214765062395,-0.492671050863251,95.10237446477221,37.18723749270947,0.37476165784349735,12,0.1595001220703125,-1.0055007934570312,-2.1880006790161133,-2.8380002975463867,2.8719997406005895,3,0.05899060701220371,1.0,28.51300048828125,1.0,28.51300048828125,1.0,28.51300048828125,0.05899060701220371
497,2009-12-11,28.73200035095215,28.73200035095215,28.559999465942386,28.559999465942386,40.0,0.007680702098009862,-1.0000000000000413,100.0,47.62347888650248,47.3223834497209,0.03991713877842429,0.1548866840504708,-0.9701850746237852,-2.811930977885524,9.313157297169699,0.21899986267089844,0.080825838778253,-0.10069971084594798,-0.8324479205344382,0.6310484988425422,-0.46657381569019307,0.2651743939982971,-0.586657253879153,100.0,39.23161814309529,0.36587410484424454,12,-0.1110000610351527,-0.7325000762939453,-2.4070005416870117,-3.057000160217285,1.8780002593994105,4,0.11269660736639375,1.0,28.51300048828125,1.0,28.51300048828125,1.0,28.51300048828125,0.11269660736639375
498,2009-12-14,28.601999282836914,28.691999435424805,28.5,28.5,50.0,-0.004524609025731374,-2.7647212820464873,0.5930160349531051,38.21769647331204,46.043987248955084,0.11998576597610011,0.25105553135889025,-0.7661767442807346,-2.655156495421089,9.61680854872167,0.23200035095214844,0.08476489555799205,-0.2010507583618164,-0.9189120119562091,0.5168104952325763,-0.5599813851590127,0.15787986843537993,-0.3416436188813208,43.96514161220043,-12.0993897593614,0.3589306267971969,12,0.019001007080081678,-0.08849906921386719,-2.7719993591308594,-2.926999092102051,2.008001327514645,0,0.12771840699507897,-1.0000000000000413,28.73200035095215,1.0,28.51300048828125,1.0,28.51300048828125,0.12771840699507897
499,2009-12-15,28.601999282836914,28.601999282836914,28.601999282836914,28.601999282836914,0.0,0.0,1.0,0.0,45.94003105847202,45.12342609635263,0.07101766615316052,0.21539497530003615,-0.699251143953795,-2.6220437689671456,9.936869491222062,0.0,-0.016148576356151523,-0.17140073776245046,-0.8698210763216458,0.5270196007967449,-0.5206109070420482,0.17780943151714723,-0.23583205734933088,43.96514161220043,-13.557797340354277,0.3492101692795969,12,0.019001007080081678,-0.025499343872070312,-2.1122493743896484,-2.926999092102051,1.4080009460449254,1,0.11373331728427205,-2.7647212820464873,28.601999282836914,-1.0000000000000413,28.73200035095215,1.0,28.51300048828125,0.11373331728427205
500,2009-12-16,28.601999282836914,28.601999282836914,28.601999282836914,28.601999282836914,0.0,0.0,1.0,0.0,68.80260712785037,46.66230946210167,0.01629488084096664,0.20852272716451026,-0.6930359379483519,-2.5863594844987006,10.623859969475928,0.0,-0.11666552470494196,-0.16025066375732422,-0.8623132187039673,0.5418118911893188,-0.5112819412306457,0.1907806137159973,-0.1384854207399009,43.96514161220043,-18.59989819537568,0.3510312774733207,12,-0.09599876403808594,-0.025499343872070312,-2.1122493743896484,-2.926999092102051,1.4430007934570312,2,0.0639116519185352,1.0,28.601999282836914,-2.7647212820464873,28.601999282836914,-1.0000000000000413,28.73200035095215,0.0639116519185352
501,2009-12-17,29.49099922180176,29.49099922180176,29.07900047302246,29.465999603271484,130.0,0.031081741180879918,31.96040283816899,100.0,62.42253745120137,48.834914558993304,-0.8825888452662198,-0.6806414472210243,-1.5653622698618115,-3.4341433738153135,11.20594106660967,0.8889999389648473,-0.11992096634843818,0.7066992759704611,-0.05829649287246852,1.4716950448133908,0.3242013915489963,1.089197160391926,-0.9379264540240726,100.0,37.21729687033643,0.382497884421464,12,-0.49549961090088246,-0.9144992828369176,-2.748999118804935,-3.815999031066898,0.554000854492184,3,0.06422301912645612,1.0,28.601999282836914,1.0,28.601999282836914,-2.7647212820464873,28.601999282836914,0.06422301912645612
502,2009-12-18,29.49099922180176,29.49099922180176,29.49099922180176,29.49099922180176,0.0,0.0,1.0,0.0,64.19466450662551,51.204422662043186,-0.8149737002340309,-0.6808145581279312,-1.5657211143595084,-3.3979536820703267,11.819478549521724,0.0,-0.15261964521765137,0.6846492767334027,-0.13599125667826328,1.5052898101450687,0.27432901002756793,1.0949695434392375,-0.8889999389648473,100.0,36.68704296465367,0.4103202667058335,12,-0.49549961090088246,-0.9144992828369176,-2.748999118804935,-3.815999031066898,0.22400093078612926,4,0.06422301912645612,31.96040283816899,29.49099922180176,1.0,28.601999282836914,1.0,28.601999282836914,0.06422301912645612
503,2009-12-21,29.49099922180176,29.49099922180176,29.49099922180176,29.49099922180176,0.0,0.0,1.0,0.0,65.67869716916488,53.33936885816065,-0.7394124863248095,-0.6715334497973551,-1.5588338129083112,-3.3527583521208832,12.219770737296965,0.0,-0.1909001464231217,0.6568993568420431,-0.2179450894541013,1.5317438031381876,0.21947713369397093,1.0943215799901154,-0.8105198669433626,100.0,37.38849424229312,0.43742222314807305,12,-0.49549961090088246,-0.9144992828369176,-2.748999118804935,-3.4979991912841832,1.179000854492184,0,0.03794382754323755,1.0,29.49099922180176,31.96040283816899,29.49099922180176,1.0,28.601999282836914,0.03794382754323755
504,2009-12-22,29.49099922180176,29.49099922180176,29.49099922180176,29.49099922180176,0.0,0.0,1.0,0.0,65.67869716916488,55.793968151939126,-0.6549713889239719,-0.7093183504553409,-1.5518045102209506,-3.307104190255412,12.690926481752433,0.0,-0.11995418587145679,0.6577994346618681,-0.21415362350244038,1.5297524928261765,0.22182290557971385,1.0937759637440223,-0.7383182006835973,100.0,38.146032862240254,0.4359765290821536,12,-0.49549961090088246,-0.9144992828369176,-2.671749591827396,-3.38549900054932,0.944000244140625,1,0.03794382754323755,1.0,29.49099922180176,1.0,29.49099922180176,31.96040283816899,29.49099922180176,0.03794382754323755
505,2009-12-23,28.60000038146973,28.70100021362305,27.847999572753906,27.847999572753906,190.0,-0.03021256871056932,-1.268616286000542,100.0,42.97906058978379,55.72638560356415,0.27900673933994113,0.1697488804615297,-0.6518634819535514,-2.3642313244321222,13.891157009150223,1.6429996490478551,-0.06557423353212855,-0.2200994491577113,-1.0980822455071433,0.6578833471917207,-0.6590908473324291,0.21889194901700648,0.9829998016357386,45.76999204787539,-13.597650719349474,0.43899139817471633,12,0.06949901580810192,-0.023500442504886365,-1.7807507514953649,-2.3760004043579137,2.1749992370605433,2,0.04930069330788056,1.0,29.49099922180176,1.0,29.49099922180176,1.0,29.49099922180176,0.04930069330788056
506,2009-12-28,29.18000030517578,29.18000030517578,28.790000915527344,28.790000915527344,1170.0,0.020279717341606718,1.0,0.5186156519092464,62.31081408382478,57.35831173659996,-0.21951353909646087,-0.3176948391646732,-1.2159971993926462,-2.893120320536376,13.950242774394475,0.5799999237060511,-0.015791296607282845,0.29080047607421733,-0.4562499039657162,1.0378508561141508,-0.0827247139457512,0.6643256660941859,0.36829986572265483,81.07127309453723,17.207098649004713,0.3735251900199671,12,-0.5105009078979492,-0.6035003662109375,-1.9670004844665527,-2.822000503540039,2.5699996948242188,0,0.0296435833472124,-1.268616286000542,28.60000038146973,1.0,29.49099922180176,1.0,29.49099922180176,0.0296435833472124
507,2009-12-29,29.18000030517578,29.18000030517578,29.18000030517578,29.18000030517578,0.0,0.0,1.0,0.0,62.31081408382478,60.03532480443471,-0.16682519449592803,-0.3240714288118376,-1.1635684252988021,-2.8414905047028256,14.106807580336314,0.0,0.05344961202258247,0.28430042266845845,-0.47085919620748484,1.0394600415444017,-0.0932793867695132,0.6618802321064301,0.33429385375976395,81.07127309453723,12.894639672232557,0.37757980943797087,12,-0.5105009078979492,-0.6035003662109375,-1.7100005149841309,-2.822000503540039,3.2249984741210938,1,0.0296435833472124,1.0,29.18000030517578,-1.268616286000542,28.60000038146973,1.0,29.49099922180176,0.0296435833472124
508,2009-12-30,29.10300064086914,29.131999969482425,29.077999114990234,29.131999969482425,200.0,-0.002638782162486253,2.724283083398438,-100.0,60.58866297976403,61.66295057346715,-0.012611024943542049,-0.2519562043514405,-1.0445923349701118,-2.723418744663107,14.309724777022833,0.10200119018554688,0.12705845841485086,0.20220069885253977,-0.557318419181108,0.9617198168861876,-0.17755886016428235,0.5819602578693619,0.37796762634277314,76.38474352946622,3.744426927609041,0.379759559016823,12,-0.4335012435913086,-0.5265007019042969,-1.5435009002685547,-2.644001007080078,3.2970008850097656,2,0.021028742680894608,1.0,29.18000030517578,1.0,29.18000030517578,-1.268616286000542,28.60000038146973,0.021028742680894608
509,2010-01-04,29.10300064086914,29.10300064086914,29.10300064086914,29.10300064086914,0.0,0.0,1.0,-0.0,60.58866297976403,60.75029011256867,0.07367765705204832,-0.25386705846384316,-1.0221892515510902,-2.68192967690214,14.523607871161534,0.0,0.1687566037563606,0.19515066146850657,-0.5693615337017306,0.9596628566387437,-0.1871054361166138,0.5774067590536269,0.34530825245361285,94.21924760006415,16.021611211369574,0.3822560975851189,1,-0.4335012435913086,-0.5265007019042969,-1.4192509651184082,-2.644001007080078,2.812000274658203,0,0.053843225815838336,2.724283083398438,29.10300064086914,1.0,29.18000030517578,1.0,29.18000030517578,0.053843225815838336
510,2010-01-05,28.21500015258789,28.23500061035156,28.059999465942386,28.23500061035156,90.0,-0.030512334423490217,16.499713904258797,-100.0,45.944469882683,58.91939371606663,1.0068950637714487,0.606390630399396,-0.12164242005952275,-1.7544362314573334,15.108506478029863,1.0430011749267543,0.2463279636201392,-0.6554998397827134,-1.4795441663124045,0.16854448674697764,-1.0675220030475607,-0.24347767651786612,1.2013025543234868,13.83933665189013,-59.649721527159706,0.41202216326484625,1,0.4544992446899414,0.31549930572509766,-0.477750301361084,-1.7235002517700195,6.329998016357415,1,0.07868152760406333,1.0,29.10300064086914,2.724283083398438,29.10300064086914,1.0,29.18000030517578,0.07868152760406333
511,2010-01-06,28.21500015258789,28.21500015258789,28.21500015258789,28.21500015258789,0.0,0.0,1.0,-0.0,42.51808668913529,56.51088506967883,0.9016814184784039,0.5771485756278629,-0.10883739843097473,-1.714542333992533,15.72501373240357,0.0,0.2874425280475208,-0.618149852752687,-1.491002450773447,0.254702745268073,-1.0545761517630652,-0.18172355374230875,1.169936491640339,13.83933665189013,-53.97072501891707,0.4364262990103796,1,0.4544992446899414,0.31549930572509766,-0.477750301361084,-1.7235002517700195,7.325000762939453,2,0.09073186078673756,16.499713904258797,28.21500015258789,1.0,29.10300064086914,2.724283083398438,29.10300064086914,0.09073186078673756
512,2010-01-07,28.25,28.90999984741211,28.07999992370605,28.545000076293945,460.0,0.0012404695099355045,-1.6141720457883475,-100.0,44.76191341201528,54.186797985551095,0.7511218102122044,0.5496141426124943,-0.13036151112285665,-1.7090397508082162,15.43676755049832,0.8299999237060582,0.26531083016092083,-0.5699999809265144,-1.4706430409562437,0.3306430791032149,-1.020321510941379,-0.11967845091164975,1.1041979027987416,17.723922090538192,-50.908757819540455,0.450321530014864,1,0.41949939727783203,0.41949939727783203,-0.7160000801086426,-1.758500099182129,7.435001373291016,3,0.12389380530973448,1.0,28.21500015258789,16.499713904258797,28.21500015258789,1.0,29.10300064086914,0.12389380530973448
513,2010-01-08,28.20000076293945,28.440000534057614,28.11000061035156,28.440000534057614,1720.0,-0.0017698844977186434,1.7500019868233874,0.8135583357579285,44.10558998915435,51.78978607666104,0.6690972794350571,0.6060335702839801,-0.11586896262549473,-1.5908902887961673,15.13294418675057,0.3299999237060547,0.19416254357888718,-0.6043492317199757,-1.53773605037901,0.3290375869390587,-1.071042641049491,-0.13765582239046026,1.1240731732583953,13.42292802372873,-55.9204762286125,0.46669340932951686,1,0.3139991760253942,0.46949863433838246,-0.6660008430480922,-1.7085008621215785,7.520000457763675,4,0.14911340080116764,-1.6141720457883475,28.25,1.0,28.21500015258789,16.499713904258797,28.21500015258789,0.14911340080116764
514,2010-01-11,27.420000076293945,27.899999618530273,27.3799991607666,27.82500076293945,2320.0,-0.027659598068897395,-1.1443206531357042,1.6875044703526065,35.89499291230837,51.00266744583044,1.2565750705346375,1.3702018786051653,0.7148982784467179,-0.7465831685965263,15.063412707012953,0.820001602172848,0.09151432938892512,-1.3296998977661119,-2.4451473835669333,-0.21425241196529043,-1.8874236406665226,-0.7719761548657011,1.8745523726350193,2.6144377500277374,-67.05003206783529,0.557723742900411,1,0.8599996566772461,1.0154991149902344,0.11399984359741211,-0.9285001754760742,7.975000381469727,0,0.18161930837813656,1.7500019868233874,28.20000076293945,-1.6141720457883475,28.25,1.0,28.21500015258789,0.18161930837813656
515,2010-01-12,27.399999618530273,27.42499923706055,26.709999084472656,27.28499984741211,300.0,-0.0007294112949679521,7.666720612204463,-0.28394957072955035,18.51851639137118,46.136856591113364,1.2163686673198235,1.372934868918982,0.7753252990932467,-0.655959596854558,15.187448383306238,0.7150001525878942,-0.026209532239885647,-1.2940503120422377,-2.560108060026568,-0.027992564057907288,-1.9270791860344048,-0.6610214380500707,1.8179706988721982,31.363649762361785,-33.039924586562634,0.6330288739921653,1,0.5450000762939453,0.7004995346069336,0.13400030136108398,-0.9084997177124023,8.195001602172852,1,0.16478107152759347,-1.1443206531357042,27.420000076293945,1.7500019868233874,28.20000076293945,-1.6141720457883475,28.25,0.16478107152759347
516,2010-01-13,30.19499969482422,30.19499969482422,28.489999771118164,28.489999771118164,50.0,0.10200730347469511,1.0,14.826115801170948,55.75540028285894,45.40847727989494,-1.5863323714698474,-1.3592842715857643,-1.9518361188446143,-3.379605383694578,14.548079667021312,2.7950000762939453,-0.08526086067697847,1.4168498039245598,-0.011612805689502181,2.845312413538622,0.7026184991175306,2.131081108731589,-3.4850006103515625,100.0,38.44268022935541,0.7142313048070305,1,-1.7425003051757812,-1.7425003051757812,-2.1797494888305664,-3.7034997940063477,5.784999847412109,2,0.14406353760840496,7.666720612204463,27.399999618530273,-1.1443206531357042,27.420000076293945,1.7500019868233874,28.20000076293945,0.14406353760840496
517,2010-01-14,31.96999931335449,32.0,30.17499923706055,30.26499938964844,3910.0,0.05878455494187418,1.0679880134303141,0.9999999999999958,65.70777123221843,45.977267085723206,-3.26757105404954,-3.034862112980722,-3.6369727421928353,-5.080555603974389,14.631530101213514,1.8250007629394496,0.02458204872531411,3.029949474334714,1.0114069115135678,5.04849203715586,2.020678192924141,4.039220755745287,-5.260000228881832,99.43287936761122,40.972825011770524,1.009271281410573,1,-2.6149997711181605,-2.6149997711181605,-3.9547491073608363,-5.4784994125366175,4.485002517700199,3,0.1116672405019914,1.0,30.19499969482422,7.666720612204463,27.399999618530273,-1.1443206531357042,27.420000076293945,0.1116672405019914
518,2010-01-15,32.255001068115234,32.389999389648445,32.049999237060554,32.19499969482422,9360.0,0.00891466252367712,1.0606193718426522,0.035191422859770304,66.90314117621533,46.67887577421779,-3.4178670776519517,-3.1960196180404807,-3.7947412753009644,-5.289098925068025,14.738781451149386,0.42000007629395597,0.04395367844457354,3.1323011398315437,0.6376186163868738,5.626983663276214,1.884959878109207,4.37964240155388,-5.3334019470214855,97.62326911478868,42.582887550175485,1.2473412617223354,1,-2.705001831054684,-2.705001831054684,-4.239750862121582,-5.763501167297363,4.8899993896484375,4,0.10634010824964468,1.0679880134303141,31.96999931335449,1.0,30.19499969482422,7.666720612204463,27.399999618530273,0.10634010824964468
519,2010-01-18,31.854999542236328,32.435001373291016,31.854999542236328,32.275001525878906,3440.0,-0.012401225007997785,-1.7619004368715998,-6.999872846334796,71.1776042371167,49.48255736915487,-2.8903980205654385,-2.6770706788210106,-3.2576677510907075,-4.819537713965278,14.785666199680836,0.5800018310546875,0.06002743721463588,2.5696496009826646,-0.1919889562800634,5.331288158245389,1.1888303223513006,3.9504688796140286,-4.605296405029296,89.86896770002166,32.26565187018837,1.3808192786313624,1,-2.282499313354492,-2.282499313354492,-3.916499614715576,-5.363499641418457,4.979999542236328,0,0.1213310856696832,1.0606193718426522,32.255001068115234,1.0679880134303141,31.96999931335449,1.0,30.19499969482422,0.1213310856696832
520,2010-01-19,30.43000030517578,32.049999237060554,30.23500061035156,32.049999237060554,1740.0,-0.044733927406627294,1.2407405227080635,3.8571220969836957,57.327078662790264,51.1280009217832,-1.249563925061512,-1.167983495896479,-1.7093290036638003,-3.332558909064158,14.346123762046826,1.814998626708995,0.056776899922816426,1.0532503128051758,-1.734042381244791,3.8405430068551425,-0.3403960342198076,2.446896659830159,-2.7654733090820294,49.17616593587927,-5.233121536206909,1.3936463470249834,1,-0.8575000762939453,-0.8575000762939453,-2.4915003776550293,-3.93850040435791,6.659999847412109,1,0.1631613573051265,-1.7619004368715998,31.854999542236328,1.0606193718426522,32.255001068115234,1.0679880134303141,31.96999931335449,0.1631613573051265
521,2010-01-20,31.38500022888184,31.38500022888184,30.95499992370605,31.04999923706055,730.0,0.031383500299986045,1.5671584005648438,-0.20679087203565946,61.623612748606305,53.00152307029331,-1.90828799103409,-2.0804816527317307,-2.5273492409354397,-4.219396758148047,15.179399805627902,0.9549999237060582,0.08127208747153958,1.9135501861572308,-1.01519687148134,4.842297243795805,0.44917665733794365,3.377923714976518,-3.338835282612308,53.5398162870541,2.3996905895375065,1.4643735288192867,1,-1.8125000000000036,-1.8125000000000036,-3.332750797271732,-4.893500328063968,5.800001144409176,2,0.13414054360742234,1.2407405227080635,30.43000030517578,-1.7619004368715998,31.854999542236328,1.0606193718426522,32.255001068115234,0.13414054360742234
522,2010-01-21,31.38500022888184,31.38500022888184,31.38500022888184,31.38500022888184,0.0,0.0,1.0,0.0,62.12797032257255,55.004009774006455,-1.5833257139357926,-2.035683037566887,-2.4293257220858067,-4.150542688681863,16.05770712202608,0.0,0.24004182573504096,1.8188501358032276,-1.2324769942734797,4.870177265879931,0.293186570764874,3.3445137008415813,-2.9877283684505898,52.27269180551317,4.147144475404907,1.5256635650383523,1,-1.8125000000000036,-1.8125000000000036,-3.295000076293949,-4.893500328063968,6.315000534057614,3,0.14640749656984142,1.5671584005648438,31.38500022888184,1.2407405227080635,30.43000030517578,-1.7619004368715998,31.854999542236328,0.14640749656984142
523,2010-01-22,30.61000061035156,30.61000061035156,29.59499931335449,30.604999542236328,2700.0,-0.024693312502100717,404.91380625534407,100.0,57.39958560177834,57.393408961725335,-0.48111055715516926,-1.23591845549198,-1.5979106234468219,-3.3104965655471084,17.181416281701857,1.7900009155273509,0.4126049968486605,0.9879004478454547,-2.098460209307536,4.074261104998442,-0.5552798807310388,2.5310807764219483,-1.8897103888915296,35.73945636573782,-6.284744958109314,1.5431803285764942,1,-1.037500381469723,-1.037500381469723,-2.2997503280639613,-4.118500709533688,7.715000152587894,4,0.1909507057875226,1.0,31.38500022888184,1.5671584005648438,31.38500022888184,1.2407405227080635,30.43000030517578,0.1909507057875226
524,2010-01-25,30.61000061035156,30.61000061035156,30.61000061035156,30.61000061035156,0.0,0.0,1.0,0.0,62.883270288583084,62.32282606141555,0.02120781820095985,-1.2098151625446611,-1.5403319783494425,-3.2447896959807885,18.365852080678298,0.0,0.5917537812630513,0.9319503784179659,-2.1848244943741513,4.048725251210083,-0.6264370579780945,2.4903378148140263,-1.5925334967450517,41.34424963503972,-4.0697848504229555,1.5583874363960593,1,-0.1475000381469691,-1.037500381469723,-2.0427503585815394,-4.118500709533688,7.884998321533214,0,0.2134923135284792,404.91380625534407,30.61000061035156,1.0,31.38500022888184,1.5671584005648438,31.38500022888184,0.2134923135284792
525,2010-01-26,30.01000022888184,30.01000022888184,29.35000038146973,29.35000038146973,280.0,-0.019601449510158298,1.0,100.0,59.070235711224996,62.69114110901178,1.151459526436554,-0.5257188404543811,-0.9269332252425819,-2.5554946955084006,17.967156185216883,1.2600002288818288,0.783589024074768,0.26145000457763956,-2.8161926674182745,3.3390926765735536,-1.2773713314203192,1.8002713405755983,-0.7191303745005726,32.43242736609662,-16.27434976361839,1.5388213359979577,1,0.8825006484985316,-0.43750000000000355,-1.4112501144409215,-3.5185003280639684,8.249998092651364,1,0.22742415206722955,1.0,30.61000061035156,404.91380625534407,30.61000061035156,1.0,31.38500022888184,0.22742415206722955
526,2010-01-27,30.045000076293945,30.045000076293945,29.79999923706055,29.9950008392334,110.0,0.0011662728139010259,8.800183108262619,0.07575643730312401,59.07023571122498,61.95363716223473,1.221386460798275,-0.5192126960685854,-0.9328611161038793,-2.50008986490419,18.22372029635075,0.24500083923339488,1.1097686031254241,0.2531998634338386,-2.8150989366842936,3.3214986635519743,-1.2809495366252293,1.7873492634929065,-0.6949996948242152,34.15232171678243,-17.710453743607736,1.5341494000590676,1,0.8475008010864258,-0.4724998474121094,-1.5037498474121094,-3.553500175476074,8.329999923706055,2,0.234481612860856,1.0,30.01000022888184,1.0,30.61000061035156,404.91380625534407,30.61000061035156,0.234481612860856
527,2010-01-28,30.045000076293945,30.045000076293945,30.045000076293945,30.045000076293945,0.0,0.0,1.0,0.0,59.37023223536347,61.116647279917856,1.0276809296781906,-0.4754636688989251,-0.9009975545725553,-2.4161442017454107,18.494149450854753,0.0,1.5295558453985088,0.20994987487792827,-2.8464006515171647,3.266300401273025,-1.3182253883196182,1.7381251380754748,-0.6949996948242152,55.15869591872883,-1.5017528012728292,1.5281752631975476,1,0.8475008010864258,-0.4724998474121094,-1.259000301361084,-3.553500175476074,8.100000381469727,3,0.23764357726298235,8.800183108262619,30.045000076293945,1.0,30.01000022888184,1.0,30.61000061035156,0.23764357726298235
528,2010-01-29,29.71500015258789,30.03499984741211,29.71500015258789,29.795000076293945,130.0,-0.010983522145717406,-7.0,-100.0,62.2139409182922,60.12068468893735,1.0722500123302687,-0.10251966818727709,-0.5660066313510228,-2.0032653153859563,18.742733978773522,0.3299999237060547,1.5809043096043816,-0.1506500244140625,-3.1883382503668756,2.887038201538747,-1.669494137390469,1.368194088562344,-0.11819969177245682,28.9682305408845,-33.1023311350496,1.518844112976405,1,0.9849996566772532,-0.1424999237060547,-0.9290003776550293,-3.2235002517700195,9.305000305175781,4,0.26871952109534636,1.0,30.045000076293945,8.800183108262619,30.045000076293945,1.0,30.01000022888184,0.26871952109534636
529,2010-02-01,30.670000076293945,30.670000076293945,29.790000915527344,29.790000915527344,100.0,0.03213864778065245,1.0,-11.0,65.82768576058328,61.06519658869213,-0.07657153248957371,-0.9845848601309193,-1.5048154693924545,-2.8689915948731155,18.7928065943433,0.9549999237060547,1.4077412824684608,0.7259999275207534,-2.3096975622598066,3.7616974173013134,-0.7918488173695266,2.2438486724110334,1.7650012969970703,100.0,32.63884754347583,1.5178487448902798,2,-0.3024997711181605,-1.0974998474121094,-1.884000301361084,-4.178500175476074,8.954999923706055,0,0.24959245737212643,-7.0,29.71500015258789,1.0,30.045000076293945,8.800183108262619,30.045000076293945,0.24959245737212643
530,2010-02-02,30.434999465942386,30.434999465942386,30.42499923706055,30.42499923706055,150.0,-0.007662230510824153,1.0,0.011363907294098268,51.54439960144529,59.94528401678535,0.17792332142227352,-0.605799546943647,-1.2440926795153864,-2.5451775337193148,17.815675760374823,0.24500083923339488,1.1726641908145083,0.3799993515014677,-2.550014154126547,3.310012857129479,-1.085007401312538,1.8450061043154733,1.947101898193356,75.3926042800511,11.657727549727696,1.465006752814006,2,-0.06749916076660156,-0.8624992370605504,-1.648999691009525,-3.9434995651245153,9.605001449584957,1,0.26482666690898915,1.0,30.670000076293945,-7.0,29.71500015258789,1.0,30.045000076293945,0.26482666690898915
531,2010-02-03,30.774999618530273,30.774999618530273,30.65500068664551,30.65500068664551,500.0,0.01117135398567548,-1.0000000000000593,11.999618539004032,40.56827823251037,57.54976267344511,-0.2879903094363385,-0.7843936223698833,-1.5611429685346678,-2.827016517918519,16.671518057034838,0.3400001525878871,0.9263329702131173,0.5919995307922363,-2.2208944834519286,3.404893545036405,-0.8144474763298462,1.9984465379143188,1.5552597366333032,100.0,39.096072673811996,1.4064470071220843,2,-0.7124996185302734,-1.2024993896484375,-2.1519999504089355,-4.283499717712402,9.480001449584954,2,0.24321685770212187,1.0,30.434999465942386,1.0,30.670000076293945,-7.0,29.71500015258789,0.24321685770212187
532,2010-02-04,31.75,32.334999084472656,31.75,32.334999084472656,500.0,0.0316815724957038,1.0,-4.875035763105336,46.40568712864405,56.32821839865241,-1.3474716595599574,-1.5639214616417547,-2.5013907203469827,-3.744381713702225,16.318676160066577,1.5599994659423828,0.9273402225707166,1.3919999122619622,-1.3491204840587017,4.133120308582626,0.021439714101628482,2.762560110422296,-1.9599990844726562,77.67178156626875,20.528071439401444,1.3705601981603326,2,-0.9075002670288086,-2.177499771118164,-3.127000331878662,-5.258500099182129,8.439998626708977,3,0.20866141732283472,-1.0000000000000593,30.774999618530273,1.0,30.434999465942386,1.0,30.670000076293945,0.20866141732283472
533,2010-02-05,32.404998779296875,32.404998779296875,31.9950008392334,32.095001220703125,220.0,0.0206298828125,1.6451688324473321,-0.5299111858836417,53.777467920905806,55.31646258002161,-1.9233321318175882,-1.9897556813652706,-3.1096341311578968,-4.332034334128373,15.965193580065485,0.654998779296875,0.8126632546209116,1.836748790740966,-0.8519962509145387,4.525493832396471,0.49237626991321193,3.1811213115687202,-2.5640979003906246,100.0,45.05446623077653,1.3443725208277528,2,-1.5274991989135742,-2.832498550415039,-3.781999111175537,-5.913498878479004,9.595001220703125,4,0.17713321693238293,1.0,31.75,-1.0000000000000593,30.774999618530273,1.0,30.434999465942386,0.17713321693238293
534,2010-02-08,32.400001525878906,32.880001068115234,32.400001525878906,32.880001068115234,0.0,-0.00015421242420043946,1.0,-1.5483978145304194,66.80889332707534,56.1763134262272,-1.8301845103661734,-1.6786025895117085,-3.075447910675887,-4.259036269118361,14.99910901168165,0.4799995422363281,0.6872091522005803,1.5827514648437493,-0.7811537555785009,3.9466566852659994,0.40079885463262244,2.764704075054876,-2.45653673095703,80.4480984020237,23.749440481004626,1.1819526102111257,2,-1.1025009155273438,-2.605001449584961,-3.7770018577575684,-5.908501625061035,9.229999542236321,0,0.20432094506530074,1.6451688324473321,32.404998779296875,1.0,31.75,-1.0000000000000593,30.774999618530273,0.20432094506530074
535,2010-02-09,31.915000915527344,32.634998321533196,31.915000915527344,32.200000762939446,250.0,-0.014969153935507573,-4.0526160806306475,0.5937502483529086,54.91652072552884,55.71478953892763,-1.169530486286611,-0.8832930349214756,-2.5454342936772285,-3.7354366373352477,13.268754510480582,0.7199974060058523,0.6539460883302723,0.8720007896423354,-0.9080892139401158,2.6520907932247866,-0.018044212148890182,1.762045791433561,-1.7953439442138652,56.62921406105737,-0.44964151162974986,0.890045001791226,2,-0.6175003051757812,-2.1200008392333984,-3.292001247406006,-5.423501014709473,9.55999755859375,1,0.24157915911954664,1.0,32.400001525878906,1.6451688324473321,32.404998779296875,1.0,31.75,0.24157915911954664
536,2010-02-10,34.544998168945305,34.56999969482422,34.5,34.5,280.0,0.08240630355546719,-2.1112241437775516,-0.15788839662162776,69.70074821863744,56.8626246481803,-3.457687430796966,-3.3420378864559304,-5.064628550409893,-6.311149698706053,14.104653958459213,2.654998779296875,0.6346274316007126,3.2844981193542395,0.9606998118941377,5.608296426814341,2.122598965624192,4.4463972730842904,-4.2597205518237224,99.11342097217951,39.715327148921645,1.16189915373005,2,-2.4024982452392507,-3.904998779296868,-5.944998741149895,-8.053498268127434,6.870002746582038,2,0.15906797041088994,-4.0526160806306475,31.915000915527344,1.0,32.400001525878906,1.6451688324473321,32.404998779296875,0.15906797041088994
537,2010-02-11,35.540000915527344,35.540000915527344,34.860000610351555,34.860000610351555,1110.0,0.028803091600002162,1.0000000000000209,15.111732790779078,79.91505815100102,58.829415451814604,-4.013293802783728,-4.2750561370327596,-5.975343605494743,-7.248948238004765,13.890910863419053,0.9950027465820384,0.7368379347457719,4.101000785827637,1.098416772028635,7.103584799626638,2.5997087789281323,5.6022927927271375,-4.911945532189549,100.0,36.05564842640047,1.501292006899501,2,-2.875,-4.415000915527344,-6.940001487731934,-9.048501014709473,6.444999694824219,3,0.13266741787077185,-2.1112241437775516,34.544998168945305,-4.0526160806306475,31.915000915527344,1.0,32.400001525878906,0.13266741787077185
538,2010-02-12,35.685001373291016,36.275001525878906,35.685001373291016,35.724998474121094,1890.0,0.004079922735745312,-28.50214592274678,-0.05881923952922107,80.26238389283004,60.43327079984201,-3.60108516019568,-4.37418058740473,-6.03105397291759,-7.335320569486392,13.558124738217463,0.7350006103515625,0.8630813240351145,4.074501228332519,0.5323312114900318,7.616671245175006,2.303416219911277,5.8455862367537605,-4.565751436734267,86.46788830287993,18.85244422392948,1.7710850084212428,2,-2.335000991821289,-4.192501068115234,-7.015501976013184,-9.193501472473145,6.939998626708984,4,0.12624343786041714,1.0000000000000209,35.540000915527344,-2.1112241437775516,34.544998168945305,-4.0526160806306475,31.915000915527344,0.12624343786041714
539,2010-02-15,35.720001220703125,35.83000183105469,35.720001220703125,35.83000183105469,130.0,0.0009807999457807082,1.0,2.750214592274678,86.50896807775548,64.31822285276537,-3.1786817080418004,-4.326605042089312,-5.973258795810246,-7.308785900749665,13.396922265250854,0.14500045776367188,1.0130554602440895,3.9162509918212898,-0.07530344148133139,7.907805425123911,1.920473775169981,5.912028208472599,-3.982061093427717,87.27063698435974,14.576684219641749,1.9957772166513101,2,-2.255000114440918,-4.227500915527344,-7.128251552581787,-9.228501319885254,8.713996887207031,0,0.17581182991833222,-28.50214592274678,35.685001373291016,1.0000000000000209,35.540000915527344,-2.1112241437775516,34.544998168945305,0.17581182991833222
540,2010-02-16,35.39500045776367,35.99499893188477,35.39500045776367,35.650001525878906,880.0,-0.009098565280873605,-3.7058506739270833,2.3181786655569425,82.98397803373729,69.03107838623502,-2.3200974275565542,-3.8056866287868587,-5.557326313225225,-6.923515774681576,14.521003734262711,0.5999984741211009,1.1817177211464198,3.3430002212524386,-0.8985668997508398,7.5845673422557205,1.2222166607507958,5.463783781754078,-3.112612962655845,50.4225176550485,-26.025290375746913,2.1207835605016405,2,-1.3824996948242188,-3.9025001525878906,-7.037250995635986,-8.9035005569458,10.054000854492188,1,0.1761548390934955,1.0,35.720001220703125,-28.50214592274678,35.685001373291016,1.0000000000000209,35.540000915527344,0.1761548390934955
541,2010-02-17,35.595001220703125,35.73500061035156,35.595001220703125,35.73500061035156,0.0,0.005650537091477448,1.0,0.549014914655856,83.39351083688544,73.14083657603963,-1.971838912387362,-3.8726666273665984,-5.662196515103432,-7.045249678294397,15.705831962634386,0.3400001525878906,1.2511118813778808,3.33250093460083,-1.1789697521016933,7.8439716213033535,1.0767655912495684,5.588236277952092,-2.8335000419027665,51.9434724236659,-26.073774144315685,2.255735343351262,2,-1.5,-3.21250057220459,-7.572251796722412,-9.103501319885254,9.709999084472656,2,0.16519165758584053,-3.7058506739270833,35.39500045776367,1.0,35.720001220703125,-28.50214592274678,35.685001373291016,0.16519165758584053
542,2010-02-18,35.97999954223633,35.97999954223633,35.845001220703125,35.845001220703125,200.0,0.010816078334878076,1.0,-0.9642779291553134,87.44770465981468,76.88197399147396,-1.8927544826180167,-4.106300742331719,-5.931154367962684,-7.348947813428968,17.00368079832477,0.3849983215332031,1.5658231321368241,3.4877492904663114,-1.2953919429665248,8.270890523899148,1.0961786737498969,5.87931990718273,-2.7968783217865436,66.47708800235817,-17.011521020630752,2.3915706167164172,2,-1.8849983215332031,-3.1674985885620117,-7.527500152587891,-8.219999313354492,8.172000885009766,3,0.15105618239130214,1.0,35.595001220703125,-3.7058506739270833,35.39500045776367,1.0,35.720001220703125,0.15105618239130214
543,2010-02-19,36.45500183105469,36.82500076293945,36.45500183105469,36.5099983215332,1100.0,0.013201842547573284,-12.45536519386835,-0.40738647602362316,86.68358647328228,79.09027322994139,-1.9364909633661327,-4.343659763081959,-6.282204116921431,-7.747844375232425,17.96485817593534,0.845001220703125,1.9963752874398892,3.670501518249509,-1.3373854126055633,8.678388449104581,1.1665580528219692,6.174444983677045,-2.9008549739534075,74.12595434101786,-6.973590243741455,2.503943465427536,2,-2.085000991821289,-3.3675012588500977,-7.100002288818359,-7.792501449584961,8.009998321533203,4,0.15169382804929854,1.0,35.97999954223633,1.0,35.595001220703125,-3.7058506739270833,35.39500045776367,0.15169382804929854
544,2010-02-22,37.14500045776367,37.29999923706055,36.84000015258789,36.84000015258789,300.0,0.018927406173415706,-2.0163844210420994,-5.5458139696192,90.22783215602938,83.01375227777478,-2.1038730913879107,-4.7631807549839635,-6.837676726586622,-8.36560651788502,19.061672513926364,0.8449974060058594,2.369200796999678,4.033750152587892,-1.2233278048653062,9.290828110041094,1.4052111738612894,6.662289131314495,-3.132934053845048,91.86357592554026,9.627311255704996,2.628538978726601,2,-1.2450008392333984,-3.820000648498535,-7.5950012207031214,-8.287500381469727,7.381999969482422,0,0.1475299360533715,-12.45536519386835,36.45500183105469,1.0,35.97999954223633,1.0,35.595001220703125,0.1475299360533715
545,2010-02-23,36.834999084472656,37.290000915527344,36.834999084472656,36.90999984741211,1060.0,-0.008345709233292586,-11.133258735567875,-0.2459038947394752,86.46209299277709,84.87612391934586,-1.1427485248434195,-4.127257682237783,-6.393977944242259,-7.98443794434683,19.436209213511862,0.4550018310546875,2.655669763733556,3.3824988365173354,-1.9128744877839523,8.67787216081862,0.7348121743666951,6.030185498667976,-2.296863427251324,72.72723204796904,-6.962052207105046,2.647686662150642,2,-0.7549991607666016,-3.5099992752075195,-7.26249885559082,-7.954998016357422,7.041999816894531,1,0.20629833615608173,-2.0163844210420994,37.14500045776367,-12.45536519386835,36.45500183105469,1.0,35.97999954223633,0.20629833615608173
546,2010-02-24,37.09000015258789,37.275001525878906,37.00500106811523,37.00500106811523,50.0,0.006922792845208026,-5.353020375189842,-1.1333095976807823,85.17786591062954,85.46088033708237,-1.1161514528472907,-4.034241018037569,-6.509561917663444,-8.144015849301542,19.861942379593994,0.44000244140625,2.8932526067941993,3.285249900817874,-1.9929753868543827,8.563475188490127,0.6461372569817456,5.924362544654002,-2.1099663225922853,85.56705355527649,5.390306262138125,2.639112643836127,2,-0.7425003051757812,-3.765000343322754,-7.517499923706055,-8.209999084472656,7.03599929809571,2,0.2253707502097364,-11.133258735567875,36.834999084472656,-2.0163844210420994,37.14500045776367,-12.45536519386835,36.45500183105469,0.2253707502097364
547,2010-02-25,37.185001373291016,37.35499954223633,37.185001373291016,37.35499954223633,0.0,0.0025613701890614404,1.0,-1.9999999999998328,83.99716095466155,85.87585556617475,-1.0652976254969388,-3.759664656651843,-6.468227743003748,-8.134488322847083,20.326278366205166,0.2649993896484375,3.2976452109834398,3.0232510566711426,-2.1490392988118074,8.195541412154096,0.437105878929664,5.609396234412618,-1.8337730781650166,81.11126652509866,3.299840779528026,2.5861451777414763,2,-0.8100013732910156,-3.8325014114379883,-7.61250114440918,-8.251501083374023,8.090000152587884,3,0.21836758456373606,-5.353020375189842,37.09000015258789,-11.133258735567875,36.834999084472656,-2.0163844210420994,37.14500045776367,0.21836758456373606
548,2010-02-26,37.70000076293945,37.70000076293945,37.59500122070313,37.59500122070313,0.0,0.013849653640684023,-1.0000000000001354,-0.617651018759495,85.14586148610191,85.72439927821324,-1.4130031393081026,-3.8427976502749033,-6.833905494696815,-8.5467949421195,20.676689693105786,0.5149993896484375,3.3862113918256043,3.139000415802002,-1.816218166427639,8.09421899803164,0.6613911246871851,5.616609706916819,-1.9880936433335918,100.0,21.59173107505191,2.477609291114819,2,-1.1525001525878906,-4.175000190734863,-8.127500534057617,-8.766500473022461,8.75,4,0.17114057118665116,1.0,37.185001373291016,-5.353020375189842,37.09000015258789,-11.133258735567875,36.834999084472656,0.17114057118665116
549,2010-03-01,38.32500076293945,38.32500076293945,38.00500106811523,38.00500106811523,0.0,0.016578249001373946,1.0000000000000444,3.0476294277931895,91.73174745326874,86.69637365816116,-1.821135992704633,-4.0737633665819715,-7.299242613432085,-9.068688501822411,21.76914935594023,0.625,3.3181280583280213,3.3812503814697266,-1.4903703892643705,8.252871152203824,0.945439996102678,5.817060766836775,-2.2154749146668706,100.0,18.058697210400624,2.435810385367049,3,-1.364999771118164,-4.487500190734863,-8.752500534057617,-8.899499893188477,7.904998779296875,0,0.16020872191569158,-1.0000000000001354,37.70000076293945,1.0,37.185001373291016,-5.353020375189842,37.09000015258789,0.16020872191569158
550,2010-03-02,38.49499893188477,38.91999816894531,38.49499893188477,38.79499816894531,290.0,0.00443569903616825,-1.8333354526150685,-0.9374985098824165,87.83521985277625,87.18989688214903,-1.6820398670474717,-3.8039991019870385,-7.304310604798189,-9.16429768040662,23.022289721480355,0.5949974060058594,3.241303458957418,3.1482485771179256,-1.4803723227497088,7.77686947698556,0.833938127184112,5.462559027051739,-1.942378100678816,77.80679475304076,-1.8812878977456506,2.3143104499338163,3,-1.112499237060554,-4.359999656677253,-8.47749853134156,-8.922498703002937,7.621002197265618,1,0.15669571795636839,1.0000000000000444,38.32500076293945,-1.0000000000001354,37.70000076293945,1.0,37.185001373291016,0.15669571795636839
551,2010-03-03,38.2599983215332,38.2599983215332,38.2599983215332,38.2599983215332,0.0,-0.006104704945372075,1.0,-0.0,80.49322464019122,86.41717687996865,-1.1502115779300013,-3.1405046934308203,-6.932369551402523,-8.855519385056375,24.562746442295175,0.2350006103515696,3.123119169581514,2.5389980316162095,-1.7296014664855761,6.807597529717999,0.40469828256531315,4.673297780667106,-1.2339020227793753,61.95959271710285,-14.532959360610874,2.134299749050894,3,-0.5724983215332031,-3.9424991607666016,-8.0274977684021,-8.687498092651367,7.8040008544921875,2,0.14681131276141923,-1.8333354526150685,38.49499893188477,1.0000000000000444,38.32500076293945,-1.0000000000001354,37.70000076293945,0.14681131276141923
552,2010-03-04,38.375,38.375,37.91999816894531,37.91999816894531,100.0,0.003005794132564521,1.0,100.0,80.36113007933348,85.71468172508544,-0.9943184235807152,-2.88146383293558,-6.9062710419882585,-8.903931929840617,26.648771805504484,0.4550018310546875,3.0627342672862454,2.3227497100830092,-1.6674966314952968,6.312996051661315,0.32762653929385976,4.317872880872159,-0.9701233272078724,58.867967985259185,-15.686841950518613,1.9951231707891526,3,-0.4975013732910156,-4.057500839233398,-8.142499446868896,-8.802499771118164,7.674999237060547,3,0.14986317786797665,1.0,38.2599983215332,-1.8333354526150685,38.49499893188477,1.0000000000000444,38.32500076293945,0.14986317786797665
553,2010-03-05,38.14500045776367,38.724998474121094,38.14500045776367,38.41999816894531,500.0,-0.005993473413324457,-3.218202499687886,-0.6043881417887924,76.21618634512706,84.15783219054074,-0.5580690868851192,-2.318246672505346,-6.534934746433528,-8.604412049449053,28.863834172422003,0.5799980163574219,2.9800174856607526,1.8057500839233427,-1.8951627930966026,5.506662960943288,-0.04470635458662997,3.6562065224333153,-0.43709948574090873,22.500228881835938,-48.36223749958344,1.8504564385099718,3,-0.2675018310546875,-3.8275012969970703,-7.912499904632568,-8.572500228881836,8.680000305175781,4,0.18691836367940207,1.0,38.375,1.0,38.2599983215332,-1.8333354526150685,38.49499893188477,0.18691836367940207
554,2010-03-08,39.02000045776367,39.02000045776367,38.19499969482422,38.19499969482422,100.0,0.022938785935232797,1.0,-3.0000277434837495,85.02413393523192,83.99805896192463,-1.272999696132743,-2.816254705523413,-7.255516358987279,-9.404097844776263,30.89792781040497,0.875,2.8544984341101625,2.349750137329103,-1.038685670688615,5.738185945346821,0.655532233320244,4.043968041337962,-1.1000022888183594,100.0,25.45518111462161,1.6942179040088579,3,-1.0074996948242188,-4.614999771118164,-8.883750438690182,-9.447500228881836,8.39999771118164,0,0.19041517729396795,-3.218202499687886,38.14500045776367,1.0,38.375,1.0,38.2599983215332,0.19041517729396795
555,2010-03-09,39.625,39.625,39.10499954223633,39.10499954223633,30.0,0.015504857384386561,1.0,0.6303030022795685,86.11108832320174,84.10175034109932,-1.6099180846630006,-2.966097768052805,-7.667159643287114,-9.923496895686583,33.573276960645785,0.6049995422363281,2.746289911907489,2.5692497253417983,-0.24735727752764092,5.3858567282112375,1.1609462239070822,3.9775532267765144,-1.4850013732910128,100.0,21.6628344829725,1.4083035014347183,3,-1.2199993133544922,-4.600000381469727,-9.654999732971191,-10.052499771118164,7.395000457763672,1,0.1666876856084878,1.0,39.02000045776367,-3.218202499687886,38.14500045776367,1.0,38.375,0.1666876856084878
556,2010-03-10,40.040000915527344,40.040000915527344,39.599998474121094,39.599998474121094,80.0,0.010473209224664881,1.0,0.8461577962806734,86.18536694162829,84.34488433965117,-1.7460732541941866,-3.107649992571865,-7.898693358582378,-10.249615076715,35.1659047027561,0.44000244140625,2.5445380360580216,2.709500503540042,-0.14763016174201482,5.566631168822099,1.2809351708990135,4.13806583618107,-1.845001220703125,100.0,19.329717636737996,1.4285653326410275,3,-1.2224998474121094,-4.692500114440918,-10.070000648498535,-10.467500686645508,4.689998626708984,2,0.15174825361372046,1.0,39.625,1.0,39.02000045776367,-3.218202499687886,38.14500045776367,0.15174825361372046
557,2010-03-11,40.25500106811523,40.40499877929688,40.25500106811523,40.38999938964844,400.0,0.005369634057738271,-1.2222159428070636,-0.3068126647246659,85.51399636783923,84.38578821539974,-1.653701903770724,-3.110794711188369,-7.9239452941514585,-10.355632840394698,36.376988508838814,0.36499786376953836,2.416893433809868,2.6887506484985266,-0.3203734976093813,5.6978747946064345,1.1841885754445727,4.193312721552481,-1.6910011291503864,93.36292820430528,11.374708373513002,1.5045620730539555,3,-1.0925025939941335,-4.17750167846679,-10.43750095367431,-10.682500839233391,6.629997253417976,3,0.14430500444108296,1.0,40.040000915527344,1.0,39.625,1.0,39.02000045776367,0.14430500444108296
558,2010-03-12,40.18999862670898,40.72999954223633,40.18999862670898,40.650001525878906,420.0,-0.0016147668533472714,-1.3478152703027273,3.4074712481278224,82.22216122302657,83.32916752315063,-1.3391777766800814,-2.836408475700921,-7.663555463483142,-10.186188773684144,37.341107496536594,0.5400009155273509,2.3222759619030526,2.3984983444213768,-0.691064399944672,5.4880610887874255,0.8537169722383524,3.943279716604401,-1.2577989196777253,78.69818745438512,-1.9565601667108723,1.5447813721830232,3,-0.864999771118157,-3.8674983978271413,-9.982498645782464,-10.617498397827141,6.585002899169922,4,0.14580743494868398,-1.2222159428070636,40.25500106811523,1.0,40.040000915527344,1.0,39.625,0.14580743494868398
559,2010-03-15,42.0,43.04499816894531,40.3650016784668,40.3650016784668,4340.0,0.0450361143353748,-2.278286534221486,-3.5543217759791137,91.485910452444,83.7347998120026,-2.8754425074765066,-4.376173726802264,-9.253108608711464,-11.890286294237221,38.65376016578207,2.8549995422363352,2.3124549944080854,3.8944997787475586,0.4368132218451777,7.3521863356499395,2.1656565002963717,5.6233430571987455,-2.708240325927733,73.47719458932445,-7.842409423931102,1.7288432784511902,3,-1.5175018310546875,-4.520000457763672,-11.775000095367432,-12.427499771118164,5.650001525878899,0,0.11488097054617752,-1.3478152703027273,40.18999862670898,-1.2222159428070636,40.25500106811523,1.0,40.040000915527344,0.11488097054617752
560,2010-03-16,41.63000106811523,42.39500045776367,41.63000106811523,42.349998474121094,410.0,-0.00880949837820888,-1.1250059604859295,-0.4403658380093603,85.80440121925814,84.32493054301003,-2.2506581325351434,-3.705075096311795,-8.6337884140896,-11.415459878523638,40.34382724716882,0.7649993896484446,2.238082091978441,3.2127508163452063,-0.3389905851167896,6.764492217807202,1.4368801156142084,4.988621517076204,-1.5875936950683496,58.92606019803187,-20.9534100448895,1.7758707007309975,3,-1.1475028991699148,-4.150001525878899,-11.083750724792473,-11.835000991821282,6.440998077392585,1,0.13908231929555948,-2.278286534221486,42.0,-1.3478152703027273,40.18999862670898,-1.2222159428070636,40.25500106811523,0.13908231929555948
561,2010-03-17,41.474998474121094,41.474998474121094,41.435001373291016,41.435001373291016,50.0,-0.0037233386984669714,1.0,-0.055551729070746445,83.51557438266023,84.67542435449079,-1.7786972881986003,-3.253795060613136,-8.2261252367026,-11.155466903903157,42.03178280643113,0.19499969482421164,2.052891463081359,2.7637483596801786,-0.7777837019387235,6.305280421299081,0.992982328870724,4.534514390489633,-1.1099967956542969,45.00875843943463,-33.280861236756124,1.7707660308094515,3,-0.8799991607666016,-2.7024993896484375,-10.92874813079834,-11.679998397827148,6.620002746582038,2,0.1336950497322491,-1.1250059604859295,41.63000106811523,-2.278286534221486,42.0,-1.3478152703027273,40.18999862670898,0.1336950497322491
562,2010-03-18,41.415000915527344,41.50500106811523,41.415000915527344,41.50500106811523,50.0,-0.0014465957999054702,1.0000000000001579,-2.2501669051023496,81.2447263204972,85.23415101842082,-1.3881002012729908,-2.915207834373618,-7.91008328000963,-10.989761964478951,43.67431894975388,0.09000015258788352,2.012929200860313,2.4320007324218764,-1.0608554684944593,5.924856933338212,0.6855726319637085,4.178428832880044,-0.5139999389648438,42.9072674337039,-31.287970064652548,1.7464281004581674,3,-0.7950019836425781,-2.4625015258789062,-10.023751258850098,-10.775001525878906,5.341999053955078,3,0.08004342758486138,1.0,41.474998474121094,-1.1250059604859295,41.63000106811523,-2.278286534221486,42.0,0.08004342758486138
563,2010-03-19,41.98500061035156,42.79999923706055,41.98500061035156,42.459999084472656,840.0,0.013763121628002084,-2.4315841886313625,5.277751875556726,81.06959130948958,84.79475739333832,-1.5154821229926796,-3.2144798151118366,-8.21052417819353,-11.473776994071574,45.09377739765239,1.3849983215332031,2.094956975849321,2.7255004882812486,-0.8001169690576759,6.251117945620173,0.9626917596117863,4.488309216950711,-0.6552001953125028,60.44780049676534,-10.050253448940069,1.7628087286694634,3,-0.9100017547607422,-2.7650012969970703,-10.09000015258789,-10.860000610351562,5.131999969482415,4,0.11670829200782551,1.0000000000001579,41.415000915527344,1.0,41.474998474121094,-1.1250059604859295,41.63000106811523,0.11670829200782551
564,2010-03-22,42.625,42.625,42.185001373291016,42.185001373291016,470.0,0.01524352460032219,1.0,-0.9263158740101832,82.46853926586313,84.3900297203007,-1.7772297362499287,-3.607858075831288,-8.5428246033349,-11.975615124071897,46.35014741558772,0.6399993896484375,2.206453598081815,3.0914999008178725,-0.5905006570150206,6.773500458650766,1.250499621901426,4.932500179734319,-1.2099990844726562,87.36466071187571,17.05618078458879,1.841000278916446,3,-1.3025016784667969,-3.405000686645508,-10.203749656677246,-11.132499694824219,10.666999816894531,0,0.0973607396100622,-2.4315841886313625,41.98500061035156,1.0000000000001579,41.415000915527344,1.0,41.474998474121094,0.0973607396100622
565,2010-03-23,44.433998107910156,44.433998107910156,42.7400016784668,42.7400016784668,3160.0,0.04243983830874276,1.0,3.8500039014071077,88.90848430969334,84.69259831675238,-3.165186838637048,-5.078759178646543,-10.016114171405057,-13.640054709914317,47.84657262173703,1.8089981079101562,2.4237021583493714,4.520548057556155,0.4619744888023689,8.579121626309941,2.491261273179262,6.549834841933048,-2.692997741699216,100.0,27.452541419686426,2.029286784376894,3,-2.121999740600586,-4.519498825073242,-11.955247402191162,-12.941497802734375,7.8110008239746165,1,0.07237708860135705,1.0,42.625,-2.4315841886313625,41.98500061035156,1.0000000000001579,41.415000915527344,0.07237708860135705
566,2010-03-24,45.44900131225586,45.946998596191406,44.50500106811523,44.50500106811523,2370.0,0.022842941161421493,-2.055078718520643,0.5572622395968254,90.03847945898166,85.19531866021264,-3.7238361736623062,-5.729154678659796,-10.766797819071556,-14.506051608638643,49.5310392887966,1.51300048828125,2.55779465380855,5.117601203918454,0.5888879989684881,9.64631440886842,2.853244601443471,7.381957806393437,-3.2639999389648438,89.0115282701871,14.12507192756344,2.264356602474985,3,-2.380502700805664,-4.678001403808594,-12.696500778198242,-13.956501007080078,8.323997497558594,2,0.05769098896667946,1.0,44.433998107910156,1.0,42.625,-2.4315841886313625,41.98500061035156,0.05769098896667946
567,2010-03-25,45.30500030517578,45.834999084472656,45.209999084472656,45.834999084472656,4210.0,-0.003168408610141338,1.358495998157425,-0.5614392396469747,90.92361583211853,86.16214695011173,-3.1158217722315555,-5.212900882260115,-10.41192316057765,-14.212368913324,51.26185220434688,0.625,2.645707566450895,4.567600250244141,-0.22184121649272015,9.357041716981001,2.1728795168757102,6.962320983612571,-2.5649986267089844,83.79609749146458,2.1888217129966137,2.3947207333684317,3,-2.1490001678466797,-4.409000396728516,-12.066249370574951,-13.8125,8.255001068115241,3,0.06158262656955804,-2.055078718520643,45.44900131225586,1.0,44.433998107910156,1.0,42.625,0.06158262656955804
568,2010-03-26,44.152000427246094,44.52999877929688,44.13399887084961,44.52999877929688,280.0,-0.025449726744576684,1.095246745382944,0.7132060804975087,78.42896767821317,84.71137553075275,-1.4993855067078385,-3.7436905677938697,-9.066287696752475,-12.898921196795044,52.4355708321492,1.1710014343261719,2.695799560527334,3.0920003890991197,-1.7051774366399641,7.8891782148382035,0.6934114762295778,5.490589301968662,-0.770599365234375,52.28603152552513,-25.879565607730527,2.398588912869542,3,-0.47100067138671875,-2.951000213623047,-10.698249340057373,-12.659500122070312,9.678001403808594,4,0.0590007138301436,1.358495998157425,45.30500030517578,-2.055078718520643,45.44900131225586,1.0,44.433998107910156,0.0590007138301436
569,2010-03-29,44.46500015258789,45.1500015258789,44.46500015258789,44.5,1160.0,0.007089140295184482,-38.143106267029566,0.09259259259259085,77.70779365705394,83.81175246828563,-1.5935302532004982,-3.7662070379134605,-9.166147805932553,-13.042148196040056,53.403151469065,0.9980010986328054,2.7747248941203537,3.0980001449584975,-1.7478373917883232,7.943837681705318,0.6750813765850907,5.520918913331904,-0.5704795837402372,53.788591581964916,-20.72220293126255,2.4229187683734095,3,-0.7840003967285156,-3.0740013122558594,-10.736249446868896,-12.697500228881836,8.540000915527337,0,0.059642424786807036,1.095246745382944,44.152000427246094,1.358495998157425,45.30500030517578,-2.055078718520643,45.44900131225586,0.059642424786807036
570,2010-03-30,44.527000427246094,45.11199951171875,44.527000427246094,44.790000915527344,170.0,0.0013943612829290242,-3.448653980041773,7.51433242506812,76.76886524080236,83.0621181191903,-1.3425599392016068,-3.5343419946717134,-8.963954525682773,-12.93229164978241,54.13179625892819,0.6469993591308594,2.931878079675805,2.858400344848633,-1.985654767521666,7.702455457218932,0.4363727886634834,5.280427901033782,-0.3930015563964844,21.676867950015467,-47.56038740327375,2.422027556185149,3,-0.8460006713867188,-3.1360015869140625,-9.914500713348389,-12.522001266479492,6.243000030517578,1,0.19684684136695463,-38.143106267029566,44.46500015258789,1.095246745382944,44.152000427246094,1.358495998157425,45.30500030517578,0.19684684136695463
571,2010-03-31,43.87699890136719,44.56999969482422,43.87699890136719,44.38999938964844,330.0,-0.014597918558223122,-1.7017549077929803,1.9505685773961476,70.54217042114388,81.8729452414844,-0.3531393879326856,-2.5739187006320634,-8.08265263281909,-12.112468305762093,54.94293981216109,0.6930007934570312,2.8228600993543083,1.927548789978026,-2.7322243415957743,6.587321921551826,-0.4023377758088742,4.257435355764926,2.0699996948242188,0.0,-63.45146443333064,2.3298865657869015,3,0.08900070190429688,-2.400999069213867,-9.174499034881592,-11.871999740600586,9.206001281738281,2,0.19071495863535093,-3.448653980041773,44.527000427246094,-38.143106267029566,44.46500015258789,1.095246745382944,44.152000427246094,0.19071495863535093
572,2010-04-01,44.1259994506836,44.57500076293945,44.1259994506836,44.30500030517578,1000.0,0.005674967649363483,-4.016750490154611,0.3489292088042693,71.86666197600391,80.85039753776375,-0.19796145937505827,-2.4980542911162473,-8.092690494504545,-12.209168493897732,56.239570762552816,0.6980018615722656,2.7945069152782906,1.8889993667602596,-2.5464091285844574,6.324407862104977,-0.32870488091209893,4.106703614432618,1.7795991516113219,19.560097090288643,-40.2293211149859,2.2177042476723594,4,-0.05999946594238992,-2.55999946594239,-9.289749622344978,-12.121000289917,11.529998779296868,3,0.21862392873191672,-1.7017549077929803,43.87699890136719,-3.448653980041773,44.527000427246094,-38.143106267029566,44.46500015258789,0.21862392873191672
573,2010-04-06,45.2750015258789,45.34500122070313,44.52000045776367,44.52000045776367,550.0,0.02603911728910413,-1.1854293928324402,-4.217862927286804,69.63664559336142,79.42463157415247,-0.9288802700756165,-3.252251029175234,-8.9594671080526,-13.214791341776966,57.50574724959922,1.2190017700195312,2.8368898490265693,2.6815013885497976,-1.5084408678543184,6.871443644953914,0.5865302603477431,4.776472516751852,0.5900250823974673,95.23163595164499,35.63802511793062,2.0949711282020576,4,-0.9315013885497976,-3.5040016174316335,-10.411251544952385,-13.242502212524407,16.144996643066413,1,0.18299281210794605,-4.016750490154611,44.1259994506836,-1.7017549077929803,43.87699890136719,-3.448653980041773,44.527000427246094,0.18299281210794605
574,2010-04-07,46.45000076293945,46.7599983215332,46.15499877929688,46.15499877929688,770.0,0.02595249469818195,-3.1016642313114913,0.39073055138717794,76.35606492324308,78.02991830899131,-1.6810213699169196,-4.049703150502992,-9.832768412030006,-14.238123174045228,58.83167316161202,1.484996795654304,2.9720101316467264,3.4850006103515625,-0.6883894901161085,7.6583907108192335,1.398305560117727,5.571695660585398,-2.5730018615722656,89.24739434821326,28.347863796963736,2.0866950502338355,4,-1.1315021514892578,-4.110002517700195,-11.413750171661377,-14.245000839233398,13.979999542236328,2,0.1588805370699462,-1.1854293928324402,45.2750015258789,-4.016750490154611,44.1259994506836,-1.7017549077929803,43.87699890136719,0.1588805370699462
575,2010-04-08,46.22999954223633,46.49499893188477,46.22999954223633,46.49499893188477,250.0,-0.004736301767268358,-1.0000000000000537,-0.8982969754180432,75.81713154259275,76.44976854050367,-1.3180753457229173,-3.4883499695952196,-9.288062568871432,-13.885210961351618,59.91111586769993,0.2649993896484446,3.089684532080554,2.9347494125366183,-1.1705731267045678,7.040071951777804,0.8820881429160252,4.987410682157211,-2.2953406524658178,81.61641047897417,17.934045345346433,2.0526612696205935,4,-0.9115009307861328,-3.8900012969970703,-10.831248760223389,-13.712499618530273,12.6500015258789,3,0.1465498938560268,-3.1016642313114913,46.45000076293945,-1.1854293928324402,45.2750015258789,-4.016750490154611,44.1259994506836,0.1465498938560268
576,2010-04-09,46.11600112915039,46.474998474121094,46.11600112915039,46.474998474121094,150.0,-0.0024658969114154106,1.0,1.354710082340034,75.37513780551436,74.72215987088097,-1.2287268484600347,-3.052306757501597,-8.845117821252288,-13.630190386252181,60.79568498992902,0.3589973449707031,3.150546223161335,2.51695098876953,-1.4716920278846075,6.505594005423667,0.5226294804424612,4.5112724970965985,-2.1248354507446265,75.55058965628601,8.858606528820758,1.9943215083270696,4,-0.7975025177001953,-3.776002883911133,-10.357251644134521,-13.301002502441406,12.303997039794922,4,0.10091940356188944,-1.0000000000000537,46.22999954223633,-3.1016642313114913,46.45000076293945,-1.1854293928324402,45.2750015258789,0.10091940356188944
577,2010-04-12,46.06399917602539,46.06399917602539,45.98500061035156,46.02000045776367,410.0,-0.00112763361635293,2.5909485000867,-0.12256001020093721,73.32187252857312,74.15470485425432,-1.1820430576929724,-2.6802112247761585,-8.45799164000129,-13.434951196310308,61.49723917776606,0.13100051879882812,2.9576265521496197,2.174499130249025,-1.630625776551014,5.979624037049064,0.2719366768490019,4.077061583649048,-2.0174568447570778,68.9285799435288,1.386985969825787,1.9025624534000203,4,-0.7455005645751953,-3.724000930786133,-10.06149959564209,-13.249000549316406,13.035999298095703,0,0.1523749811703976,1.0,46.11600112915039,-1.0000000000000537,46.22999954223633,-3.1016642313114913,46.45000076293945,0.1523749811703976
578,2010-04-13,46.04999923706055,46.41999816894531,45.85499954223633,45.85499954223633,70.0,-0.0003039236543780355,-4.794866778825463,4.43194035026877,71.0924759050325,73.41966954847415,-0.9727989482019765,-2.323828906328771,-8.091482106306891,-13.288077120828781,62.13001480982142,0.5649986267089844,2.625023451728566,1.8674991607665987,-1.6280498749690722,5.36304819650227,0.11972464289875973,3.6152736786344377,-1.9491877859869362,21.546956668352724,-41.69074326170143,1.7477745178678366,4,-0.7315006256103516,-3.5974998474121094,-9.952500343322754,-13.235000610351562,10.610000610351562,1,0.20859933012092458,2.5909485000867,46.06399917602539,1.0,46.11600112915039,-1.0000000000000537,46.22999954223633,0.20859933012092458
579,2010-04-14,46.82500076293945,46.82500076293945,46.17499923706055,46.17499923706055,50.0,0.016829566530268014,1.0,3.333346375053797,66.87367044402794,72.32020345994366,-1.5397504852004715,-2.865747805923185,-8.528487679992011,-13.924348949648362,61.99582064927982,0.7750015258789062,2.3044317527533877,2.4012506484985323,-1.125939114609757,5.928440411606822,0.6376557669443841,4.1648455300526805,-2.6710055744566503,100.0,39.70177680021746,1.7635948815541453,4,-1.4740009307861328,-4.315000534057617,-10.72750186920166,-14.010002136230469,7.354999542236328,2,0.31169241149393323,-4.794866778825463,46.04999923706055,2.5909485000867,46.06399917602539,1.0,46.11600112915039,0.31169241149393323
580,2010-04-15,47.41999816894531,47.41999816894531,46.90499877929688,46.90499877929688,170.0,0.012706831741832625,-1.0000000000000275,0.7923048933647789,64.78616247450908,71.68064702142868,-1.8787955264888296,-3.16711177204553,-8.764030536483432,-14.369840538448315,61.92175751915872,0.5949974060058594,2.2091366977729905,2.7067481994628935,-0.8053762608521566,6.218872659777944,0.9506859693053684,4.4628104296204185,-3.1591627574842462,100.0,41.54374151160869,1.7560622301575246,4,-1.6469993591308594,-4.157499313354492,-11.211247444152832,-14.554998397827148,8.710002899169915,3,0.2743568671149914,1.0,46.82500076293945,-4.794866778825463,46.04999923706055,2.5909485000867,46.06399917602539,0.2743568671149914
581,2010-04-16,47.02000045776367,47.79499816894531,47.02000045776367,47.79499816894531,80.0,-0.008435211442998192,1.0,-1.5048517080975585,62.38982659418321,70.6276653123375,-1.101960495525077,-2.456334192956099,-8.012776008096182,-13.824737748751701,62.15198647003164,0.7749977111816406,2.106282436324193,2.0295003890991197,-1.275641037465725,5.334641815663964,0.37692967581669734,3.682071102381542,-2.5696152808535544,60.05163609335396,4.602384984755133,1.6525707132824223,4,-0.8625011444091797,-3.3225021362304688,-10.305000305175781,-13.852500915527344,10.889999389648438,4,0.25223310282621014,-1.0000000000000275,47.41999816894531,1.0,46.82500076293945,-4.794866778825463,46.04999923706055,0.25223310282621014
582,2010-04-19,44.72999954223633,46.82300186157226,44.72999954223633,46.7400016784668,360.0,-0.04870269870763544,-1.082587159097372,2.59355880311674,53.58649129858259,68.84431483513984,1.4334729494345453,0.09987236326792015,-5.422318116792795,-11.401474862901168,61.47377121459752,2.2900009155273438,1.968505691102969,-0.4262504577636719,-3.2777695292322306,2.425268613704887,-1.8520099934979513,0.9995090779706075,-0.012045325963391917,0.0,-53.54229695327509,1.4257595357342783,4,1.5324993133544922,-0.7375011444091797,-7.647498607635498,-11.354999542236328,9.90999984741211,0,0.30605854609460015,1.0,47.02000045776367,-1.0000000000000275,47.41999816894531,1.0,46.82500076293945,0.30605854609460015
583,2010-04-20,46.8849983215332,46.8849983215332,45.38000106811523,45.38000106811523,80.0,0.04817792983123148,1.0000000000000095,-0.748754056670023,62.22221109067188,67.27388663152082,-0.5242626029333195,-1.7594148587170793,-7.266739673215206,-13.407507327644304,60.347012238415054,2.154998779296875,1.9931815935095756,1.483748435974121,-1.044169950882484,4.011666822830726,0.2197892425458221,2.74770762940242,-2.154998779296875,70.30994273595438,16.104859280710166,1.263959193428302,4,-0.6224994659423828,-2.8924999237060547,-9.264999389648438,-13.327499389648438,10.115001678466797,1,0.26053109928294105,-1.082587159097372,44.72999954223633,1.0,47.02000045776367,-1.0000000000000275,47.41999816894531,0.26053109928294105
584,2010-04-21,46.7750015258789,47.915000915527344,46.7750015258789,47.89500045776367,100.0,-0.0023460978904159546,-1.03571513721001,-0.7441866949199811,61.298761258497514,65.66073437773245,-0.40601286738603193,-1.394042429915629,-6.840879296459342,-13.156820683476738,59.329356086543484,1.1399993896484446,1.9931749619375978,1.1662515640258704,-1.06617777212751,3.398680900179251,0.0500368959491837,2.282466232102557,-2.045001983642571,64.20725594631378,5.644362468966179,1.1162146680766896,4,-0.4525012969970632,-2.635000228881829,-8.951251983642571,-13.055002212524407,11.924999237060554,2,0.211330796345655,1.0000000000000095,46.8849983215332,-1.082587159097372,44.72999954223633,1.0,47.02000045776367,0.211330796345655
585,2010-04-22,47.6500015258789,47.6500015258789,46.68999862670898,46.68999862670898,4100.0,0.018706573414345895,1.0,-0.8571462631258013,68.54420483052654,64.90174182495603,-1.182785337168923,-2.1246878884985207,-7.367700304703803,-13.874283676074874,57.7491719431829,0.9600028991699219,1.9816787362114923,1.8804513931274371,-0.4565417559487628,4.217444542203637,0.7119548185893336,3.0489479676655407,-2.601501846313468,91.67977157339105,24.647050935926643,1.1684965745381015,4,-1.3275012969970632,-2.9850006103515554,-8.668752670288079,-12.772502899169915,11.739997863769538,3,0.13704089339326497,-1.03571513721001,46.7750015258789,1.0000000000000095,46.8849983215332,-1.082587159097372,44.72999954223633,0.13704089339326497
586,2010-04-23,48.07099914550781,48.599998474121094,48.07099914550781,48.125,310.0,0.008835206844647558,-18.59225769991523,-0.056250720220615995,69.06719255069729,64.42899960519206,-1.4497608022688837,-2.4655924557241207,-7.513233850841019,-14.11670782778394,55.9236385721147,0.9499969482421946,1.8000601857235736,2.17034912109375,-0.3757510145959415,4.7164492567834415,0.8972990532489078,3.443399188938592,-2.7358493423461923,86.3307629298066,12.743951482820592,1.2730500678448449,4,-1.4060001373291016,-3.0634994506835938,-9.089750289916992,-13.193500518798828,11.98900222778321,4,0.1676478971908475,1.0,47.6500015258789,-1.03571513721001,46.7750015258789,1.0000000000000095,46.8849983215332,0.1676478971908475
587,2010-04-26,48.09500122070313,48.58000183105469,48.09500122070313,48.58000183105469,20.0,0.0004993046872745488,-1.0000000000000293,8.981350664029256,65.29285062346763,63.7845967961293,-1.2911456945801802,-2.3925234822766868,-7.287890293905662,-13.98017480370573,53.99945110928117,0.509002685546875,1.6376243833535966,2.054851150512704,-0.6543396923211375,4.764041993346545,0.7002557290957796,3.409446571929628,-2.3680695770263753,84.31684284974726,12.911608757149011,1.354595421416922,4,-1.4300022125244212,-3.0875015258789134,-8.411252021789558,-13.217502593994148,12.064998626708977,0,0.2040752339659777,-18.59225769991523,48.07099914550781,1.0,47.6500015258789,-1.03571513721001,46.7750015258789,0.2040752339659777
588,2010-04-27,46.75699996948242,48.099998474121094,46.49499893188477,48.099998474121094,310.0,-0.02781996501217987,1.3901732380083913,2.769065596979748,51.63593387150282,62.09151495473762,0.17622184556082487,-0.8952559748001434,-5.71562464852564,-12.487006694303112,52.73866791121089,1.604999542236321,1.4529609897503235,0.5865999221801772,-1.9874859117447556,3.16068575610511,-0.7004429947822857,1.87364283914264,-0.6853003061523424,12.446607818227982,-54.35942372279663,1.2870429169624646,4,-0.09200096130371094,-1.4645004272460938,-6.97075080871582,-11.879501342773438,14.443000793457031,1,0.16859506438204175,-1.0000000000000293,48.09500122070313,-18.59225769991523,48.07099914550781,1.0,47.6500015258789,0.16859506438204175
589,2010-04-28,47.11700057983398,47.11700057983398,46.35499954223633,46.56000137329102,1890.0,0.007699394969448825,1.7360937992247762,-0.414742983420382,54.657153752850064,60.96606954121995,-0.1542206571466309,-1.1029364859594182,-5.8334759241643965,-12.687549064160514,51.18823190267272,0.7620010375976491,1.3178978819174532,0.8140005111694251,-1.6615267962288343,3.2895278185676844,-0.42376314252970815,2.0517641648685583,1.4829978942871165,33.942155908195424,-29.71027827249435,1.2377636536991314,4,-0.45200157165526633,-1.7245006561279226,-6.969501495361321,-12.239501953124993,15.52299880981446,2,0.209754426184674,1.3901732380083913,46.75699996948242,-1.0000000000000293,48.09500122070313,-18.59225769991523,48.07099914550781,0.209754426184674
590,2010-04-29,53.29199981689453,53.88000106811523,53.11000061035156,53.52000045776367,5020.0,0.13105671331089463,-1.6013570549458807,-0.4093374607914414,73.02361592959645,62.1476016895992,-6.044304554505793,-6.943618288241446,-11.67910185219943,-18.66556388985387,50.40586106543892,6.76300048828125,1.3853898318669025,6.550749778747559,2.685661765168959,10.415837792326158,4.618205771958259,8.483293785536858,-6.937000274658203,92.18603146858473,28.797768953313124,1.9325440067893,4,-3.98699951171875,-4.981998443603516,-13.020750999450684,-18.414501190185547,8.327999114990241,3,0.1014786640513814,1.7360937992247762,47.11700057983398,1.3901732380083913,46.75699996948242,-1.0000000000000293,48.09500122070313,0.1014786640513814
591,2010-04-30,52.24499893188477,53.89500045776367,52.24499893188477,53.2750015258789,1210.0,-0.01964649269322105,-2.2038783892389078,4.517542538774219,68.64105709875832,63.82033122295206,-4.669211635945167,-5.520608698266237,-10.314550544618378,-17.42566702789631,50.128773803284176,1.6500015258788991,1.4547446364321743,5.085348892211918,0.7434854428667776,9.427212341557059,2.914417167539348,7.256280616884489,-5.889999389648445,78.1166932953416,14.791877533320331,2.17093172467257,4,-2.6074981689453196,-3.358999252319343,-11.13175010681153,-16.673000335693366,7.805000305175774,4,0.13675951007442966,-1.6013570549458807,53.29199981689453,1.7360937992247762,47.11700057983398,1.3901732380083913,46.75699996948242,0.13675951007442966
592,2010-05-03,53.77299880981445,53.77299880981445,51.79999923706055,52.05500030517578,68970.0,0.02924681613874336,1.2968583120727057,-1.6679555125940477,71.34251323537782,64.83369812791939,-5.341253763833784,-6.628678820122175,-11.513108851594588,-18.74275812579957,49.72801810364671,1.9729995727539062,1.561638875561158,6.130998802185061,1.1167861025143182,11.145211501855805,3.6238924523496934,8.63810515202043,-7.116399230957029,98.38194120510015,28.542635677416698,2.5071063498353707,5,-3.647998809814453,-4.886999130249023,-11.853249549865723,-17.444499969482422,4.047000885009766,0,0.11691746234411404,-2.2038783892389078,52.24499893188477,-1.6013570549458807,53.29199981689453,1.7360937992247762,47.11700057983398,0.11691746234411404
593,2010-05-04,53.56000137329102,54.0250015258789,53.5,54.0250015258789,990.0,-0.00396104813266529,1.2580703380723455,-0.2706638866869531,69.2088421122263,65.71259600055592,-4.561526586908528,-6.07461379848062,-10.981665607714667,-18.317949291361515,49.05217026944154,0.5250015258788991,1.732998969444722,5.503751373291024,-0.02919416309839562,11.036696909680444,2.7372786050963143,8.270224141485734,-6.6138657592773455,93.93741809220442,26.76017052151458,2.7664727681947086,5,-3.3700008392334055,-4.609001159667976,-11.53400135040284,-16.341502189636238,5.25,1,0.12322625662613107,1.2968583120727057,53.77299880981445,-2.2038783892389078,52.24499893188477,-1.6013570549458807,53.29199981689453,0.12322625662613107
594,2010-05-05,53.83000183105469,53.83000183105469,52.49300003051758,53.15499877929688,240.0,0.005041083846915484,2.961468906119312,-1.4516189898028955,68.627240575659,65.72182219445952,-4.1633540165303415,-6.074834557987984,-10.945761287791129,-18.37241796057463,47.65337474613658,1.3370018005371094,2.1953064474366073,5.404751777648926,-0.6380257777276839,11.447529333025535,2.3833629999606174,8.426140555337234,-6.459134262329094,91.235977787341,27.045237376706183,3.021388777688306,5,-3.6400012969970703,-4.879001617431641,-11.389001846313477,-16.18150234222412,4.939998626708984,2,0.1369124778225994,1.2580703380723455,53.56000137329102,1.2968583120727057,53.77299880981445,-2.2038783892389078,52.24499893188477,0.1369124778225994
595,2010-05-06,53.00500106811523,54.474998474121094,53.00500106811523,54.1500015258789,1040.0,-0.015326040031147015,-1.5676800319834876,-1.696289305332658,66.97295028408473,65.48912860928036,-2.7925279497036897,-4.971114816624521,-9.808141434453162,-17.33449462698787,46.25360456690664,1.4699974060058665,2.4082835001876646,4.241000938415517,-2.0385728828433045,10.52057475967434,1.1012140277861064,7.380787849044928,-5.234885461960438,45.046810270451154,-18.855054902977457,3.13978691062941,5,-2.5900020599365163,-3.8290023803710866,-10.469001770019524,-15.35650157928466,6.334999084472663,3,0.18177526888739326,2.961468906119312,53.83000183105469,1.2580703380723455,53.56000137329102,1.2968583120727057,53.77299880981445,0.18177526888739326
596,2010-05-07,50.77000045776367,52.50500106811523,50.099998474121094,52.33000183105469,2460.0,-0.04216584407723001,1.5183275247406218,1.3624460695307425,67.18252774533028,65.69909273393175,-0.15020783094323065,-2.497625622656699,-7.288267811952892,-14.897406233514815,44.31102212317561,2.9050025939941335,2.6191541796743962,1.7733003616333036,-4.437659868574038,7.984260591840645,-1.3321797534703634,4.878780476736971,-2.463494222171576,15.3143310546875,-54.32968253841197,3.1054801151036697,5,-0.35500144958496094,-1.5940017700195312,-8.234001159667969,-13.121500968933105,9.479999542236328,4,0.21370885121711547,-1.5676800319834876,53.00500106811523,2.961468906119312,53.83000183105469,1.2580703380723455,53.56000137329102,0.21370885121711547
597,2010-05-10,53.08300018310547,53.08300018310547,51.38000106811523,51.5,2450.0,0.04555839480966739,1.1516094984264165,-1.01474281382582,67.47491482322229,67.45897950634503,-1.8788309890450776,-4.487915390746807,-9.286706443711438,-16.996313363459493,42.50559278873457,2.312999725341797,2.7568008959773564,3.7353500366210923,-2.5703687231604704,10.041068796402655,0.5824906567303074,6.888209416511877,-4.2830145684310565,68.18289620535715,-1.3200042617046535,3.1528593798907822,5,-2.668001174926758,-3.782501220703125,-10.362000465393066,-15.434500694274902,7.027000427246094,0,0.13124727370199474,1.5183275247406218,50.77000045776367,-1.5676800319834876,53.00500106811523,2.961468906119312,53.83000183105469,0.13124727370199474
598,2010-05-11,55.65599822998047,56.24200057983398,53.92499923706055,54.375,1510.0,0.04847122502495438,-1.1247149033819739,0.8092217825695104,71.9859318744922,69.3843992976386,-3.415983182252326,-6.6450522955490925,-11.52536187626201,-19.336007700114457,40.84357310351943,3.1590003967285085,2.94836062771153,5.828048133850096,-0.8711571027113223,12.527253370411515,2.4784455155693834,9.177650752130809,-6.402011586550323,90.45909884484658,19.448327389778285,3.34960261828071,5,-2.4849987030029297,-5.274997711181641,-12.839998245239258,-18.007498741149902,6.154003143310554,1,0.03888172943914703,1.1516094984264165,53.08300018310547,1.5183275247406218,50.77000045776367,-1.5676800319834876,53.00500106811523,0.03888172943914703
599,2010-05-12,61.41999816894531,61.41999816894531,57.06000137329102,58.0,4047.0,0.10356475712010371,1.5497070935560542,2.669791486751279,77.44558209187635,69.87572887122525,-7.753055762203601,-11.868049625834765,-16.901296298271866,-24.830818005060777,39.376468219377465,5.763999938964844,3.3981247633140512,10.862298202514651,2.5539752649177814,19.17062114011152,6.708136733716216,15.016459671313086,-11.467210131874786,100.0,30.298201059764494,4.154161468798437,5,-5.659999847412109,-8.344999313354492,-18.36274814605713,-23.771498680114746,-2.6699981689453125,2,-0.042494250626238794,-1.1247149033819739,55.65599822998047,1.1516094984264165,53.08300018310547,1.5183275247406218,50.77000045776367,-0.042494250626238794
600,2010-05-13,60.43000030517578,64.79000091552734,60.43000030517578,62.29999923706055,2616.0,-0.016118493866547956,-3.6631049205542943,-0.5467836061624125,74.0869260333808,70.48082541951663,-6.307335727352147,-10.385890313593329,-15.532216096472169,-23.5746544302231,37.837607621897696,4.3600006103515625,4.156995788754543,9.221800231933592,-0.035211065880801584,18.478811529747986,4.593294583026399,13.850305880840786,-9.101147052280282,70.31994631898654,2.6091730195771703,4.628505648907195,5,-2.9850006103515625,-5.670000076293945,-16.600751876831055,-22.375000953674316,-0.7299995422363281,3,-0.027469797104567095,1.5497070935560542,61.41999816894531,-1.1247149033819739,55.65599822998047,1.1516094984264165,53.08300018310547,-0.027469797104567095
601,2010-05-14,58.88000106811523,60.599998474121094,58.599998474121094,60.56000137329102,1362.0,-0.02564949907716285,1.272734366194741,0.8983963982709492,69.83922861170737,70.31379379466436,-4.154024379609972,-8.32883606440764,-13.60575386018801,-21.778995279413948,35.80670769586012,2.0,4.9043625549451235,7.078800964355459,-2.5601633833687174,16.717765312079635,2.259318790493367,11.89828313821755,-5.66658714245127,55.92841226950023,-9.28185954023347,4.819482173862089,5,-1.4350013732910085,-4.120000839233391,-15.0507526397705,-20.825001716613762,4.00999832153321,4,0.007812484309239531,-3.6631049205542943,60.43000030517578,1.5497070935560542,61.41999816894531,-1.1247149033819739,55.65599822998047,0.007812484309239531
602,2010-05-17,58.41999816894531,61.25,58.41999816894531,59.11000061035156,1375.0,-0.007812549096895549,-7.202874834144184,0.41071566432486334,72.17047346020182,70.64286394443943,-3.3140289372355625,-7.157599919147351,-12.770578799186111,-21.07351337294945,36.31522247087542,2.8300018310546875,4.840400858121413,5.934298133850099,-3.533170458909943,15.401766726610141,1.200563837470078,10.66803243023012,-3.5858620647004784,41.371359755915584,-29.252693498788638,4.733734296380021,5,-0.9749984741210938,-3.6599979400634766,-14.590749740600586,-20.364998817443848,3.7300033569335866,0,0.03132492106149143,1.272734366194741,58.88000106811523,-3.6631049205542943,60.43000030517578,1.5497070935560542,61.41999816894531,0.03132492106149143
603,2010-05-18,59.099998474121094,59.91999816894531,58.95000076293945,59.33000183105469,771.0,0.011639854955306284,-2.660376000460644,0.33333701901813356,72.50497524093151,71.07372335169194,-3.4928485407565617,-7.247126059211297,-13.052355335224554,-21.501588350863514,36.82054863716399,1.5,4.956939672335423,6.0035484313964815,-3.518474132451942,15.525570995244905,1.2425371494722697,10.764559713320693,-2.8720412962967075,26.390649697760416,-46.85450643388544,4.76101128192421,5,-1.654998779296875,-4.339998245239258,-15.270750045776367,-20.862499237060547,2.8800010681152344,1,0.017089715098262293,-7.202874834144184,58.41999816894531,1.272734366194741,58.88000106811523,-3.6631049205542943,60.43000030517578,0.017089715098262293
604,2010-05-19,56.65999984741211,58.599998474121094,55.9000015258789,58.43000030517578,3982.0,-0.04128593383597834,1.5592427000866058,7.695541844959697,57.3575684201421,70.00534758903163,-0.6807908649287597,-4.246307774447978,-10.262483606103473,-18.82129527419464,36.401554343716654,3.1999969482421946,4.82586440343718,3.0692998886108427,-6.090450238687843,12.229050015909529,-1.510575175038504,7.649174952260189,8.130001068115234,8.548913090119619,-59.72678651455532,4.579875063649344,5,0.7849998474121094,-1.8999996185302734,-12.774500846862793,-18.422500610351562,3.5800018310546875,2,0.09089307341595654,-2.660376000460644,59.099998474121094,-7.202874834144184,58.41999816894531,1.272734366194741,58.88000106811523,0.09089307341595654
605,2010-05-20,54.18000030517578,56.68000030517578,54.11999893188477,56.68000030517578,3936.0,-0.043769847315832666,1.0480010986328068,1.4124290132436772,53.978047252942176,68.53818308987739,2.216498801989701,-1.3196740984052298,-7.473719074866743,-16.098756130641107,35.80899863175759,2.5600013732910085,4.719954150664883,0.2628004074096708,-8.460467801944155,8.986068616763497,-4.098833697267239,4.62443451208658,10.432200622558597,0.8415338611845331,-63.455132609362764,4.361634104676913,5,3.905000686645508,0.5799999237060547,-10.249500274658203,-15.90999984741211,7.1899986267089915,3,0.08434846196166679,1.5592427000866058,56.65999984741211,-2.660376000460644,59.099998474121094,-7.202874834144184,58.41999816894531,0.08434846196166679
606,2010-05-21,56.13000106811523,57.02000045776367,52.70000076293945,53.25,2399.0,0.03599115452114843,-1.1708543676851015,-1.1520004272460909,54.762968554296876,67.12574461555235,1.2368382498193569,-2.777354384565335,-9.099308371136509,-17.80167676806102,34.58628577792221,4.319999694824219,4.670684762627943,1.8098510742187415,-6.511639675108356,10.131341823545839,-2.350894300444807,5.97059644888229,8.062511779785162,40.11696621337938,-19.047409778819983,4.160745374663549,5,2.614999771118171,-1.3700008392333913,-11.61225223541259,-17.5250015258789,4.799999237060554,4,0.063602345036337,1.0480010986328068,54.18000030517578,1.5592427000866058,56.65999984741211,-2.660376000460644,59.099998474121094,0.063602345036337
607,2010-05-24,57.90999984741211,58.15999984741211,56.91999816894531,56.91999816894531,1115.0,0.03171207456662617,-1.505049648778721,0.3437504553130907,58.266816567415894,65.60139847032166,0.23865261607054578,-3.9888464162364343,-10.53445443870686,-19.32173640953826,33.40296737470782,2.029998779296882,4.774210387564352,3.099099922180173,-4.824775713858429,11.022975558218775,-0.8628378958391281,7.061037740199474,5.592962275390626,72.16067806532433,16.67629439385221,3.9619378180192992,5,0.8350009918212891,-3.1499996185302734,-12.982501029968262,-18.80000114440918,-1.6199989318847656,0,0.08599550259641164,-1.1708543676851015,56.13000106811523,1.0480010986328068,54.18000030517578,1.5592427000866058,56.65999984741211,0.08599550259641164
608,2010-05-25,54.63999938964844,56.93000030517578,54.599998474121094,56.849998474121094,1979.0,-0.056466939498874824,-1.034935283436891,-2.23231852282842,51.381776912424634,62.70542011704924,3.7429932906921835,-0.10328635986774515,-6.948393300784019,-15.806943288534299,33.433071736470524,3.3100013732910156,5.001692078673855,-0.5650505065917955,-7.528094195368361,6.39799318218477,-4.046572350980078,2.9164713377964873,8.214785051562501,32.881345411919575,-17.333806896709625,3.4815218443882827,5,4.105001449584961,0.44500160217285156,-9.512500762939453,-15.414999961853027,1.8300018310546946,1,0.13744513580015227,-1.505049648778721,57.90999984741211,-1.1708543676851015,56.13000106811523,1.0480010986328068,54.18000030517578,0.13744513580015227
609,2010-05-26,57.0,57.93999862670898,57.0,57.7400016784668,1670.0,0.04319181253136439,-1.5405310665147474,0.33484252716031054,56.47592684042001,60.74864242894249,0.771178654614026,-1.775969199874936,-9.016744012602146,-17.905942763761608,33.68533485995169,3.2999992370605398,5.1439709474242505,1.300800132751462,-4.561129008293825,7.162729273796749,-1.6301644377711781,4.231764703274102,5.245497420514653,78.75457798681764,26.733737106034404,2.9309645705226433,5,-0.024999618530273438,-1.427499771118164,-11.872501373291016,-17.227500915527344,-2.529998779296868,2,0.08736841302169007,-1.034935283436891,54.63999938964844,-1.505049648778721,57.90999984741211,-1.1708543676851015,56.13000106811523,0.08736841302169007
610,2010-05-27,58.70000076293945,58.70000076293945,55.9000015258789,55.9000015258789,139.0,0.029824574788411384,1.000000000000005,-3.783774170434111,63.08149281412165,59.99778289587741,-1.3410560386838881,-3.214870685120161,-10.387399534127056,-19.31822839913822,31.383628460311996,2.799999237060554,4.992258152791514,2.730400848388669,-3.162831366012327,8.623633062789665,-0.2162152588118289,5.677016955589167,2.9727668581206856,100.0,41.54586569197188,2.9466161072004966,5,-1.7250003814697266,-3.127500534057617,-13.46875,-18.78499984741211,-4.840000152587891,3,0.02623510895249659,-1.5405310665147474,57.0,-1.034935283436891,54.63999938964844,-1.505049648778721,57.90999984741211,0.02623510895249659
611,2010-05-28,59.38999938964844,60.33000183105469,59.38999938964844,59.63999938964844,865.0,0.01175466129030478,-6.52001953125,-0.08928573861414713,60.992784161537756,58.75581741824807,-2.1803954170874746,-3.5227513328058677,-10.728247728271988,-19.71357864913041,29.726952806787587,1.6300010681152344,4.100793543429937,3.0631494522094727,-2.745053670473851,8.871352574892796,0.1590478908678108,5.9672510135511345,1.74440221992446,83.59508044146607,25.282186767627962,2.9041015613416614,5,-2.874998092651367,-3.8174991607666016,-13.896248817443848,-19.474998474121094,-6.279998779296875,4,0.03333893858536463,1.000000000000005,58.70000076293945,-1.5405310665147474,57.0,-1.034935283436891,54.63999938964844,0.03333893858536463
612,2010-05-31,60.06000137329102,60.29999923706055,60.0,60.040000915527344,2890.0,0.011281394014618584,-4.999847415601755,-0.08000183105471592,58.22133191098756,57.168745937143186,-2.8980603381735293,-3.8974196126259315,-11.0321808756377,-20.082603746460272,28.286868785498427,0.9099998474121094,3.3368687706059106,3.4188013076782298,-2.487132473696704,9.324735089053164,0.46583441699075934,6.3717681983657,0.5683361854838651,95.28795288685214,39.345962634492196,2.9529668906874673,5,-3.5450000762939524,-4.487501144409187,-14.223752021789558,-19.802501678466804,-6.790000915527351,0,0.014485496370162387,-6.52001953125,59.38999938964844,1.000000000000005,58.70000076293945,-1.5405310665147474,57.0,0.014485496370162387
613,2010-06-01,60.15999984741211,61.11000061035156,59.65999984741211,60.22999954223633,1542.0,0.0016649762210221297,-1.7102825728892597,-3.4999046347498535,47.01704927732977,56.01979936571959,-3.1646856378128945,-3.665544879565168,-10.775776581264012,-19.877189925971045,26.775211520366337,1.4500007629394531,2.7535481292802544,3.1887998580932617,-2.729777908874908,9.107377625061432,0.2295109746091768,6.148088741577347,-7.459999084472656,81.7658170848679,30.09989649600041,2.9592888834840867,6,-3.2549991607666016,-4.587499618530273,-14.323750495910645,-18.610000610351562,-4.369998931884766,1,-0.06432843985539405,-4.999847415601755,60.06000137329102,-6.52001953125,59.38999938964844,1.000000000000005,58.70000076293945,-0.06432843985539405
614,2010-06-02,61.20000076293945,61.43999862670898,60.61999893188477,60.6500015258789,455.0,0.017287249304607233,-1.6885040866993262,-7.857166212534161,51.81861215308017,55.77986213240158,-3.903452013209609,-4.348019127499853,-11.460573823599383,-20.59017599939679,25.91214012218479,1.279998779296868,2.1512655107148504,3.8603008270263643,-2.151795910701324,9.872397564754053,0.8542524581625202,6.8663491958902085,-8.331800003051761,95.66790632916461,44.44644489192832,3.006048368863843,6,-4.130001068115234,-5.627500534057617,-15.221251487731934,-19.470001220703125,-4.58000183105468,2,-0.07728757325605529,-1.7102825728892597,60.15999984741211,-4.999847415601755,60.06000137329102,-6.52001953125,59.38999938964844,-0.07728757325605529
615,2010-06-03,62.63999938964844,63.70000076293945,61.93999862670898,61.93999862670898,512.0,0.023529389031984982,-4.028572051378385,1.2727304253740108,58.9268710264705,56.2425179626431,-4.489295846571878,-5.300960369441086,-12.579630675259594,-21.691146992690747,25.002358374469413,2.5,1.4893598722397172,4.81854953765869,-1.2746236830775644,10.911722758394944,1.7719629272905664,7.865136148026814,-9.428926715087897,75.4060084560571,23.75631069081733,3.046586610368126,6,-3.489999771118164,-5.194999694824219,-16.611249923706055,-20.642499923706055,-6.959999084472656,3,-0.13042781367420375,-1.6885040866993262,61.20000076293945,-1.7102825728892597,60.15999984741211,-4.999847415601755,60.06000137329102,-0.13042781367420375
616,2010-06-04,61.61999893188477,63.849998474121094,61.61999893188477,62.7599983215332,643.0,-0.016283532370727105,-2.9122819932808115,-1.6285687816414902,57.40055717167534,56.14626691867193,-2.9152078486218116,-3.611596052301799,-11.276645405944976,-20.37923646081679,25.73602323190247,2.229999542236321,1.5147400304662852,3.256049156188972,-2.0784862445574817,8.590584556935426,0.5887814558157416,5.923316856562202,-7.7795905720214975,46.77803644084093,-5.916851184160556,2.667267700373227,6,-2.395000457763679,-4.174999237060554,-12.812498092651374,-16.98249816894532,-5.590000152587891,4,-0.12593311353528536,-4.028572051378385,62.63999938964844,-1.6885040866993262,61.20000076293945,-1.7102825728892597,60.15999984741211,-0.12593311353528536
617,2010-06-07,60.04999923706055,61.349998474121094,60.04999923706055,61.20000076293945,58.0,-0.025478736157715898,-1.2608652385343622,1.0087738084084066,52.11017510834435,56.22720005155189,-1.128388031550756,-1.5735615731667139,-9.431427606296111,-18.55183431768136,26.070831464274924,1.5699996948242259,1.8075721916321612,1.3376995086669936,-3.4239765146948216,6.099375532028809,-1.043138503013914,3.718537520347901,-5.408823668056648,9.307864378818682,-44.78461155129945,2.380838011680908,6,-0.17499923706054688,-2.604999542236328,-10.788249015808105,-15.404998779296875,-2.3199996948242188,0,-0.11557033663417404,-2.9122819932808115,61.61999893188477,-4.028572051378385,62.63999938964844,-1.6885040866993262,61.20000076293945,-0.11557033663417404
618,2010-06-08,57.81999969482422,59.5,57.81999969482422,59.45000076293945,2019.0,-0.03713571308190888,-1.0613487169285856,1.4173903524775597,52.60089660784449,55.79664113682128,1.7881779636454027,0.87155720024343,-6.909278028532434,-16.07933713059382,25.09873367452119,2.229999542236328,1.906297110800125,-1.000500106811522,-5.563981660997811,3.562981447374767,-3.282240883904663,1.281240670281619,-2.4421182934109424,0.0,-57.38094686383328,2.2817407770931433,6,2.0550003051757812,-0.375,-8.314499855041504,-13.07499885559082,0.43000030517578125,1,-0.0786924811669939,-1.2608652385343622,60.04999923706055,-2.9122819932808115,61.61999893188477,-4.028572051378385,62.63999938964844,-0.0786924811669939
619,2010-06-09,58.81000137329102,59.959999084472656,58.6500015258789,58.6500015258789,466.0,0.017122132198064133,-15.37498509882323,-0.09815935126786816,61.12446122674864,55.57919318266872,1.2090724071549133,-0.34151415978917044,-7.599692725065417,-16.81223558490722,22.913258632036133,2.1399993896484375,1.7828902562888018,0.12000141143799681,-4.276710105972761,4.516712928848754,-2.0783543472673855,2.318357170143379,-2.7543506060611236,16.417941606652242,-46.127285485696866,2.1983557587053806,6,2.0249977111816335,-1.365001678466804,-9.23950099945069,-13.875000000000007,-0.8800010681152415,2,-0.05135181750115103,-1.0613487169285856,57.81999969482422,-1.2608652385343622,60.04999923706055,-2.9122819932808115,61.61999893188477,-0.05135181750115103
620,2010-06-10,58.77000045776367,58.77000045776367,56.20000076293945,56.20000076293945,3740.0,-0.0006801719876428081,1.0,16.062513411056436,56.98412480558166,55.1337865875625,1.4081265434076045,-0.4556122252355834,-7.256391567118904,-16.490000711140212,19.995538492702273,2.6100006103515696,2.1462004738499303,0.16300048828124858,-4.157418879880552,4.483419856443049,-1.9972091957996554,2.3232101723621525,5.079998016357422,33.594777303890844,-30.474366191181623,2.1602096840809017,6,1.2549991607666016,-1.3250007629394531,-9.19950008392334,-13.529998779296875,-2.029998779296875,3,-0.0365833164732412,-15.37498509882323,58.81000137329102,-1.0613487169285856,57.81999969482422,-1.2608652385343622,60.04999923706055,-0.0365833164732412
621,2010-06-11,59.34000015258789,60.31999969482422,59.1500015258789,59.86000061035156,593.0,0.00969882066333927,-1.6000025431379528,-0.20233483249469356,54.041831847995226,54.669397691674455,0.9278633400352945,-1.042850454361563,-7.4892594813957345,-16.78683525823091,17.691076097011223,1.5499992370605469,2.181949744175121,0.7100002288818388,-3.621422083171609,5.041422540935287,-1.4557109271448851,2.8757113849085627,4.356998367309572,60.970889032259024,-1.989024812288676,2.165711156026722,6,0.6849994659423828,-1.8950004577636719,-9.544501304626465,-13.685001373291016,-4.479999542236328,4,-0.06167846036401625,1.0,58.77000045776367,-15.37498509882323,58.81000137329102,-1.0613487169285856,57.81999969482422,-0.06167846036401625
622,2010-06-14,60.25,60.88000106811523,60.25,60.29999923706055,2219.0,0.015335352967174254,-24.200427252612823,0.09615229431830687,68.29745577390318,57.03388730240484,0.05324876302873349,-1.9064672192197065,-8.052629603593722,-17.415605126658654,15.204891985932695,1.5400009155273366,1.8773981602400127,1.5284999847412095,-2.8611684019796897,5.918168371462109,-0.6663342086192401,3.723334178101659,3.297058564758302,86.53843959329475,18.956954300451258,2.1948341933604496,6,-0.22500038146972656,-2.164999008178711,-10.454501152038574,-14.595001220703125,-4.020000457763672,0,-0.07004151403656622,-1.6000025431379528,59.34000015258789,1.0,58.77000045776367,-15.37498509882323,58.81000137329102,-0.07004151403656622
623,2010-06-15,60.11000061035156,60.34000015258789,59.6500015258789,60.18999862670898,297.0,-0.0023236413219657193,2.6315615118205464,1.5999847409779613,61.86117645141803,58.14972777999793,0.20719910033472644,-1.7780846532613026,-7.597521978072976,-16.979960211186636,12.513124463365443,0.6899986267089915,1.6143433248860504,1.3380004882812528,-3.093045798854014,5.76904677541652,-0.8775226552863842,3.55352363184889,3.290116798370363,83.54699983860911,16.660933854882444,2.2155231435676344,6,-0.08500099182128906,-1.364999771118164,-10.252251625061035,-14.370000839233398,-2.0499992370605398,1,-0.03959409489184684,-24.200427252612823,60.25,-1.6000025431379528,59.34000015258789,1.0,58.77000045776367,-0.03959409489184684
624,2010-06-16,61.81000137329102,61.849998474121094,60.599998474121094,60.599998474121094,766.0,0.02828149635131938,-1.0661107520610351,-15.125411282248345,61.86117645141805,58.475761716103214,-1.5613679638028373,-3.238518273283141,-8.99404303122882,-18.371428575029007,11.175229764611903,1.7399978637695312,1.4565305883666468,2.780501174926762,-1.7315900394001034,7.2925923892536275,0.5244555677633258,5.036546782090198,1.4461137025152553,99.29208642419599,35.083020651129985,2.256045607163433,6,-1.7850017547607493,-3.0650005340576243,-10.03400135040284,-15.096500396728523,-4.61000061035157,2,-0.05759587921364051,2.6315615118205464,60.11000061035156,-24.200427252612823,60.25,-1.6000025431379528,59.34000015258789,-0.05759587921364051
625,2010-06-17,58.75,61.15999984741211,58.75,61.15999984741211,240.0,-0.04950657345581766,1.0,-1.9917306388814335,47.93281895716846,57.42379080338023,0.9932601674780983,0.1912141933770215,-5.652769955270088,-15.007975984169825,10.240949449990353,3.0600013732910227,1.5681878195627377,-0.5080001831054659,-4.407293510086738,3.3912931438758065,-2.4576468465960986,1.4416464803851667,4.364992789548943,0.0,-59.205752894359705,1.9496466634906346,6,0.27499961853027344,-0.0049991607666015625,-4.332501411437988,-9.242500305175781,0.7200012207031321,3,-0.013957441614029231,-1.0661107520610351,61.81000137329102,2.6315615118205464,60.11000061035156,-24.200427252612823,60.25,-0.013957441614029231
626,2010-06-18,59.70000076293945,59.70000076293945,57.959999084472656,58.38000106811523,52.0,0.016170225752160983,1.6363667890067335,-0.5477177503731627,48.85786623872351,57.062423151200136,-0.288022381074839,-0.5034289359963182,-6.300985638630706,-15.646479472524135,9.851176344512993,1.7400016784667969,1.494584549054366,0.263500595092772,-3.3491980986201,3.876199288805644,-1.542848751763664,2.069849941949208,3.276692186077298,44.730127287347756,-9.50203737440907,1.8063493468564364,6,-0.6750011444091797,-1.4250011444091797,-3.597500801086426,-8.345001220703125,2.1100006103515696,4,-0.04958122356189587,1.0,58.75,-1.0661107520610351,61.81000137329102,2.6315615118205464,60.11000061035156,-0.04958122356189587
627,2010-06-21,62.88999938964844,63.15999984741211,60.59000015258789,60.59000015258789,254.0,0.053433812159836114,-1.2347830846315748,1.7424240672773943,57.24137721684983,57.578032107756286,-3.3892135271049284,-3.479610485828772,-9.144232533556284,-18.503268756400665,9.31594580543428,3.4599990844726562,1.1874600639273538,3.2044992446899414,-0.6439863130751178,7.052984802455001,1.2802564658074118,5.128742023572471,-6.689998626708984,94.8076842663568,42.23833682265345,1.924242778882531,6,-3.2099990844726562,-4.614999771118164,-6.78749942779541,-11.53499984741211,-1.0699996948242188,0,-0.12768323830861095,1.6363667890067335,59.70000076293945,1.0,58.75,-1.0661107520610351,61.81000137329102,-0.12768323830861095
628,2010-06-22,62.1500015258789,62.790000915527344,62.1500015258789,62.790000915527344,1850.0,-0.011766542708717909,1.0000000000000222,-0.27826069649761226,52.56064906202654,56.62649742278716,-2.2019734939165687,-2.264222121719797,-8.058481179354125,-17.425712636356685,9.541224511492574,0.7399978637695384,0.9534202774354981,2.089001274108881,-1.0947792575353503,5.272781805753112,0.49711100828676535,3.6808915399309967,-5.810800781249995,80.57695820486228,32.077119906815895,1.5918902658221146,6,-2.470001220703118,-3.8750019073486257,-6.047501564025872,-10.795001983642571,-1.5,1,-0.09525344872562103,-1.2347830846315748,62.88999938964844,1.6363667890067335,59.70000076293945,1.0,58.75,-0.09525344872562103
629,2010-06-23,61.97999954223633,61.97999954223633,61.52999877929688,61.54999923706055,170.0,-0.002735349629424899,1.0930253189261747,-0.6718761175881479,48.09027850597228,55.63829227838612,-1.715413095798283,-1.7939799048117635,-7.562556893247439,-16.93096261740517,9.422135533587324,0.620002746582017,0.9657764535132287,1.669999313354495,-1.2758628591960601,4.61586148590505,0.1970682270792139,3.142930399629776,-5.504382815551757,77.3076897683232,30.880685421171172,1.4729310862752778,6,-1.4200000762939453,-3.7049999237060547,-5.877499580383301,-10.625,-1.700000762939446,2,-0.06324617937878518,1.0000000000000222,62.1500015258789,-1.2347830846315748,62.88999938964844,1.6363667890067335,59.70000076293945,-0.06324617937878518
630,2010-06-24,60.2400016784668,62.0,60.2400016784668,61.9000015258789,420.0,-0.02807353786093214,-1.1204801003771034,-3.8604620216106715,46.16667429606119,54.76327477261567,0.28500431172827234,0.07094382574919678,-5.529317321800789,-14.869285525130593,9.505059479163037,1.7599983215332031,1.1027432436364109,-0.1469985961914091,-2.9945354852510917,2.7005382928682735,-1.5707670407212504,1.2767698483384322,-3.6306972893676743,43.84619729758082,-2.4316276238394536,1.4237684445298422,6,0.31999778747558594,-1.9650020599365234,-4.1375017166137695,-8.772500991821289,1.5999984741210938,3,-0.050464821228815016,1.0930253189261747,61.97999954223633,1.0000000000000222,62.1500015258789,-1.2347830846315748,62.88999938964844,-0.050464821228815016
631,2010-06-25,61.36999893188477,61.36999893188477,59.79999923706055,59.849998474121094,1050.0,0.018758254016149944,1.065788450003629,-0.9156630105317909,53.75854179483704,53.147839886052765,-0.5886590641433784,-0.9519163965465296,-6.3340010973056025,-15.673195753081295,9.099696836828523,1.5699996948242259,0.9927059353132179,0.8839986801147504,-1.955255142363626,3.7232525025931267,-0.5356282311244414,2.303625591353942,-4.629680633619394,46.726172905663674,-4.053444797099793,1.4196269112391886,6,-0.8099994659423899,-3.0949993133544993,-4.94749832153321,-9.877498626708991,2.5,4,-0.03095971556542587,-1.1204801003771034,60.2400016784668,1.0930253189261747,61.97999954223633,1.0000000000000222,62.1500015258789,-0.03095971556542587
632,2010-06-28,60.93000030517578,62.41999816894531,60.93000030517578,61.02000045776367,300.0,-0.007169604601058421,-32.111007502225235,-0.059210608870673996,59.860498644173546,52.92554235191448,-0.04700122653949279,-0.4673595106295494,-5.493269687138898,-14.921926147662859,8.778954339574458,1.4899978637695312,1.0090970382510136,0.4005001068115206,-2.437931145280892,3.2389313589039332,-1.0187155192346893,1.8197157328577305,-4.061288375927468,37.79265664809501,-18.6084241397252,1.4192156260462072,6,-0.37000083923339844,-1.7050018310546875,-4.177499771118164,-8.982500076293945,3.0,0,0.014442820674670065,1.065788450003629,61.36999893188477,-1.1204801003771034,60.2400016784668,1.0930253189261747,61.97999954223633,0.014442820674670065
633,2010-06-29,56.290000915527344,59.9900016784668,55.81000137329102,59.9900016784668,6671.0,-0.07615295201720662,1.2594591585191928,41.11104988767855,43.511840395534314,50.886727234594076,4.463535072345437,4.0768666939110005,-0.5676651510492832,-10.00493552786552,8.52039450348911,5.1199989318847585,0.9508900844407009,-4.045999336242673,-7.459818495398501,-0.6321801770868447,-5.7529089158205835,-2.3390897566647624,6.869998931884766,7.2617212545684495,-51.95813731826872,1.7069095795779134,6,3.1949996948242188,2.93499755859375,0.46249961853027344,-4.095001220703125,9.139999389648438,1,0.09824122738238317,-32.111007502225235,60.93000030517578,1.065788450003629,61.36999893188477,-1.1204801003771034,60.2400016784668,0.09824122738238317
634,2010-06-30,56.47000122070313,56.83000183105469,55.58000183105469,55.95000076293945,2955.0,0.003197731430950146,1.016126303224953,-0.14054063528099556,44.12065446652244,50.46315340230007,3.851414066304706,3.7147971402640323,-0.45053406307010135,-9.904006048334395,8.174358653876732,1.25,0.5567871282684536,-3.6294990539550724,-7.425288210810287,0.1662901029001418,-5.527393632382683,-1.7316044755274618,6.542998657226555,13.011693949574688,-47.406854540317966,1.8978945784276078,6,2.8999996185302663,3.2449989318847585,0.44499969482421164,-3.980001449584968,8.43000030517576,2,0.07402160819580939,1.2594591585191928,56.290000915527344,-32.111007502225235,60.93000030517578,1.065788450003629,61.36999893188477,0.07402160819580939
635,2010-07-01,54.47000122070313,55.66999816894531,53.099998474121094,55.66999816894531,1374.0,-0.035417034828516325,3.28334371781341,-2.307684407438608,38.39923698763508,49.30108348551247,5.7892513347096894,5.345399760130384,1.8012751800449252,-7.624110034523454,7.410635622443791,3.3700027465820384,0.2558741368982851,-5.220999145507804,-9.582016726588698,-0.8599815644269029,-7.4015079360482545,-3.0404903549673534,8.245678735351554,14.699600766541415,-43.76336393780819,2.1805087905404497,7,3.6599979400634695,4.004997253417962,1.8037490844726491,-1.980001449584968,10.010002136230476,3,0.10666417162453579,1.016126303224953,56.47000122070313,1.2594591585191928,56.290000915527344,-32.111007502225235,60.93000030517578,0.10666417162453579
636,2010-07-02,53.86000061035156,54.9900016784668,53.86000061035156,54.9900016784668,1500.0,-0.011198835995614331,1.0,0.9416699515532271,34.55775497358108,46.780681014038166,6.128173067253748,5.633041611200468,2.6476164461857223,-6.776912531823115,6.7355655152169795,1.1300010681152344,-0.222405379777868,-5.442999839782715,-10.41886574413195,-0.4671339354334876,-7.930932791957332,-2.9550668876080977,8.27873845678711,8.154529625709424,-44.82558973197012,2.4879329521746136,7,4.084999084472656,4.614997863769531,2.4137496948242188,-1.2824993133544922,12.110000610351548,4,0.14816189104726107,3.28334371781341,54.47000122070313,1.016126303224953,56.47000122070313,1.2594591585191928,56.290000915527344,0.14816189104726107
637,2010-07-05,53.11000061035156,53.83000183105469,53.11000061035156,53.68999862670898,1700.0,-0.013924990558872308,-1.4827713212709563,0.5132720956846637,33.56807158594374,44.67039462780674,5.973125913767369,6.151865362590058,3.629341091786422,-5.807556140021042,6.708846688120312,0.75,-0.28658859575158147,-5.8459999084472685,-11.521310387257685,-0.17068942963685885,-8.683655147852477,-3.00834466904206,8.486414021206052,0.14516881826934627,-46.94560975183903,2.8376552394052053,7,4.649997711181641,5.364997863769531,2.9337501525878906,-0.00749969482421875,12.879997253417969,0,0.20259834678736577,1.0,53.86000061035156,3.28334371781341,54.47000122070313,1.016126303224953,56.47000122070313,0.20259834678736577
638,2010-07-06,53.27000045776367,55.2599983215332,53.25,53.25,722.0,0.0030126124190050785,-199.99523173755483,-0.034483665805068724,28.390679935227368,42.48155034216842,4.940586701114803,5.937955341910438,3.7508371411623713,-5.74735749878387,7.283655833339956,2.1499977111816406,-0.4530943562367895,-5.458500099182132,-11.665430556186337,0.7484303578220732,-8.561965327684234,-2.3550348706800293,7.816629204347748,4.557689829596706,-34.4457441928925,3.103465228502102,7,4.489997863769531,5.204998016357422,2.7737503051757812,-0.16749954223632812,11.700000762939439,1,0.20011262916853423,-1.4827713212709563,53.11000061035156,1.0,53.86000061035156,3.28334371781341,54.47000122070313,0.20011262916853423
639,2010-07-07,55.790000915527344,55.790000915527344,53.45000076293945,53.459999084472656,400.0,0.0473061842708582,1.0085822434986476,116.49742513827961,42.29968763930499,42.0518851580844,1.620621842176348,3.3519601784277597,1.535813369999751,-8.030829137393894,7.674834734253048,2.520000457763672,-1.0300653140815612,-2.7874996185302763,-9.13150714635512,3.5565079092945737,-5.959503382442698,0.38450414538214517,4.817430875304659,100.0,53.746993570951275,3.1720037639124246,7,1.9699974060058594,2.68499755859375,0.4487495422363281,-2.6875,8.580001831054688,2,0.17279080895238796,-199.99523173755483,53.27000045776367,-1.4827713212709563,53.11000061035156,1.0,53.86000061035156,0.17279080895238796
640,2010-07-08,56.61999893188477,57.0,56.61999893188477,57.0,400.0,0.014877182339791295,-1.0000000000000373,-0.16309045900758704,41.93716411674341,40.73839874940733,0.24934682505375605,2.4797698278919356,0.827655510134484,-8.611881313818508,8.042131171738706,1.2099990844726562,-1.47532871882526,-1.850001525878902,-8.252865698485529,4.552862646727725,-5.051433612182215,1.3514305604244115,3.5369868599445766,90.23133347716103,41.97695126345948,3.2014320863033143,7,1.1399993896484304,1.854999542236321,-0.2987489700317454,-3.2324981689453196,7.380001068115227,3,0.1462381269903441,1.0085822434986476,55.790000915527344,-199.99523173755483,53.27000045776367,-1.4827713212709563,53.11000061035156,0.1462381269903441
641,2010-07-09,55.68000030517578,57.38000106811523,52.54999923706055,56.70000076293945,1267.0,-0.016601883511863536,3.0588232465623846,2.684204186116599,28.60533233841754,37.26560249321222,0.33228206877308253,3.3007422290255874,1.9148366391761655,-7.429068987925014,8.994282341379337,4.83000183105468,-1.8813304690116581,-2.6070001602172823,-9.113541032768111,3.8995407123335397,-5.860270596492697,0.6462702760581323,4.053566247591071,64.8033101766292,21.510733158628184,3.2532704362754123,7,0.5900001525878906,2.519998550415039,2.617499351501465,-2.1924991607666016,9.889999389648438,4,0.15804603095413094,-1.0000000000000373,56.61999893188477,1.0085822434986476,55.790000915527344,-199.99523173755483,53.27000045776367,0.15804603095413094
642,2010-07-12,56.02999877929688,56.45000076293945,56.02999877929688,56.31000137329102,293.0,0.006285892101343338,-1.999986376207358,0.2745122238553108,31.409459527107174,35.92089350783142,-0.8782325243393103,2.759882356887779,1.6698627250930969,-7.53790077163535,9.822872955420808,0.7700004577636719,-2.147762707444059,-2.046001625061031,-8.558206701076138,4.466203450954083,-5.302104163068584,1.2101009129465226,3.1288823882134693,72.04965264943681,32.09055164183262,3.2561025380075557,7,-1.0649986267089915,1.825000762939446,2.305000305175774,-2.264997482299812,10.45999908447265,0,0.17740500906594825,3.0588232465623846,55.68000030517578,-1.0000000000000373,56.61999893188477,1.0085822434986476,55.790000915527344,0.17740500906594825
643,2010-07-13,57.72999954223633,58.349998474121094,56.20000076293945,56.20000076293945,3094.0,0.030340903087215487,-1.8104567667298295,-5.464230732551328,38.18787574470398,35.26169587207382,-2.6289506692871356,0.9195832049616754,0.10367265305401219,-8.99198548297661,10.654796833404173,2.3199996948242116,-2.669205754156451,-0.22700080871582173,-6.669315046819705,6.215313429388054,-3.4481579277677596,2.994156310336116,0.9001710708380415,89.31036183723737,51.84179861484158,3.2211571190519384,7,-2.280000686645508,0.125,0.9300003051757812,-3.3964996337890625,7.149997711181641,1,0.14307982655516982,-1.999986376207358,56.02999877929688,3.0588232465623846,55.68000030517578,-1.0000000000000373,56.61999893188477,0.14307982655516982
644,2010-07-14,58.25,60.59000015258789,58.25,59.83000183105469,2395.0,0.009007456467814867,-1.9620220769312486,-1.032681759250025,44.06677838555667,35.891422694065106,-3.20717391457309,0.12564330304793714,-0.2824200299359205,-9.271566834213033,10.788132879800965,2.8600006103515625,-3.310135371951283,0.47099971771240234,-5.714684296782025,6.6566837322068295,-2.6218422895348112,3.563841724959616,-5.700000762939453,70.89552380437247,32.819530045311716,3.092842007247215,7,-1.6800003051757812,-0.3950004577636719,0.4099998474121094,-3.9165000915527344,4.970001220703132,2,0.11536482782322932,-1.8104567667298295,57.72999954223633,-1.999986376207358,56.02999877929688,3.0588232465623846,55.68000030517578,0.11536482782322932
645,2010-07-15,57.93000030517578,58.93999862670898,57.7400016784668,58.72000122070313,370.0,-0.005493556992690496,-1.0512800448635062,0.5000000000000046,39.2230587523307,36.40978978059284,-2.6203130030268653,0.4016538525903499,0.1971262129878184,-8.705618195190766,11.561404418676808,1.1999969482421804,-3.2904192024671346,0.19200000762939595,-5.977434028243806,6.361434043502598,-2.8927170103072015,3.2767170255659934,-5.219201049804688,66.91542855082324,28.697097136147526,3.0847170179365997,7,-1.3600006103515625,-0.07500076293945312,1.2099990844726562,-3.5965003967285156,6.0800018310546875,3,0.11116869337960056,-1.9620220769312486,58.25,-1.8104567667298295,57.72999954223633,-1.999986376207358,56.02999877929688,0.11116869337960056
646,2010-07-16,56.7400016784668,58.459999084472656,56.7400016784668,58.459999084472656,1400.0,-0.020542009674435757,1.0,2.1772093831786337,37.46259780729041,36.84251491629802,-1.0938545357080471,1.4319431342269553,1.6081847773185132,-7.278165125965927,12.220374132881414,1.7199974060058594,-3.329099673823805,-0.8499986648559599,-6.963014601065716,5.263017271353796,-3.9065066329608413,2.2065093032489216,-3.8716184051513665,15.570234327747517,-21.764148272196888,3.0565079681048792,7,-0.17000198364257812,1.1149978637695312,1.9949979782104492,-2.4065017700195312,6.209999084472656,4,0.12795202867060218,-1.0512800448635062,57.93000030517578,-1.9620220769312486,58.25,-1.8104567667298295,57.72999954223633,0.12795202867060218
647,2010-07-19,54.86000061035156,57.13999938964844,54.11000061035156,56.9000015258789,216.0,-0.03313360966692935,1.4047641393759025,1.1860488326343366,44.874549756242175,38.67405600752189,1.1851172537237957,2.8243157082245176,3.6173914807804337,-5.170747944052252,12.644481582284017,3.029998779296875,-3.0999954913673093,-2.3284997940063477,-8.015816113379287,3.358816525366592,-5.1721579536928175,0.5151583656801222,-1.8371849994506846,11.574074891696146,-28.343026500031822,2.8436581596864716,7,1.7099990844726562,2.9949989318847656,3.8749990463256836,-0.5265007019042969,6.349998474121094,0,0.19522418821212661,1.0,56.7400016784668,-1.0512800448635062,57.93000030517578,-1.9620220769312486,58.25,0.19522418821212661
648,2010-07-20,56.22999954223633,56.22999954223633,55.16999816894531,55.209999084472656,455.0,0.024972637926406804,1.078433132500832,-0.5000000000000018,49.207391847379796,39.44157869730798,0.31195515210698943,1.0414610997222127,2.312233523809887,-6.311278583726889,13.091508325244778,1.3699989318847656,-2.675757672839808,-0.6625007629394517,-5.8574649683456315,4.532463442466728,-3.2599828656425416,1.9349813397636382,-3.055840240501709,32.71603521060015,-10.166361651452966,2.59748210270309,7,0.3400001525878906,1.625,2.825000762939453,-1.8964996337890625,4.770000457763672,1,0.18246484803590568,1.4047641393759025,54.86000061035156,1.0,56.7400016784668,-1.0512800448635062,57.93000030517578,0.18246484803590568
649,2010-07-21,58.06000137329102,59.54999923706055,57.27999877929688,57.27999877929688,690.0,0.03254493768366684,-4.820494637433775,0.7647080822927068,61.99065054997137,41.66974385655553,-1.2987634168490203,-1.1565729663017734,0.38385495402435055,-7.9088206117264335,13.38666240249497,3.3199996948242188,-2.0738916287632208,1.3635009765625057,-3.2909466570823653,6.017948610207377,-0.9637228402599263,3.6907247933849376,-4.737525254539335,72.61032647225277,25.082229090565022,2.3272238168224346,7,-1.490001678466804,-0.2050018310546946,1.3249988555908132,-3.602001190185554,4.04999923706054,2,0.11746461796096863,1.078433132500832,56.22999954223633,1.4047641393759025,54.86000061035156,1.0,56.7400016784668,0.11746461796096863
650,2010-07-22,57.20000076293945,59.599998474121094,57.20000076293945,59.599998474121094,500.0,-0.014812273338098647,1.0,-3.0769099098658503,60.97240710195492,45.26608549694858,-0.38871494641696813,-0.5649650666828023,1.1653727011936752,-6.821715468127657,14.15013364175145,2.3999977111816406,-1.3588916221825613,0.6555004119873047,-3.7007044593463903,5.011705283321,-1.5226020236795463,2.8336028476541557,-3.73217416351104,56.28417768574943,3.619623107778395,2.178102435666848,7,0.14999961853027344,0.654998779296875,2.184999465942383,-2.5450000762939453,4.590000152587891,3,0.10524476184385145,-4.820494637433775,58.06000137329102,1.078433132500832,56.22999954223633,1.4047641393759025,54.86000061035156,0.10524476184385145
651,2010-07-23,59.47000122070313,59.47000122070313,57.959999084472656,57.959999084472656,250.0,0.039685322158849345,-1.0000000000000093,-0.6291681567842101,68.99642001782013,49.442414440361134,-2.3071927084133392,-3.1458988291464394,-1.1083824096208517,-8.845353550950755,15.05511737159937,2.270000457763679,-1.0849467095042158,3.020500755310067,-0.9592134212584043,7.0002149318785385,1.0306436670258279,5.010357843594306,-5.85973115021153,97.63210739523488,36.741070408586026,1.9898570882842361,7,-2.1200008392334055,-1.615001678466804,-0.5850009918212962,-4.710000991821296,1.7199974060058452,4,0.07634102610286875,1.0,57.20000076293945,-4.820494637433775,58.06000137329102,1.078433132500832,56.22999954223633,0.07634102610286875
652,2010-07-26,61.81000137329102,61.81000137329102,60.5,60.9000015258789,775.0,0.039347571961597216,1.8791243801115611,0.6026480529913818,72.56871496305064,53.262507686844096,-4.180724638272025,-5.709310520848227,-3.410194084686246,-10.924719471280476,15.637297470775568,2.3400001525878906,-0.7842122775166374,5.3165008544921974,1.1149356203545295,9.518066088629865,3.21571823742336,7.417283471561035,-8.060136701157496,100.0,30.661981557880537,2.1007826170688353,7,-3.8500003814697337,-3.9550018310546946,-3.1600017547607493,-7.050001144409187,-0.2800025939941406,0,0.01844360725319505,-1.0000000000000093,59.47000122070313,1.0,57.20000076293945,-4.820494637433775,58.06000137329102,0.01844360725319505
653,2010-07-27,61.81999969482422,62.65999984741211,61.81999969482422,61.9000015258789,395.0,0.00016175895989412048,-19.999523173755485,-0.08791411480143789,68.37294404969845,55.963192760637625,-3.9666833252944897,-5.569314739335837,-3.403022179832824,-10.66770697370373,15.453251290080916,0.8499984741210866,-0.11972402008917982,5.049999237060547,0.2234585441154735,9.87653993000562,2.63672889058801,7.463269583533084,-7.747729554644394,84.61537924105677,18.36458497877703,2.4132703464725354,7,-3.434999465942383,-4.149999618530273,-2.8424997329711914,-7.059999465942383,1.9300003051757812,1,-0.00986736676419997,1.8791243801115611,61.81000137329102,-1.0000000000000093,59.47000122070313,1.0,57.20000076293945,-0.00986736676419997
654,2010-07-28,60.6500015258789,62.4000015258789,60.6500015258789,62.06999969482422,290.0,-0.01892588441800458,-1.464791910682216,17.7495708563816,62.029861229252816,58.49728192474007,-2.7048913350019888,-4.29005852194269,-2.150434769363393,-9.248761976483657,15.064041757095417,1.75,0.4687433322910053,3.6710010528564396,-1.4536430201630353,8.795645125875915,1.1086790163466986,6.233323089366181,-6.062467603265141,63.18683775516892,-0.02931636444164809,2.5623220365097383,7,-2.265001296997063,-3.045001983642571,-1.6725015640258718,-5.890001296997063,3.580001831054709,2,0.005770790854337626,-19.999523173755485,61.81999969482422,1.8791243801115611,61.81000137329102,-1.0000000000000093,59.47000122070313,0.005770790854337626
655,2010-07-29,60.27999877929688,61.31000137329102,59.72999954223633,61.31000137329102,110.0,-0.00610062221390284,2.067956994026139,0.7253548747595627,64.21507536266739,61.46977943089308,-2.197584928041742,-3.649583711742899,-1.6204894046814573,-8.639096709846584,14.043416558643312,1.5800018310546946,0.837753158983169,3.0104984283447322,-2.1736494566728766,8.194646313362341,0.41842448583592784,5.602572370853537,-5.2081169011952255,49.36168762179652,-13.089681588182756,2.5920739425088053,7,-1.8949985504150462,-2.674999237060554,-0.862499237060554,-5.519998550415046,4.58000183105468,3,0.030358358794180917,-1.464791910682216,60.6500015258789,-19.999523173755485,61.81999969482422,1.8791243801115611,61.81000137329102,0.030358358794180917
656,2010-07-30,61.84000015258789,61.84000015258789,60.88000106811523,60.88000106811523,319.0,0.02587925356472942,1.0000000000000149,-0.9320355988133798,66.70500374559768,63.895385429710345,-3.305702659524613,-4.828658147165562,-3.0619871080513548,-9.954557511299818,12.92458620665322,1.5600013732910085,1.0859353702923258,4.171499824523927,-1.1346804740796657,9.47768012312752,1.5184096752221308,6.824589973825724,-6.312831196327608,72.01366520762106,10.331251741788542,2.6530901493017964,7,-2.9250011444091797,-4.2350006103515625,-2.4225006103515625,-7.079999923706055,3.8200035095214986,4,-0.0008085258236930626,2.067956994026139,60.27999877929688,-1.464791910682216,60.6500015258789,-19.999523173755485,61.81999969482422,-0.0008085258236930626
657,2010-08-02,63.86999893188477,63.86999893188477,62.15999984741211,62.15999984741211,1780.0,0.03282662959715288,-1.0000000000000082,1.7812507450587645,67.32505351770175,65.90845894863502,-4.384281281887645,-6.336066376381972,-5.004833625492985,-11.729161690117103,11.787665759933027,2.029998779296882,1.5228439221146601,5.663498687744145,0.12647219086429118,11.200525184623999,2.8949854393042216,8.432011936184068,-7.914860122155382,100.0,40.085111716285624,2.7685132484399264,8,-3.3349990844726634,-5.6599998474121165,-4.452499389648445,-9.109998703002937,0.8299980163574148,0,-0.04196023720047226,1.0000000000000149,61.84000015258789,2.067956994026139,60.27999877929688,-1.464791910682216,60.6500015258789,-0.04196023720047226
658,2010-08-03,63.93000030517578,64.11000061035156,63.0,64.11000061035156,140.0,0.0009394296899081223,11.333319204848896,-0.10526339271771627,66.45422827976623,66.40441202972332,-3.617603023473748,-5.856779675580611,-4.869770608133479,-11.529788837794513,11.172734685587033,1.1100006103515625,2.1395366063956516,5.190500068664548,-0.3977637517171786,10.778763889046267,2.3963681584736847,7.984631978855411,-7.341672685673963,95.89040499359427,35.821004580025914,2.79413191019086,8,-3.2749996185302734,-5.600000381469727,-4.037501335144043,-9.170000076293945,1.8000030517578267,1,-0.0375410842237176,-1.0000000000000082,63.86999893188477,1.0000000000000149,61.84000015258789,2.067956994026139,60.27999877929688,-0.0375410842237176
659,2010-08-04,65.43000030517578,65.43000030517578,63.90999984741211,63.90999984741211,458.0,0.023463162722346498,1.0,-8.444432670707414,70.33622290406824,67.44483600773592,-4.427864586209687,-6.954084970875833,-6.229335794726417,-12.787959528105674,10.864741638570548,1.5200004577636719,2.8254228423748913,6.208500099182132,0.0568541061493022,12.360146092214961,3.132677102665717,9.284323095698547,-8.08950538658899,100.0,39.11131162722238,3.075822996516415,8,-3.7350006103515625,-6.440000534057617,-6.075000762939453,-10.670000076293945,0.25,2,-0.025676299821794202,11.333319204848896,63.93000030517578,-1.0000000000000082,63.86999893188477,1.0000000000000149,61.84000015258789,-0.025676299821794202
660,2010-08-05,64.90000152587889,65.69999694824219,64.76999664306639,65.69999694824219,330.0,-0.008100241125246654,1.3250140667766932,-0.5263126193661173,72.94712783160233,67.88380354260062,-3.00697177605484,-6.083887659549518,-5.616969862974678,-12.010850429278669,11.020504252606255,0.9300003051757955,3.3906940328685096,5.264501190185534,-1.2535337288114903,11.782536109182558,2.0054837306870184,8.52351864968405,-6.588765960901419,83.40257041169455,16.088179964723864,3.259017459498512,8,-2.1850032806396342,-5.775003433227525,-5.3575010299682475,-9.815000534057603,0.8600006103515767,3,-0.010323546274157214,1.0,65.43000030517578,11.333319204848896,63.93000030517578,-1.0000000000000082,63.86999893188477,-0.010323546274157214
661,2010-08-06,64.48000335693361,65.29000091552734,63.849998474121094,65.25,386.0,-0.0064714662414577795,2.388247121020366,0.9625013113096536,79.47304818159088,68.65095167799397,-2.0132871621455593,-5.239441164011723,-5.140030846024736,-11.341200547425991,9.992960601691326,1.44000244140625,3.6224465203029013,4.404502868652358,-2.177033147408281,10.986038884712997,1.1137348606220385,7.695270876682677,-5.134341198299076,65.53687597590098,-8.463601979684142,3.2907680080303208,8,-1.7650051116943501,-5.355005264282241,-6.17750453948976,-8.907503128051772,2.1899948120117045,4,0.005893257345451097,1.3250140667766932,64.90000152587889,1.0,65.43000030517578,11.333319204848896,63.93000030517578,0.005893257345451097
662,2010-08-09,65.97000122070311,66.27999877929689,64.94999694824219,65.05999755859375,825.0,0.02310790611348934,-1.3539753699903028,-1.1818280901659681,79.622878625558,69.90094440864505,-3.1861950385423157,-6.267937311853117,-6.5761994305810205,-12.569389929960224,9.018603293844828,1.7999954223632812,4.018353538437438,5.39750061035155,-1.3955732609755813,12.19057448167868,2.0009636746879877,8.794037546015112,-5.734732191523506,90.54885140352916,10.858296732963566,3.3965369356635646,8,-2.965002059936502,-6.555002212524393,-7.7600021362304545,-10.397500991821275,0.3300018310547017,0,-0.004699068559308128,2.388247121020366,64.48000335693361,1.3250140667766932,64.90000152587889,1.0,65.43000030517578,-0.004699068559308128
663,2010-08-10,65.98999786376953,66.27999877929689,65.51000213623047,66.27999877929689,562.0,0.0003031172153464823,4.3103049117356536,-0.31868104228849436,77.1018456833018,71.57560934798381,-2.8524359493470612,-5.942038240833995,-6.544248331484823,-12.333905150776047,8.695058001596243,0.7699966430664205,4.103348300576222,5.004497337341306,-2.0598815865449467,12.068876261227551,1.4723078753981866,8.536686799284425,-4.787572074571159,88.06580744415264,7.1706748348372145,3.5321894619431227,8,-2.9849987030029226,-6.574998855590813,-7.872499465942383,-10.417497634887695,0.31000518798828125,1,-0.01954843093328229,-1.3539753699903028,65.97000122070311,2.388247121020366,64.48000335693361,1.3250140667766932,64.90000152587889,-0.01954843093328229
664,2010-08-11,64.97000122070311,66.44999694824219,64.97000122070311,66.44999694824219,1117.0,-0.015456837037214566,1.000000000000019,5.103417431795858,76.26776872549559,72.91479749940916,-1.2909626200460167,-4.630174170144933,-5.516612813911607,-11.071983583757628,9.021568246413757,1.4799957275390767,3.871947513869273,3.6485006332397347,-3.506714576859295,10.803715843338772,0.0708930281902127,7.226108238289257,-2.955163753088975,43.07705399560375,-39.24037328816328,3.5776076050495185,8,-1.3050022125243999,-5.470003128051744,-6.852502822875962,-9.397500991821275,0.540000915527358,2,0.01169773929430562,4.3103049117356536,65.98999786376953,-1.3539753699903028,65.97000122070311,2.388247121020366,64.48000335693361,0.01169773929430562
665,2010-08-12,64.37000274658203,64.97000122070311,62.61000061035156,63.86000061035156,252.0,-0.009235007893610536,1.7602361098098296,-0.3445970327755578,68.67380411161959,73.13355309563381,-0.05563544648683205,-3.713354815938999,-4.962212565040474,-10.259977619758985,8.899836251562961,2.3600006103515483,3.7870826679541807,2.7265020370483413,-4.365430473919517,9.8184345480162,-0.8194642184355843,6.272468292532267,2.0799942016601562,45.8334326745027,-33.11969828971766,3.545966255483929,8,-0.06500434875488281,-4.870004653930664,-6.252504348754883,-8.797502517700195,1.0999984741210795,3,0.02035105643464208,1.000000000000019,64.97000122070311,4.3103049117356536,65.98999786376953,-1.3539753699903028,65.97000122070311,0.02035105643464208
666,2010-08-13,64.0,65.13999938964844,64.0,65.09999847412111,477.0,-0.00574806168703601,-1.0727290382094479,-2.1568507188056585,59.82063038013921,72.29972830257131,0.7297230759626387,-2.9213424570834405,-4.61016495029871,-9.694173296427891,8.503624524138633,1.1399993896484375,3.922772070118974,1.9934993743896499,-4.777601203063654,8.764599951842953,-1.3920509143370055,5.379049663116298,2.4499969482421875,36.19793529313593,-38.436711602043246,3.3855502887266513,8,0.529998779296875,-4.500001907348633,-5.882501602172852,-8.427499771118164,4.230003356933608,4,0.027500033378601074,1.7602361098098296,64.37000274658203,1.000000000000019,64.97000122070311,4.3103049117356536,65.98999786376953,0.027500033378601074
667,2010-08-16,65.56999969482422,65.56999969482422,64.86000061035156,64.94000244140625,30.0,0.024531245231628418,1.2539751740841658,-0.572725570298025,64.75217356854219,72.11061111243531,-0.6412010269434347,-3.8449696547599714,-6.129632912975417,-11.054954841093256,7.458901953038868,1.5699996948242188,4.121185436875372,3.027999114990237,-3.0186254069823235,9.074623636962805,0.0046868540039497475,6.051311375976518,0.803197326660154,77.08338300391802,3.557924475816492,3.023312260986283,8,-1.0400009155273438,-5.290000915527344,-8.335000038146973,-8.125,3.519996643066392,0,0.016775941425052787,-1.0727290382094479,64.0,1.7602361098098296,64.37000274658203,1.000000000000019,64.97000122070311,0.016775941425052787
668,2010-08-17,66.48999786376953,66.48999786376953,65.52999877929689,65.52999877929689,132.0,0.014030778911501729,-1.0000000000000295,1.5238147138964353,73.43499335029856,72.45491893979424,-1.296182417444527,-4.170739195821469,-6.9154764865256055,-11.739850970898445,6.479286944146044,0.959999084472642,4.182109256732417,3.434997367858884,-2.073844724605422,8.94383946032319,0.6805763216267309,6.189418414091037,-3.8799972534179688,100.0,24.127161940658738,2.7544210462321526,8,-1.9399986267089844,-6.189998626708984,-10.079998016357422,-9.044998168945312,1.6399993896484375,1,-0.0028574946325159445,1.2539751740841658,65.56999969482422,-1.0727290382094479,64.0,1.7602361098098296,64.37000274658203,-0.0028574946325159445
669,2010-08-18,64.87999725341797,65.55000305175781,64.87999725341797,65.55000305175781,490.0,-0.02421417750155852,1.0,-0.6979233721956091,66.78832868793805,71.77060792383153,0.2543424617019667,-2.1329623556925554,-5.219179247391949,-9.90672130724252,6.482165974611906,1.6100006103515625,4.045758034474034,1.483996963500978,-3.546538226993178,6.514532153995134,-1.0312706317460965,3.9992645587480524,-2.192396697998049,58.50510953498021,-19.865238914635327,2.515267595247078,8,-0.3299980163574219,-4.579998016357422,-8.227498054504395,-7.43499755859375,5.930000305175781,2,0.021886650099465443,-1.0000000000000295,66.48999786376953,1.2539751740841658,65.56999969482422,-1.0727290382094479,64.0,0.021886650099465443
670,2010-08-19,63.22000122070313,65.08999633789061,63.22000122070313,65.08999633789061,485.0,-0.025585636605855222,1.0000000000000075,2.791013334244266,55.000009674968105,69.05138142309568,1.8449895456573344,0.001224121468858641,-3.489107088925252,-8.031973734559777,6.490237472428976,1.8699951171874787,3.893016813928625,-0.47699909210204083,-4.581768992615984,3.62777080841191,-2.5293840423590197,1.575385858154938,-0.456352719116218,0.0,-75.9038122552387,2.0523849502569753,8,1.3299980163574148,-2.9200019836425852,-6.007501602172859,-5.775001525878913,8.610000610351555,3,0.036222728113099345,1.0,64.87999725341797,-1.0000000000000295,66.48999786376953,1.2539751740841658,65.56999969482422,0.036222728113099345
671,2010-08-20,64.01000213623047,64.01000213623047,63.36000061035156,63.72000122070313,250.0,0.012496059795529257,3.482754991976007,-0.15508110842744102,50.55733821307353,65.82187693281962,1.0966301255754445,-0.4545152513066313,-4.216782786319634,-8.590070422252865,6.498745164017658,0.7900009155273366,3.5230438612687607,0.08600177764892436,-3.5044318304700113,3.676435385767853,-1.709215026410547,1.8812185817083886,-1.1718266473999037,24.15907420585371,-46.68512057426342,1.7952168040594647,8,0.5399971008300781,-3.710002899169922,-6.797502517700195,-6.56500244140625,11.949996948242188,4,0.022808921039642716,1.0000000000000075,63.22000122070313,1.0,64.87999725341797,-1.0000000000000295,66.48999786376953,0.022808921039642716
672,2010-08-23,62.95000076293945,64.66000366210939,62.75,64.66000366210939,230.0,-0.016559933415328576,1.2339186243912648,-5.89654310594321,46.386428666072696,62.40905281979417,1.8810011960029556,0.7328443547562813,-3.134824995761093,-7.305950168681349,6.600322787694438,1.9100036621093892,3.105931371330378,-1.0309995651245103,-4.51473523912837,2.45273610887935,-2.772867402126437,0.7108682718774162,3.539997100830078,5.34761703681491,-59.75367866149523,1.7418678370019296,8,1.5999984741210938,-2.6500015258789062,-5.73750114440918,-5.505001068115234,13.210002899169922,0,0.08387613232727165,3.482754991976007,64.01000213623047,1.0000000000000075,63.22000122070313,1.0,64.87999725341797,0.08387613232727165
673,2010-08-24,61.209999084472656,62.08000183105469,60.9000015258789,62.08000183105469,200.0,-0.027641011237146573,1.7126358159480315,0.5087726734290012,34.7101269797743,57.791537070269584,3.209129007289306,2.5558425257774644,-1.388119888515078,-5.3680186226892985,6.705790977354821,2.049999237060554,2.5637058121769343,-2.7405012130737276,-6.313437107086543,0.8324346809390804,-4.526969160080128,-0.9540332660673201,5.205198822021487,6.666611975684532,-51.78871226142682,1.786467947006405,8,2.4850006103515625,-0.3800010681152344,-3.997499465942383,-3.7649993896484375,14.230003356933594,1,0.12873709150923518,1.2339186243912648,62.95000076293945,3.482754991976007,64.01000213623047,1.0000000000000075,63.22000122070313,0.12873709150923518
674,2010-08-25,61.0,61.08000183105469,59.90999984741211,60.9000015258789,370.0,-0.003430797052992096,7.999941312831949,-0.11494041198601222,35.53410619696419,54.10934841308565,3.12543402924733,2.944366239046751,-1.2285238632561786,-4.978062769582252,7.329678289314678,1.2999992370605469,1.8604787533686604,-2.9680002212524386,-6.475703674642531,0.5397032321376543,-4.721851947947485,-1.2141484945573922,5.194590051269529,21.042488244759447,-32.842048481187994,1.7538517266950462,8,2.1999988555908203,0.8449993133544922,-3.7875003814697266,-2.914999008178711,13.550003051757812,2,0.11688520087570442,1.7126358159480315,61.209999084472656,1.2339186243912648,62.95000076293945,3.482754991976007,64.01000213623047,0.11688520087570442
675,2010-08-26,62.11000061035156,62.11000061035156,62.11000061035156,62.11000061035156,0.0,0.018196731317238646,1.0,0.0,41.63724654590636,52.08897243150422,1.856354195016948,2.0854145660951673,-2.278420347808641,-5.896312263032769,7.821330251017063,1.1100006103515625,1.2507068626709028,-1.9494997024536076,-5.132589372918659,1.2335899680114437,-3.5410445376861333,-0.35795486722108194,3.707514028686518,46.31576833964417,-5.843054869409677,1.591544835232525,8,1.0899982452392578,-0.2650012969970703,-4.897500991821289,-3.440000534057617,10.040000915527344,3,0.14007401163657707,7.999941312831949,61.0,1.7126358159480315,61.209999084472656,1.2339186243912648,62.95000076293945,0.14007401163657707
676,2010-08-27,61.790000915527344,61.790000915527344,60.70000076293945,60.70000076293945,0.0,-0.005152144448230533,1.0,100.0,33.92306631414937,48.66351606990501,2.044945953429533,2.5312551515718553,-1.931421784364744,-5.382655309095263,8.638977858785479,1.4099998474121094,0.6814380921093672,-2.2669994354248075,-5.4574986818027185,0.9234998109531105,-3.86224905861377,-0.6717498122358521,3.673062836013173,39.578938069443375,-7.404742353886654,1.595249623188958,8,1.4099979400634766,0.43499755859375,-4.187500953674316,-3.1200008392333984,7.769996643066406,4,0.1624858515417884,1.0,62.11000061035156,7.999941312831949,61.0,1.7126358159480315,61.209999084472656,0.1624858515417884
677,2010-08-30,61.18999862670898,62.93000030517578,61.18999862670898,62.099998474121094,551.0,-0.009710346009520587,-2.824180154348502,-0.8348621284607939,32.326951626653965,44.09595587838894,2.188445174195799,3.0779943496089643,-1.4136749717942578,-4.58968837554,8.681194669160192,1.740001678466804,0.2898468438526436,-2.733001708984382,-6.172010596798266,0.7060071788294948,-4.452506152891324,-1.01349726507744,3.939881290583834,42.38405911516697,0.572330364572089,1.7195044439069385,8,1.5400028228759837,1.9200000762939524,-3.58749866485595,-2.519998550415032,12.25999832153321,0,0.24137932324314004,1.0,61.790000915527344,1.0,62.11000061035156,7.999941312831949,61.0,0.24137932324314004
678,2010-08-31,61.52999877929688,61.52999877929688,59.70000076293945,60.95000076293945,341.0,0.005556466092802026,5.310359569332229,-0.6373605644076138,36.66665878098856,40.749103666505675,1.196727448616656,2.6867227609957567,-1.8098197061384411,-4.732564244797615,8.834557435319859,1.829998016357429,0.0808008921999388,-2.273001480102529,-5.874627493091388,1.328624532886323,-4.073814486596952,-0.47218847360809946,3.2866883338030917,56.65629336561479,14.384794384463156,1.800813006494427,8,0.8649997711181499,1.56500053405761,-3.6224985122680735,-3.329999923706062,8.500000000000007,1,0.23777027747536827,-2.824180154348502,61.18999862670898,1.0,61.790000915527344,1.0,62.11000061035156,0.23777027747536827
679,2010-09-01,63.75,63.75,61.61000061035156,61.61000061035156,0.0,0.03607998154958669,1.0,3.6896667390145756,47.86500494439266,39.956325363108405,-1.3414928257403531,0.3524785843607816,-4.055845969569809,-6.752905303338991,8.27699714042176,2.220001220703118,-0.3120570539029899,0.03099975585937642,-3.488275948034996,3.550275459753749,-1.7286380960878063,1.7906376078065591,0.6573522050871361,100.0,55.775744650756415,1.7596378519471862,9,-1.5699977874755788,-0.6550006866455078,-5.722499847412109,-5.55000114440918,6.980003356933594,2,0.18337258731617645,5.310359569332229,61.52999877929688,-2.824180154348502,61.18999862670898,1.0,61.790000915527344,0.18337258731617645
680,2010-09-02,64.23000335693361,64.47000122070311,64.23000335693361,64.23999786376953,58.0,0.007529464422487919,-47.02595419860417,-0.004670331629190419,50.78606725963509,39.98173970161524,-1.8586138589238956,-0.19003624483910642,-4.500739354445685,-7.037930724677516,7.513045593561514,0.7200012207031108,-0.9297089505542004,0.5445030212402457,-2.9400220859216546,4.029028128402153,-1.1977595323407115,2.286765574821196,-4.530002593994155,94.96859872667555,47.674811373413895,1.7422625535809522,9,-2.050001144409187,-1.1350040435791158,-6.235003471374526,-6.030004501342788,6.619995117187486,3,0.16067256975645416,1.0,63.75,5.310359569332229,61.52999877929688,-2.824180154348502,61.18999862670898,0.16067256975645416
681,2010-09-03,64.86000061035156,65.36000061035156,64.23000335693361,64.23000335693361,108.0,0.009808457426305761,-2.587308507417616,-63.03435114512637,47.406870132012465,40.095122086719655,-2.632158648048261,-0.8328036684651607,-5.124010883410563,-7.460920361751015,7.176840434425716,1.1299972534179545,-1.3717707078469203,1.1555004119873047,-2.351337817750945,4.662338641725555,-0.5979187028818131,2.9089195268564296,-5.064599838256839,91.16607750036226,45.67249482565026,1.7534191148691245,9,-2.3299999237060547,-1.7650012969970703,-6.8650007247924805,-6.660001754760742,7.529998779296875,4,0.11239594275248699,-47.02595419860417,64.23000335693361,1.0,63.75,5.310359569332229,61.52999877929688,0.11239594275248699
682,2010-09-06,65.66000366210939,65.66000366210939,65.48000335693361,65.48000335693361,0.0,0.0123343053381062,1.0,0.28571601574327016,46.94180636078645,41.45419757349879,-3.3607391700316995,-1.7467800610273727,-5.893668794478273,-8.010597451046714,6.5500512705103455,0.8000030517578267,-1.4856800089357094,1.971003341674816,-1.4961898882740172,5.438196571623642,0.23740672670039942,3.7045999566492327,-5.6420188964843945,100.0,58.86469591703321,1.7335966149744135,9,-2.980001449584968,-2.565004348754897,-7.40000438690187,-7.460004806518569,5.8499984741210795,0,0.05939679681642995,-2.587308507417616,64.86000061035156,-47.02595419860417,64.23000335693361,1.0,63.75,0.05939679681642995
683,2010-09-07,64.69999694824219,65.55000305175781,64.69999694824219,65.55000305175781,0.0,-0.01462087511915866,1.0,-4.722248124443691,49.30340511570449,42.98411967558104,-2.071449552879997,-0.9363809383905348,-4.764262716522694,-6.837714994319128,5.776874076049599,0.9600067138672017,-1.6109465174968136,1.0754966735839844,-2.2568363676623875,4.407829714830356,-0.5906698470391945,2.7416631942071703,-4.3434910488281275,76.29614838313445,35.81478710139332,1.6661665206231846,9,-2.0199947357177663,-1.6049976348876953,-5.327497482299805,-6.489997863769531,7.160003662109375,1,0.1352395736123404,1.0,65.66000366210939,-2.587308507417616,64.86000061035156,-47.02595419860417,64.23000335693361,0.1352395736123404
684,2010-09-08,65.73000335693361,65.73000335693361,64.43000030517578,64.43000030517578,0.0,0.015919728860503524,-1.0000000000000218,-1.5294043729580464,60.211543021879976,45.04793039513367,-2.637284152001584,-2.00956181137191,-5.615211184379298,-7.644938731350521,5.162365870638516,1.3000030517578267,-1.5642283431523225,2.0675029754638814,-1.3457836606338418,5.480789611561605,0.3608596574150198,3.774146293512743,-5.055287591757825,100.0,52.150892726821915,1.7066433180488598,9,-3.0150012969970774,-2.6350040435791158,-6.237503051757827,-7.400003433227553,3.75,2,0.06541906591747781,1.0,64.69999694824219,1.0,65.66000366210939,-2.587308507417616,64.86000061035156,0.06541906591747781
685,2010-09-09,65.68000030517578,65.91000366210939,65.68000030517578,65.91000366210939,0.0,-0.0007607340514848016,-1.0000000000001237,-0.1769252438466233,57.22941306638214,47.637524478715086,-2.265905652797443,-1.9567063473628536,-5.31856360256657,-7.384153294687664,5.454722494338135,0.23000335693360796,-1.1675994489389865,1.9520000457763658,-1.5670889078297279,5.471088999382459,0.1924555689733154,3.711544522579416,-4.600861532659373,86.30932647898881,33.99862505324008,1.7595444768030475,9,-2.87499809265136,-2.585000991821289,-5.33750057220459,-6.690000534057617,4.849998474121094,3,0.07688798764149607,-1.0000000000000218,65.73000335693361,1.0,64.69999694824219,1.0,65.66000366210939,0.07688798764149607
686,2010-09-10,65.76000213623047,66.38999938964844,65.58999633789061,66.38999938964844,273.0,0.0012180546693509875,1.5397033000303206,2.7390785152749824,63.29231010199319,51.078119864863886,-1.926089534941383,-2.0006679019918607,-5.126240847841856,-7.257489761294494,5.792471755414677,0.8000030517578267,-0.7368958894197704,1.9440017700195327,-1.6898770027953844,5.57788054283445,0.12706238361207056,3.760941156426995,-4.197776874754766,67.85726797482299,9.20923611106842,1.8169393864074597,9,-2.7150020599365234,-2.6650028228759766,-4.840003967285156,-6.635004043579102,7.659996032714844,4,0.0774026181955716,-1.0000000000001237,65.68000030517578,-1.0000000000000218,65.73000335693361,1.0,64.69999694824219,0.0774026181955716
687,2010-09-13,66.66999816894531,66.70999908447266,66.37999725341797,66.37999725341797,70.0,0.01383813873408446,-1.2758675120359897,-0.4603209203754163,78.0286830157818,55.67390033539647,-2.2093354107064727,-2.9766434947729437,-5.723544877517135,-7.9538139841312585,6.032353975092752,0.9499969482421875,-0.4278424709318571,2.7989978790283203,-0.9771710490835659,6.5751668071402065,0.9109134149723701,4.687082343084263,-4.528440012088879,98.24557294106624,31.65812634238509,1.8880844640559449,9,-2.509998321533203,-3.464998245239258,-5.75,-7.545000076293945,6.5200042724609375,0,0.08579573088045289,1.5397033000303206,65.76000213623047,-1.0000000000001237,65.68000030517578,-1.0000000000000218,65.73000335693361,0.08579573088045289
688,2010-09-14,66.30000305175781,67.15000152587889,66.30000305175781,67.04000091552734,370.0,-0.005549649427766812,-1.2972998051405387,-2.5517087158980294,76.76764679816412,58.88530498581552,-1.2198380424505615,-2.7632873077354105,-5.0438681636073355,-7.348765257237787,6.00458509806231,0.8499984741210795,0.04293752994945521,2.438502502441409,-1.3107850691418008,6.187790074024612,0.5638587166498041,4.313146288233014,-3.518863165035107,68.75007012308039,-3.4498567705796006,1.874643785791602,9,-0.6100006103515625,-2.87500190734864,-5.090003967285149,-6.8850040435790945,5.1100006103515625,1,0.07858218468565403,-1.2758675120359897,66.66999816894531,1.5397033000303206,65.76000213623047,-1.0000000000001237,65.68000030517578,0.07858218468565403
689,2010-09-15,66.30000305175781,66.30000305175781,66.30000305175781,66.30000305175781,0.0,0.0,1.0,-0.0,73.83387219268724,61.446172200599094,-0.9164557625872618,-2.794737054668623,-4.809041179141545,-7.117073520147088,6.250682680458787,0.0,0.6422490571855803,2.367502212524414,-1.514429895760017,6.249434320808845,0.4265361583821914,4.30846826666663,-2.819845302770119,45.513099529034086,-28.72334136304932,1.9409660541422173,9,-0.6100006103515625,-2.87500190734864,-5.090003967285149,-6.8850040435790945,6.05999755859375,2,0.08386119611869813,-1.2972998051405387,66.30000305175781,-1.2758675120359897,66.66999816894531,1.5397033000303206,65.76000213623047,0.08386119611869813
690,2010-09-16,65.51000213623047,66.47000122070311,65.51000213623047,66.47000122070311,921.0,-0.011915548705338952,1.0000000000000295,-100.0,70.08636194735382,63.966115735637025,0.08292802410851152,-1.922970223436323,-3.815308945651232,-6.196219635216593,6.285408283218078,0.959999084472642,1.161351913439077,1.4630012512207031,-2.4652576283736636,5.39126013081507,-0.5011281885764731,3.4271306910178865,-1.4426693829401813,0.0,-75.37265503533496,1.9641294397971816,9,0.279998779296875,-2.085000991821296,-3.9275035858154297,-6.010004043579102,11.849998474121094,3,0.060601451553113694,1.0,66.30000305175781,-1.2972998051405387,66.30000305175781,-1.2758675120359897,66.66999816894531,0.060601451553113694
691,2010-09-17,65.47000122070311,66.15000152587889,65.47000122070311,65.69999694824219,850.0,-0.0006106077579447478,-4.913155974257878,0.23957911133365367,74.59767075890825,67.03898955765055,0.2442417941508097,-1.8635255349742366,-3.537537426293781,-6.00755228962533,6.314656664228278,0.6800003051757812,1.3714644626137726,1.3500003814697124,-2.629295135417692,5.329295898357117,-0.639647376973997,3.3396481399134146,-0.9094414637986432,0.0,-76.25954839566964,1.989647758443704,9,0.31999969482423296,-2.045000076293938,-3.567502975463853,-5.970003128051744,12.729995727539077,4,0.07728726843209044,1.0000000000000295,65.51000213623047,1.0,66.30000305175781,-1.2972998051405387,66.30000305175781,0.07728726843209044
692,2010-09-20,68.23000335693361,68.23000335693361,65.5,65.5,270.0,0.04215674484144838,-1.0000000000000104,-11.869800305180778,80.12587108402384,70.46370799857492,-2.3611704205573574,-4.435069616838369,-6.0340784011500475,-8.625727228352176,6.965089442572259,2.760002136230497,1.5813286826599295,3.8460023880004996,-0.490976065358268,8.182980841359267,1.6775131613211158,6.0144916146798835,-3.255132916993233,100.0,20.38251113548698,2.1684892266793834,9,-1.9000015258789205,-4.265001296997077,-6.215004920959487,-8.73000526428224,12.749999999999986,0,0.0760661667398892,-4.913155974257878,65.47000122070311,1.0000000000000295,65.51000213623047,1.0,66.30000305175781,0.0760661667398892
693,2010-09-21,69.08999633789061,69.79000091552734,68.48999786376953,68.48999786376953,326.0,0.012604322712078675,-3.333354526149816,0.2197793905993615,77.356511243965,72.3687044676955,-2.830624990637588,-4.927056657518619,-6.669989519201707,-9.334051375107961,7.1406433337321165,1.5599975585937358,1.8474488234960234,4.311995506286607,-0.23742786059048626,8.8614188731637,2.0372838228480674,6.5867071897251535,-3.6199951171875,83.7961891878047,6.47782822959293,2.274711683438545,9,-1.4599952697753764,-4.344995498657212,-6.684997558593736,-9.589998245239244,12.060005187988295,1,0.05934297757759599,-1.0000000000000104,68.23000335693361,-4.913155974257878,65.47000122070311,1.0000000000000295,65.51000213623047,0.05934297757759599
694,2010-09-22,68.12999725341797,68.19000244140625,67.5,68.19000244140625,337.0,-0.013894907155265757,21.998092816274635,-0.1000089009829252,69.04292873225444,73.68131731945907,-1.6700038007343778,-3.5895458154294317,-5.5092074961971775,-8.230737169781406,6.779531245339321,1.5899963378906108,2.0586497039593326,2.9954965591430636,-1.4229503768463019,7.413943495132436,0.7862730911483737,5.204720027137753,-2.6299972534179688,61.57398658851258,-12.953582037893455,2.2092234679946863,9,-0.4999961853027344,-3.3849964141845703,-5.704998016357422,-8.60999870300293,12.150001525878906,2,0.04814335154735172,-3.333354526149816,69.08999633789061,-1.0000000000000104,68.23000335693361,-4.913155974257878,65.47000122070311,0.04814335154735172
695,2010-09-23,70.80999755859375,70.87000274658203,68.34999847412111,68.86000061035156,466.0,0.03933656851925571,1.434778121775012,-32.49713922441195,74.20664284525924,74.89402095759974,-3.962485349293175,-5.886130234147174,-7.942827190989675,-10.737210409779678,7.198734369114046,2.7400054931640625,2.3919718035675857,5.240497016906744,0.38442399106415337,10.096570042749342,2.8124605039854487,7.668533529828039,-4.451997375488276,98.88879312902574,25.37260560768476,2.4280365129212975,9,-2.639995574951172,-5.524995803833008,-8.384998321533203,-11.289999008178711,8.340003967285156,3,0.021889607473509987,21.998092816274635,68.12999725341797,-3.333354526149816,69.08999633789061,-1.0000000000000104,68.23000335693361,0.021889607473509987
696,2010-09-24,71.83000183105469,71.83000183105469,70.7699966430664,71.0999984741211,155.0,0.01440480592612503,1.904110448041972,0.37436128174028716,74.6602452137935,74.51975009071217,-4.504620402150465,-6.445880264004828,-8.661155398009477,-11.540308073800198,7.239333470870801,1.0600051879882812,2.5364672464587557,5.758501243591311,0.4893049021056868,11.027697585076929,3.123903072848506,8.393099414334124,-4.5696011352539045,100.0,28.601431625496303,2.634598170742809,9,-3.1800003051757812,-6.065000534057617,-9.40500259399414,-12.310003280639648,5.659996032714844,4,0.07698731224180566,1.434778121775012,70.80999755859375,21.998092816274635,68.12999725341797,-3.333354526149816,69.08999633789061,0.07698731224180566
697,2010-09-27,75.95999908447266,76.0,73.0,73.1500015258789,1135.0,0.05749682790112942,1.0761250059398413,3.8492940229716877,85.90561835803554,75.53508026403121,-8.021829243771407,-9.92127999678388,-12.374658424009695,-15.464112918107524,8.158889110077075,4.1699981689453125,2.8710696620177742,9.149998474121091,2.7439694329798954,15.55602751526228,5.9469839535505,12.353012994691689,-7.785678161621092,99.52940099379596,27.562696516653176,3.2030145205705955,9,-5.224998474121094,-8.10999870300293,-13.53499984741211,-16.440000534057617,2.0100021362304688,0,0.02948917707698362,1.904110448041972,71.83000183105469,1.434778121775012,70.80999755859375,21.998092816274635,68.12999725341797,0.02948917707698362
698,2010-09-28,76.16000366210938,78.25,75.5999984741211,77.13999938964844,1402.0,0.0026330250137878153,-1.5238036417537384,-0.34875323095636307,85.1178497538299,76.78885554860261,-7.460676861365926,-9.453742014138044,-12.191423412303813,-15.49575220618695,8.762443572710843,2.6500015258789062,3.179775550946786,8.61850280761719,1.45471927406426,15.782286341170128,5.036611040840725,12.200394574393655,-6.420546923828127,80.55817360101744,11.636105178438584,3.581891766776468,9,-4.3000030517578125,-7.185003280639648,-13.735004425048828,-16.640005111694336,1.80999755859375,1,0.06328780807585788,1.0761250059398413,75.95999908447266,1.904110448041972,71.83000183105469,1.434778121775012,70.80999755859375,0.06328780807585788
699,2010-09-29,75.44000244140625,75.75,75.05000305175781,75.26000213623047,785.0,-0.00945379708616445,-1.3333290947700367,-0.18367458154924096,81.44331265236056,78.05073896027002,-5.9315917811654515,-8.235277845264733,-11.147642963857407,-14.701897834488804,10.222735298237714,1.1100006103515625,3.2790015081693724,7.314001464843756,-0.4312458341741632,15.059248763861667,3.4413778153348034,11.186625114352708,-3.9984370507812486,71.6161906516041,4.691348270760386,3.872623649508957,9,-3.5800018310546875,-6.465002059936523,-13.17750358581543,-15.920003890991211,0.5,2,0.07568927491628297,-1.5238036417537384,76.16000366210938,1.0761250059398413,75.95999908447266,1.904110448041972,71.83000183105469,0.07568927491628297
700,2010-09-30,74.55000305175781,76.19999694824219,74.0199966430664,76.04000091552734,475.0,-0.01179744645872316,1.4088535190251181,-8.277751875556309,76.9136682076523,78.30807201013047,-4.050352641427452,-6.885512008600784,-9.909805959027437,-13.726663381977247,11.85351483749052,2.1800003051757812,3.4303421244359953,5.908002090454104,-2.1144788253210294,13.930483006229238,1.8967616325665375,9.919242548341671,-1.7467507392578057,50.53482235656388,-15.59989184672743,4.011240457887567,9,-2.6750030517578125,-5.575002670288086,-12.027503967285156,-15.030004501342773,2.5499954223632812,3,0.07686110654564149,-1.3333290947700367,75.44000244140625,-1.5238036417537384,76.16000366210938,1.0761250059398413,75.95999908447266,0.07686110654564149
701,2010-10-01,72.1500015258789,75.4800033569336,71.69999694824219,75.02999877929688,1179.0,-0.03219317810373068,1.0,1.9328868338991383,65.37599172497531,76.66919652579175,-0.6740257217692118,-4.122733866028312,-7.255863482921157,-11.229768293495788,12.901347506432009,3.7800064086914062,3.630750856986424,3.143500518798831,-4.817672177784658,11.104673215382327,-0.8370858294929207,7.124086867090583,6.099998474121094,6.870295694227988,-52.92224792609987,3.9805863482917467,10,0.7249984741210938,-3.1750011444091797,-9.62750244140625,-12.630002975463867,7.129997253417969,4,0.09702009496824782,1.4088535190251181,74.55000305175781,-1.3333290947700367,75.44000244140625,-1.5238036417537384,76.16000366210938,0.09702009496824782
702,2010-10-04,69.55999755859375,72.54000091552734,69.55999755859375,72.11000061035156,633.0,-0.03589749012487775,-1.337254737698738,0.8854185707057461,58.13371536126919,74.53333031660333,2.3741446786735736,-1.2918026670096197,-4.512215665796788,-8.549602893038298,13.58952350152601,2.9800033569335938,3.8973060637562895,0.35849685668945597,-7.447076080654554,8.164069794033466,-3.544289611982549,4.261283325361461,8.559002380371098,0.0,-56.23631428420181,3.9027864686720064,10,3.31500244140625,-0.5849971771240234,-6.847498893737793,-10.039999008178711,8.779998779296875,0,0.11400230856097937,1.0,72.1500015258789,1.4088535190251181,74.55000305175781,-1.3333290947700367,75.44000244140625,0.11400230856097937
703,2010-10-05,73.44999694824219,73.44999694824219,70.09999847412111,70.09999847412111,54.0,0.05592293740912946,-1.0000000000000084,-1.313723319590461,64.93938889622177,74.07738144593303,-0.9301655143773502,-4.735452127729829,-8.200523594583473,-12.336763022160838,14.727297797098549,3.8899993896484375,4.277327092643105,3.8109962463378935,-3.9126674805928303,11.534659973268617,-0.05083561712746132,7.672828109803248,4.326642895507817,58.58433354245229,0.9506425419372704,3.8618318634653614,10,-0.14999771118164062,-4.474996566772461,-10.529996871948242,-13.929998397827148,6.450004577636719,1,0.06153852226360246,-1.337254737698738,69.55999755859375,1.0,72.1500015258789,1.4088535190251181,74.55000305175781,0.06153852226360246
704,2010-10-06,70.02999877929689,76.08999633789062,70.02999877929689,74.33999633789062,418.0,-0.046562264275589516,-1.8120654251929595,-1.2865670214146965,58.50902816297375,72.33320203679018,3.1152978365318234,-1.0295787522710924,-4.57669789264061,-8.793808849761007,16.259128539185834,6.059997558593736,4.258461279689726,0.1759983062744226,-7.325710730075684,7.677707342624537,-3.574856211900638,3.926852824449483,7.417975373046872,7.078332287738719,-55.456089583885884,3.7508545181750557,10,3.874999999999986,-0.09999847412110796,-7.284999847412124,-10.51000022888185,13.889999389648423,2,0.11338001684720234,-1.0000000000000084,73.44999694824219,-1.337254737698738,69.55999755859375,1.0,72.1500015258789,0.11338001684720234
705,2010-10-07,70.7300033569336,71.12999725341797,70.7300033569336,70.91999816894531,340.0,0.00999578166269588,-3.2105770389109747,0.04408234794307173,59.66201400814683,70.66673190282945,2.685122042927958,-1.403826331483856,-5.048610221393133,-9.32594013631929,17.814582201284658,1.0999984741210795,4.295916428193138,0.6235027313232422,-6.622247526936221,7.869252989582712,-2.9993723978064963,4.246377860452981,6.402451731660165,17.917396892160298,-50.35736396557597,3.6228751291297345,10,3.1749954223632812,0.5099983215332031,-8.09250259399414,-11.210004806518555,8.6199951171875,3,0.07366038225929095,-1.8120654251929595,70.02999877929689,-1.0000000000000084,73.44999694824219,-1.337254737698738,69.55999755859375,0.07366038225929095
706,2010-10-08,70.8499984741211,70.87999725341797,70.8499984741211,70.87999725341797,0.0,0.0016965235613231044,1.0,0.15789262337870938,55.329525878792566,67.26938829402468,2.6948908979122734,-1.1836247812260012,-4.984707169074866,-9.306795866059325,19.246067274561714,0.149993896484375,4.525237415450661,0.48899803161620525,-6.465661090086471,7.443657153318888,-2.98833152923514,3.9663275924675503,5.979558313272662,19.754994742376446,-42.66820934417383,3.477329560851341,10,3.0550003051757812,0.3900032043457031,-8.21249771118164,-11.329999923706055,9.770004272460938,4,0.08821453965567683,-3.2105770389109747,70.7300033569336,-1.8120654251929595,70.02999877929689,-1.0000000000000084,73.44999694824219,0.08821453965567683
707,2010-10-11,72.38999938964844,72.83999633789062,70.8499984741211,70.88999938964844,248.0,0.02173607549321055,-1.5189817184466956,-50.00203458799593,56.53207002367954,64.09319054623019,0.665181264693743,-2.3959681079274304,-6.3845663285054854,-10.725711298635446,20.786253831792283,1.9899978637695312,4.48839188737,1.7429988861083956,-5.040914203989175,8.526911976205973,-1.6489576589403896,5.134955431157181,4.14877502859332,38.94392015067417,-19.917520464538647,3.391956545048788,10,0.48999786376953125,-1.0499992370605469,-9.577499389648438,-12.870000839233398,4.590003967285156,0,0.09517888448322998,1.0,70.8499984741211,-3.2105770389109747,70.7300033569336,-1.8120654251929595,70.02999877929689,0.09517888448322998
708,2010-10-12,71.51000213623047,71.88999938964844,71.37999725341797,71.62999725341797,721.0,-0.012156337350982316,-1.6841872791519434,-0.07999674479166667,56.71168351415014,61.345231753095696,0.9121299997715653,-1.1653879072945443,-5.37369786407227,-9.676303835995448,22.215721185909988,1.0100021362304688,4.346547376104496,0.602501678466794,-5.871628140170529,7.076631497104117,-2.6345632308518674,3.8395665877854555,4.749621207625367,24.422507478320245,-32.68735139546901,3.2370649093186596,10,1.3699951171875,-0.17000198364257812,-8.622501373291016,-11.99000358581543,8.25,1,0.09551103338870903,-1.5189817184466956,72.38999938964844,1.0,70.8499984741211,-3.2105770389109747,70.7300033569336,0.09551103338870903
709,2010-10-13,71.86000061035156,72.79000091552734,71.86000061035156,71.94999694824219,358.0,0.004894398876598149,-19.66751441166497,0.75,52.29759906190192,58.61011295912344,0.0010101060993434885,-1.1357167371818804,-5.634416715109609,-9.890819471668664,23.799482444570895,1.279998779296875,3.5615762154907173,0.6745002746582003,-5.433746796956129,6.782747346272529,-2.3796232611489643,3.728623810465365,4.131637702093784,53.55455035236349,1.6580040646603749,3.054123535807162,10,0.964996337890625,-0.5200004577636719,-8.97249984741211,-12.340002059936523,7.6100006103515625,2,0.11188423110546375,-1.6841872791519434,71.51000213623047,-1.5189817184466956,72.38999938964844,1.0,70.8499984741211,0.11188423110546375
710,2010-10-14,69.48000335693361,71.30000305175781,69.48000335693361,71.22000122070312,801.0,-0.0331199169663674,-1.0919562405454764,19.33409630383165,45.146636590275044,56.36240683304564,1.772604945926247,1.641092497112723,-3.1738688033771467,-7.414947664200724,25.504587077477105,2.3799972534179545,2.694855151188463,-1.903997039794902,-7.469589371543449,3.6615952919536454,-4.686793205669176,0.8787991260793717,6.254369325357672,0.0,-43.91934541196978,2.7827961658742755,10,3.3049964904785014,2.3799972534179545,-6.5750026702881,-9.960004806518569,9.799995422363267,3,0.20782950653917465,-19.66751441166497,71.86000061035156,-1.6841872791519434,71.51000213623047,-1.5189817184466956,72.38999938964844,0.20782950653917465
711,2010-10-15,70.52999877929688,71.5,70.52999877929688,71.12999725341797,160.0,0.015112195907205361,-2.2333456251668933,0.34482713261570447,37.1509677922522,54.03099043648819,0.5237207029738045,1.043096219542889,-4.1159118809686674,-8.373006833638428,27.342472819897868,2.019996643066392,1.8851848779634395,-1.107001495361331,-5.9543315094094424,3.7403285186867805,-3.5306665023853867,1.3166635116627248,4.82911174347295,31.249929041941034,-5.402337412966819,2.423665007024053,10,2.2550010681152344,1.3300018310546875,-7.579998016357422,-11.010000228881836,8.370002746582031,4,0.12505316670178668,-1.0919562405454764,69.48000335693361,-19.66751441166497,71.86000061035156,-1.6841872791519434,71.51000213623047,0.12505316670178668
712,2010-10-18,73.41999816894531,73.5199966430664,70.62999725341797,71.13999938964844,148.0,0.04097546348599623,1.3306486842348135,-3.8000076294139338,44.24851720009453,51.73200469247405,-1.9681258131466706,-1.5158648704338589,-6.910185570515594,-11.164029431216036,28.497131169726696,2.9899978637695312,1.2200379291642491,1.5234981536865178,-3.106689757593955,6.15368606496699,-0.7915958019537186,3.838592109326754,1.5863659238743395,97.52478613109737,63.68231881838596,2.31509395564024,10,-0.6349983215332031,-1.55999755859375,-10.349998474121094,-13.899999618530273,5.44000244140625,0,0.09806598688641932,-2.2333456251668933,70.52999877929688,-1.0919562405454764,69.48000335693361,-19.66751441166497,71.86000061035156,0.09806598688641932
713,2010-10-19,73.19000244140625,73.69000244140625,73.19000244140625,73.69000244140625,6.0,-0.003132603286230329,1.0,-0.21929836302552502,45.17787977924777,50.25076598317117,-1.9879421027628155,-1.0149972426375484,-6.585807706956587,-10.836986184108277,29.11231085661553,0.5,0.9051860949273021,1.0885021209716825,-3.3786816988018984,5.5556859407452635,-1.145089788915115,3.32209403085848,1.484780007260241,88.12351285671048,56.61949421421757,2.233591909886792,10,-1.6049995422363281,-1.3300018310546875,-9.507502555847168,-13.560003280639648,8.269996643066406,1,0.05178304125022404,1.3306486842348135,73.41999816894531,-2.2333456251668933,70.52999877929688,-1.0919562405454764,69.48000335693361,0.05178304125022404
714,2010-10-20,71.41000366210938,74.0,71.41000366210938,73.44000244140625,505.0,-0.024320244841115946,-1.5517220643725853,4.05999755859375,43.51775142523598,48.45695902951441,0.009383225002423501,1.0786327901956128,-4.697282006484187,-8.985911095012085,30.02935280595717,2.589996337890625,0.8777067466267852,-0.8554969787597599,-4.932573653184917,3.2215796956653975,-2.8940353159723315,1.1830413584528117,2.9530920410531394,42.699153507920386,13.04050228619601,2.0385383372125756,10,0.3299980163574219,0.4499969482421875,-6.85250186920166,-11.560003280639656,10.1199951171875,2,0.11693037454011024,1.0,73.19000244140625,1.3306486842348135,73.41999816894531,-2.2333456251668933,70.52999877929688,0.11693037454011024
715,2010-10-21,72.36000061035156,72.36000061035156,71.98999786376953,71.98999786376953,0.0,0.01330341548135583,1.0,-0.18226747245148003,50.4611314364483,47.91602631369838,-0.7655936097408471,0.264260933058722,-5.506132692527558,-9.881578639043305,30.043723839188775,0.9499969482421875,0.329919925754524,0.016999816894525566,-4.002097961990131,4.036097595779182,-1.9925490725478028,2.026548706336854,1.710109552037224,52.73778637702827,19.36226232190414,2.009548889442329,10,-0.6199989318847656,-0.5,-7.802498817443848,-12.510000228881843,9.830001831054688,3,0.09825871407378672,-1.5517220643725853,71.41000366210938,1.0,73.19000244140625,1.3306486842348135,73.41999816894531,0.09825871407378672
716,2010-10-22,77.36000061035156,77.4800033569336,73.2699966430664,73.2699966430664,2004.0,0.06909894911311976,-1.058680992753015,11.053982720580654,65.4885028739028,48.911185519278746,-5.302669759141651,-4.532591631055155,-10.292047743966677,-14.781336416905035,30.213685782198972,5.120002746582031,0.31640417851512836,4.740499877929693,0.14976497644863684,9.33123477941075,2.445132427189165,7.035867328670221,-7.8799972534179545,98.24813664734631,58.14540990353864,2.2953674507405246,10,-3.8799972534179688,-5.5,-12.7524995803833,-17.510000228881843,4.159996032714844,4,0.02481900405632098,1.0,72.36000061035156,-1.5517220643725853,71.41000366210938,1.0,73.19000244140625,0.02481900405632098
717,2010-10-25,78.19999694824219,78.20999908447266,77.0,77.0,1374.0,0.010858277291407203,-1.0166702694454688,0.2933975022617682,60.73205038922716,49.357892949842864,-5.846689661119967,-5.476975952621174,-10.954397860874138,-15.490119897472027,29.39104141724348,1.2099990844726562,0.2469393543309053,5.468496322631836,0.44565057444845024,10.491342070815222,2.957073448540143,7.979919196723529,-8.559993591308583,99.85290966229809,59.52319139584463,2.511422874091691,10,-4.3549957275390625,-6.3249969482421875,-13.592495918273926,-18.349996566772468,2.600006103515625,0,0.008951465536501502,-1.058680992753015,77.36000061035156,1.0,72.36000061035156,-1.5517220643725853,71.41000366210938,0.008951465536501502
718,2010-10-26,80.9800033569336,80.9800033569336,78.4000015258789,78.79000091552734,665.0,0.03554995546267592,1.356163429112901,1.825006675737192,75.47699730361573,51.933381643366616,-7.981442362981852,-8.303067838252872,-13.550450279361371,-18.08580901400876,28.26396191742718,2.7800064086914062,0.4284046845464786,8.007502746582034,1.9384406221735162,14.076564870990552,4.972971684377782,11.042033808786286,-10.997200170898424,100.0,53.173035938585194,3.0345310622042563,10,-5.75,-6.740001678466797,-15.832501411437988,-20.590002059936516,-0.3600006103515625,1,-0.02617933636329639,-1.0166702694454688,78.19999694824219,-1.058680992753015,77.36000061035156,1.0,72.36000061035156,-0.02617933636329639
719,2010-10-27,81.1500015258789,81.77999877929688,80.98999786376953,80.98999786376953,450.0,0.002099261075552361,-8.874785428189968,0.07306095147849836,74.85689409034295,55.23452136559638,-7.4818695945224505,-8.456945643953418,-13.478823259096856,-18.084437638221885,27.411841455813292,0.7999954223632812,0.48891287568289954,7.892000961303708,0.871550412827105,14.912451509780311,4.381775687065399,11.402226235542017,-10.507366329589829,93.56489076095215,41.30142669507231,3.5102252742383038,10,-4.995002746582031,-6.510002136230469,-14.96250057220459,-19.200000762939453,0.089996337890625,2,0.0038200561030783398,1.356163429112901,80.9800033569336,-1.0166702694454688,78.19999694824219,-1.058680992753015,77.36000061035156,0.0038200561030783398
720,2010-10-28,80.27999877929688,82.36000061035156,80.27999877929688,81.01000213623047,66.0,-0.010720920889996322,-4.698608948298026,-4.56241655540721,71.71811914023586,59.07531595981678,-5.4968298332678245,-7.521275319541559,-12.318808222128183,-17.045745892404724,26.92797984175262,2.0800018310546875,0.6202429066893416,6.735498428344727,-0.9437215702984219,14.414718426987875,2.8958884290231595,10.575108427666294,-8.746374496367167,77.11770161442618,19.885298618473584,3.839609999321573,10,-3.7849998474121094,-4.924999237060547,-14.092497825622559,-18.329998016357422,0.8800048828125,3,0.015570503475422992,-8.874785428189968,81.1500015258789,1.356163429112901,80.9800033569336,-1.0166702694454688,78.19999694824219,0.015570503475422992
721,2010-10-29,79.1500015258789,80.2699966430664,79.0999984741211,80.2699966430664,41.0,-0.014075700929250368,1.089291553133515,1.5342328313284492,65.86856439376169,61.47754342577979,-3.3698754073892445,-6.155565913818819,-10.93141790713534,-15.761019224515856,27.316585085297817,1.1800003051757812,0.8790500055172714,5.2555011749267635,-2.785662794757286,13.296665144610813,1.2349191900847387,9.276083159768788,-6.533739610207007,40.11196419878556,-18.631018281300086,4.0205819848420274,10,-2.2649993896484375,-3.229999542236328,-12.422499656677246,-16.65999984741211,3.1699981689453125,4,0.0384080967393714,-4.698608948298026,80.27999877929688,-8.874785428189968,81.1500015258789,1.356163429112901,80.9800033569336,0.0384080967393714
722,2010-11-01,77.48999786376953,80.04000091552734,77.48999786376953,79.1500015258789,634.0,-0.02097288225025007,-2.0722860557036493,1.4821525885558584,63.54166522694009,63.51796403107895,-1.1977886781232598,-4.080199317644997,-8.993831443054049,-13.968898247574124,28.360784071612954,2.5500030517578125,1.54068742836742,3.1989974975585938,-4.723415121488827,11.121410116606015,-0.7622088119651096,7.160203807082297,-3.8993620786296646,0.0,-60.47834472953708,3.961206309523708,11,-0.6049957275390625,-1.5699958801269531,-10.282496452331543,-14.519996643066406,4.8899993896484375,0,0.052006696223966475,1.089291553133515,79.1500015258789,-4.698608948298026,80.27999877929688,-8.874785428189968,81.1500015258789,0.052006696223966475
723,2010-11-02,77.97000122070312,78.31999969482422,76.98999786376953,77.0,180.0,0.006194391149390022,-1.6868574775357963,-0.584336795661366,63.755071951985315,65.76655520071776,-1.0375538396594948,-4.431413693393623,-9.128857124190716,-14.310416421421571,29.132019427604522,1.3300018310546875,2.3986498915937773,3.453000640869135,-4.624755583710794,11.530756865449064,-0.5858774714208295,7.491878753159099,-3.5024289530420845,18.249587629305385,-41.32396517861275,4.038878112289966,11,-0.7950019836425781,-2.049999237060547,-8.67750072479248,-12.915000915527344,3.2600021362304688,1,0.0362960342022316,-2.0722860557036493,77.48999786376953,1.089291553133515,79.1500015258789,-4.698608948298026,80.27999877929688,0.0362960342022316
724,2010-11-03,77.97000122070312,78.5199966430664,77.94999694824219,77.94999694824219,183.0,0.0,-55.987795575896264,0.02062293534686173,71.4069600258853,68.09386948843299,-0.010236431323704664,-4.011753764529999,-8.769996822117605,-14.197669474415058,29.27951561744353,0.5699996948242188,2.934319620712685,3.0560005187988253,-4.8723103525042575,10.984311390101908,-0.908154916852709,7.02015595445036,-2.713186118773038,18.249587629305385,-46.84127849364219,3.964155435651539,11,-0.15500259399414062,-2.049999237060547,-7.5525007247924805,-11.790000915527344,3.839996337890625,2,0.03398745010119697,-1.6868574775357963,77.97000122070312,-2.0722860557036493,77.48999786376953,1.089291553133515,79.1500015258789,0.03398745010119697
725,2010-11-04,75.94000244140625,78.77999877929688,75.94000244140625,78.4000015258789,325.0,-0.02603563867532499,-1.308940971414571,-122.97368421052632,62.99856870928667,67.81721013680898,2.8843055311428856,-1.6563435912220683,-6.43311169397829,-12.01672396568918,29.14868407555592,2.839996337890625,3.452857346890255,0.7655017852783175,-6.922707633330589,8.453711203887224,-3.0786029240261286,4.6096064945827635,6.4199981689453125,0.0,-66.50585125790566,3.84410470930445,11,3.2099990844726562,-0.020000457763671875,-5.5225019454956055,-9.230003356933594,5.779998779296875,3,0.06979187848265678,-55.987795575896264,77.97000122070312,-1.6868574775357963,77.97000122070312,-2.0722860557036493,77.48999786376953,0.06979187848265678
726,2010-11-05,77.0999984741211,78.0,77.04000091552734,77.05000305175781,486.0,0.01527516454334954,-26.42866485013624,-0.020323349987749546,59.643609600404346,67.69627227138422,1.8813988201656144,-2.4496945803930004,-7.256098665974804,-13.032664311092304,29.0107822345745,2.05999755859375,4.246300744913327,1.6129978179931612,-5.839571884087363,9.065567520073685,-2.1132870330471007,5.339282669033423,5.131602172851558,28.29259669330753,-32.873101237620915,3.7262848510402646,11,2.0500030517578125,-1.1799964904785156,-6.6749982833862305,-9.374998092651367,4.150001525878906,4,0.05265895289675049,-1.308940971414571,75.94000244140625,-55.987795575896264,77.97000122070312,-1.6868574775357963,77.97000122070312,0.05265895289675049
727,2010-11-08,79.27999877929688,79.80000305175781,77.44999694824219,77.44999694824219,42.0,0.028274972092347195,-1.5683101116475306,36.60338776133069,64.479307397502,66.47430672626047,-0.1444867075453118,-4.3079162861666305,-9.047466893195832,-15.1054050342386,28.555968859934843,2.7000045776367188,4.884938492619426,3.448498153686529,-4.038200090801155,10.935196398174213,-0.29485096855731285,7.191847275930371,2.8257699035644492,86.52838885397026,27.584103758426203,3.743349122243843,11,-0.12999725341796875,-3.359996795654297,-8.354998588562012,-11.554998397827148,0.3000030517578125,0,0.038345118092020014,-26.42866485013624,77.0999984741211,-1.308940971414571,75.94000244140625,-55.987795575896264,77.97000122070312,0.038345118092020014
728,2010-11-09,78.33999633789062,80.19000244140625,78.33999633789062,79.19999694824219,745.0,-0.011856741370835144,-3.3023367222015225,-0.46994521850063786,67.16194115353106,65.61931195550359,0.42649964432108334,-2.982928358664111,-7.7327034308586065,-14.050704502736124,28.114202902254792,1.850006103515625,4.691981316121058,2.1669960021972656,-5.10986495890333,9.443856963297861,-1.4714344783530322,5.8054264827475635,3.642457020141592,56.47044462316176,-4.341662770296772,3.6384304805502974,11,0.8100051879882812,-2.419994354248047,-7.414996147155762,-10.234996795654297,-1.2299957275390625,1,0.0515700932395029,-1.5683101116475306,79.27999877929688,-26.42866485013624,77.0999984741211,-1.308940971414571,75.94000244140625,0.0515700932395029
729,2010-11-10,79.9000015258789,80.0,78.69000244140625,78.69000244140625,33.0,0.019913266031565513,-1.1652868591461376,-1.4069746810737922,68.124992893296,65.2200757058436,-1.4857022830966287,-4.1209989193212095,-8.963661665109953,-15.483061361943328,27.42781917008029,1.660003662109375,4.666280471299757,3.3250011444091854,-3.836031438865291,10.486033727683662,-0.2555151472280528,6.9055174360464235,1.9616028138207895,93.17644904641544,30.048247581895524,3.5805162916372395,11,-1.7950019836425781,-3.979999542236328,-8.76250171661377,-10.92500114440918,-5.310005187988281,2,0.016645829858012107,-3.3023367222015225,78.33999633789062,-1.5683101116475306,79.27999877929688,-26.42866485013624,77.0999984741211,0.016645829858012107
730,2010-11-11,83.91999816894531,83.91999816894531,80.13999938964844,80.13999938964844,215.0,0.050312848138862165,1.0,3.1239682970043567,66.54892818979401,65.29567168318053,-5.515029936765018,-7.382209402737104,-12.61658871718997,-19.322954876148657,28.14149043766684,4.019996643066406,4.137222642306767,6.622998046874997,-0.43713731175306236,13.683133405503057,3.0929303675609674,10.153065726189027,-7.9799957275390625,100.0,39.6075857446681,3.5300676793140293,11,-3.9899978637695312,-7.219997406005859,-12.002498626708984,-14.944997787475586,-8.699996948242188,3,-0.025143001148591138,-1.1652868591461376,79.9000015258789,-3.3023367222015225,78.33999633789062,-1.5683101116475306,79.27999877929688,-0.025143001148591138
731,2010-11-12,79.3499984741211,82.9000015258789,79.3499984741211,82.69000244140625,320.0,-0.05445662290916675,-1.125747805409554,-0.8835992184913978,52.44161572036841,64.062332849117,-1.0210517347819632,-2.2319930417491207,-7.745364849064231,-14.615640769410788,28.71448534695094,4.569999694824219,3.4861332180573896,1.6119983673095675,-4.734141013112861,7.958137747731996,-1.5610713229016397,4.785068057520775,-3.250396118164062,29.366324071147925,-24.959140312154847,3.1730696902112108,11,0.5800018310546875,-2.6499977111816406,-6.777498245239258,-10.374998092651367,-4.879997253417969,4,0.02986771004608113,1.0,83.91999816894531,-1.1652868591461376,79.9000015258789,-3.3023367222015225,78.33999633789062,0.02986771004608113
732,2010-11-15,80.62000274658203,81.76000213623047,80.62000274658203,81.3499984741211,670.0,0.016005095108793554,-2.123304278756715,0.21856133546225168,49.183302017288675,62.443247300817376,-2.0119514085229184,-3.093541466698724,-8.718967232959443,-15.732526050529202,28.776877065244317,2.410003662109375,2.9578042171725514,2.5220024108886747,-3.6058949550261588,8.649899776803508,-0.541946272068742,5.5859510938460915,-4.363992474365233,40.86031649671444,-7.37005839765974,3.063948682957414,11,-0.69000244140625,-3.920001983642578,-8.047502517700195,-11.645002365112305,-3.6800003051757812,0,0.007814403770219247,-1.125747805409554,79.3499984741211,1.0,83.91999816894531,-1.1652868591461376,79.9000015258789,0.007814403770219247
733,2010-11-16,76.9800033569336,80.19999694824219,76.75,80.19999694824219,667.0,-0.04515007771818469,1.1428595122390421,4.4109759411383545,41.826741331623424,59.15655633478828,1.645936364950984,0.8906159845945751,-4.787803280124763,-11.884932033846354,28.24660545299657,3.8700027465820312,2.565924798632267,-1.3074970245361328,-7.01642111289091,4.401427063818645,-4.161959068713514,1.5469650196412488,-0.5707133267822257,3.2078579591524026,-37.66505858714139,2.854462044177387,11,2.9499969482421875,-0.2800025939941406,-4.870004653930664,-8.005002975463867,-0.7300033569335938,1,0.033774985200580865,-2.123304278756715,80.62000274658203,-1.125747805409554,79.3499984741211,1.0,83.91999816894531,0.033774985200580865
734,2010-11-17,79.76000213623047,79.76000213623047,76.9000015258789,77.18000030517578,158.0,0.036113258743401655,1.2170531632393558,-0.8012443993735354,49.05179333861065,57.60691462693539,-0.9537450766969755,-1.2983125507240345,-7.271535750316929,-14.44193717881491,28.48836189630391,2.8600006103515625,2.4036823544711865,1.0550018310546818,-3.6732624379513936,5.783266100060757,-1.309130303448356,3.4191339655577195,-3.200497943303219,41.980514712924005,5.4571758613078885,2.364132134503037,11,0.5749969482421875,-3.0600013732910156,-7.650003433227539,-10.785001754760742,-3.6300048828125,2,-0.03322469226308056,1.1428595122390421,76.9800033569336,-2.123304278756715,80.62000274658203,-1.125747805409554,79.3499984741211,-0.03322469226308056
735,2010-11-18,79.47000122070312,80.37000274658203,79.41999816894531,79.41999816894531,590.0,-0.003635919104315266,-36.99786389990845,0.019381014058184442,50.601955569843525,56.60228640131752,-0.12332422749729233,-0.47256559122601516,-6.6809179977222755,-13.896430797272416,28.80782006245561,0.9500045776367188,2.19150931221634,0.4095008850097628,-3.2609183962996156,4.079920166319141,-1.4257087556449335,2.244710525664459,-2.7632871482555146,44.22765115191423,7.82124040976592,1.83520964065469,11,0.8649978637695312,-2.770000457763672,-7.387502670288086,-10.495000839233398,-4.849998474121094,3,-0.061406880682684406,1.2170531632393558,79.76000213623047,1.1428595122390421,76.9800033569336,-2.123304278756715,80.62000274658203,-0.061406880682684406
736,2010-11-19,79.27999877929688,79.68000030517578,79.0199966430664,79.68000030517578,105.0,-0.0023908699948119727,2.300005722024071,-7.999542264266097,53.56431765859397,55.389509763661074,0.4564296908025369,-0.13844463117507644,-6.188887588972449,-13.439693832357449,27.797823627732832,0.660003662109375,1.8229553931804787,0.12349853515624432,-3.4590337853445448,3.7060308556570334,-1.6677676250941573,1.914764695406646,-2.429019024919313,50.49895609825925,9.09546539473299,1.7912661602503948,11,1.0550003051757812,-2.0550003051757812,-6.957498550415039,-10.304998397827148,-4.1999969482421875,4,-0.05121086807652642,-36.99786389990845,79.47000122070312,1.2170531632393558,79.76000213623047,1.1428595122390421,76.9800033569336,-0.05121086807652642
737,2010-11-22,78.9000015258789,79.98999786376953,78.9000015258789,79.11000061035156,240.0,-0.004793103673926935,-9.380962761126248,0.524995708481947,51.85925674878002,53.68921149646651,0.8681511209999258,0.31271728218735007,-5.534387187386301,-12.780488417815292,26.61634582915641,1.089996337890625,1.7943608726769895,-0.29149894714355185,-3.8482700256204225,3.265272131333319,-2.0698844863819943,1.4868865920948906,-1.9076414032099933,59.39226228236747,14.437847205801475,1.778385539238438,11,1.43499755859375,-1.6250038146972656,-6.57750129699707,-9.92500114440918,-4.220001220703125,0,-0.05614702432829177,2.300005722024071,79.27999877929688,-36.99786389990845,79.47000122070312,1.2170531632393558,79.76000213623047,-0.05614702432829177
738,2010-11-23,78.86000061035156,79.87999725341797,78.86000061035156,79.87999725341797,0.0,-0.0005069824430132819,1.0,4.857148047229791,51.77644567110338,51.87270624955622,1.10597706761682,0.19578757185574602,-5.2027604041618645,-12.461232109498141,24.834220395480123,1.0199966430664062,1.802916951737302,-0.2254997253417912,-3.6828146679310407,3.2318152172474583,-1.954157196636416,1.5031577459528336,-1.7290877267571148,56.48410360142474,7.8149688271873785,1.7286574712946268,11,1.4749984741210938,-1.1949996948242188,-6.537500381469727,-9.885000228881836,-4.470001220703125,1,-0.02434692054381349,-9.380962761126248,78.9000015258789,2.300005722024071,79.27999877929688,-36.99786389990845,79.47000122070312,-0.02434692054381349
739,2010-11-24,81.45999908447266,81.94000244140625,79.12000274658203,79.12000274658203,3142.0,0.032969800329671894,-1.4102599214888427,-2.2941216069652115,60.77282601736417,51.23091711928624,-1.3963005356306013,-2.50840301014523,-7.474908107505428,-14.80425849272838,23.047255858864784,3.0800018310546875,1.5682770454347263,2.3589988708496037,-1.1398174892341757,5.857815230933383,0.6095906908077069,4.1084070508915005,-4.193304495171191,84.41548468920143,28.367697999250225,1.749408180041891,11,-1.6349983215332031,-3.7949981689453125,-9.737497329711914,-12.48499870300293,-6.94000244140625,2,-0.06395776016483834,1.0,78.86000061035156,-9.380962761126248,78.9000015258789,2.300005722024071,79.27999877929688,-0.06395776016483834
740,2010-11-25,81.52999877929688,82.55000305175781,81.5199966430664,82.16000366210938,475.0,0.0008593137197512313,-2.1692058499025797,-0.26923327725393537,59.02975774112753,51.96293289937059,-2.057323844483733,-2.613974083771666,-7.184016069119366,-14.627522922197272,21.552614356734104,1.0900039672851562,1.355820495809965,2.3664985656738224,-1.2632041056852046,5.9962012370328495,0.5516472299943018,4.181349901353343,-4.130238118402531,72.35762608134706,12.270281260326783,1.8148513356795164,11,-1.8799972534179688,-3.575000762939453,-9.729997634887695,-12.554998397827148,-6.6100006103515625,3,-0.06623330806733851,-1.4102599214888427,81.45999908447266,1.0,78.86000061035156,-9.380962761126248,78.9000015258789,-0.06623330806733851
741,2010-11-26,82.19000244140625,82.5,80.86000061035156,82.19999694824219,735.0,0.008095224726986983,4.377041799034445,0.01586417360976555,56.32334295324089,52.75627078114306,-2.5391233657572627,-3.198541999387686,-7.4667283456923315,-15.01943942683667,20.397130707150875,1.6399993896484375,1.0039693675294359,2.874502182006836,-0.9992278383012803,6.748232202314952,0.937637171852785,4.811367192160887,-4.659837030350886,90.2438923532428,32.11726334000032,1.9368650101540572,11,-2.5400009155273438,-3.5950050354003906,-10.39000129699707,-13.215002059936523,-4.590003967285156,4,-0.09210365579707724,-2.1692058499025797,81.52999877929688,-1.4102599214888427,81.45999908447266,1.0,78.86000061035156,-0.09210365579707724
742,2010-11-29,81.5199966430664,83.4000015258789,81.5199966430664,82.55999755859375,441.0,-0.008151913595786708,-2.6153908227267726,104.05725190839695,56.99208106881247,54.44130852971962,-1.93110407165058,-2.330631228368347,-6.508414487776889,-14.088109325975822,19.958227131559177,1.8800048828125,0.366867990127588,2.0029964447021484,-1.890122345236307,5.896115234640604,0.05643704973292074,3.949555839671376,-3.8620345768532474,58.59020916972375,0.2435880229459002,1.9465593949692273,11,-1.3699951171875,-1.589996337890625,-8.849994659423828,-12.54499626159668,-0.55999755859375,0,-0.0789989582581695,4.377041799034445,82.19000244140625,-2.1692058499025797,81.52999877929688,-1.4102599214888427,81.45999908447266,-0.0789989582581695
743,2010-11-30,80.80000305175781,82.44000244140625,80.80000305175781,81.9800033569336,630.0,-0.008832110168761065,-1.7796592635696504,1.134614679235594,52.05479786112203,54.774975698887545,-0.6842110985101328,-1.4627459910528842,-5.530259323559449,-13.13546930883301,19.579639838538405,1.6399993896484375,0.3676046685424694,1.141502761840826,-2.720463496330595,5.003469020012247,-0.7894803672448916,3.0724858909265436,-3.016800263490012,39.25235477407716,-14.08175947305773,1.9309831290857107,11,0.3299980163574219,-0.8700027465820312,-7.94000244140625,-11.825002670288086,1.149993896484375,1,-0.07574260538903399,-2.6153908227267726,81.5199966430664,4.377041799034445,82.19000244140625,-2.1692058499025797,81.52999877929688,-0.07574260538903399
744,2010-12-01,80.62000274658203,82.05999755859375,80.62000274658203,80.62000274658203,750.0,-0.002227726465065638,0.0,-0.0,40.86380267332894,53.69295871038592,-0.41280117150431295,-1.132077070574411,-5.057917957621342,-12.729810322997025,19.09859159251004,1.4399948120117188,0.3629814368916584,0.8290023803710938,-2.9703757824488832,4.628380543191071,-1.0706867010388947,2.7286914617810822,-2.714064050700685,0.0,-45.47185986704774,1.8996890814099883,12,0.5099983215332031,-0.69000244140625,-5.885000228881836,-10.280000686645508,0.55999755859375,2,-0.07727614915267067,-1.7796592635696504,80.80000305175781,-2.6153908227267726,81.5199966430664,4.377041799034445,82.19000244140625,-0.07727614915267067
745,2010-12-02,81.23999786376953,81.73999786376953,80.19999694824219,81.56999969482422,1442.0,0.007690338576846312,3.597030221594662,-100.0,56.69737529373979,54.04107622540212,-0.8440828103321962,-1.4067774070595362,-5.458737815616814,-13.113141103950284,19.3394404727611,1.5400009155273438,0.9025250745408044,1.183997726440424,-2.2011856137477537,4.569181066628602,-0.5085939436536648,2.876589396534513,-3.2137779784269043,32.49998211863215,-14.38910845741676,1.6925916700940864,12,-0.10999679565429688,-1.30999755859375,-5.842498779296875,-10.499998092651367,0.20000457763671875,3,-0.08271789016996067,0.0,80.62000274658203,-1.7796592635696504,80.80000305175781,-2.6153908227267726,81.5199966430664,-0.08271789016996067
746,2010-12-03,81.16000366210938,81.16000366210938,78.7699966430664,80.25,0.0,-0.0009846652358890262,4.252741540628459,-2.757571554075924,52.08978835500804,54.066690848316355,-0.5245244467967325,-1.0614430265546844,-5.18886179258152,-12.77554418029979,19.357454683624315,2.470001220703125,1.0342735449655436,0.9010032653808651,-2.213957594904798,4.015964125666528,-0.6564771647619665,2.4584836955236966,-3.015908211094697,51.6199675709879,3.8043521647091367,1.557480430142834,12,-0.07500457763671875,-1.2300033569335938,-5.235004425048828,-10.130002975463867,-0.6200027465820312,4,-0.07688522931988595,3.597030221594662,81.23999786376953,0.0,80.62000274658203,-1.7796592635696504,80.80000305175781,-0.07688522931988595
747,2010-12-06,82.31999969482422,83.93000030517578,81.4000015258789,81.4000015258789,461.0,0.014292705524561189,-4.500008292836648,1.0109829303464235,75.57472650340912,56.710944274128096,-1.2833322987624882,-2.0891228142757257,-6.2747243224467155,-13.638558680318724,19.202814477465964,2.7699966430664062,1.1777236612887947,1.908999252319333,-1.300078469813613,5.118076974452279,0.30446039125286006,3.513538113385806,-4.060386189450924,68.79845992796437,14.706572760257409,1.6045388610664706,12,-0.970001220703125,-2.384998321533203,-5.917497634887695,-11.289999008178711,-2.9099960327148438,0,-0.057337235643841855,4.252741540628459,81.16000366210938,3.597030221594662,81.23999786376953,0.0,80.62000274658203,-0.057337235643841855
748,2010-12-07,82.37999725341797,83.80000305175781,82.37999725341797,82.83999633789062,980.0,0.0007288333189525709,-5.173950541522233,-0.5,66.96891114901658,57.39939817764503,-0.8845264818656773,-1.9298809703789175,-6.264810460875765,-13.42008578485948,18.93201173867235,1.4800033569335938,1.2630346759609097,1.7669967651367244,-1.4015381527197945,4.935531682993243,0.18272930620845784,3.351264224064991,-3.8935682760525765,69.96120248635286,13.74504874621779,1.5842674589282604,12,-1.029998779296875,-2.444995880126953,-5.977495193481445,-11.349996566772461,-2.05999755859375,1,-0.017237171841328225,-4.500008292836648,82.31999969482422,4.252741540628459,81.16000366210938,3.597030221594662,81.23999786376953,-0.017237171841328225
749,2010-12-08,81.2300033569336,83.19999694824219,81.2300033569336,82.76000213623047,271.0,-0.013959625331702252,-1.5751570758950832,3.3260909226610056,60.2564478767912,57.53569708160766,0.2563718133324784,-0.7116230839020545,-5.033615409196798,-12.024701417078148,18.458047962363665,1.9699935913085938,1.4216697649792422,0.5505027770996094,-2.6108441717738344,3.711849725973053,-1.0301706973371125,2.1311762515363313,-2.5258315264557893,47.67451488322303,-9.64261391373499,1.5806734744367195,12,0.1199951171875,-1.2950019836425781,-4.682502746582031,-10.200002670288086,-1.1100006103515625,2,0.008863641038457937,-5.173950541522233,82.37999725341797,-4.500008292836648,82.31999969482422,4.252741540628459,81.16000366210938,0.008863641038457937
750,2010-12-09,81.80999755859375,82.63999938964844,81.66999816894531,81.98999786376953,89.0,0.007140147454033574,-3.2174050055562007,0.11764735214919717,64.10260335864565,58.40005934887486,-0.3126010418142755,-1.5365795171779268,-5.495302950347309,-12.339709499275543,16.959791238673276,1.4099960327148438,1.623639743493655,1.235997009277341,-1.5934212938980465,4.065415312452728,-0.17871214231035992,2.6507061608650417,-2.896792589128026,58.91470461252758,0.7047556585534451,1.414709151587695,12,-0.45999908447265625,-1.8749961853027344,-4.942497253417969,-10.779996871948242,-1.4399948120117188,3,-0.007700736734122859,-1.5751570758950832,81.2300033569336,-5.173950541522233,82.37999725341797,-4.500008292836648,82.31999969482422,-0.007700736734122859
751,2010-12-10,81.72000122070312,82.05000305175781,81.72000122070312,81.73999786376953,380.0,-0.00110006528023876,-32.00572300648607,0.11109227313186114,66.24429441478912,59.428083053983386,-0.331104787327007,-1.3280126348049208,-5.208235430371829,-12.018805609724353,15.733518760244506,0.3300018310546875,1.3503046971549395,1.0275005340576229,-1.7845385648668497,3.8395396329820954,-0.3785190154046063,2.433520083519852,-2.606124437809001,18.148089540935985,-38.26356859058831,1.4060195494622334,12,-0.37000274658203125,-1.3800010681152344,-4.184999465942383,-10.690000534057617,-2.720001220703125,4,-0.003426318833998465,-3.2174050055562007,81.80999755859375,-1.5751570758950832,81.2300033569336,-5.173950541522233,82.37999725341797,-0.003426318833998465
752,2010-12-13,81.25,82.3499984741211,81.25,81.80000305175781,1919.0,-0.005751360911434467,-2.999972256901096,27.50476917207173,63.11749306149932,60.65727140958086,0.10791854470002704,-0.8520802166179067,-4.459064958423298,-11.355648782907025,14.35823629785229,1.0999984741210938,1.1177460368480183,0.5259994506835994,-2.2967141821635835,3.3487130835307823,-0.885357365739992,1.9373562671071909,-1.9434782762146057,0.7780795891407283,-53.326627485106755,1.4113568164235888,12,0.09999847412109375,-0.9099998474121094,-3.714998245239258,-10.219999313354492,-3.05999755859375,0,-0.00873845027043274,-32.00572300648607,81.72000122070312,-3.2174050055562007,81.80999755859375,-1.5751570758950832,81.2300033569336,-0.00873845027043274
753,2010-12-14,79.58000183105469,81.0199966430664,79.58000183105469,81.0199966430664,845.0,-0.020553823617788458,1.0,2.6181578582327645,38.50853180247443,60.39557464615258,1.7731231101185188,1.077958039273426,-2.6489526910561665,-9.50040465655465,14.262982337088667,1.6699981689453125,0.8747742801362932,-1.2739986419677791,-3.558954091934666,1.0109568079991078,-2.4164763669512297,-0.13152091698432855,-0.08854096401367428,0.0,-48.19397102813522,1.1424777249834468,12,1.7699966430664062,0.7599983215332031,-2.0450000762939453,-8.55000114440918,-1.7300033569335938,1,-0.002136192071297116,-2.999972256901096,81.25,-32.00572300648607,81.72000122070312,-3.2174050055562007,81.80999755859375,-0.002136192071297116
754,2010-12-15,77.11000061035156,80.0199966430664,77.11000061035156,79.81999969482422,416.0,-0.031037963858644324,-1.1475992736588732,1.881950588896012,29.111483207354226,57.33047552544308,4.12685304483314,3.5197056009540404,0.04560347839614565,-6.838958226730611,14.506758242492815,2.9099960327148438,0.5843760014867172,-3.611499786376953,-6.412605917363962,-0.8103936553899445,-5.01205285187045,-2.210946720883456,6.819999694824219,0.0,-43.27285045257332,1.4005530654935021,12,3.4099998474121094,3.229999542236328,0.4250011444091797,-6.079999923706055,-0.6100006103515625,2,0.04162882971163828,1.0,79.58000183105469,-2.999972256901096,81.25,-32.00572300648607,81.72000122070312,0.04162882971163828
755,2010-12-16,74.58999633789062,75.58999633789062,73.77999877929688,75.0,3031.0,-0.0326806413242674,1.2767317325963032,0.1512929153587365,19.453282732261627,53.7041971229157,6.262972182815702,5.960989861314729,2.7429431740433614,-4.134310968599806,14.945996912633358,3.3300018310546875,0.4060579695855324,-5.8875038146972685,-9.783731365307602,-1.9912762640869346,-7.835617590002428,-3.9393900393921086,9.203603973388667,9.451547111290347,-26.72809738589565,1.9481137753051656,12,4.265003204345703,4.265003204345703,2.422504425048828,-3.559995651245117,2.600006103515625,3,0.07413871403935501,-1.1475992736588732,77.11000061035156,1.0,79.58000183105469,-2.999972256901096,81.25,0.07413871403935501
756,2010-12-17,75.22000122070312,75.31999969482422,73.16999816894531,74.38999938964844,1213.0,0.008446238285876762,3.174765192142455,-2.0243766282098994,24.596733257900596,48.03997565119253,5.25431590545594,5.282037472418239,2.2973823053479236,-4.599043659958937,15.62705039810286,2.1500015258789062,0.5014583880300449,-5.054499053955084,-9.584885462944413,-0.5241126449657543,-7.319692258449749,-2.789305849460419,8.173055029296876,22.3311871852771,-10.55870818785247,2.265193204494664,12,3.2649993896484375,3.329998016357422,3.094999313354492,-2.4550018310546875,3.779998779296875,4,0.06846585272935957,1.2767317325963032,74.58999633789062,-1.1475992736588732,77.11000061035156,1.0,79.58000183105469,0.06846585272935957
757,2010-12-20,74.47000122070312,75.37000274658203,72.37000274658203,75.0199966430664,291.0,-0.009970752297642549,3.799970703303813,-0.6626436253332108,24.537355866787948,43.32535839761157,5.33469174268653,5.990259948866324,3.177267661946459,-3.7188680984027798,16.320399334517372,3.0,0.19088759738063743,-5.582999038696286,-10.780419899932511,-0.3855781774600615,-8.181709469314399,-2.984288608078174,8.309671544433598,24.27745613756558,-7.4851057322161765,2.5987104306181097,12,3.3149986267089844,3.6800003051757812,3.844999313354492,-0.3950004577636719,4.94000244140625,0,0.060829846985922975,3.174765192142455,75.22000122070312,1.2767317325963032,74.58999633789062,-1.1475992736588732,77.11000061035156,0.060829846985922975
758,2010-12-21,76.94000244140625,76.9800033569336,74.6500015258789,74.6500015258789,166.0,0.033167734392576476,-1.034935283436891,-4.163672682378726,37.499980563674185,40.79686202948746,2.2483104444711444,3.5511093017061626,0.896900664537668,-6.043967303787696,16.799769813415555,2.5100021362304688,0.0018410257807630614,-3.0169979095458928,-8.375627147967705,2.34163132887592,-5.696312528756792,-0.33768329033499356,5.006896722246097,59.73860576443602,22.968601045793243,2.679314619210903,12,0.5649986267089844,1.2099990844726562,1.3749980926513672,-2.865001678466797,1.1399993896484375,1,0.016246425270806775,3.799970703303813,74.47000122070312,3.174765192142455,75.22000122070312,1.2767317325963032,74.58999633789062,0.016246425270806775
759,2010-12-22,76.25,77.66000366210938,76.25,77.66000366210938,535.0,-0.008968058480784746,1.0,-0.6157218770302011,33.130484438650896,37.35551548282137,2.411171009275506,4.037798795755336,1.7611460642760903,-5.235554826803835,16.532122424645106,1.410003662109375,-0.6248993889803529,-3.44650039672851,-9.000473874890702,2.1074730814336817,-6.223487135809606,-0.6695136576474141,4.930747450286717,73.34587111373277,34.547138119479214,2.776986739081096,12,1.1100006103515625,1.9000015258789062,2.065000534057617,-2.075000762939453,3.05999755859375,2,0.020983586545850308,-1.034935283436891,76.94000244140625,3.799970703303813,74.47000122070312,3.174765192142455,75.22000122070312,0.020983586545850308
760,2010-12-23,76.12999725341797,76.9000015258789,76.12999725341797,76.80000305175781,400.0,-0.0015738065125512346,-1.298500324531138,0.47518018310499316,33.04110460094341,33.666272170171844,1.8335523973131842,3.9342133620305617,2.1343160028056047,-4.98817516336166,16.080371780342674,0.7700042724609375,-1.1419765238407535,-3.2965030670166016,-8.998242029085915,2.405235895052712,-6.147372548051251,-0.4456335859819518,4.345890620572376,71.07738858417788,32.500062686805755,2.8508694810346564,12,1.2300033569335938,2.0200042724609375,2.387502670288086,-1.9549980163574219,8.959999084472656,3,0.004860143963362873,1.0,76.25,-1.034935283436891,76.94000244140625,3.799970703303813,74.47000122070312,0.004860143963362873
761,2010-12-27,74.62000274658203,75.83000183105469,74.62000274658203,75.83000183105469,249.0,-0.01983442218984377,1.0,1.8059531536455664,24.63767897422288,29.39073727158557,2.4926245803232945,5.109996361096407,3.851301522981572,-3.3515849552146477,16.08117767778078,1.5099945068359375,-1.604694026239315,-4.427997589111328,-10.357795834474004,1.5018006562513477,-7.392896711792673,-1.463098466429983,5.207414317215651,42.5330739243493,7.457195668149517,2.9648991226813384,12,2.0749969482421875,3.529998779296875,3.8974971771240234,-0.4450035095214844,11.589996337890625,0,0.03444116323008228,-1.298500324531138,76.12999725341797,1.0,76.25,-1.034935283436891,76.94000244140625,0.03444116323008228
762,2010-12-28,75.08000183105469,75.38999938964844,74.29000091552734,75.38999938964844,185.0,0.00616455464407939,6.096820240204765,0.2561965232633656,26.572534855034107,28.06451538853665,1.1905722006934667,4.3666729582936625,3.5147388153971235,-3.704819259064351,15.833607616781242,1.0999984741210938,-2.1996030192299116,-3.645998764038083,-9.70852349563937,2.416525967563203,-6.677261129838726,-0.6147363982374401,4.150822087365739,23.442144559929183,-6.922683778563815,3.031262365800641,12,1.1149978637695312,3.0699996948242188,3.6999969482421875,-0.38500213623046875,11.180000305175781,1,0.05221094929867087,1.0,74.62000274658203,-1.298500324531138,76.12999725341797,1.0,76.25,0.05221094929867087
763,2010-12-29,74.68000030517578,74.95999908447266,74.68000030517578,74.81999969482422,200.0,-0.005327670699569076,-3.0,0.4516144910415436,27.916378142173215,27.93172593684987,0.9190623661510955,4.516219677495229,4.04348824029816,-3.199614334155882,15.918339965820161,0.40000152587890625,-2.876465165464708,-3.7400001525878963,-9.977043810416987,2.4970435052411943,-6.8585219815024345,-0.6214783236733581,4.0019579194975705,11.572672753575285,-15.916760509833265,3.118521828914545,12,0.3350028991699219,3.470001220703125,4.124998092651367,0.0149993896484375,11.959999084472656,2,0.06333694881634555,6.096820240204765,75.08000183105469,1.0,74.62000274658203,-1.298500324531138,76.12999725341797,0.06333694881634555
764,2010-12-30,74.38999938964844,74.62999725341797,74.38999938964844,74.62999725341797,400.0,-0.0038832473800518574,1.0,1.7142779291553134,24.484202859919364,28.490717062145176,0.8746326843475316,4.548771210298526,4.518905181850556,-2.7887418769938677,16.127944511118653,0.29000091552734375,-3.5636610067841303,-3.718500900268552,-10.113213206010698,2.6762114054735946,-6.915857053139618,-0.5211447473974857,3.787002396777609,3.8313582657601035,-18.869905525880313,3.197356152871071,12,0.6250038146972656,3.7600021362304688,4.6100006103515625,0.30500030517578125,13.970001220703125,3,0.04960347454875391,-3.0,74.68000030517578,6.096820240204765,75.08000183105469,1.0,74.62000274658203,0.04960347454875391
765,2011-01-03,74.5199966430664,74.5199966430664,72.8499984741211,72.8499984741211,875.0,0.0017475098062180727,1.0,-6.958387640270846,25.308642298319597,28.569818066636177,0.8198810062711885,4.099709320588147,4.549031484033776,-2.7863042844572306,16.724846452204805,1.6699981689453125,-3.9130638937620716,-3.2525035858154325,-9.660587321812287,3.1555801501814216,-6.45654545381386,-0.04846171781700548,3.192445220172118,56.04014388305022,31.40953115569426,3.2040418679984297,1,0.4950065612792969,3.6300048828125,4.225004196166992,0.1750030517578125,13.040000915527344,0,0.06427806134332426,1.0,74.38999938964844,-3.0,74.68000030517578,6.096820240204765,75.08000183105469,0.06427806134332426
766,2011-01-04,74.91999816894531,74.91999816894531,74.29000091552734,74.29000091552734,184.0,0.005367707245007347,1.0,0.37724427794782767,28.187465297057187,28.975385781110536,0.4166656176268475,3.3816307584232845,4.155913361784954,-3.0442925814270154,17.949994886412128,0.6299972534179688,-3.939512778281639,-2.540501785278323,-8.86116974814641,3.780166177589763,-5.700835766712373,0.6198321961557269,2.365048564960688,81.49602160259279,51.62380926938794,3.160333981434044,1,0.3350028991699219,3.2300033569335938,3.8825016021728516,-0.22499847412109375,14.950004577636719,1,0.13574477332489887,1.0,74.5199966430664,1.0,74.38999938964844,-3.0,74.68000030517578,0.13574477332489887
767,2011-01-05,77.5999984741211,77.5999984741211,75.4000015258789,75.4000015258789,303.0,0.035771494536510184,1.0,3.49207387223736,43.62112809753426,29.655513284872768,-1.9809736417522572,0.3477166947689625,1.487000483141884,-5.590322258933554,17.7735043163293,2.6800003051757812,-3.5092419664702987,0.37549858093261435,-5.519321770634079,6.270318932499308,-2.5719115948507323,3.322908756715961,-5.2299957275390625,100.0,63.60833861006776,2.9474101757833435,1,-2.3449974060058594,0.5500030517578125,1.522500991821289,-2.904998779296875,13.930000305175781,2,0.1109536182945019,1.0,74.91999816894531,1.0,74.5199966430664,1.0,74.38999938964844,0.1109536182945019
768,2011-01-06,80.95999908447266,80.95999908447266,79.31999969482422,79.4800033569336,570.0,0.043298977788924775,1.2162217892012825,0.6727262638803154,61.73063932050549,32.8333082717455,-5.264375033635574,-3.2929525808810354,-1.9122622285658224,-8.810143653297104,17.355117245992442,3.3600006103515625,-3.0961326472854864,3.8064990997314396,-1.8565164551172018,9.469514654580081,0.9749913223071189,6.63800687715576,-8.48539642333985,100.0,56.56760092994142,2.8315077774243207,1,-4.055000305175781,-2.80999755859375,-0.9199981689453125,-6.2649993896484375,13.050003051757827,3,0.06546446531240524,1.0,77.5999984741211,1.0,74.91999816894531,1.0,74.5199966430664,0.06546446531240524
769,2011-01-07,81.94999694824219,81.94999694824219,80.79000091552734,81.19000244140625,12.0,0.012228234621600942,2.0526432027626638,0.513511284319487,74.73117673117468,37.46553850843786,-5.990795211242698,-4.454636165264702,-2.9363082190543253,-9.627075265521341,17.57395902309592,1.1599960327148438,-2.562549246541238,4.76049728393555,-1.0195750779767394,10.540569645847839,1.8704611029794052,7.650533464891694,-9.135978430175783,100.0,50.11006282143708,2.8900361809561437,1,-4.549999237060547,-3.7999954223632812,-1.4199962615966797,-7.239997863769531,14.080001831054688,4,0.057230050226461326,1.2162217892012825,80.95999908447266,1.0,77.5999984741211,1.0,74.91999816894531,0.057230050226461326
770,2011-01-10,81.18000030517578,82.48999786376953,81.0199966430664,82.48999786376953,773.0,-0.009395932541067964,1.2442808554256162,-1.723693456743028,69.84021443581327,42.48804244861458,-4.949628996321394,-3.936061220940644,-2.1819620496884795,-8.660227457525096,17.868793393495807,1.470001220703125,-2.366443646937441,4.022000503540042,-1.6580499625844567,9.70205096966454,1.1819752704777926,6.862025736602291,-7.817823081298826,84.02441407158608,29.382423253280066,2.8400252330622506,1,-3.5100021362304688,-3.029998779296875,-0.6499996185302734,-5.470001220703125,12.970001220703125,0,0.08844543333560462,2.0526432027626638,81.94999694824219,1.2162217892012825,80.95999908447266,1.0,77.5999984741211,0.08844543333560462
771,2011-01-11,81.44000244140625,82.5,81.44000244140625,81.72000122070312,60.0,0.0032027856030187873,-6.571444141689374,0.21373992452126916,73.98486512825575,47.756079145639205,-4.627062437655454,-4.446067924079841,-2.418487328647103,-8.732482119290836,18.18078127023668,1.3199996948242188,-2.0104191188472953,4.296002578735354,-1.337896563866252,9.929901721336961,1.479053007434544,7.112952150036165,-7.347599566337891,85.07045371266835,25.48924906263956,2.8169495713008046,1,-3.765003204345703,-3.2900009155273438,-0.9100017547607422,-5.730003356933594,13.529998779296875,1,0.07514728553195549,1.2442808554256162,81.18000030517578,2.0526432027626638,81.94999694824219,1.2162217892012825,80.95999908447266,0.07514728553195549
772,2011-01-12,80.54000091552734,82.0999984741211,80.54000091552734,81.58000183105469,290.0,-0.011051098955042749,-1.999992664050178,3.714305177111717,63.88888398315646,51.75302423908178,-3.20852123931202,-3.796640782403273,-1.4514679328364792,-7.631135334898957,18.610096958001122,1.55999755859375,-1.6370410082768245,3.4315010070800724,-2.1015056742830325,8.964507688443177,0.66499766639852,6.198004347761625,-5.606838327965818,38.36481457933969,-20.320875168739327,2.766503340681555,1,-2.865001678466797,-2.3899993896484375,-0.032501220703125,-4.405002593994141,14.069999694824219,2,0.11584308076728567,-6.571444141689374,81.44000244140625,1.2442808554256162,81.18000030517578,2.0526432027626638,81.94999694824219,0.11584308076728567
773,2011-01-13,79.41000366210938,81.23999786376953,79.41000366210938,80.6500015258789,319.0,-0.014030261243765607,-1.9516086359972682,1.1923045886366137,61.79106381137395,55.89823101146562,-1.4941381631563502,-2.824864651025706,-0.2816760233473019,-6.276536739461989,19.553210058037724,1.8299942016601562,-0.9741697920558039,2.3100036621093807,-3.207517267702599,7.82752459192136,-0.4487568027966091,5.0687641270153705,-3.7201573333040017,0.0,-54.48363403677443,2.7587604649059925,1,-1.7350044250488281,-1.3250007629394531,1.2324962615966797,-2.7050018310546875,13.139999389648423,3,0.152625545375344,-1.999992664050178,80.54000091552734,-6.571444141689374,81.44000244140625,1.2442808554256162,81.18000030517578,0.152625545375344
774,2011-01-14,80.31999969482422,80.31999969482422,78.80999755859375,79.37000274658203,100.0,0.011459463427138106,2.1789620777718883,-0.7661278910225252,64.76394019065438,60.28215299950281,-1.6477856218390627,-3.670219231713844,-1.1404826869830345,-6.951006563823228,19.636145765520858,1.5100021362304688,-0.2989293312543282,3.059499740600586,-2.6429008631743898,8.761900344375562,0.20829943871309808,5.910700042488074,-3.9491379988993884,40.92144003175811,-10.989662866455433,2.8512003018874905,1,-1.9249992370605469,-2.5349998474121094,0.32250022888183594,-3.6149978637695312,12.0,4,0.17044325813522687,-1.9516086359972682,79.41000366210938,-1.999992664050178,80.54000091552734,-6.571444141689374,81.44000244140625,0.17044325813522687
775,2011-01-17,80.12000274658203,80.70999908447266,80.12000274658203,80.70999908447266,0.0,-0.002490001855105506,1.0,-0.6210507717759681,71.35094887709202,65.07809561950668,-0.6368631395874615,-3.1986841147321456,-0.8251219972952981,-6.5319788159670225,18.61279983817139,0.589996337890625,0.40846183876371356,2.583002471923834,-3.1104589334508432,8.27646387729851,-0.2637282307635047,5.429733174611172,-3.1362272202496797,35.501472120680816,-16.869020373629787,2.8467307026873394,1,-1.1700019836425781,-2.615001678466797,0.5224971771240234,-3.4150009155273438,7.599998474121094,0,0.19857707797437096,2.1789620777718883,80.31999969482422,-1.9516086359972682,79.41000366210938,-1.999992664050178,80.54000091552734,0.19857707797437096
776,2011-01-18,80.37000274658203,80.37000274658203,80.0199966430664,80.0199966430664,0.0,0.003120319413751682,1.0,-0.5932343661097605,70.87610444149118,68.1064263243908,-0.036297013330198524,-3.2075280889493456,-0.9918705441457689,-6.554161151892984,17.380350841228893,0.350006103515625,1.2593478343514022,2.575502395629883,-3.142519543962834,8.2935243352226,-0.28350857416647557,5.434513365426241,-2.834604772882912,47.41655786859357,-8.257374665320683,2.859010969796357,1,0.28499603271484375,-2.9350013732910156,0.27249717712402344,-3.6650009155273438,3.5999984741210938,1,0.17145699027468186,1.0,80.12000274658203,2.1789620777718883,80.31999969482422,-1.9516086359972682,79.41000366210938,0.17145699027468186
777,2011-01-19,79.0,80.87000274658203,79.0,80.87000274658203,266.0,-0.0170461950947276,1.0,-5.342771819687854,65.83578557361167,68.56255368584704,1.735708666665687,-1.5607698013297124,0.3769018907592283,-4.952414064673377,16.014593949287043,1.8700027465820312,2.1210313025601977,0.9789997100830021,-4.539959407506373,6.497958827672377,-1.7804798487116784,3.7384792688776827,-0.9681418236707913,7.819029528578829,-51.226136481232636,2.759479558794686,1,1.654998779296875,-1.5649986267089844,1.8449993133544922,-2.2949981689453125,5.430000305175781,2,0.20215191418611544,1.0,80.37000274658203,1.0,80.12000274658203,2.1789620777718883,80.31999969482422,0.20215191418611544
778,2011-01-20,78.19000244140625,79.3499984741211,77.77999877929688,79.0199966430664,888.0,-0.010253133653085444,1.1073851620864632,0.44384651475898085,63.418100861109345,67.30554525583977,2.359597934916451,-0.6875762003604535,1.2065352534536515,-3.9184583804150748,15.514521898854552,1.5699996948242188,2.9445429444545965,0.10650215148925213,-5.389174649921529,5.602178952900033,-2.6413362492161383,2.8543405521946426,4.30999755859375,13.268709893262685,-50.58114419928518,2.747838400705387,1,1.9499969482421875,-0.7550010681152344,2.654996871948242,-1.4850006103515625,9.699996948242188,3,0.21000124896082561,1.0,79.0,1.0,80.37000274658203,1.0,80.12000274658203,0.21000124896082561
779,2011-01-21,77.8499984741211,79.29000091552734,77.72000122070312,77.72000122070312,335.0,-0.004348432749314068,-23.15435178120782,-0.15662429105883868,61.586649139051474,66.38848244508846,2.298575497883263,-0.2335316497980955,1.5123376726133984,-3.389646816478262,15.30373062543372,1.5699996948242188,3.336030824488631,-0.3135017395019588,-5.742982701036738,5.11597922203282,-3.028242220269348,2.4012387412654306,4.555601501464849,4.126894934811094,-58.20293300748881,2.714740480767393,1,2.2600021362304688,-0.4149971008300781,2.9950008392333984,-1.1449966430664062,9.209999084472656,4,0.18882472531484096,1.1073851620864632,78.19000244140625,1.0,79.0,1.0,80.37000274658203,0.18882472531484096
780,2011-01-24,76.5,77.19999694824219,75.72000122070312,77.19999694824219,547.0,-0.017341021202073148,3.2285776566757494,-5.384705675215682,55.156666610226374,64.29646038752965,3.257459025092672,1.2075178441831724,2.682146001961442,-1.8644383939494986,15.30017699966916,2.1299972534179688,3.0851685874791883,-1.6820003509521513,-7.08476290455404,3.7207622026497376,-4.383381627753096,1.0193809258487931,5.718176025390633,15.145602877540107,-42.91084804118214,2.701381276800946,1,2.4099998474121094,0.9350013732910156,3.9300003051757812,0.2050018310546875,9.330001831054688,0,0.20679738163168904,-23.15435178120782,77.8499984741211,1.1073851620864632,78.19000244140625,1.0,79.0,0.20679738163168904
781,2011-01-25,77.19000244140625,77.66999816894531,77.19000244140625,77.56999969482422,199.0,0.00901963975694442,-1.5263115626317585,0.5428555858310626,48.4621297409725,62.58237658284254,2.124621730455118,0.7588310150295001,1.963583463575901,-2.3834990502511317,14.73110592274941,1.1699981689453125,2.526537906375367,-1.1204978942871122,-6.2834783319351715,4.042482543360947,-3.701988113111142,1.4609923245369174,4.63828309570313,28.54370456622831,-23.20719627981816,2.581490218824029,1,1.2899971008300781,0.24499893188476562,1.6649971008300781,-0.4850006103515625,8.549995422363281,1,0.1364166141501295,3.2285776566757494,76.5,-23.15435178120782,77.8499984741211,1.1073851620864632,78.19000244140625,0.1364166141501295
782,2011-01-26,79.0,79.0,77.5199966430664,77.5199966430664,300.0,0.023448600872473024,1.0,-3.8947738269721124,41.68081257646401,60.34790422340811,0.08180485976897955,-0.7825543757355433,0.10452699290978273,-4.0230681091775295,13.796229880850456,1.80999755859375,2.1202823919176836,0.493499755859375,-4.445895330994631,5.432894842713381,-1.976197787567628,2.963197299286378,2.4617884781250012,90.35816146165018,42.86350471152144,2.469697543427001,1,-0.7049980163574219,-1.5649986267089844,-0.4825000762939453,-2.2949981689453125,8.30999755859375,2,0.06291140785700167,-1.5263115626317585,77.19000244140625,3.2285776566757494,76.5,-23.15435178120782,77.8499984741211,0.06291140785700167
783,2011-01-27,79.41000366210938,79.41000366210938,78.63999938964844,78.63999938964844,0.0,0.005189919773536333,1.0,0.5202719769881486,38.66074116863284,57.447548776516825,-0.36676841995364384,-0.8643442890632969,-0.23343677826460407,-4.243200326561862,12.741542033855561,0.7700042724609375,1.610416579231071,0.6670032501220646,-3.9429238692865596,5.276930369530689,-1.6379603095822546,2.971966809826384,1.7072775805703202,100.0,56.70361796076446,2.3049635597043148,1,-1.1150016784667969,-1.7350044250488281,-1.4425029754638672,-2.7050018310546875,7.6199951171875,3,0.06321617443095162,1.0,79.0,-1.5263115626317585,77.19000244140625,3.2285776566757494,76.5,0.06321617443095162
784,2011-01-28,78.08000183105469,79.16999816894531,78.08000183105469,79.16999816894531,0.0,-0.016748542623343354,1.0,-1.4155718050849138,36.819736772961335,53.610747431613405,0.6840051822472901,0.797147680736046,1.0650141314379056,-2.74557959965162,11.615101179989153,1.3300018310546875,1.3150678417902952,-0.8474987030029268,-4.996168154556031,3.3011707485501773,-2.921833428779479,1.2268360227736252,2.7134426103064158,63.956613791620484,24.74578457157037,2.07433472577655,1,0.21500015258789062,-0.4050025939941406,-0.2525005340576172,-1.375,6.6999969482421875,4,0.12564033463805613,1.0,79.41000366210938,1.0,79.0,-1.5263115626317585,77.19000244140625,0.12564033463805613
785,2011-01-31,79.30999755859375,79.30999755859375,78.08000183105469,78.08000183105469,65.0,0.01575301868204959,1.0,-1.1284402385418708,41.63391359902574,50.36161511578392,-0.7520601234465119,-0.058597930820042166,-0.17354134465270477,-3.798303959883242,9.919633985447959,1.2299957275390625,1.14469113572504,0.14299697875976847,-3.4501964264037497,3.7361903839232866,-1.6535997238219977,1.9395936813415346,1.179040289527876,95.49522303938414,59.52064704040238,1.796596702581761,1,-1.0149955749511719,-1.6349983215332031,-1.5549964904785156,-2.6049957275390625,7.150001525878906,0,0.09771781917247369,1.0,78.08000183105469,1.0,79.41000366210938,1.0,79.0,0.09771781917247369
786,2011-02-01,85.08999633789062,86.4800033569336,84.48999786376953,84.75,0.0,0.07287856458483244,-3.627916467060556,0.27642074706298303,62.91878829049939,50.037504306549216,-6.47280197267682,-5.309859680928213,-5.888986981449889,-9.366898668144643,8.733147264574665,7.170005798339844,0.9763087658589598,5.414495849609381,1.4888489862016172,9.340142713017144,3.451672417905499,7.377319281313262,-9.3699951171875,84.48654042980026,46.79784459676418,1.9628234317038813,2,-3.9899940490722656,-5.424995422363281,-7.334995269775391,-8.384994506835938,0.5200042724609375,1,0.00869673904116186,1.0,79.30999755859375,1.0,78.08000183105469,1.0,79.41000366210938,0.00869673904116186
787,2011-02-02,86.20999908447266,86.44999694824219,85.31999969482422,85.44999694824219,818.0,0.013162566632798134,-1.215688181131398,2.2353244771564493,69.31817048837232,50.69306759846733,-7.2219801461108375,-6.062581276399101,-6.9178407883309205,-10.281368408466534,8.85753225026271,1.3600006103515625,0.7687872386475618,6.103998565673834,1.3381949735417322,10.869802157805935,3.721096769607783,8.486900361739885,-10.274797821044928,96.78566400697545,52.085301821733964,2.3829017960660543,2,-5.109996795654297,-6.5449981689453125,-8.787498474121094,-9.504997253417969,0.910003662109375,2,-0.005451817952608851,-3.627916467060556,85.08999633789062,1.0,79.30999755859375,1.0,78.08000183105469,-0.005451817952608851
788,2011-02-03,86.26000213623047,86.55000305175781,85.79000091552734,85.79000091552734,52.0,0.0005800145260275169,-2.2340432439451985,0.6184209205440948,67.74193695405867,51.376988466801464,-6.712791973582199,-6.002936408504183,-6.872945020515516,-10.11755330992122,9.66464711466805,0.7600021362304688,0.5577612924311239,5.889001464843744,0.39021462899583526,11.387788300691653,3.13960804691979,8.638394882767699,-10.113904830932626,96.57614080599542,49.27458150647662,2.749393417923954,2,-5.125,-6.560001373291016,-9.087501525878906,-9.03000259399414,1.6599960327148438,3,0.012172448369581756,-1.215688181131398,86.20999908447266,-3.627916467060556,85.08999633789062,1.0,79.30999755859375,0.012172448369581756
789,2011-02-04,86.63999938964844,87.63999938964844,86.63999938964844,86.66000366210938,236.0,0.004405254393778479,-98.97864225781846,-0.04256217128757873,69.26712295721003,52.944816949799645,-6.386401863527638,-6.338534936019187,-7.235489790658747,-10.279352023452901,10.283778642712903,1.3799972534179688,0.5286657598994253,6.034498596191412,-0.10992855292289505,12.178925745305719,2.9622850216342584,9.106712170748565,-10.077745854492193,89.53974628266435,39.06239845516606,3.072213574557151,2,-4.224998474121094,-6.395000457763672,-10.057497024536133,-9.360000610351562,1.7700042724609375,4,0.004501378028576308,-2.2340432439451985,86.26000213623047,-1.215688181131398,86.20999908447266,-3.627916467060556,85.08999633789062,0.004501378028576308
790,2011-02-07,88.36000061035156,88.36000061035156,86.75,86.75,750.0,0.01985227646375809,1.0,-80.48283752860412,71.72374881503808,55.52944129136249,-6.981299653813025,-7.897981984172759,-8.919948775867894,-11.756323724298525,10.823567163153049,1.720001220703125,0.6628099403611429,7.3954998016357365,0.3384984075992463,14.452501195672227,3.8669991046174914,10.924000498653982,-11.133082323925791,100.0,47.105746716426346,3.5285006970182478,2,-5.420001983642578,-7.755001068115234,-11.777498245239258,-10.689998626708984,-1.160003662109375,0,-0.04051609106298815,-98.97864225781846,86.63999938964844,-2.2340432439451985,86.26000213623047,-1.215688181131398,86.20999908447266,-0.04051609106298815
791,2011-02-08,87.55999755859375,87.58999633789062,87.55000305175781,87.55000305175781,140.0,-0.009053905004886231,-7.003053435114504,0.006207765867712984,74.01794062946333,59.122455519473526,-5.09099137541439,-6.973511348334341,-8.114243936055487,-10.714837147148955,11.389030172325752,0.80999755859375,0.8738514121717174,6.289496994018549,-1.3601715199078512,13.93916550794495,2.464662737055349,10.11433125098175,-9.442432686253909,73.68411806484481,14.46487612463666,3.8248342569632023,2,-4.339996337890625,-6.234996795654297,-10.977495193481445,-9.889995574951172,0.01000213623046875,1,-0.012562796993969672,1.0,88.36000061035156,-98.97864225781846,86.63999938964844,-2.2340432439451985,86.26000213623047,-0.012562796993969672
792,2011-02-09,89.87000274658203,90.62000274658205,87.44999694824219,87.44999694824219,432.0,0.026381969534003957,-1.6198332256183223,242.13358778625954,80.22772066486252,63.741008796832375,-6.366432714356236,-9.010679522451056,-10.369987721300703,-12.8115440184079,12.653227748734519,3.170005798339858,1.4109390799607553,8.133002090454099,-0.4143661853955223,16.68037036630372,3.8593179525292953,12.406686228378902,-10.93304301520125,84.4720555760899,18.637318307833823,4.2736841379248105,2,-5.520000457763672,-6.8600006103515625,-13.167501449584961,-11.910003662109375,-2.6300048828125,2,-0.04740182492530842,-7.003053435114504,87.55999755859375,1.0,88.36000061035156,-98.97864225781846,86.63999938964844,-0.04740182492530842
793,2011-02-10,91.52999877929688,92.3000030517578,89.9800033569336,90.05000305175781,167.0,0.018471080249054195,-1.8642057870544622,0.6115670171345702,83.13952435324825,68.8876518613087,-6.846378218884681,-10.241191141055594,-11.932103203171778,-14.260155127632572,14.58394818684221,2.430000305175767,2.1424361575362525,9.18699836730957,-0.3293734452142303,18.70337017983337,4.42881246104767,13.94518427357147,-11.42473474639597,86.39569303434055,12.228419248765789,4.758185906261902,2,-6.339996337890625,-7.519996643066406,-14.827497482299805,-13.379997253417969,-6.239997863769531,3,-0.04818088158559375,-1.6198332256183223,89.87000274658203,-7.003053435114504,87.55999755859375,1.0,88.36000061035156,-0.04818088158559375
794,2011-02-11,94.01000213623048,94.01000213623048,92.56999969482422,92.56999969482422,1667.0,0.027094978586349017,-1.0000000000000198,0.9729774313610356,90.21587635130803,74.28564772267339,-7.631623279287098,-12.272188571148163,-14.277587233019531,-16.49687799289194,16.523325614961916,2.480003356933608,2.984489391622617,10.98250160217286,0.19438027660562796,21.770622927740092,5.588440939389244,16.376562264956476,-12.441369421066753,100.0,17.608164848038484,5.39406066278362,2,-4.760002136230483,-9.145000457763686,-16.482501983642592,-15.860000610351577,-6.889999389648452,4,-0.06478038324539237,-1.8642057870544622,91.52999877929688,-1.6198332256183223,89.87000274658203,-7.003053435114504,87.55999755859375,-0.06478038324539237
795,2011-02-14,96.02999877929688,97.55999755859376,96.02999877929688,96.0500030517578,1535.0,0.021487039646475026,-151.96720061022262,-0.01389183232313669,90.77920207783697,77.3812492545998,-7.856682615767369,-13.743784885672937,-16.156805868072638,-18.3021700941963,18.941597290638956,3.5499954223632812,3.9792381278498112,12.20699844360351,0.060723842226849456,24.35327304498017,6.13386114291518,18.28013574429184,-12.719574345183801,84.86648183057149,-4.157631794742414,6.073137300688332,2,-4.590000152587891,-9.389999389648438,-18.2549991607666,-17.87999725341797,-7.589996337890625,0,-0.07935015322347683,-1.0000000000000198,94.01000213623048,-1.8642057870544622,91.52999877929688,-1.6198332256183223,89.87000274658203,-0.07935015322347683
796,2011-02-15,94.1500015258789,96.12000274658205,94.1500015258789,96.11000061035156,1386.0,-0.01957718710107159,-1.0102062662270825,97.9790236461413,82.6931327892987,78.86735617692494,-5.09183230730784,-11.360975330068896,-14.152394954656302,-16.23250722833322,21.128890919261867,1.9700012207031392,5.178480611446048,9.6380012512207,-3.2257076328006775,22.501710135242078,3.2061468092100114,16.06985569323139,-8.559645391848917,66.27106007072462,-21.65137111230841,6.431854442010692,2,-2.4750022888183594,-7.510002136230469,-16.240001678466797,-16.0,0.26999664306640625,1,-0.07381842235792613,-151.96720061022262,96.02999877929688,-1.0000000000000198,94.01000213623048,-1.8642057870544622,91.52999877929688,-0.07381842235792613
797,2011-02-16,94.97000122070312,96.19000244140624,94.25,94.3000030517578,3555.0,0.008709502724743245,-4.038939420961856,-0.341835960155865,82.99405502611401,80.56203596270886,-5.071915148877963,-11.51350094571815,-14.873283241807911,-16.922091810100596,23.004082129312906,2.0400009155273295,6.37059144656854,9.659500885009763,-3.735249614709545,23.05425138472907,2.9621256351501017,16.356876134869424,-7.464502458742928,65.83115673989067,-19.714084455831212,6.697375249859657,2,-2.8700027465820312,-8.330001831054688,-17.0575008392334,-16.81999969482422,-1.0500030517578125,2,-0.07791935801582084,-1.0102062662270825,94.1500015258789,-151.96720061022262,96.02999877929688,-1.0000000000000198,94.01000213623048,-0.07791935801582084
798,2011-02-17,94.61000061035156,95.12000274658205,94.4000015258789,95.0,520.0,-0.003790677116186858,1.2857004456500098,-0.5820902320708615,86.55461816248011,82.48286876329443,-3.8028132812651307,-10.393143765960062,-14.418245196364936,-16.43563897552977,24.494648106696992,0.7200012207031392,6.799953645124731,8.478500366210938,-5.09035148463623,22.047352217058105,1.694074440787361,15.262926291634514,-5.495782040929996,40.881799375887624,-45.43645008474556,6.784425925423583,2,-2.4550018310546875,-7.970001220703125,-16.697500228881836,-16.459999084472656,0.970001220703125,3,-0.07789877073286544,-4.038939420961856,94.97000122070312,-1.0102062662270825,94.1500015258789,-151.96720061022262,96.02999877929688,-0.07789877073286544
799,2011-02-18,92.5500030517578,94.75,92.5500030517578,94.75,88.0,-0.021773570925951113,1.0000000000000129,5.641026644234944,78.24232959501715,83.20715551662545,-0.9122528410002673,-7.563159405528737,-12.248114675756753,-14.24838784349808,25.728585530728452,2.1999969482422017,7.006762465389528,5.683502578735343,-7.585770733450445,18.95277589092113,-0.9511340773575512,12.318139234828237,-2.0844598440686752,0.0,-81.63965867710846,6.634636656092895,2,-0.04500579833982954,-5.910003662109361,-14.670001983642564,-14.400001525878892,3.1999969482422017,4,-0.07844410477404695,1.2857004456500098,94.61000061035156,-4.038939420961856,94.97000122070312,-1.0102062662270825,94.1500015258789,-0.07844410477404695
800,2011-02-21,92.31999969482422,92.9000015258789,92.31999969482422,92.6500015258789,1048.0,-0.0024851793554772073,-2.515143108151847,0.15000104037342374,70.20682090632394,82.78369776960997,-0.06867227635183326,-6.416152179624902,-11.92707812012354,-13.87696571539827,26.25320258702535,0.5800018310546875,7.301471459985791,4.662499237060544,-7.870508717069512,17.1955071911906,-1.6040047400044841,10.929003214125572,-0.7193437909903508,0.0,-77.92197302519398,6.266503977065026,2,0.18499755859375,-5.680000305175781,-14.229999542236328,-14.169998168945312,3.0800018310546875,0,-0.0563257903534603,1.0000000000000129,92.5500030517578,1.2857004456500098,94.61000061035156,-4.038939420961856,94.97000122070312,-0.0563257903534603
801,2011-02-22,87.72000122070312,91.6999969482422,87.69999694824219,91.6999969482422,381.0,-0.04982667341125424,1.0100524090126561,12.060526194109258,53.53299471726081,79.81761710876533,5.0918745668748215,-1.0401534197271758,-7.284720629275213,-9.122540344237336,26.401426028227228,4.620002746582031,7.459794843719692,-0.4639991760253963,-11.9897480860934,11.061749734042607,-6.226873631059405,5.298875279008612,9.83999633789064,0.23562143130583918,-72.1896470720985,5.762874455034003,2,4.909996032714844,-1.0800018310546875,-9.492500305175781,-9.569999694824219,8.419998168945312,1,0.008207948138208687,-2.515143108151847,92.31999969482422,1.0000000000000129,92.5500030517578,1.2857004456500098,94.61000061035156,0.008207948138208687
802,2011-02-23,83.97000122070312,88.4800033569336,82.79000091552734,86.91000366210938,1524.0,-0.04274965740783587,-1.1471694962587198,0.7386948737314654,45.43278631152094,75.6279795485734,8.847338749553842,3.2688745381715023,-3.5199117267489157,-5.196996763360659,27.198192039407715,5.69000244140625,7.323060854065858,-4.462499237060541,-15.351224433016114,6.4262259588950315,-9.906861835038328,0.9818633609172451,13.392796325683605,9.570155149562087,-57.32990625027978,5.444362597977787,2,6.204998016357422,2.6699981689453125,-4.92500114440918,-5.819999694824219,12.65000152587892,2,0.12444916989790045,1.0100524090126561,87.72000122070312,-2.515143108151847,92.31999969482422,1.0000000000000129,92.5500030517578,0.12444916989790045
803,2011-02-24,84.43000030517578,85.44000244140625,83.75,84.19000244140625,1673.0,0.005478135974579912,-2.0178541018112957,-0.08163185866428616,45.6063639157266,70.67136705573103,8.129159169447007,3.377405423248632,-3.905614082447997,-5.53910744040158,28.236544512369505,1.69000244140625,7.22611303910071,-4.253499984741211,-14.47767297763545,5.970673008153028,-9.36558648118833,0.8585865117059086,12.34988537597657,13.712370528335613,-48.24509364605732,5.112086496447123,2,5.744998931884766,2.2099990844726562,-5.385000228881836,-6.279998779296875,13.139999389648438,3,0.11240077969285256,-1.1471694962587198,83.97000122070312,1.0100524090126561,87.72000122070312,-2.515143108151847,92.31999969482422,0.11240077969285256
804,2011-02-25,87.88999938964844,87.88999938964844,86.54000091552734,86.54000091552734,1145.0,0.040980683074337776,1.0,5.625043710461901,49.12606688105011,66.0432409227547,4.145708606418864,0.7273194867251362,-7.169951404420232,-8.805293945769506,28.878617867872247,3.4599990844726562,6.845659963383525,-1.2840007781982479,-10.227317013508568,7.659315457112072,-5.755658895853401,3.187657339456905,8.330290900878907,50.44508571937414,-6.423472962715202,4.471658117655158,2,1.6000022888183594,-1.25,-9.102499008178711,-9.739997863769531,11.16000366210936,4,0.08749576168858142,-2.0178541018112957,84.43000030517578,-1.1471694962587198,83.97000122070312,1.0100524090126561,87.72000122070312,0.08749576168858142
805,2011-02-28,87.05999755859375,88.5199966430664,87.05999755859375,88.0,340.0,-0.009443643609268748,-2.106372962794624,-0.6962988917585492,49.07132237368278,62.30748420990849,3.988991588551329,2.2848468820210286,-6.068658684067131,-7.795515409381892,29.690083217099,1.4599990844726562,6.174466938136774,-2.501502609252924,-10.235040434638961,5.232035216133113,-6.3682715219459425,1.3652663034400945,8.623081156933594,47.92366491958299,-6.536200712464421,3.8667689126930154,2,2.430004119873047,-0.4199981689453125,-8.287496566772461,-8.909996032714844,12.19000244140625,0,0.09981624954167545,1.0,87.88999938964844,-2.0178541018112957,84.43000030517578,-1.1471694962587198,83.97000122070312,0.09981624954167545
806,2011-03-01,85.83000183105469,88.0,85.83000183105469,88.0,480.0,-0.01412813877821717,1.0,2.308502694630219,42.182657351163996,57.772884468247376,4.3747322829417215,3.766220602417775,-4.596381342303459,-6.392986192923786,29.44789022070204,2.1699981689453125,4.994498880581801,-3.768498611450198,-11.418589599404285,3.881592376503889,-7.593544105427242,0.056546882526845366,9.337353772472653,53.05415675821059,2.291876796668504,3.825045493977042,3,3.125,1.5449981689453125,-7.657501220703125,-7.680000305175781,10.019996643066406,1,0.11149946977353586,-2.106372962794624,87.05999755859375,1.0,87.88999938964844,-2.0178541018112957,84.43000030517578,0.11149946977353586
807,2011-03-02,85.73999786376953,85.73999786376953,84.31999969482422,84.83000183105469,295.0,-0.0010486306112671429,2.120888702578076,-0.4193533643197176,38.0716899126942,52.385892440493386,3.3724182659278767,4.025602601890171,-4.235967851894969,-6.153809934993404,29.34088694208521,1.5100021362304688,3.485732515499322,-3.8350025177001896,-11.531666774352459,3.8616617389520798,-7.683334646026324,0.013329610625945065,8.932263552237814,41.71906214362146,-4.348460225214538,3.848332128326131,3,3.0300025939941406,1.7999992370605469,-7.782497406005859,-7.589996337890625,10.560005187988267,2,0.12129696506877985,1.0,85.83000183105469,-2.106372962794624,87.05999755859375,1.0,87.88999938964844,0.12129696506877985
808,2011-03-03,87.30999755859375,87.30999755859375,86.94000244140625,86.94000244140625,30.0,0.018311170211582573,1.0,0.40658981345629847,35.65923246830906,47.65443720419249,0.7353453630439475,2.675472073575662,-5.591366935853273,-7.549942393960322,29.032065969194065,1.5699996948242188,2.288167356515956,-2.317502593994135,-9.932853339354423,5.2978481513661535,-6.125177966674286,1.4901727786860164,6.8869734373943885,71.19047705548753,30.62543330992026,3.807675372680147,3,0.535003662109375,0.5100021362304688,-9.444995880126953,-9.159996032714844,11.020004272460938,3,0.10663160518061354,2.120888702578076,85.73999786376953,1.0,85.83000183105469,-2.106372962794624,87.05999755859375,0.10663160518061354
809,2011-03-04,87.02999877929688,88.2300033569336,87.02999877929688,87.88999938964844,402.0,-0.0032069498010117714,-1.7907063394900729,-2.3243566479709665,29.185934244626253,43.0965609084483,0.16761369682470217,3.1475639562075486,-5.073352311991812,-7.10152790121883,28.423605971139352,1.2000045776367188,0.9052778710362759,-2.6170013427734347,-10.20207936312049,4.96807667757362,-6.409540352946962,1.1755376674000928,6.710693413472825,64.52383460913856,28.341423298919025,3.7925390101735243,3,0.21500015258789062,0.7900009155273438,-9.044998168945312,-8.879997253417969,14.77999877929689,4,0.12110767624225982,1.0,87.30999755859375,2.120888702578076,85.73999786376953,1.0,85.83000183105469,0.12110767624225982
810,2011-03-07,84.77999877929688,87.8499984741211,84.77999877929688,87.05000305175781,1070.0,-0.025853154447420756,-1.7048404552084804,2.6395379783893116,28.694852985820575,40.33676738273272,1.3807922823651069,5.392061289725177,-2.6027056538234774,-4.656484268319588,27.675182895005022,3.0699996948242188,-0.6728061336145572,-4.688001251220697,-12.564337621065278,3.1883351186238826,-8.626169436142987,-0.7498330662984074,8.522665762383127,11.764671448529928,-19.760278923177996,3.9381681849222883,3,0.875,3.0400009155273438,-6.7949981689453125,-6.629997253417969,12.419998168945327,0,0.16831805234639408,-1.7907063394900729,87.02999877929688,1.0,87.30999755859375,2.120888702578076,85.73999786376953,0.16831805234639408
811,2011-03-08,86.45999908447266,87.05999755859375,85.87000274658203,85.87000274658203,800.0,0.01981599822322755,-3.0339057569958103,-0.2599097918221111,31.378549880717657,38.775185557087916,-0.5551111745710102,3.821349036998555,-3.989309210622082,-6.146457132362016,26.886314105852012,2.279998779296875,-1.9550099390866933,-2.953001022338867,-10.900477296084802,4.994475251407067,-6.926739159211834,1.0207371145341,6.422158912161237,54.73139092902913,26.408050368698486,3.973738136872969,3,-0.3250007629394531,3.7150001525878906,-8.474998474121094,-8.30999755859375,13.139999389648438,1,0.1479296906194889,-1.7048404552084804,84.77999877929688,-1.7907063394900729,87.02999877929688,1.0,87.30999755859375,0.1479296906194889
812,2011-03-09,85.61000061035156,86.69999694824219,85.61000061035156,86.18000030517578,150.0,-0.009831118241056536,-2.8245506016516977,-0.9661071742616252,30.719791319355906,37.121121935268945,0.6168546227125518,4.570149003461609,-2.864571253472633,-5.1555897707162615,25.288276289423074,1.089996337890625,-2.954537483846579,-3.5899993896484403,-11.71232565320797,4.532326873911089,-7.651162521428205,0.47116374213132417,6.868471103038075,24.05799216716534,-2.566212470238465,4.061163131779767,3,0.80999755859375,4.564998626708984,-5.227499008178711,-6.18499755859375,14.419998168945312,2,0.11961216903123528,-3.0339057569958103,86.45999908447266,-1.7048404552084804,84.77999877929688,-1.7907063394900729,87.02999877929688,0.11961216903123528
813,2011-03-10,87.12000274658203,87.12000274658203,85.38999938964844,86.48999786376953,290.0,0.017638151214402376,4.492031583026545,-1.1052723159909519,38.08688001965768,35.894545617336455,-0.5268462928208493,2.8594253365226336,-4.063727799313284,-6.510839925908215,23.182976406137296,1.7300033569335938,-3.2711059377497946,-1.8594974517822322,-9.954888794201977,6.235893890637513,-5.907193122992098,2.1881982194276333,4.970930134893109,67.82611195513479,36.27123583357359,4.047695671209871,3,-0.7000045776367188,3.0549964904785156,-6.73750114440918,-7.694999694824219,13.589996337890625,3,0.1053719010073828,-2.8245506016516977,85.61000061035156,-3.0339057569958103,86.45999908447266,-1.7048404552084804,84.77999877929688,0.1053719010073828
814,2011-03-11,87.91999816894531,87.91999816894531,85.62999725341797,86.12000274658203,45.0,0.00918268362192709,1.5444519325729351,2.857113447006394,40.582185685017606,34.95130820748477,-1.4775154144115277,1.665162594556591,-4.527823625252211,-7.121438854968275,20.526861593557093,2.2900009155273438,-3.049045757254433,-0.7550018310546847,-8.504435115261671,6.994431453152302,-4.629718473158178,3.1197148110488087,3.7988974338919093,100.0,61.79113070882039,3.874716642103492,3,-1.6449966430664062,2.2550010681152344,-7.502496719360352,-8.45999526977539,13.270004272460923,4,0.11840313784021839,4.492031583026545,87.12000274658203,-2.8245506016516977,85.61000061035156,-3.0339057569958103,86.45999908447266,0.11840313784021839
815,2011-03-14,88.41000366210938,88.80000305175781,87.13999938964844,87.19999694824219,658.0,0.005573311002833314,-1.4962426717758681,0.6722276617117862,51.79221413352272,36.019036738857956,-1.962233781679771,0.6060904171819601,-4.673500934519737,-7.432444448742217,17.148971250714606,1.660003662109375,-2.826494434260667,0.11600341796875568,-6.8171534055344125,7.049160241471924,-3.3505749937828284,3.58258182972034,2.9517361532354585,88.56308003472377,43.66919163638846,3.466578411751587,3,-1.8500022888183594,1.7649955749511719,-7.08000373840332,-8.40500259399414,14.269996643066406,0,0.15156648955357221,1.5444519325729351,87.91999816894531,4.492031583026545,87.12000274658203,-2.8245506016516977,85.61000061035156,0.15156648955357221
816,2011-03-15,87.19999694824219,87.29000091552734,83.55999755859375,86.5999984741211,2715.0,-0.013686309962067877,8.564032590940657,0.49586375616338163,59.664854667169514,38.41827726713299,-0.6006178547448826,1.3372868842093197,-3.139022336875115,-6.128492466776649,14.766868152155357,4.850006103515625,-2.9930127226216285,-0.7465030670166044,-7.117739678867167,5.624733544833958,-3.932121372941893,2.439115238908684,3.8188733111099396,69.46556438532478,19.273008048217633,3.1856183059252836,3,-1.0199966430664062,2.9750022888183594,-5.427497863769531,-6.834995269775391,15.930000305175767,1,0.11467890309601203,-1.4962426717758681,88.41000366210938,1.5444519325729351,87.91999816894531,4.492031583026545,87.12000274658203,0.11467890309601203
817,2011-03-16,87.56999969482422,89.12999725341797,87.4000015258789,87.4000015258789,118.0,0.004243150912053961,-19.353110133740238,0.2833310021235202,59.44644232649566,41.06130058470928,-0.7640879504739644,0.4052465006169541,-3.259961466471495,-6.414856992875997,12.029799674634036,1.9300003051757812,-3.0961237394723327,-0.006500244140625,-5.452682837850574,5.439682349569324,-2.7295915409955995,2.7165910527143495,3.1197157907749187,71.99286096831679,16.47587853248458,2.723091296854971,3,-1.2250022888183594,2.604999542236328,-5.29749870300293,-7.204998016357422,14.620002746582017,2,0.13737580017381124,8.564032590940657,87.19999694824219,-1.4962426717758681,88.41000366210938,1.5444519325729351,87.91999816894531,0.13737580017381124
818,2011-03-17,87.23999786376953,88.11000061035156,86.05000305175781,86.05000305175781,807.0,-0.0037684347631006254,-2.4621958647219104,7.000044879274751,47.59080469391114,43.10628619018537,-0.49736280298063207,0.16316153901965436,-2.787914950866096,-6.046675549930754,9.280163867206431,2.05999755859375,-2.890998146929377,0.03199806213379475,-4.292145976976471,4.35614210124406,-2.130073957421331,2.1940700816889205,3.1337290390267327,66.0682317199286,9.500329451772139,2.16207201955513,3,-0.8950004577636719,2.9350013732910156,-3.559995651245117,-5.7449951171875,15.279998779296875,3,0.14660707506549575,-19.353110133740238,87.56999969482422,8.564032590940657,87.19999694824219,-1.4962426717758681,88.41000366210938,0.14660707506549575
819,2011-03-18,85.29000091552734,87.2300033569336,85.29000091552734,87.0999984741211,115.0,-0.02235209761567425,-1.1436519979767323,-1.5210129828498156,43.94252003824617,44.80047141823266,1.3185151243374946,1.6246673685064792,-0.7475192723134683,-4.072164906008538,7.3548412566749795,1.9499969482421875,-2.602685489700349,-1.5549987792968807,-5.148059119482369,2.0380615608886075,-3.351528949389632,0.2415313907958705,4.780376947778166,31.059307930324586,-25.503129715762782,1.7965301700927454,3,1.0549964904785156,4.884998321533203,-0.6899986267089844,-2.954998016357422,15.739997863769531,4,0.1807949115186145,-2.4621958647219104,87.23999786376953,-19.353110133740238,87.56999969482422,8.564032590940657,87.19999694824219,0.1807949115186145
820,2011-03-21,87.12000274658203,87.12000274658203,85.95999908447266,86.0999984741211,109.0,0.021456229468999055,1.274507457327928,-0.5635390322036756,54.24063017435231,47.34070256196985,-0.16164949869668988,-0.6481085609794945,-2.4391706748785253,-5.852871338886985,5.433182992706036,1.8300018310546875,-2.319979836258355,0.5350028991699247,-1.9810882904755829,3.0510940888154323,-0.7230426956528362,1.7930484939926856,2.6591600388123453,63.913920700863336,6.622358778876453,1.2580455948227551,3,-0.7750053405761719,3.0549964904785156,-0.06250190734863281,-3.9300003051757812,12.009994506835923,0,0.16150136881597166,-1.1436519979767323,85.29000091552734,-2.4621958647219104,87.23999786376953,-19.353110133740238,87.56999969482422,0.16150136881597166
821,2011-03-22,88.44000244140625,88.95999908447266,87.37999725341797,87.44999694824219,595.0,0.015151511170906184,-1.7964513341255266,0.9705895552530405,58.21168772406113,50.39535771804821,-1.308893292780624,-2.0146963947746883,-3.6110108716543294,-7.097356610884887,5.052593096675895,1.839996337890625,-1.8272773945347893,1.81900253295899,-0.7845489715043215,4.422554037422302,0.5172267807273272,3.120778285190653,1.0595938691934492,82.03136796763863,21.829384774194793,1.3017757522316566,3,-2.0950050354003906,1.0499992370605469,0.5999965667724609,-3.4750022888183594,11.55999755859375,1,0.1610130876376208,1.274507457327928,87.12000274658203,-1.1436519979767323,85.29000091552734,-2.4621958647219104,87.23999786376953,0.1610130876376208
822,2011-03-23,94.41999816894531,94.41999816894531,89.33999633789062,89.33999633789062,11.0,0.06761641296313803,1.0,5.131286509147516,67.05035618467447,53.61352173638341,-6.602043898465283,-7.559229079253356,-9.341290122247301,-12.9397923694832,5.080286086856897,5.9799957275390625,-0.9541788438333185,7.276498413085932,3.1589048366901835,11.39409198948168,5.217701624888051,9.335295201283813,-11.629997253417969,100.0,39.486554105790155,2.0587967881978773,3,-5.430000305175781,-4.929996490478516,-5.26249885559082,-9.454998016357422,5.540000915527344,2,0.09224739730335396,-1.7964513341255266,88.44000244140625,1.274507457327928,87.12000274658203,-1.1436519979767323,85.29000091552734,0.09224739730335396
823,2011-03-24,93.91999816894531,94.1999969482422,93.87000274658205,93.87000274658205,30.0,-0.005295488346709676,-12.200976651922659,0.009841615028096794,66.35025390268561,56.47664042723541,-5.627855280823638,-6.652906742133069,-8.555806313886691,-12.311407625164094,5.109475640638362,0.549995422363267,-0.21192957035938775,6.301998519897467,1.3903777436103582,11.213619296184575,3.8461881317539053,8.757808908041028,-10.89739730834961,94.5235470929324,33.09151069032684,2.4558103881435547,3,-4.930000305175781,-4.964996337890625,-4.549999237060547,-8.954998016357422,0.69000244140625,3,0.08805370989876571,1.0,94.41999816894531,-1.7964513341255266,88.44000244140625,1.274507457327928,87.12000274658203,0.08805370989876571
824,2011-03-25,95.58000183105469,96.38999938964844,94.98999786376952,94.98999786376952,170.0,0.017674656031437808,-3.7457359729997033,11.801159774152882,76.36718080612258,59.2071922797465,-6.802360863706966,-8.123765122204375,-9.934487102658366,-13.832070315359914,5.95772041369904,2.470001220703125,0.7269825054992225,7.577502059936521,1.5085686307465096,13.646435489126532,4.543035345341522,10.611968774531519,-12.329453024291993,92.23396419085628,23.506471504901867,3.0344667145950037,3,-5.605003356933594,-5.990001678466797,-6.182502746582031,-10.615001678466797,-2.970001220703125,4,0.07260927682632512,-12.200976651922659,93.91999816894531,1.0,94.41999816894531,-1.7964513341255266,88.44000244140625,0.07260927682632512
825,2011-03-28,95.75,96.6999969482422,95.75,96.6999969482422,649.0,0.0017785955815925458,-1.00000000000003,-1.6101534920408993,74.48602156419004,60.85398860163767,-6.505845966138168,-8.020568309506913,-9.808939250625883,-13.827911071849513,6.698422185429916,1.1199951171875142,1.399873703014208,7.313000106811529,0.3497670577769867,14.276233155846072,3.831383582294251,10.794616631328807,-11.973873169921873,89.80689936320735,18.511359312596483,3.481616524517272,3,-4.755001068115234,-6.005001068115234,-6.177501678466797,-10.78499984741211,0.7900009155273438,0,0.05514359038430161,-3.7457359729997033,95.58000183105469,-12.200976651922659,93.91999816894531,1.0,94.41999816894531,0.05514359038430161
826,2011-03-29,95.4000015258789,95.4000015258789,94.37999725341795,94.55999755859376,245.0,-0.0036553365443455776,1.4285701310615138,-0.884217542845183,76.5024261628212,62.749097916784955,-5.442713408320159,-7.290643763103304,-9.16942772993005,-13.322544158048615,7.398869380883953,1.3700027465820455,1.9919876688015563,6.484501647949216,-1.018748552849388,13.98775184874782,2.732876547549907,10.236126748348525,-10.84844248871093,82.33702018264918,4.856966536583059,3.7516251003993055,3,-4.405002593994141,-5.655002593994141,-5.827503204345703,-10.435001373291016,3.220001220703139,1,0.03909848708469066,-1.00000000000003,95.75,-3.7457359729997033,95.58000183105469,-12.200976651922659,93.91999816894531,0.03909848708469066
827,2011-03-30,96.13999938964844,97.77999877929688,96.13999938964844,96.80999755859376,2044.0,0.007756790900771637,-3.8955339452048556,-0.79761310069848,75.48020991605513,65.8479207192454,-5.407914536069484,-7.601271707988104,-9.561178534988159,-13.936101588662382,7.9083098452607175,2.3799972534179688,2.292468900291638,6.7044994354248075,-1.2970886378851958,14.70608750873481,2.7037053987697988,10.705293472079816,-10.859534077816008,58.05623903639269,-19.792150755378323,4.000794036655003,3,-4.604999542236328,-5.854999542236328,-6.505001068115234,-11.174999237060547,2.239997863769517,2,0.04014978817201009,1.4285701310615138,95.4000015258789,-1.00000000000003,95.75,-3.7457359729997033,95.58000183105469,0.04014978817201009
828,2011-03-31,96.62000274658205,96.62000274658205,95.1999969482422,96.3499984741211,261.0,0.004992753900363356,9.518395026842635,-0.40299255277962504,75.02876385021642,69.30194780946431,-4.93657203587118,-7.7451274486809325,-9.654064414927475,-14.27058050930465,8.806668435905943,1.4200057983398438,2.5805413865178934,6.719002532958996,-1.8266792409640118,15.264684306882003,2.446161645997492,10.9918434199205,-10.339574757352466,65.88248493756296,-8.785324911953154,4.272840886961502,3,-4.75000381469728,-5.950004577636733,-8.212503433227553,-11.655002593994155,1.8600006103515483,3,0.03456837345213959,-3.8955339452048556,96.13999938964844,1.4285701310615138,95.4000015258789,-1.00000000000003,95.75,0.03456837345213959
829,2011-04-01,97.56999969482422,98.3499984741211,96.80999755859376,96.80999755859376,388.0,0.009832300985685771,-3.052622596998558,2.8147781859280276,75.67262891172099,71.68328100250528,-4.4270129951679,-8.290041908066058,-10.186962293791069,-15.092960277371304,9.789560487208623,1.7299957275390483,2.9203285303952384,7.1419994354248075,-1.9412707675049887,16.225269638354604,2.6003643339599023,11.683634536889713,-10.36960604238925,80.35268162565636,7.135086766010502,4.5416351014649,4,-4.7050018310546875,-6.615001678466797,-9.162500381469727,-12.604999542236328,-0.43000030517578125,4,-0.030337184521172844,9.518395026842635,96.62000274658205,-3.8955339452048556,96.13999938964844,1.4285701310615138,95.4000015258789,-0.030337184521172844
830,2011-04-04,99.0500030517578,100.06999969482422,97.6999969482422,97.72000122070312,234.0,0.015168631357616924,-2.459831820460039,1.7499974903378146,82.71674683639223,74.40606534831984,-4.511179754067257,-9.113406734352807,-11.180547989477972,-16.4996325962545,10.677918480616109,2.5,3.6206645320478117,7.908502578735337,-1.5411969301345607,17.358202087605235,3.183652824300381,12.633352333170293,-10.734648917154217,82.07388039688904,8.03544040600272,4.724849754434951,4,-4.345005035400376,-7.235004425048814,-10.985002517700181,-14.085002899169908,-2.5400009155273153,0,-0.06501769048953043,-3.052622596998558,97.56999969482422,9.518395026842635,96.62000274658205,-3.8955339452048556,96.13999938964844,-0.06501769048953043
831,2011-04-05,99.25,101.0,99.25,100.72000122070312,1647.0,0.002019151358710225,-1.3809504037866678,-1.1052625540653835,82.55296455647645,76.12857738963119,-3.371020071719826,-8.75495010150695,-10.904018660262722,-16.55142119797874,11.681075091345965,1.9499969482422017,4.635084966299274,7.468999481201166,-2.36982802697959,17.307826989381923,2.549585727110795,12.388413235291537,-9.524088398169937,69.82760208256046,-4.284955749162137,4.9194137540903755,4,-1.8149986267089844,-6.970001220703125,-11.184999465942383,-14.28499984741211,-5.069999694824219,1,-0.02730477666974973,-2.459831820460039,99.0500030517578,-3.052622596998558,97.56999969482422,9.518395026842635,96.62000274658205,-0.02730477666974973
832,2011-04-06,95.8499984741211,99.9800033569336,94.8499984741211,99.23999786376952,635.0,-0.034256942326235884,1.106773697287576,2.306120118748563,70.49024955135081,76.58857690614953,0.28290990883792233,-4.794263578001008,-7.115524790639128,-13.041755875279222,12.139414905453036,5.1300048828125,5.337257166879482,3.556998062133786,-5.991158317338773,13.105154441606345,-1.2170801276025003,8.331076251870073,-4.545714496547234,16.260158567311713,-56.438095407543706,4.774078189736283,4,1.8400001525878906,-3.5699996948242188,-7.68499755859375,-10.884998321533203,-3.6199951171875,2,0.028899366891579348,-1.3809504037866678,99.25,-2.459831820460039,99.0500030517578,-3.052622596998558,97.56999969482422,0.028899366891579348
833,2011-04-07,96.3000030517578,96.3000030517578,95.47000122070312,95.47000122070312,173.0,0.0046948835138291845,1.0000000000000342,-0.24483834232806537,78.21630171886211,76.7940347853428,0.23022295434452644,-4.76559751168098,-7.177015727183232,-13.320246161300858,12.76591268649546,0.8300018310546733,5.942818079672719,3.5480026245117102,-5.834255814201057,12.930261063224478,-1.1431265948446736,8.239131843868094,-3.6383188310442733,23.57730435570066,-52.14128423229893,4.691129219356383,4,1.389995574951186,-4.020004272460923,-8.145004272460923,-11.335002899169908,-5.2600021362304545,3,0.021599108367029274,1.106773697287576,95.8499984741211,-1.3809504037866678,99.25,-2.459831820460039,99.0500030517578,0.021599108367029274
834,2011-04-08,98.33000183105469,98.58999633789062,96.38999938964844,96.38999938964844,341.0,0.021079945119065524,-1.2680352367468932,2.337347182645504,78.43734044945691,77.23307021703914,-1.5295097120922918,-6.298652660486823,-8.744025298467875,-15.209573712106234,13.886974067247648,2.2899932861328267,5.922009650279975,5.057501220703131,-4.351057242914138,14.466059684320399,0.3532219888944894,9.761780452511772,-4.500953401241063,56.58540639851729,-19.77433825600933,4.704279231808637,4,-0.6400032043457031,-6.0500030517578125,-10.497501373291016,-13.365001678466797,-5.510002136230469,4,0.001525490929377149,1.0000000000000342,96.3000030517578,1.106773697287576,95.8499984741211,-1.3809504037866678,99.25,0.001525490929377149
835,2011-04-11,101.80999755859376,103.0199966430664,98.3000030517578,98.3000030517578,1519.0,0.035390986095151566,-1.6894592467971572,1.8092732420953426,80.56698240110741,77.68468757684872,-4.536563373821579,-9.194698662463296,-11.75070063430347,-18.52260359592377,15.321393501446812,4.719993591308608,6.062484598459534,7.86749725341798,-1.9812708178099427,17.716265324645903,2.9431132178040116,12.791881289031949,-6.977015908954044,85.18972636894918,9.153010512028771,4.924384035613963,4,-2.875000000000014,-8.520000457763686,-14.277498245239272,-16.604999542236342,-7.220001220703139,0,-0.04586974050615855,-1.2680352367468932,98.33000183105469,1.0000000000000342,96.3000030517578,1.106773697287576,95.8499984741211,-0.04586974050615855
836,2011-04-12,97.1999969482422,101.0,97.0500030517578,100.51000213623048,248.0,-0.045280431400643306,-1.188368215161998,-0.9430228969138866,56.78048482755338,75.60694034479296,0.39740975209356577,-4.002311173544868,-6.897524545574967,-13.767715203043096,15.932948141684895,4.759994506835966,5.742718862560238,2.7574966430664176,-6.655725159386279,12.170718445519114,-1.9491142581599235,7.464107544292759,-1.057092899654208,28.76375765974591,-42.414182284714485,4.706610901226348,4,1.7350006103515483,-3.9099998474121236,-10.462497711181655,-11.99499893188478,-1.849998474121108,1,-0.007098712280609765,-1.6894592467971572,101.80999755859376,-1.2680352367468932,98.33000183105469,1.0000000000000342,96.3000030517578,-0.007098712280609765
837,2011-04-13,99.5999984741211,100.75,97.70999908447266,97.70999908447266,1635.0,0.024691374498261087,-2.2169332246110622,-0.5709958994949856,62.67857124610824,74.23469672211428,-1.6317752517882838,-5.749631695670473,-9.057555174254773,-16.001334652557944,17.188621629765827,3.5500030517577983,5.564729662750366,4.555998229980474,-4.54025914414072,13.652255604101668,0.007869542919877404,9.104126917041071,-2.5499954223632955,54.70198354272918,-12.964277299632755,4.548128687060601,4,-0.6650009155273438,-6.310001373291016,-11.444999694824219,-14.395000457763672,-7.439994812011719,2,-0.054417653132329935,-1.188368215161998,97.1999969482422,-1.6894592467971572,101.80999755859376,-1.2680352367468932,98.33000183105469,-0.054417653132329935
838,2011-04-14,100.02999877929688,101.75,100.02999877929688,100.43000030517578,244.0,0.004317272206459943,-7.599973297221004,-0.21164108733035691,60.5101495822753,72.54997679662031,-1.7066743216309703,-5.451825504077476,-9.239252255495401,-16.26012460630423,18.194178541641072,2.1500015258789062,5.404261976898184,4.346498489379883,-4.222755468149302,12.915752446909067,0.061871510615290504,8.631125468144475,-2.9799957275390767,54.90197432241628,-9.257731549233483,4.284626978764592,4,-1.095001220703125,-6.740001678466797,-11.732500076293945,-14.825000762939453,-7.839996337890639,3,-0.07797656220683313,-2.2169332246110622,99.5999984741211,-1.188368215161998,97.1999969482422,-1.6894592467971572,101.80999755859376,-0.07797656220683313
839,2011-04-15,100.70999908447266,101.66000366210938,100.6500015258789,100.6500015258789,1451.0,0.0067979637456170305,-32.66810783316379,-0.14999332430525092,61.43911211866664,70.18579516131747,-2.1170560957747,-5.183106674385073,-9.670178520666695,-16.80473679246056,19.041564752153768,1.6300048828125,5.2667349573005,4.255498886108398,-3.059296247990247,11.570294020207044,0.5981013190590829,7.912896453157714,-3.0,61.30653202112728,0.3748708553655007,3.6573975670493213,4,-1.7750015258789062,-7.420001983642578,-12.412500381469727,-15.505001068115234,-8.209999084472656,4,-0.09601825297242228,-7.599973297221004,100.02999877929688,-2.2169332246110622,99.5999984741211,-1.188368215161998,97.1999969482422,-0.09601825297242228
840,2011-04-18,101.19000244140624,103.0999984741211,99.9000015258789,101.87999725341795,2042.0,0.004766193638140903,1.0447282787534395,-11.500381485249237,63.27372658929063,68.04365760940793,-2.527355729312717,-4.801130990576226,-9.945844053150765,-17.146304042884154,20.03733117694902,3.1999969482421875,5.138533461264473,4.032002258300764,-2.1161421181777627,10.180146634779291,0.9579300700615079,7.1060744465400205,-2.6304037475585744,68.42979375398005,9.784176855776067,3.0740721882392608,4,-2.215003967285142,-7.860004425048814,-12.96500205993651,-15.985004425048814,-9.900001525878892,0,-0.08271570851506449,-32.66810783316379,100.70999908447266,-7.599973297221004,100.02999877929688,-2.2169332246110622,99.5999984741211,-0.08271570851506449
841,2011-04-19,102.68000030517578,102.68000030517578,101.76000213623048,101.76000213623048,148.0,0.014724753709066452,-1.0000000000000309,-1.3333407047844197,64.49467954690334,67.37748316446933,-3.888565507334505,-5.448976338986142,-11.184186748563164,-18.498334481189033,21.731465904124093,1.4899978637695455,4.958702976560417,4.810000228881833,-0.29724128257143434,9.9172417403351,2.2563794731552065,7.36362098460846,-3.303129650878901,92.20782529675375,32.10431553411145,2.55362075572663,4,-3.395000457763672,-9.35000228881836,-14.3125,-17.47500228881836,-9.300003051757827,1,-0.07878850743319843,1.0447282787534395,101.19000244140624,-32.66810783316379,100.70999908447266,-7.599973297221004,100.02999877929688,-0.07878850743319843
842,2011-04-20,103.12999725341795,106.8499984741211,103.12999725341795,105.6999969482422,1562.0,0.004382517986995849,-1.894942927966018,-2.7934834889623086,64.44739205405116,65.84760431282366,-3.5730390750869248,-5.494700857386491,-11.446580705164067,-18.795648538885487,22.810258701054405,4.1699981689453125,4.513447159187066,4.824497222900376,-0.5238021281977865,10.17279657399854,2.150347547351288,7.498646898449465,-3.2299957275390483,46.47477907678776,-12.36493730350324,2.6741496755490846,4,-1.509998321533189,-7.059997558593736,-14.95249748229979,-17.924999237060533,-9.619995117187472,2,-0.07543875677781053,-1.0000000000000309,102.68000030517578,1.0447282787534395,101.19000244140624,-32.66810783316379,100.70999908447266,-0.07543875677781053
843,2011-04-21,102.19000244140624,103.94000244140624,102.0,103.94000244140624,405.0,-0.009114659527255653,1.2171456473214124,0.6809339329978699,60.25755647260377,63.827628315395536,-1.9106047705110711,-4.114313897688376,-10.379552577191703,-17.695390548690767,23.796823351001787,1.9400024414062358,4.030634478864911,3.471002197265605,-1.7263156763377623,8.668320070868972,0.8723432604639214,6.069661134067289,-0.900001525878892,32.94966792908482,-22.211723676872047,2.5986589368016833,4,-0.24000167846678266,-6.120002746582017,-13.930004119873033,-16.26500320434569,-8.360000610351548,3,-0.09815048967288031,-1.894942927966018,103.12999725341795,-1.0000000000000309,102.68000030517578,1.0447282787534395,101.19000244140624,-0.09815048967288031
844,2011-04-26,102.5199966430664,106.0,102.5199966430664,106.0,2758.0,0.003229221976478458,1.0,1.9885733468191964,58.11884797146172,61.333391156546014,-1.7698644604393081,-4.108360599380262,-10.656009902196175,-17.858701556903014,24.442552707940894,3.809997558593764,4.010211091853421,3.4539966583251953,-1.7874098084910202,8.69540312514141,0.8332934249170876,6.074699891733303,-0.5199966430664062,37.69778802349196,-13.478577305564471,2.620703233408109,4,-0.5699958801269531,-6.4499969482421875,-14.259998321533203,-16.039997100830078,-9.459999084472642,1,-0.10076077389687277,1.2171456473214124,102.19000244140624,-1.894942927966018,103.12999725341795,-1.0000000000000309,102.68000030517578,-0.10076077389687277
845,2011-04-27,101.02999877929688,104.3499984741211,101.02999877929688,104.2300033569336,740.0,-0.01453372915097828,-1.074996840958346,0.9195406582758023,53.927625088802024,61.0164067411292,-0.44940469610560285,-2.3215433932003293,-9.193805745105976,-16.21889211811751,24.858050910428293,3.3199996948242188,3.798076639677163,1.6999988555908203,-3.3671531385368496,6.76715084971849,-0.8335771414730146,4.233574852654655,5.819999694824219,0.0,-46.800524886784714,2.5335759970638336,4,1.25,-4.625,-12.770000457763672,-14.389999389648438,-6.1500015258789205,2,-0.08443035615521399,1.0,102.5199966430664,1.2171456473214124,102.19000244140624,-1.894942927966018,103.12999725341795,-0.08443035615521399
846,2011-04-28,99.12999725341795,102.58000183105469,98.77999877929688,101.43000030517578,1237.0,-0.01880631049030823,-1.5333353678385417,0.718749925494305,57.750473952958735,60.4688403752237,1.959187488913031,-0.13467704580135376,-7.283641952539583,-14.177329237392499,25.511488590009968,3.8000030517578125,3.3839334768668436,-0.3865024566650561,-5.107354511335004,4.334349598004891,-2.746928484000037,1.9739235706699247,7.60360122680666,4.3370320614207065,-44.41293790144139,2.3604260273349773,4,3.68500137329103,-2.0149993896484233,-10.869998931884751,-12.489997863769517,-6.169998168945298,3,-0.07908803142451704,-1.074996840958346,101.02999877929688,1.0,102.5199966430664,1.2171456473214124,102.19000244140624,-0.07908803142451704
847,2011-04-29,100.0,101.1500015258789,99.20999908447266,99.20999908447266,1030.0,0.008776382232291935,-3.9113928940481135,-0.343478203180456,58.57275081208205,60.253573845202226,1.2872612177848168,-0.7385361180328402,-8.159598486045553,-14.917796275937462,25.6387093875831,2.0200042724609517,2.5732700582663455,0.2905002593994084,-4.156820577162193,4.73782109596101,-1.9331601588813925,2.5141606776802092,6.415454492187507,16.8975209755479,-33.589295181108675,2.2236604182808026,4,2.8149986267089844,-1.9050025939941406,-12.082500457763672,-13.360000610351562,-11.730003356933594,4,-0.06620002746582043,-1.5333353678385417,99.12999725341795,-1.074996840958346,101.02999877929688,1.0,102.5199966430664,-0.06620002746582043
848,2011-05-02,99.95999908447266,101.77999877929688,99.95999908447266,101.63999938964844,190.0,-0.0004000091552733842,-1.1666659097824261,-2.126580200295518,54.16028124791885,59.444814859563586,1.4709774561419238,-0.4590152310103406,-8.114533254492144,-14.74813517359435,26.153463559308566,1.8199996948242188,2.7563417349127377,0.08349952697753338,-4.119472527455045,4.286471581410112,-2.0179865002387487,2.1849855541938155,6.150037179199231,16.34349176828624,-31.99333523173073,2.1014860272162883,5,2.854999542236328,0.40000152587890625,-10.719999313354492,-13.319999694824219,-14.989997863769531,0,-0.06452578038532708,-3.9113928940481135,100.0,-1.5333353678385417,99.12999725341795,-1.074996840958346,101.02999877929688,-0.06452578038532708
849,2011-05-03,94.61000061035156,99.8499984741211,94.02999877929688,99.5,1785.0,-0.05352139378872944,1.0822910581799718,2.910713393672145,33.22460434498811,56.106023499085524,6.553908406021137,4.909573832236077,-2.7551234600551027,-9.27990803338912,25.661248964481075,5.930000305175781,2.4577691195571703,-5.118498992919925,-9.839930906492441,-0.3970670793474085,-7.47921494970619,-2.7577830361336595,11.206834153945323,5.620172947733471,-36.48299691858435,2.3607159567862617,5,5.829998016357422,5.829998016357422,-5.637500762939453,-7.970001220703125,-11.120002746582031,1,-0.008244358675244867,-1.1666659097824261,99.95999908447266,-3.9113928940481135,100.0,-1.5333353678385417,99.12999725341795,-0.008244358675244867
850,2011-05-04,92.61000061035156,94.5500030517578,92.02999877929688,94.5500030517578,979.0,-0.021139414301844628,1.597939279534395,0.396728565143177,37.82493748750354,53.14271882581888,8.056020268948288,6.748359205348663,-0.7613434433666555,-7.181369842643704,24.78716036139073,2.5800018310546875,2.1327225495003432,-6.796498870849604,-12.49092098955306,-1.1020767521461465,-9.643709930201325,-3.949287811497882,12.499623994845322,5.497646097439272,-36.71103075272973,2.847211059351726,5,6.829998016357422,6.829998016357422,-2.8275012969970703,-5.970001220703125,-10.090003967285156,2,0.004859053506926614,1.0822910581799718,94.61000061035156,-1.1666659097824261,99.95999908447266,-3.9113928940481135,100.0,0.004859053506926614
851,2011-05-05,96.54000091552734,96.54000091552734,93.30999755859376,93.8499984741211,610.0,0.04243602504346056,1.401487305152804,-1.3865974516281365,42.49264201050747,50.70330215431403,3.5352359405037816,2.7456960358351523,-4.503730639664354,-10.987541832935236,23.65921131067678,3.9300003051757812,1.7942709032356277,-2.7309986114501896,-8.568278488078064,3.106281265177685,-5.649638549764134,0.1876413268637549,7.52325362359754,46.25643216646635,5.3955846345701985,2.918639938313939,5,2.4749984741210938,2.8999977111816406,-6.170001983642578,-9.900001525878906,-11.209999084472656,3,-0.01719498287100596,1.597939279534395,92.61000061035156,1.0822910581799718,94.61000061035156,-1.1666659097824261,99.95999908447266,-0.01719498287100596
852,2011-05-06,98.62000274658205,98.93000030517578,96.3499984741211,96.72000122070312,493.0,0.021545492141384015,1.0476232285097533,0.7063196287976818,46.79982614808931,49.20799878492353,0.8361433186692437,0.9316209567956406,-6.247189178830325,-12.922858531028893,24.161580462437556,2.5800018310546875,1.3934893113558928,-0.7894969940185348,-6.4125253057094795,4.83353131767241,-3.601011149864007,2.0220171618269376,4.4805913317565995,67.58978427984789,27.32753085537228,2.8115141558454737,5,0.39499664306639204,0.8199958801269389,-8.25000381469728,-11.980003356933608,-15.700004577636733,4,-0.057392045269493264,1.401487305152804,96.54000091552734,1.597939279534395,92.61000061035156,1.0822910581799718,94.61000061035156,-0.057392045269493264
853,2011-05-09,98.37999725341795,98.37999725341795,98.37999725341795,98.37999725341795,30.0,-0.0024336390841603883,1.0,0.0,44.60397816982136,47.70634658474127,0.5351398038400674,1.4076132467279052,-5.68131989913293,-12.51142954396228,24.69109826739927,0.24000549316409092,0.7925961484746296,-1.133502197265642,-6.588817558715064,4.32181316418378,-3.86115987799036,1.594155483459076,3.834949200997343,81.2020296921996,41.800593241840275,2.7276576807247146,5,-0.18999862670897016,1.0600013732910298,-7.469997406005845,-11.629997253417955,-12.729995727539048,0,-0.10276479866439825,1.0476232285097533,98.62000274658205,1.401487305152804,96.54000091552734,1.597939279534395,92.61000061035156,-0.10276479866439825
854,2011-05-10,98.4800033569336,100.25,98.4800033569336,99.73999786376952,247.0,0.0010165288301242636,-1.8095307296397214,-100.0,43.611505890029584,46.560111118211,-0.22149855465823975,1.390724229597339,-5.559124708573634,-12.398251420959355,24.860992909828646,1.8700027465820455,0.11157913095181016,-1.0409961700439396,-6.4898692467424155,4.407876906654536,-3.7654327083931776,1.6834403683052983,2.9201472834722324,78.46719732098771,40.97220448811348,2.724436538349236,5,-1.1750030517578125,0.9599952697753906,-7.210004806518555,-11.730003356933594,-13.970001220703125,1,-0.13718523228786306,1.0,98.37999725341795,1.0476232285097533,98.62000274658205,1.401487305152804,96.54000091552734,-0.13718523228786306
855,2011-05-11,97.13999938964844,98.9000015258789,97.13999938964844,98.9000015258789,0.0,-0.013606863541915315,1.0,1.3968331819558135,36.84710458028021,44.237514521246716,0.5684598824230136,2.4906204034428043,-3.9811515675109774,-10.810453713482076,24.028198720146392,1.7600021362304688,-0.4666880822879307,-2.147500228881839,-7.583592867778691,3.2885924100150135,-4.865546548330272,0.5705460905665944,3.510539101868673,55.187326854579744,23.596395964608423,2.7180463194484292,5,-0.2350006103515625,2.299999237060547,-5.230001449584961,-10.104999542236328,-13.580001831054688,2,-0.14051885538032538,-1.8095307296397214,98.4800033569336,1.0,98.37999725341795,1.0476232285097533,98.62000274658205,-0.14051885538032538
856,2011-05-12,96.51000213623048,97.48999786376952,96.51000213623048,97.4499969482422,496.0,-0.0064854566334812125,-1.085108800636267,0.5340873131125724,34.4162113815883,41.553454584525184,0.8803002412886514,3.23197981695553,-3.075946849368208,-9.943869853835153,23.489820467447725,0.9799957275390341,-1.0672125512906803,-2.742997741699199,-8.243251521918282,2.757256038519884,-5.49312463180874,0.007129148410342623,3.739997863769517,4.1026563976364265,-24.547828203552438,2.750126890109538,5,0.39499664306639204,2.9299964904785014,-3.25000381469728,-8.615001678466811,-14.700004577636733,3,-0.14495912530823718,1.0,97.13999938964844,-1.8095307296397214,98.4800033569336,1.0,98.37999725341795,-0.14495912530823718
857,2011-05-13,94.18000030517578,97.61000061035156,94.18000030517578,96.70999908447266,490.0,-0.024142594337172918,-1.7114640000964982,2.6915029178536933,32.302258710838814,39.12478541373852,2.5679646670018172,5.412617084795997,-0.48923665589093446,-7.376453028036323,22.700649312678888,3.4300003051757812,-1.561719566935949,-4.801999664306635,-10.746423994882079,1.1424246662688091,-7.77421182959435,-1.82978749901892,5.412399597167962,0.0,-26.945609410069725,2.9722121652877194,5,1.9599990844726562,5.259998321533203,0.6774997711181641,-5.819999694824219,-10.709999084472656,4,-0.09396897903423274,-1.085108800636267,96.51000213623048,1.0,97.13999938964844,-1.8095307296397214,98.4800033569336,-0.09396897903423274
858,2011-05-16,92.2300033569336,94.68000030517578,91.41000366210938,93.22000122070312,1400.0,-0.020705000445142563,-1.4866920593294828,0.3913036922668661,28.783532347668682,38.63133296959192,3.6946858311020208,7.112982490715041,1.6494887639119185,-5.237408815092891,21.9047964433113,3.2699966430664062,-2.102410680699478,-6.361996841430667,-12.999942279357683,0.27594859649634884,-9.680969560394175,-3.043024122467159,6.757404455566402,9.2760184900697,-15.635783494636033,3.318972718963508,5,3.5999984741210938,6.899997711181641,2.754995346069336,-3.1350021362304688,-5.1300048828125,0,-0.10094334651553905,-1.7114640000964982,94.18000030517578,-1.085108800636267,96.51000213623048,1.0,97.13999938964844,-0.10094334651553905
859,2011-05-17,91.04000091552734,91.62000274658205,88.5999984741211,89.94000244140625,986.0,-0.012902552294191016,1.6725676264165639,-1.1111119673861947,29.14407183793722,37.66679234186233,4.833301976467368,7.948933987588859,3.0273094953417683,-3.8523422983589057,21.27939947352182,3.6300048828125,-2.818960255904898,-7.068499374389646,-14.426521833723612,0.2895230849443209,-10.747510604056629,-3.3894881447226624,7.189666481933585,23.689337072476263,-4.19296975128503,3.6790112296669837,5,3.384998321533203,6.68499755859375,3.944997787475586,-1.7800025939941406,-3.0400009155273438,1,-0.05920473786736469,-1.4866920593294828,92.2300033569336,-1.7114640000964982,94.18000030517578,-1.085108800636267,96.51000213623048,-0.05920473786736469
860,2011-05-18,92.81999969482422,93.58999633789062,92.70999908447266,92.70999908447266,233.0,0.01955183173766084,-14.99986128450548,0.10000069358228314,36.76040068539646,37.02987663907222,3.4489144066487682,5.807476640486215,1.5322204761488365,-5.42302996554119,20.139203397791043,2.5499954223632812,-3.4241330499698535,-4.870000457763666,-12.4391495397185,2.6991486241911673,-8.654574998741083,-1.0854259167862494,4.2541074318359335,46.8368503902337,15.316263299523605,3.7845745409774185,5,1.6049995422363281,4.904998779296875,2.164999008178711,-3.279998779296875,-3.4199981689453125,2,-0.08952809293164787,1.6725676264165639,91.04000091552734,-1.4866920593294828,92.2300033569336,-1.7114640000964982,94.18000030517578,-0.08952809293164787
861,2011-05-19,94.58999633789062,94.58999633789062,92.20999908447266,92.20999908447266,0.0,0.019069130024626624,1.0,21.636218615619363,39.061865631397694,36.17010324832871,1.5346001849966058,3.584079030583041,0.01941561359913635,-6.947187777750187,18.84575371185321,2.3799972534179688,-3.059913266026541,-2.6955036163330135,-10.0019477595729,4.610940526906873,-6.34872568795295,0.9577184552869227,1.4672177504648403,66.4816475423787,31.743545595140887,3.65322207161994,5,-0.16499710083007812,3.1350021362304688,1.522500991821289,-4.039997100830078,-3.579994201660142,3,-0.11660851259467175,-14.99986128450548,92.81999969482422,1.6725676264165639,91.04000091552734,-1.4866920593294828,92.2300033569336,-0.11660851259467175
862,2011-05-20,95.3499984741211,95.3499984741211,94.54000091552734,94.54000091552734,514.0,0.008034698865148737,1.0,0.3403355014088751,40.94302868531057,35.76333108338306,0.2927541488729304,2.3308371861465105,-0.44185852978047535,-7.461780777205405,16.63672257683701,0.80999755859375,-2.6608659039504516,-1.546501541137701,-8.354178273455148,5.2611751911797455,-4.950339907296424,1.8573368250210223,-6.75,100.0,60.33531936640976,3.403838366158722,5,-0.9249992370605469,2.375,0.7624988555908203,-4.799999237060547,-2.4399948120117188,4,-0.1420031581773148,1.0,94.58999633789062,-14.99986128450548,92.81999969482422,1.6725676264165639,91.04000091552734,-0.1420031581773148
863,2011-05-23,92.16000366210938,95.0,92.16000366210938,95.0,260.0,-0.033455635690204155,1.0,-3.5061788862934216,44.74024034058078,35.888746022333194,2.8023540979168757,4.9865446136300875,2.9672760510192973,-4.036048166749794,14.934022996288338,3.1899948120117188,-2.7169122122456315,-4.234996414184565,-10.876482976185443,2.4064901478163137,-7.555739695185011,-0.9142531331841184,-3.425005187988276,52.740817599826386,8.407466971026153,3.3207432810004414,5,1.589996337890625,5.564994812011719,3.952493667602539,0.7449951171875,2.6699981689453125,0,-0.09429255746632581,1.0,95.3499984741211,1.0,94.58999633789062,-14.99986128450548,92.81999969482422,-0.09429255746632581
864,2011-05-24,92.19000244140624,92.19000244140624,91.91999816894531,91.91999816894531,0.0,0.00032550757492200155,1.0000000000001052,-0.09507204951590392,49.015014013460906,37.240735959353266,1.9962110327217317,4.366859614600642,3.1354936269576115,-3.8231109617272097,12.799382800605294,0.2700042724609233,-3.0594866794011892,-3.6884979248047074,-9.918313601456234,2.541317751846819,-6.8034057631304705,-0.5735900864789443,-3.322703967285136,7.871843977783147,-39.664846392834434,3.1149078383257645,5,0.9149971008300923,5.534996032714858,3.9224948883056783,0.7149963378906392,2.659996032714858,1,-0.05521210361742024,1.0,92.16000366210938,1.0,95.3499984741211,1.0,94.58999633789062,-0.05521210361742024
865,2011-05-25,92.5,92.5,91.47000122070312,91.47000122070312,7.0,0.0033625941033117446,1.0,3.8147499293587765,38.58757098675636,37.704220359927504,1.0714915325145427,3.5679823654195104,3.015604655742166,-3.887979266705827,11.142661644496785,1.029998779296875,-3.3622587742917034,-2.952000427246091,-8.856301283396775,2.952300428904593,-5.904150855321433,0.00015000082925098468,-3.5030475258788982,26.546379082859612,-20.27847749122979,2.9521504280753414,5,0.6049995422363281,5.224998474121094,3.612497329711914,0.404998779296875,3.3700027465820455,2,-0.048648648648648596,1.0000000000001052,92.19000244140624,1.0,92.16000366210938,1.0,95.3499984741211,-0.048648648648648596
866,2011-05-26,91.29000091552734,91.9499969482422,91.29000091552734,91.31999969482422,769.0,-0.013081071183488224,-43.001525940997894,-0.02912506296109745,28.22340750572772,37.2510146704707,1.6351142343472702,4.385352476497246,4.444579760731159,-2.443785297521046,10.193686701708588,1.2099990844726562,-3.7245344819777273,-3.7699996948242216,-9.68714610883572,2.147146719187276,-6.728572901829978,-0.8114264878184656,-2.1659875214062367,0.0,-42.37244946324807,2.958573207005749,5,0.68499755859375,6.43499755859375,4.862497329711914,1.654998779296875,6.5199966430664205,3,-0.020703246474904735,1.0,92.5,1.0000000000001052,92.19000244140624,1.0,92.16000366210938,-0.020703246474904735
867,2011-05-27,93.37999725341795,94.11000061035156,91.04000091552734,91.04000091552734,200.0,0.022894033485929333,-1.6239354695671453,-78.00305188199343,36.61669710801724,38.12136631050943,-0.6484924224336055,1.8698407347844324,2.590432075235455,-4.327847894677561,8.964641106232643,3.0699996948242188,-3.800369020721604,-1.349003219604512,-6.8269503666829365,4.128943927473912,-4.087976793143724,1.3899703539347001,-4.131464157696854,59.090830274831305,20.736546034662368,2.738973573539214,5,-1.4049987792968608,4.345001220703139,2.927501678466811,-0.4349975585937358,5.319999694824247,4,-0.025380115516128066,-43.001525940997894,91.29000091552734,1.0,92.5,1.0000000000001052,92.19000244140624,-0.025380115516128066
868,2011-05-30,93.51000213623048,93.66000366210938,93.51000213623048,93.66000366210938,70.0,0.0013922133929786806,-1.0000000000001894,-0.06410331650950825,36.718323114588635,38.96294978569293,-0.645741856543907,1.298412467113593,2.713287774207103,-4.302722014148273,7.531430631941493,0.28000640869142046,-3.7838803843057605,-0.8964984893798658,-5.807925250352028,4.0149282715922965,-3.3522118698659398,1.5592148911062083,-4.1394397329413835,80.45607381874889,45.227019536118235,2.4557133804860785,5,-0.3150024414062642,3.789997100830064,5.334997177124009,1.3099975585937358,6.699996948242173,0,-0.006416409586292193,-1.6239354695671453,93.37999725341795,-43.001525940997894,91.29000091552734,1.0,92.5,-0.006416409586292193
869,2011-05-31,93.83000183105469,94.0,93.6999969482422,93.6999969482422,60.0,0.0034220905519606326,-3.6152582159632316,-0.8666904023192997,40.64443200431973,39.394508821128845,-0.590452723833053,0.9665358422677599,2.7179443707719315,-4.479962687993037,7.808521766623368,0.48999786376951704,-3.5077931970777314,-0.537498855590826,-5.454505960825685,4.379508249644033,-2.9960024082082555,1.9210046970266035,-4.339850706348955,90.87951768304957,55.771899319722266,2.458503552617432,5,-0.6350021362304688,3.4699974060058594,5.179998397827148,0.9899978637695312,7.869995117187514,1,0.0106575719970734,-1.0000000000001894,93.51000213623048,-1.6239354695671453,93.37999725341795,-43.001525940997894,91.29000091552734,0.0106575719970734
870,2011-06-01,93.05999755859376,94.1999969482422,93.05999755859376,94.1999969482422,106.0,-0.008206375971806512,1.0,-8.768896713615982,40.32527846443302,39.534888024799436,0.24269764408288097,1.8677413816170656,3.7513556724958477,-3.5579329631406154,8.126684563831791,1.1399993896484375,-2.947248206260923,-1.3300029754638558,-6.217176040484247,3.5571700895565357,-3.7735895079740516,1.11358355704634,-3.4526494868997304,63.924024655530154,23.86612154040637,2.4435865325101935,6,0.13500213623045454,3.4150009155273295,5.950002670288072,1.7600021362304545,9.02999877929686,2,0.019234912556281625,-3.6152582159632316,93.83000183105469,-1.0000000000001894,93.51000213623048,-1.6239354695671453,93.37999725341795,0.019234912556281625
871,2011-06-02,94.87999725341795,94.87999725341795,91.25,91.62000274658205,111.0,0.01955727211015934,1.2269959325429436,-2.8596458352852743,52.02077733522567,40.76574898590111,-1.7118596906197325,-0.08748344040235168,2.178788398720428,-5.217932096493655,8.68335285076961,3.6299972534179545,-2.2350445563964314,0.5729969024658033,-4.215827856825172,5.361821661756778,-1.8214154771796842,2.9674092821112907,-5.157796173675379,100.0,52.60821018474169,2.3944123796454884,6,-1.8599967956542827,0.7100028991699361,4.4625015258789205,-0.05999755859373579,8.060005187988281,3,0.010434290912971322,1.0,93.05999755859376,-3.6152582159632316,93.83000183105469,-1.0000000000001894,93.51000213623048,0.010434290912971322
872,2011-06-03,92.95999908447266,95.4499969482422,92.95999908447266,95.37999725341795,50.0,-0.020236068976868915,-1.0578510312301106,-0.7423319775143131,52.111035312328745,41.584726204984214,-0.18610665798213688,1.4616810909837739,4.136227332322321,-3.133103246248865,8.649507711940801,2.4899978637695455,-1.8985604299355003,-1.0640010833740234,-5.429937238044417,3.30193507129637,-3.246969160709213,1.1189669939611662,-3.1252420568425094,40.71429349938769,-11.023877964847117,2.1829680773351936,6,0.2849998474121094,2.229999542236328,7.004999160766602,1.8600006103515625,9.19000244140625,4,0.05217296172425656,1.2269959325429436,94.87999725341795,1.0,93.05999755859376,-3.6152582159632316,93.83000183105469,0.05217296172425656
873,2011-06-06,88.2699966430664,90.54000091552734,88.2699966430664,90.54000091552734,502.0,-0.0504518339887724,1.0,0.9380190041425808,43.33813091149825,40.95396141587726,4.351696840325914,5.64484679939207,8.826063208264458,1.7141739688907336,9.018959833104253,4.69000244140625,-1.8653978944426797,-5.2485034942626925,-9.826825026353717,-0.670181962171668,-7.537664260308205,-2.9593427282171803,7.1800003051757955,0.0,-53.00234611892136,2.289160766045509,6,3.5900001525878906,6.755001068115234,12.185001373291016,6.5500030517578125,12.030006408691392,0,0.11816019827610447,-1.0578510312301106,92.95999908447266,1.2269959325429436,94.87999725341795,1.0,93.05999755859376,0.11816019827610447
874,2011-06-07,84.97000122070312,87.69999694824219,83.55000305175781,86.5199966430664,1706.0,-0.03738524467954074,1.122761180196335,0.6828160815234562,32.40698785827986,40.267229957157646,7.286035818769946,8.306700244624238,12.034027328735732,5.139321495168332,9.299161518798323,4.719993591308594,-2.05052682163398,-7.872998809814447,-13.280580132883046,-2.4654174867458494,-10.576789471348746,-5.169208148280148,10.479995727539077,11.932763842549718,-40.12071733484436,2.7037906615343026,6,4.529998779296875,6.930000305175781,16.61749839782715,9.849998474121094,16.709999084472656,1,0.17935739254828054,1.0,88.2699966430664,-1.0578510312301106,92.95999908447266,1.2269959325429436,94.87999725341795,0.17935739254828054
875,2011-06-08,83.48999786376953,84.97000122070312,83.48999786376953,84.73999786376953,64.0,-0.017417951461356274,-1.36800537109375,0.8064539946151082,24.795639949345173,39.88636689533737,8.217748446779126,9.182434814934624,13.39742374182535,6.740334758590279,9.982965496675568,1.4800033569335938,-2.2016972588683785,-8.670502090454107,-15.136567579933129,-2.204436600975086,-11.903534835193625,-5.4374693457145895,11.483999328613294,0.0,-48.1535311485343,3.2330327447395137,6,5.979999542236328,8.380001068115234,16.950000762939453,11.330001831054688,15.830001831054688,2,0.21810994790281213,1.122761180196335,84.97000122070312,1.0,88.2699966430664,-1.0578510312301106,92.95999908447266,0.21810994790281213
876,2011-06-09,82.5199966430664,83.9000015258789,82.36000061035156,82.36000061035156,416.0,-0.011618172781437508,-18.250488770206477,-0.127996826171875,21.142590425331022,38.16702170837224,8.731063327499456,9.539706466485114,14.24842556036532,7.822942105294345,10.951153863325475,1.5400009155273438,-2.537148468364961,-8.941003036499026,-16.379631037029554,-1.5023750359684982,-12.660317036764283,-5.221689036233769,11.764960589599625,1.2222771388538523,-38.70525639637562,3.7193140002652605,6,6.385002136230469,8.785003662109375,16.920001983642578,12.300003051757812,20.230003356933594,3,0.23715463513010882,-1.36800537109375,83.48999786376953,1.122761180196335,84.97000122070312,1.0,88.2699966430664,0.23715463513010882
877,2011-06-10,85.33000183105469,85.33000183105469,84.63999938964844,84.68000030517578,45.0,0.03405241519995128,1.1230794511543833,4.06261027132707,34.37070955793516,37.90617575763296,5.206612020497801,6.35870037701234,11.32576397337263,5.164901323627859,12.42597174314484,2.8100051879882812,-2.6375016285049497,-5.688497924804693,-13.49015338456168,2.1131575349522933,-9.589325654683194,-1.7876701949261928,8.000958871826185,36.308082028113105,-1.9160947781733313,3.9008277298784955,6,3.5749969482421875,5.974998474121094,13.897497177124023,9.489997863769531,18.349998474121094,4,0.2063752517574966,-18.250488770206477,82.5199966430664,-1.36800537109375,83.48999786376953,1.122761180196335,84.97000122070312,0.2063752517574966
878,2011-06-13,82.91999816894531,85.22000122070312,82.91999816894531,84.79000091552734,3.0,-0.028243333064505882,-1.459892699047347,-2.8769205488456167,30.870821152966926,36.82021899637154,6.656444339866283,8.46970593884032,13.577309742112561,7.727331462483605,13.414299446434777,2.410003662109375,-2.524604770184027,-7.633001327514648,-16.20341383043369,0.9374111754043923,-11.918207578974162,-3.347795076055135,9.533285726533222,10.48685285831033,-30.272289430671435,4.2852062514595195,6,5.9850006103515625,8.385002136230469,16.3075008392334,11.900001525878906,24.040000915527344,0,0.2319103205689106,1.1230794511543833,85.33000183105469,-18.250488770206477,82.5199966430664,-1.36800537109375,83.48999786376953,0.2319103205689106
879,2011-06-14,85.6500015258789,85.6500015258789,82.25,82.41999816894531,133.0,0.03292334077686965,1.1052619147162128,-1.7272719854756124,37.148228593120464,36.46721345511458,2.954813682512409,5.6024326264328295,10.686678384174655,5.172605776245106,13.886136915955372,3.4000015258789062,-2.675625326716329,-4.63349800109863,-13.47415139180913,4.20715538961187,-9.053824696453887,-0.21317130574337284,5.995819706789476,100.0,55.07012607484325,4.42032669535525,6,3.1999969482421875,5.599998474121094,13.164997100830078,9.169998168945312,22.68000030517578,1,0.17104496514751877,-1.459892699047347,82.91999816894531,1.1230794511543833,85.33000183105469,-18.250488770206477,82.5199966430664,0.17104496514751877
880,2011-06-15,84.51000213623047,87.0,84.51000213623047,86.13999938964844,570.0,-0.013309975123631412,-2.055217250885807,-0.5046425880391059,37.246060157938096,34.825578213193744,3.07815304412847,6.416947257020809,11.601778847446127,6.504588875694367,14.74477229639128,2.4899978637695312,-2.9104016033381015,-5.357997512817377,-14.473549403930889,3.7575543782961347,-9.915773458374133,-0.8002215672606212,6.196236973171068,47.578992341694075,-2.9088684418384148,4.5577759455567595,6,4.339996337890625,6.064998626708984,13.862497329711914,10.694995880126953,20.799995422363295,2,0.2031711955380997,1.1052619147162128,85.6500015258789,-1.459892699047347,82.91999816894531,1.1230794511543833,85.33000183105469,0.2031711955380997
881,2011-06-16,83.55999755859375,83.80000305175781,83.55999755859375,83.80000305175781,0.0,-0.011241327104752785,1.0,0.1472428819501327,30.6997053509173,32.44654155081469,2.5183856554518655,6.849416094246081,12.304760948005068,7.631984617797315,15.977231188837413,0.9500045776367188,-3.3529733772635524,-5.756502151489258,-15.00288071789582,3.4898764149173047,-10.379691434692532,-1.1333128682859837,6.300617639867639,27.578895970394733,-20.91935447962124,4.6231892832032795,6,2.835002899169922,6.370002746582031,14.61250114440918,11.645000457763672,23.910003662109375,3,0.188607020065783,-2.055217250885807,84.51000213623047,1.1052619147162128,85.6500015258789,-1.459892699047347,82.91999816894531,0.188607020065783
882,2011-06-17,81.80999755859375,82.19000244140625,81.80999755859375,81.94000244140625,200.0,-0.020943035556850842,-4.846009389671361,0.5416746137707419,28.381382599749386,30.784680627287045,2.816627141558783,7.940116512322646,13.891919230599271,9.522100027568115,17.590313791310173,1.75,-3.8405538254270226,-6.829502105712891,-16.19777543752953,2.538771226103748,-11.513638771621203,-2.1453654398045785,7.289556120021501,0.0,-42.619377452260366,4.684136665908319,6,2.9449996948242188,7.900001525878906,16.36250114440918,13.395000457763672,26.319999694824205,4,0.2559589667070783,1.0,83.55999755859375,-2.055217250885807,84.51000213623047,1.1052619147162128,85.6500015258789,0.2559589667070783
883,2011-06-20,83.47000122070312,84.02999877929688,81.86000061035156,81.86000061035156,270.0,0.020290963349808733,-1.695648877389516,-12.384154929577464,31.76057798523979,30.71285730806037,0.45163481726629584,5.898097696596778,12.070498583149089,8.006740505406924,18.495309066412723,2.220001220703125,-4.768941721644325,-4.734998321533197,-14.221116139099081,4.751119496032686,-9.47805723031614,0.008060587249744344,4.754805723509548,31.984641256923783,-4.343017076382015,4.743058908782942,6,0.93499755859375,5.159996032714844,14.319997787475586,11.734996795654297,29.68000030517578,0,0.24212290390454627,-4.846009389671361,81.80999755859375,1.0,83.55999755859375,-2.055217250885807,84.51000213623047,0.24212290390454627
884,2011-06-21,87.0999984741211,87.62000274658203,82.12999725341797,82.12999725341797,218.0,0.04348864502613203,-1.209257201102808,3.0869561096736895,40.46705731292675,32.45412590401388,-3.1787251780628765,1.9681249040776834,8.25249422058171,4.565200441793934,18.985756398685474,5.4900054931640625,-5.56043928934271,-0.8505008697509737,-10.157893750979298,8.45689201147735,-5.504197310365143,3.8031955708631955,-5.290000915527344,91.04984839710635,55.80822810488303,4.653696440614163,6,-2.384998321533203,1.529998779296875,10.380002975463867,8.104999542236328,26.12000274658203,1,0.2280137882694948,-1.695648877389516,83.47000122070312,-4.846009389671361,81.80999755859375,1.0,83.55999755859375,0.2280137882694948
885,2011-06-22,88.0,88.4800033569336,87.69000244140625,87.69000244140625,510.0,0.010332968331179915,-4.096820240204765,0.062373738924332386,38.66184427545569,34.40070966513884,-3.767944983119861,0.7522787466029399,7.058879554910561,3.8411633005900683,19.30801593578602,1.3800048828125,-5.817340211049213,0.27450065612792685,-8.784056388964416,9.33305770122027,-4.254777866418237,4.803779178674091,-6.1399993896484375,92.80355412804789,63.037226837531264,4.5292785225461705,6,-2.854999542236328,0.6299972534179688,8.07499885559082,7.204998016357422,24.099998474121094,2,0.23102274808016698,-1.209257201102808,87.0999984741211,-1.695648877389516,83.47000122070312,-4.846009389671361,81.80999755859375,0.23102274808016698
886,2011-06-23,89.4000015258789,89.4000015258789,86.55999755859375,86.55999755859375,4.0,0.015909108248624015,1.0,9.161375270722584,44.030860391396345,35.474059757745636,-4.569966732345733,-0.8396247578566403,5.524096198332984,2.5347634250243516,19.6978900595535,2.8400039672851562,-5.4828289641970684,1.7690021514892607,-7.171651256632202,10.709655559610724,-2.701324552571478,6.239328855549999,-7.275200805664056,100.0,68.66002975225416,4.470326704060734,6,-3.795001983642578,-0.7700042724609375,6.674997329711914,5.804996490478516,19.529998779296875,3,0.17796415840227175,-4.096820240204765,88.0,-1.209257201102808,87.0999984741211,-1.695648877389516,83.47000122070312,0.17796415840227175
887,2011-06-24,91.01000213623048,91.94000244140624,90.5500030517578,90.5500030517578,170.0,0.018008955065683452,-5.043487635380185,0.16197128235437339,55.12341691612925,38.16879262031923,-5.911148808509651,-2.7787512306401254,3.7178721358353215,1.0107935520094173,20.504752399398143,2.5400009155273295,-4.761285483759082,3.4975025177002124,-5.1813093727108,12.176314408111224,-0.8419034275053008,7.8369084629057255,-8.448689367675783,90.7738081722308,53.17815288089872,4.339405945205507,6,-4.135002136230483,-2.380004882812514,5.064996719360337,4.194995880126939,19.389999389648423,4,0.18085923193182762,1.0,89.4000015258789,-4.096820240204765,88.0,-1.209257201102808,87.0999984741211,0.18085923193182762
888,2011-06-27,92.91000366210938,92.94000244140624,90.25,90.25,75.0,0.020876842998364342,-1.0225554421027163,5.782628165790033,65.66691796874059,41.337535884277024,-6.9789546027348734,-4.981407222083007,1.6258173231215238,-0.7920538254766996,21.25924416688726,2.690002441406236,-3.74976279046696,5.427503967285162,-3.16776338081921,14.022771315389534,1.1298702932329832,9.72513764133734,-9.598395719726554,99.72249061147357,56.44835314162208,4.297633674052184,6,-5.535003662109375,-4.280006408691406,3.1649951934814453,2.294994354248047,16.18999481201172,0,0.1638143686514093,-5.043487635380185,91.01000213623048,1.0,89.4000015258789,-4.096820240204765,88.0,0.1638143686514093
889,2011-06-28,94.83000183105469,94.83000183105469,93.20999908447266,93.20999908447266,0.0,0.020665139309733238,1.0,0.6090227504789877,71.99378284772682,45.198393960920214,-8.33649984716233,-7.19135094816815,-0.4898051051077914,-2.608814294898636,22.24864150304525,1.9199981689453125,-3.212087477933835,7.297502136230463,-1.463277124988366,16.058281397449292,2.9171125056210485,11.677891766839878,-10.55555443876952,100.0,49.13480894908338,4.380389630609414,6,-6.510002136230469,-6.200004577636719,0.9074974060058594,0.3749961853027344,9.819999694824219,1,0.19318780281647996,-1.0225554421027163,92.91000366210938,-5.043487635380185,91.01000213623048,1.0,89.4000015258789,0.19318780281647996
890,2011-06-29,94.8499984741211,95.9499969482422,94.3499984741211,94.56999969482422,236.0,0.00021086831888950108,-3.4444326707074526,0.17283845961843672,74.82882268352937,50.101629220099326,-7.527074232282359,-7.452460911003982,-0.7247013035182448,-2.5518723847157503,23.20276851225739,1.599998474121108,-2.2784733359662113,7.227998733520508,-1.8029515992921574,16.258949066333173,2.712523567114175,11.74347389992684,-9.308884549183588,88.2854254992418,29.85434787195183,4.515475166406335,6,-5.970001220703125,-5.970001220703125,0.5650005340576172,0.3549995422363281,8.25,2,0.19367425452931464,1.0,94.83000183105469,-1.0225554421027163,92.91000366210938,-5.043487635380185,91.01000213623048,0.19367425452931464
891,2011-06-30,95.87000274658205,96.44000244140624,94.81999969482422,94.81999969482422,25.0,0.010753867041328968,-2.0857105488788186,3.750027247956454,72.87324981845433,55.04517002217766,-7.394926276934186,-8.848142457617428,-2.0002177894310194,-3.4754519657488316,23.74262661890248,1.620002746582017,-1.6045438729031503,8.19850273132326,-1.0090779411101636,17.406083403756682,3.5947123951065407,12.802293067539978,-8.871645198381884,90.7916079158331,28.34093944258106,4.603790336216712,6,-6.720001220703139,-6.7450027465820455,-0.4550037384033345,-0.6650047302246236,4.649993896484361,3,0.16929169982857517,-3.4444326707074526,94.8499984741211,1.0,94.83000183105469,-1.0225554421027163,92.91000366210938,0.16929169982857517
892,2011-07-01,97.80999755859376,98.0,96.20999908447266,96.20999908447266,62.0,0.020235681197796618,-1.237503278258589,1.5238036417537313,82.98625289693797,60.73691167903301,-7.628903060991547,-10.968519155369208,-4.192956980128429,-5.343646385016044,24.642287021243042,2.1299972534179545,-0.7325500424021811,9.895997619628915,-0.11817769663562672,19.910172935893456,4.888909961496637,14.903085277761193,-9.300976827480625,97.54835559475825,27.34629154622698,5.007087658132272,7,-7.74499893188478,-7.904998779296889,-2.9599990844726705,-2.6049995422363423,-4.5799942016601705,4,0.11368983768679164,-2.0857105488788186,95.87000274658205,-3.4444326707074526,94.8499984741211,1.0,94.83000183105469,0.11368983768679164
893,2011-07-04,98.6999969482422,99.31999969482422,98.08000183105469,98.08000183105469,50.0,0.009099268089801216,-3.000024611143926,0.3874973177884326,81.47610542474523,65.29347258034618,-6.851884166421527,-11.633521503639898,-5.300266440789144,-6.18244655065179,24.53856075309281,1.5100021362304545,0.5166853209535134,10.264496994018572,-0.8532400155928883,21.382234003630032,4.705628489212842,15.823365498824302,-8.48259994872943,89.8526565524133,22.452381938204326,5.558868504805729,7,-5.759998321533217,-8.134998321533217,-3.849998474121108,-3.49499893188478,-1.1499938964844034,0,0.11854108347918313,-1.237503278258589,97.80999755859376,-2.0857105488788186,95.87000274658205,-3.4444326707074526,94.8499984741211,0.11854108347918313
894,2011-07-05,100.20999908447266,101.51000213623048,98.62000274658205,98.62000274658205,866.0,0.015298907628358727,-2.6352277307537935,2.5645304193738108,87.20377347574866,70.6870202692676,-7.04781879861838,-12.588668087628932,-7.025151081229495,-7.671547671909366,23.704636615291523,2.8899993896484375,2.180045266272515,11.012499237060553,-1.1455445250144294,23.170542999135535,4.933477356023062,17.091521118098044,-8.172081545897598,81.84354208312183,11.442944365817539,6.079021881037487,7,-6.174999237060547,-8.549999237060547,-4.962499618530273,-4.1399993896484375,-0.9499969482421733,1,0.08871369594719347,-3.000024611143926,98.6999969482422,-1.237503278258589,97.80999755859376,-2.0857105488788186,95.87000274658205,0.08871369594719347
895,2011-07-06,101.6999969482422,102.0999984741211,100.45999908447266,101.3000030517578,350.0,0.014868754389604888,1.7333392673219485,0.2515690677722318,91.91312361664336,76.00727173873949,-7.14106253045766,-13.327792101846839,-8.669113522025427,-9.164021651402948,22.85898214426195,1.8899993896484375,3.821008702258254,11.59199714660646,-1.460869327065538,24.644863620278457,5.065563909770461,18.11843038344246,-7.767662490136061,94.50547262430275,17.916226636127803,6.526433236835997,7,-5.524997711181655,-9.74499893188478,-6.452497482299819,-5.629997253417983,3.870002746582017,2,0.02900692887078482,-2.6352277307537935,100.20999908447266,-3.000024611143926,98.6999969482422,-1.237503278258589,97.80999755859376,0.02900692887078482
896,2011-07-07,102.08999633789062,103.81999969482422,101.76000213623048,102.36000061035156,212.0,0.0038348023731691327,-3.430137166108919,-0.67502098115506,92.05628644135652,80.1109239082092,-6.192937767266187,-12.834515133525784,-9.150467978488706,-9.524236271623266,21.8956907116605,2.120002746582017,5.058562578353772,11.003496551513678,-2.5777094236198934,24.58470252664725,4.212893563946892,17.794099539080463,-6.524129076581488,77.26671198185788,-8.638341652192892,6.790602987566789,7,-5.054996490478516,-9.27499771118164,-7.254997253417969,-6.019996643066406,3.3100051879882812,3,0.00989325274229258,1.7333392673219485,101.6999969482422,-2.6352277307537935,100.20999908447266,-3.000024611143926,98.6999969482422,0.00989325274229258
897,2011-07-08,102.94000244140624,103.19000244140624,99.4000015258789,102.38999938964844,230.0,0.008326046958629707,6.219028381265336,-2.0370161062446495,91.75306362238742,83.00938453639219,-5.78060041690118,-12.962156170186816,-10.111882627110234,-10.352305537903305,21.11335168677961,3.7900009155273295,6.423991877338608,10.973002624511707,-3.3024539737244964,25.24845922274791,3.8352743253935984,18.110730923629816,-5.723308693394088,84.66903169124043,-7.723781989004991,7.137728299118104,7,-4.425003051757798,-10.125003814697251,-8.635002136230455,-6.535003662109361,-3.100006103515611,4,-0.0235088958708477,-3.430137166108919,102.08999633789062,1.7333392673219485,101.6999969482422,-2.6352277307537935,100.20999908447266,-0.0235088958708477
898,2011-07-11,102.1500015258789,103.9499969482422,100.86000061035156,103.7699966430664,513.0,-0.007674382133194491,2.121215157096478,-2.945429324455618,95.24954489734506,85.59335809746086,-3.958329533197599,-11.233575578225782,-9.443477592849376,-9.538990711534751,20.032080002672707,3.089996337890639,7.574257766976274,9.221501541137698,-5.078677137910859,23.521680220186255,2.0714122016134127,16.371590880661984,-3.6126465885043473,66.22894220405261,-25.245927604960755,7.150089339524278,7,-3.0000038146972656,-9.270004272460938,-7.932502746582031,-5.035003662109375,-7.279998779296861,0,-0.08732254562605657,6.219028381265336,102.94000244140624,-3.430137166108919,102.08999633789062,1.7333392673219485,101.6999969482422,-0.08732254562605657
899,2011-07-12,100.3000030517578,101.16000366210938,99.08999633789062,101.16000366210938,2063.0,-0.018110606426691267,3.8139671049129715,0.5308661743651659,84.98294018954573,86.72159337590712,-1.3978074817423902,-8.674507894816301,-7.56660635887026,-7.643307002635481,18.568309111848432,3.0600051879882812,8.262076670601957,6.639002990722645,-7.592046562733259,20.87005254417855,-0.47652178600530704,13.754527767450597,3.6499938964844034,24.89725436021376,-63.66623598348724,7.115524776727949,7,-0.9150047302245952,-7.4200057983398295,-6.8575057983398295,-2.7400054931640483,-6.590003967285142,1,-0.02741774592550028,2.121215157096478,102.1500015258789,6.219028381265336,102.94000244140624,-3.430137166108919,102.08999633789062,-0.02741774592550028
900,2011-07-13,101.68000030517578,101.97000122070312,99.54000091552734,99.54000091552734,660.0,0.013758696026219042,-1.2710289703166555,-2.4883696172885097,84.96583282065185,88.06521370948462,-1.9076977866649685,-9.17249628894686,-8.838665263483662,-8.96545810123527,17.59335219608384,2.4300003051757812,8.58699860009807,7.1605003356933565,-6.815466435544408,21.13646710693112,0.172516950074467,14.148483721312246,2.2699966430664205,53.29225600853974,-32.427333741843995,6.987983385618884,7,-1.6000022888183594,-8.800003051757812,-10.979999542236328,-6.479999542236328,-10.840003967285156,2,-0.02380013927696767,3.8139671049129715,100.3000030517578,2.121215157096478,102.1500015258789,6.219028381265336,102.94000244140624,-0.02380013927696767
901,2011-07-14,99.31999969482422,101.26000213623048,98.25,98.25,626.0,-0.023210076743395036,-4.62617382189996,0.5,72.69251410875657,86.92146495524226,1.109863992602314,-5.872335371537957,-6.5226193024397645,-6.487298499136287,16.232154853187176,3.4300003051757812,8.543577059671392,4.012499618530271,-9.112980184694237,17.13797942175478,-2.550240283081976,10.575239520142517,4.532797241210957,18.771934521020956,-63.56920185240385,6.562739901612253,7,1.6949996948242188,-6.44000244140625,-8.650001525878906,-4.150001525878906,-9.75,3,0.06292790997990405,-1.2710289703166555,101.68000030517578,3.8139671049129715,100.3000030517578,2.121215157096478,102.1500015258789,0.06292790997990405
902,2011-07-15,102.75,103.18000030517578,101.38999938964844,101.4800033569336,620.0,0.03453484006962326,-1.4689589855568126,1.1869130890500332,74.79838244500606,86.17949573527125,-1.7273546843033927,-8.06671186872191,-10.02467853826738,-9.718118146989298,14.632329269330151,3.8600006103515625,8.554231767753649,6.3954998016357365,-5.477562066527,18.268561669798473,0.4589688675543755,12.332030735717098,0.8786850585937742,78.94741068918881,-1.1457328690050872,5.936530934081368,7,-1.6500015258789062,-9.870002746582031,-12.645000457763672,-8.145000457763672,-14.839996337890625,4,0.025790769108310574,-4.62617382189996,99.31999969482422,-1.2710289703166555,101.68000030517578,3.8139671049129715,100.3000030517578,0.025790769108310574
903,2011-07-18,103.68000030517578,104.01000213623048,103.25,103.9499969482422,581.0,0.00905109786059155,2.89737670924684,-0.21259634388836943,73.47479891383317,84.65405411728062,-2.0971952025369376,-7.805173295773585,-11.009679510194502,-10.448852640858263,13.696240290899725,1.260002136230483,8.663691733723326,6.315000152587885,-4.315997481982251,16.94599778715802,0.9995013353028099,11.63049896987296,-5.430000305175781,94.27080366899543,16.006059624293954,5.31549881728507,7,-2.549999237060547,-10.770000457763672,-13.575000762939453,-9.075000762939453,-11.010002136230469,0,-0.03703707519273092,-1.4689589855568126,102.75,-4.62617382189996,99.31999969482422,-1.2710289703166555,101.68000030517578,-0.03703707519273092
904,2011-07-19,106.95999908447266,107.22000122070312,105.08999633789062,105.08999633789062,560.0,0.03163579060226085,-1.2780767426205095,-6.926022210290969,77.38579890559082,83.0399069271637,-4.826580403994129,-10.035551276475474,-14.310923067333263,-13.563735910047086,14.121079308949394,3.5400009155273438,8.473944466436166,8.601998901367182,-1.696787840527847,18.90078564326221,3.4526055304196746,13.751392272314689,-8.594799041748047,97.1014258545431,19.273745591750952,5.149393370947514,7,-4.224998474121094,-12.444999694824219,-16.854999542236328,-12.354999542236328,-15.349998474121094,1,-0.11303287622826574,2.89737670924684,103.68000030517578,-1.4689589855568126,102.75,-4.62617382189996,99.31999969482422,-0.11303287622826574
905,2011-07-20,108.33000183105469,108.9800033569336,108.33000183105469,108.9800033569336,220.0,0.012808552340207724,1.0,-0.3475938883335713,77.73820033921253,81.44900847136992,-5.763285438819821,-10.334229927763175,-15.643490119273366,-14.745727599437771,14.941778355647429,2.0200042724609375,8.395807539750564,8.955501556396484,-1.047613642983947,18.958616755776916,3.9539439567062686,13.9570591560867,-9.610609741210936,93.94220575468056,17.020960228871346,5.001557599690218,7,-4.715000152587891,-12.935001373291016,-18.28000259399414,-13.78000259399414,-15.5,2,-0.1349580217803611,-1.2780767426205095,106.95999908447266,2.89737670924684,103.68000030517578,-1.4689589855568126,102.75,-0.1349580217803611
906,2011-07-21,105.30999755859376,108.75,105.1500015258789,107.98999786376952,517.0,-0.02787781982290327,-1.4000050862759559,4.123067713651845,65.93032556825034,78.57981535424356,-2.501555136673204,-6.3887277214416685,-12.600061220995698,-11.53372519720601,15.16851417257748,3.5999984741210938,7.987700085159531,5.139997482299819,-4.018019932052624,14.298014896652262,0.5609887751236045,9.719006189476033,-5.974968792724624,51.64685270049283,-21.728926006929484,4.579008707176219,7,-1.6949958801269673,-9.914997100830092,-15.59749794006349,-10.759998321533217,-9.20999908447267,3,-0.1374038700613598,1.0,108.33000183105469,-1.2780767426205095,106.95999908447266,2.89737670924684,103.68000030517578,-0.1374038700613598
907,2011-07-22,107.47000122070312,107.75,104.55999755859376,104.55999755859376,538.0,0.020510907911735154,-1.1924387813958484,-1.0858221383368554,67.67432434842667,75.51590195991929,-4.4157677395059665,-7.644289188688532,-14.635943445786495,-13.485784103957712,16.087260672110283,3.190002441406236,7.368906661323507,6.477001190185547,-2.1585065359766418,15.112508916347736,2.1592473271044526,10.794755053266641,-7.556273979370118,73.64744761618176,2.2585640400809694,4.317753863081098,7,-3.854999542236328,-12.075000762939453,-19.3075008392334,-12.920001983642578,-9.989997863769531,4,-0.16655812154611416,-1.4000050862759559,105.30999755859376,1.0,108.33000183105469,-1.2780767426205095,106.95999908447266,-0.16655812154611416
908,2011-07-25,108.12999725341795,108.12999725341795,106.6999969482422,106.9000015258789,456.0,0.006141211735537722,1.3252118249823295,0.4226784122489616,66.5275374575782,73.46530165636734,-4.62462389104239,-7.489571865824601,-15.098725866701571,-13.956954858976516,17.360429030897343,1.4300003051757528,6.595526634655442,6.375997543334947,-1.9367885352297094,14.688783621899603,2.2196045040526258,10.532390582617268,-7.6722934451489095,80.7691179085126,10.260561720358126,4.156393039282325,7,-4.514995574951158,-12.709995269775376,-20.897499084472642,-13.799999237060533,-6.919998168945298,0,-0.18699707856202163,-1.1924387813958484,107.47000122070312,-1.4000050862759559,105.30999755859376,1.0,108.33000183105469,-0.18699707856202163
909,2011-07-26,113.1500015258789,116.72000122070312,113.1500015258789,114.5999984741211,2320.0,0.04642563950774781,-3.9241478737621938,-1.1788634023496272,70.82575320460784,71.89418169902913,-8.52685721313361,-11.664775028586547,-19.820754316852216,-18.75255500012915,18.987615409589974,8.59000396728517,5.923773608725213,10.480001831054693,1.379597558267065,19.58040610384232,5.929799694660886,15.0302039674485,-12.180959744689986,70.64145871971768,3.0374697573163445,4.550202136393812,7,-5.665000915527344,-13.72500228881836,-26.632503509521484,-18.820003509521484,-12.580001831054688,1,-0.18099870155326114,1.3252118249823295,108.12999725341795,-1.1924387813958484,107.47000122070312,-1.4000050862759559,105.30999755859376,-0.18099870155326114
910,2011-07-27,113.22000122070312,114.27999877929688,111.62000274658205,112.5999984741211,213.0,0.0006186451072049959,-1.0620170626765157,-0.4275890010207625,70.4821482926676,71.64858549724146,-7.585452085923578,-10.84395138085739,-19.643204631039893,-18.5595392391468,20.25825671540068,2.6599960327148295,5.597791409529748,9.631501388549808,0.15399657348942242,19.109006203610193,4.892748981019608,14.370253796080007,-10.990882684353068,71.21711393142076,4.635649288580453,4.7387524075301934,7,-4.165000915527344,-11.580001831054688,-26.547502517700195,-18.890003204345703,-12.389999389648438,2,-0.1908673412591344,-3.9241478737621938,113.1500015258789,1.3252118249823295,108.12999725341795,-1.1924387813958484,107.47000122070312,-0.1908673412591344
911,2011-07-28,112.0999984741211,112.98999786376952,111.58000183105469,111.58000183105469,65.0,-0.009892269338513615,-4.423096673855896,0.8387005475912139,66.69094874433395,70.74775953050012,-4.9863275412458705,-8.902110360771886,-18.340624113745136,-17.20718842796299,21.470013778058274,1.6399993896484375,5.589641473078146,7.69999885559082,-1.7741708708317105,17.17416858201335,2.962913992379555,12.437083718802086,-8.711609323022785,62.00656780245893,-2.192470070672428,4.737084863211266,7,-2.1149978637695312,-10.459999084472656,-25.212499618530273,-17.770000457763672,-14.010002136230469,3,-0.17190006160004534,-1.0620170626765157,113.22000122070312,-3.9241478737621938,113.1500015258789,1.3252118249823295,108.12999725341795,-0.17190006160004534
912,2011-07-29,108.93000030517578,110.87999725341795,108.06999969482422,110.0,596.0,-0.02827830697675815,-1.014334506454893,-2.0577050046216825,61.36820441655358,69.40258236413572,-0.9471048780956863,-5.118756009410248,-15.04562036055384,-13.807344683630504,22.00391159833381,4.029998779296875,5.443132478072812,3.9740005493164006,-5.171254683413011,13.119255782045812,-0.5986270670483123,8.546628165681113,-4.4750821885090915,22.25551303468545,-39.96471871975804,4.572627616364707,7,1.7099990844726562,-5.444999694824219,-21.812501907348633,-14.60000228881836,-12.430000305175781,4,-0.11778207835408472,-4.423096673855896,112.0999984741211,-1.0620170626765157,113.22000122070312,-3.9241478737621938,113.1500015258789,-0.11778207835408472
913,2011-08-01,110.4000015258789,112.94000244140624,110.4000015258789,110.76000213623048,1394.0,0.01349491615335352,-13.111092273131781,0.33644926451191015,67.1535241493319,68.26566294677362,-1.5238812530596846,-5.973546377844983,-16.26811830898636,-15.060729334563803,22.384660717002298,4.0100021362304545,5.807711038072426,4.859001541137701,-4.096145427336353,13.814148509611755,0.38142805690067405,9.336575025374728,-4.963876760889306,26.936432601587796,-38.35234343067425,4.477573484237029,8,0.23999786376953125,-6.915000915527344,-22.647502899169922,-16.070003509521484,-10.27999877929686,0,-0.11702896730410584,-1.014334506454893,108.93000030517578,-4.423096673855896,112.0999984741211,-1.0620170626765157,113.22000122070312,-0.11702896730410584
914,2011-08-02,109.0999984741211,112.0,109.0999984741211,110.37999725341795,958.0,-0.011775389798822422,-3.531256705528932,3.555546136565751,62.636229833826896,66.587666223953,0.12471957271461065,-4.188104419254131,-14.73158225096428,-13.562243679049217,22.1766528008078,2.9000015258789062,5.847208912263042,3.1144985198974666,-5.605954353657054,11.834951393451988,-1.2457279168797868,7.47472495667472,-2.761163592674407,16.586134156964068,-48.14557958247738,4.360226436777258,8,1.5400009155273438,-4.134998321533203,-21.09749984741211,-14.770000457763672,-6.069999694824219,1,-0.07231896883591593,-13.111092273131781,110.4000015258789,-1.014334506454893,108.93000030517578,-4.423096673855896,112.0999984741211,-0.07231896883591593
915,2011-08-03,104.6500015258789,107.36000061035156,103.5,107.12999725341795,1801.0,-0.0407882402427141,1.6258485748095248,1.93749850988247,58.473767507573605,65.7591597727667,4.467631562739371,0.5209400558647559,-10.10187852842887,-8.945449598204235,21.35803088914818,5.599998474121094,5.802619821135252,-1.4829986572265597,-9.99556287857034,7.02956556411722,-5.73928076789845,2.7732834534453303,12.069999694824219,12.118037773952825,-56.013708314749536,4.256282110671893,8,5.459999084472656,0.8849983215332031,-16.175003051757812,-10.320003509521484,1.2299957275390483,2,-0.03898711678514155,-3.531256705528932,109.0999984741211,-13.111092273131781,110.4000015258789,-1.014334506454893,108.93000030517578,-0.03898711678514155
916,2011-08-04,103.0999984741211,107.19000244140624,103.0999984741211,105.87999725341795,627.0,-0.014811304626445865,-1.942450189362743,1.120969180884643,50.59181315036555,63.86110297298212,6.337650411623173,2.266704739313866,-8.347466853854044,-7.216648891384892,20.110442088743838,4.090003967285142,5.273752458584184,-3.0835018157958984,-11.50659069496615,5.339587063374353,-7.295046255381024,1.1280426237892272,13.355602722167973,0.0,-64.00570026947139,4.211544439585122,8,6.810001373291016,2.670001983642578,-14.220001220703125,-8.770000457763672,1.9899978637695312,3,-0.022017426543766594,1.6258485748095248,104.6500015258789,-3.531256705528932,109.0999984741211,-13.111092273131781,110.4000015258789,-0.022017426543766594
917,2011-08-05,100.5199966430664,100.5199966430664,93.5,99.4499969482422,2386.0,-0.02502426643296496,12.121492794854792,-0.3848921455623219,44.93913838228573,61.46239196461629,8.748071104849416,4.907731917273026,-5.656198920711745,-4.476944689827604,20.13674631147115,9.599998474121094,4.523981633776842,-5.542503356933594,-14.227241314702752,3.1422346008355646,-9.884872335818173,-1.2001343780490146,15.401380444335942,36.11108930786018,-23.0721257689273,4.342368978884579,8,4.590003967285156,4.590003967285156,-11.382495880126953,-6.189998626708984,3.8199996948242188,4,-0.024174297516188714,-1.942450189362743,103.0999984741211,1.6258485748095248,104.6500015258789,-3.531256705528932,109.0999984741211,-0.024174297516188714
918,2011-08-08,93.2300033569336,95.5,92.6999969482422,94.11000061035156,3369.0,-0.07252281664929461,-1.8865860996299646,-0.8224275742083719,30.5137788164935,56.98328369927025,15.312504227505897,12.11641208707178,1.658453087441373,2.937250529807727,20.0379697722103,7.8199996948242045,4.092342761113642,-12.386496734619143,-22.683703367022076,-2.0892901022162107,-17.535100050820617,-7.23789341841767,21.346091105224616,2.7461467610655133,-49.507446871965485,5.14860331620147,8,10.259994506835938,11.479995727539062,-3.245004653930664,1.0999946594238281,11.339996337890625,0,0.03507450954975444,12.121492794854792,100.5199966430664,-1.942450189362743,103.0999984741211,1.6258485748095248,104.6500015258789,0.03507450954975444
919,2011-08-09,97.5500030517578,100.0,90.75,91.5,4636.0,0.04633701104015797,-1.4503301353888565,-6.875024925656504,35.882665611580336,53.13889673470501,9.55136066624435,7.98944904967469,-2.59649682695688,-1.2010298301956226,20.18708550222483,9.25,3.485785557429594,-7.928997039794936,-18.59205984422492,2.734065764635048,-13.260528442009928,-2.597465637579944,15.27600360928713,40.939210125735634,-5.7915047187920905,5.331531402214994,8,4.319995880126967,6.184997558593764,-5.797504425048814,-3.2200050354003764,9.599998474121108,1,0.02634545991208892,-1.8865860996299646,93.2300033569336,12.121492794854792,100.5199966430664,-1.942450189362743,103.0999984741211,0.02634545991208892
920,2011-08-10,99.26000213623048,102.47000122070312,99.26000213623048,101.5999984741211,1221.0,0.017529462132004126,-1.7435932548221973,-0.38677605909814156,41.795504513592505,50.372736264622624,6.317210772606401,6.417903178832418,-4.195411269702348,-2.7467410794128995,19.98625095913328,4.919998168945327,2.8768599942705464,-6.0979980468749915,-16.994931767183772,4.798935673433789,-11.546464907029389,-0.6495311867205942,11.358403858709949,51.763995574580704,5.4215311427738015,5.448466860154392,8,2.584999084472642,4.4749984741210795,-6.412502288818374,-5.355003356933608,6.529998779296861,2,0.0379810252058248,-1.4503301353888565,97.5500030517578,-1.8865860996299646,93.2300033569336,12.121492794854792,100.5199966430664,0.0379810252058248
921,2011-08-11,105.56999969482422,105.9499969482422,100.6999969482422,102.0500030517578,3440.0,0.06357039515205232,1.4532761008721964,-1.5042744238820138,47.684054508327144,48.85227516370857,-1.1359333616271385,0.6325805104210076,-10.377384145527884,-8.875167223665159,20.197483383685004,6.689994812011719,1.7553825850894356,-0.10050048828125568,-10.620300369250543,10.419299392688032,-5.3604004287658995,5.159399452203388,3.061565700622168,97.50001756768822,52.355507210447485,5.259899940484642,8,-3.7249984741210938,-1.8349990844726562,-11.505001068115234,-11.665000915527344,1.1399993896484375,3,0.002936417159134841,-1.7435932548221973,99.26000213623048,-1.4503301353888565,97.5500030517578,-1.8865860996299646,93.2300033569336,0.002936417159134841
922,2011-08-12,105.4000015258789,106.22000122070312,103.6999969482422,103.6999969482422,333.0,-0.0016102886183265719,-1.9647029256405637,0.48295630650254184,46.63212952163527,46.57212020507561,-1.697873526366621,1.0659408145737217,-10.016800346286715,-8.618226303718558,19.96777748955754,2.5200042724609233,0.5480076050081806,-0.40299873352050497,-10.83429903187843,10.02830156483742,-5.618648882699475,4.812651415658465,1.4434073300228363,94.699420619781,51.82797180176492,5.215650149178964,8,-4.025001525878906,-1.6650009155273438,-10.47500228881836,-12.320003509521484,0.08999633789061079,4,-0.0029412256499081746,1.4532761008721964,105.56999969482422,-1.7435932548221973,99.26000213623048,-1.4503301353888565,97.5500030517578,-0.0029412256499081746
923,2011-08-15,99.83999633789062,106.38999938964844,99.83999633789062,106.0999984741211,160.0,-0.05275147160812077,-1.092652018071665,-3.682344282233014,33.79595168384472,43.36764485507759,2.46599235663723,6.665242559789505,-4.175691882562745,-2.9947432893159345,19.527387198793935,6.5500030517578125,-0.6941912975991755,-5.771003723144531,-16.503837052236676,4.961829605947614,-11.13742038769061,-0.4045870585984517,-9.089996337890625,58.120183456701234,17.986437809687622,5.3664166645460725,8,-0.7849960327148438,3.8950042724609375,-4.174997329711914,-7.024997711181641,5.650001525878892,0,0.045072117037850745,-1.9647029256405637,105.4000015258789,1.4532761008721964,105.56999969482422,-1.7435932548221973,99.26000213623048,0.045072117037850745
924,2011-08-16,94.87000274658205,99.8499984741211,94.30999755859376,99.4800033569336,1503.0,-0.04977958507218416,1.0710319237230315,0.7364215714353594,30.041330180226026,40.208485152038975,5.816894903624657,11.260368137785036,1.1298339573798444,1.983966772208774,18.67593844260983,5.5400009155273295,-1.7782980924904024,-10.13649749755858,-21.865103578905448,1.5921085837882885,-16.000800538232014,-4.2721944568851455,-3.8072027587890744,4.635803833643862,-30.262141546399107,5.864303040673434,8,4.0999984741210795,8.864997863769517,1.1449947357177592,-1.9900054931640767,7.759994506835909,1,0.10224514248358285,-1.092652018071665,99.83999633789062,-1.9647029256405637,105.4000015258789,1.4532761008721964,105.56999969482422,0.10224514248358285
925,2011-08-17,93.70999908447266,95.33999633789062,92.91000366210938,94.9800033569336,370.0,-0.012227296600886617,1.4422156790577843,0.27548895972143694,30.015212361179323,37.92219617546273,5.8802318278929135,11.877905097100736,2.6665207037815293,3.1433156451100075,17.511898533946653,2.42999267578125,-3.3260266402936622,-10.565501022338864,-23.208693528404723,2.077691483726994,-16.887097275371787,-4.243904769305942,-2.3406551086425793,5.934686023148541,-24.479409435165348,6.321596253032927,8,4.8600006103515625,10.025001525878906,2.4224987030029297,-0.8300018310546875,-3.5699996948242188,2,0.14342122049634298,1.0710319237230315,94.87000274658205,-1.092652018071665,99.83999633789062,-1.9647029256405637,105.4000015258789,0.14342122049634298
926,2011-08-18,90.83999633789062,94.19000244140624,90.83999633789062,94.19000244140624,2770.0,-0.030626430206182498,1.0000000000000084,2.637791207602925,30.212202658487698,36.285869983929615,7.630717122370129,14.34367645241656,5.918894064010686,6.001556506662666,17.445178000085875,3.350006103515611,-4.820003527144053,-12.712003707885742,-26.69140610699027,1.2673986912187871,-19.701704907438014,-5.72230250833347,15.550003051757812,0.0,-30.14709525923516,6.989701199552267,8,7.730003356933594,12.895004272460938,5.64000129699707,2.0400009155273438,0.5800018310546875,3,0.16457513408552238,1.4422156790577843,93.70999908447266,1.0710319237230315,94.87000274658205,-1.092652018071665,99.83999633789062,0.16457513408552238
927,2011-08-19,89.56999969482422,92.12000274658205,85.80000305175781,89.66999816894531,1091.0,-0.013980588884465517,1.527996020513876,0.029850236396928333,27.114915023857165,35.90821845141446,8.028381054858258,14.971487376116244,7.473798776970369,7.240471231251021,17.781639969816542,6.319999694824233,-6.006584719303291,-13.087000274658209,-28.251971214970155,2.077970665653737,-20.66948574481418,-5.504514804502236,16.50899963378906,18.30984610778532,-11.737615135506537,7.58248547015597,8,6.525001525878906,11.69000244140625,7.377498626708984,3.30999755859375,-2.1599960327148438,4,0.1913587076928267,1.0000000000000084,90.83999633789062,1.4422156790577843,93.70999908447266,1.0710319237230315,94.87000274658205,0.1913587076928267
928,2011-08-22,87.91000366210938,91.68000030517578,87.91000366210938,88.1500015258789,1212.0,-0.01853294672737138,-30.416918332962457,2.4000152590218966,26.90211402646355,34.91037938640149,9.894932314670882,15.851707361503557,9.482981275766804,8.851752714776367,18.050937980621562,3.7699966430664062,-6.910412146248106,-13.735996627807623,-30.019442700271483,2.5474494446562375,-21.87771966403956,-5.594273591575686,17.35783581542968,15.017802831402271,-16.041226507396303,8.141723036231932,8,8.18499755859375,13.349998474121094,9.079994201660156,4.969993591308594,6.739997863769531,0,0.1999771751714463,1.527996020513876,89.56999969482422,1.0000000000000084,90.83999633789062,1.4422156790577843,93.70999908447266,0.1999771751714463
929,2011-08-23,92.66999816894531,92.66999816894531,89.18000030517578,89.18000030517578,377.0,0.05414622123247126,1.0,-14.541787201576756,37.02900905565478,34.380768779963965,4.883460036998997,9.990976021113084,5.046674622735949,4.0550594923127505,16.709585446515717,4.7599945068359375,-7.362740141694303,-7.952001953125006,-23.758199729807814,7.854195823557802,-15.85510084146641,-0.048903064783601735,11.819127851562499,72.01257811337895,36.9648643619572,7.903098888341405,8,3.4250030517578125,8.590003967285156,4.350002288818359,0.24000167846679688,-2.5,1,0.13834034690981922,-30.416918332962457,87.91000366210938,1.527996020513876,89.56999969482422,1.0000000000000084,90.83999633789062,0.13834034690981922
930,2011-08-24,91.61000061035156,94.66000366210938,91.61000061035156,93.04000091552734,240.0,-0.01143841134712531,-3.2657376235774915,-0.40974245859028813,37.4261293437599,33.24099931723427,5.301719002047605,9.85422846174069,6.4614677236194495,5.048190494867555,15.608963422286093,3.0500030517578125,-6.645588731006242,-7.931499481201172,-23.05121380555795,7.188214843155606,-15.49135664337956,-0.3716423190227829,12.131560491406248,65.57558869471919,25.016634893133777,7.559857162178386,8,4.4850006103515625,9.650001525878906,7.0149993896484375,2.904998779296875,-12.860000610351562,2,0.12029250703684835,1.0,92.66999816894531,-30.416918332962457,87.91000366210938,1.527996020513876,89.56999969482422,0.12029250703684835
931,2011-08-25,92.83000183105469,93.48999786376952,91.6500015258789,91.6500015258789,637.0,0.013317336672578062,-2.118637054278578,-0.8251748624841944,41.326417251492536,32.651475731662856,2.329469853966927,7.501133497265982,5.648379854097726,3.7645447422070646,14.461127919306719,1.8799972534179545,-6.386163378754901,-5.747998428344729,-19.924621548506607,8.428624691817149,-12.836309988425668,1.3403131317362096,10.193896948703127,79.34535321683151,36.64478977572537,7.08831156008094,8,3.2649993896484375,8.430000305175781,6.674999237060547,2.5649986267089844,-9.919998168945312,3,-0.028977726902364,-3.2657376235774915,91.61000061035156,1.0,92.66999816894531,-30.416918332962457,87.91000366210938,-0.028977726902364
932,2011-08-26,96.0999984741211,96.0999984741211,92.29000091552734,92.29000091552734,0.0,0.035225644496028385,1.0,3.2288106552872335,53.55990619872017,34.84747067776013,-2.6803295391383273,3.3947105838866065,2.888100242642409,0.5035606363002216,14.076705095975711,3.80999755859375,-6.482382194708819,-1.8365016937255803,-15.177259939623639,11.504256552172478,-8.50688081667461,4.833877429223449,6.234944476516716,100.0,50.087265020553374,6.670379122949028,8,-3.2749977111816406,5.160003662109375,3.4050025939941406,-0.7049980163574219,-16.409996032714844,4,-0.04869927554094666,-2.118637054278578,92.83000183105469,-3.2657376235774915,91.61000061035156,1.0,92.66999816894531,-0.04869927554094666
933,2011-08-29,97.4800033569336,98.79000091552734,97.3000030517578,97.3000030517578,166.0,0.014360092661022561,-15.555503751110162,0.04724420486039173,49.906342362508056,37.05469425356924,-4.950949678341971,1.0510296942130282,1.9908423626729643,-0.8665008412411339,13.108022016085924,2.69000244140625,-7.336015875959234,0.18950309753418537,-11.79213549382311,12.171141688891481,-5.8013161981444625,6.180322393212833,4.193541997749023,86.3683925557438,33.86151084264162,5.990819295678649,8,-5.185001373291016,3.779998779296875,2.0249977111816406,-2.085002899169922,-17.290000915527344,0,-0.10330323500248373,1.0,96.0999984741211,-2.118637054278578,92.83000183105469,-3.2657376235774915,91.61000061035156,-0.10330323500248373
934,2011-08-30,101.20999908447266,101.20999908447266,98.7699966430664,98.7699966430664,750.0,0.03826421418843484,1.0,13.55554613656486,52.47524464818771,39.55025339657017,-8.590414397632898,-3.478728716288515,-1.3201338533897058,-4.597175765319122,12.285120177093372,3.7299957275390625,-8.130885855824204,4.313998794555658,-6.492373782224078,15.120371371335395,-1.0891874938342028,9.71718508294552,-15.409996032714844,100.0,45.44113826823028,5.403186288389866,8,-7.704998016357422,0.0500030517578125,-1.6924972534179688,-5.814998626708984,-19.330001831054688,1,-0.06481570613510823,-15.555503751110162,97.4800033569336,1.0,96.0999984741211,-2.118637054278578,92.83000183105469,-0.06481570613510823
935,2011-08-31,100.56999969482422,105.0500030517578,100.56999969482422,103.12999725341795,611.0,-0.006323479848214131,-2.500005960470151,-1.0491782775095622,42.58599928593183,40.92511968850841,-7.682932898207071,-3.330838999388604,-0.2889267046518853,-4.017149642110965,12.951433780992424,4.4800033569335795,-7.925280711332434,3.877999496459964,-6.455751389139493,14.21175038205942,-1.2888759463397577,9.044874939259685,-14.461796722412103,66.5671429344129,16.7196182007509,5.166875442799726,8,-5.144996643066406,-0.529998779296875,2.885000228881836,-1.3050003051757812,-12.409996032714844,2,-0.10341057529519049,1.0,101.20999908447266,-15.555503751110162,97.4800033569336,1.0,96.0999984741211,-0.10341057529519049
936,2011-09-01,100.83000183105469,102.55999755859376,100.83000183105469,101.79000091552734,321.0,0.0025852852443017937,-2.604161202902381,0.3750000000000021,43.24164292211539,42.71697834387044,-7.126226518008082,-3.9733383462759093,-0.19176711645289402,-4.262613440133677,13.740980363548411,1.9899978637695455,-7.016602720557543,4.251501464843756,-5.8327583530872005,14.335761282774712,-0.7906284441217224,9.293631373809234,-13.964126855468749,66.92789565668694,21.81389668983877,5.042129908965477,9,-4.349998474121094,-1.4350013732910156,4.517498016357422,-1.56500244140625,-12.790000915527344,3,-0.2189824598838226,-2.500005960470151,100.56999969482422,1.0,101.20999908447266,-15.555503751110162,97.4800033569336,-0.2189824598838226
937,2011-09-02,98.08999633789062,100.47000122070312,97.08999633789062,100.37999725341795,431.0,-0.02717450603397853,1.7368362527760703,2.3854198952546564,47.1765076614015,44.96968874775243,-3.4090624915438354,-1.5017100853027614,2.829021826321167,-1.5621761922526076,12.910190212795941,3.7400054931640625,-6.038095406618282,1.6329959869384822,-8.308860119089431,11.574852092966395,-3.337932066075467,6.603924039952432,-10.496756239257806,12.562803474247003,-29.629305620752227,4.970928053013954,9,-0.9749946594238281,1.2800064086914062,7.722503662109375,1.1750030517578125,-7.089996337890625,4,-0.15475576758603116,-2.604161202902381,100.83000183105469,-2.500005960470151,100.56999969482422,1.0,101.20999908447266,-0.15475576758603116
938,2011-09-05,96.5,98.4499969482422,96.30999755859376,97.62999725341795,791.0,-0.01620956669641993,-1.8344322677459495,0.4934483850010796,52.95182482397258,46.738890499787736,-0.5279546835211164,0.3645160109408039,4.625862764657725,-0.028261434247710326,11.965268622682137,2.1399993896484375,-4.838922230415179,-0.12050018310546307,-9.945774615321596,9.70477424911067,-5.03313739921353,4.792137033002604,-8.208489383242181,2.1739396108485924,-42.91943700349016,4.912637216108069,9,1.8300018310546875,2.8700027465820312,10.5625,2.7649993896484375,-3.260002136230483,0,-0.1741968658921632,1.7368362527760703,98.08999633789062,-2.604161202902381,100.83000183105469,-2.500005960470151,100.56999969482422,-0.1741968658921632
939,2011-09-06,100.12000274658205,100.12000274658205,95.4499969482422,95.4499969482422,661.0,0.037512981829865844,1.0,-4.132758539203757,60.658472486726595,49.32026196011737,-3.3302509103084503,-3.218068847250308,1.1971373048125713,-3.6947226386223235,11.849901608449157,4.670005798339844,-3.1927181039463335,3.3710025787353715,-6.5719757065417355,13.313980864012478,-1.600486563903175,8.342491721373918,-11.158152432424231,48.64586280450021,-1.3429581837719695,4.971489142638552,9,-1.770000457763686,-1.2200012207031392,6.9424972534179545,-0.855003356933608,-3.5500030517578267,1,-0.19906112423529854,-1.8344322677459495,96.5,1.7368362527760703,98.08999633789062,-2.604161202902381,100.83000183105469,-0.19906112423529854
940,2011-09-07,103.02999877929688,103.48999786376952,102.33999633789062,102.33999633789062,371.0,0.02906508143113462,-2.3333259619636917,0.14775194532981978,70.24245827269004,52.53315540691709,-4.972918863155712,-6.1462669782917345,-1.484467959928537,-6.642391584587912,12.413151664178933,3.3699951171874716,-1.1963312907487875,6.092498779296875,-4.188127359216608,16.373124917810358,0.9521857100401263,11.232811848553624,-13.424622355635066,94.27861900383289,36.39818940611035,5.140313069256744,9,-4.359996795654297,-6.4499969482421875,4.772500991821289,-3.7649993896484375,-8.769996643066392,2,-0.2052800327716673,1.0,100.12000274658205,-1.8344322677459495,96.5,1.7368362527760703,98.08999633789062,-0.2052800327716673
941,2011-09-08,105.87999725341795,106.66999816894531,103.06999969482422,103.06999969482422,1320.0,0.027661831581946572,-1.5622787202154695,4.0724458204334155,75.7336764836879,54.99690766080239,-6.456023045967314,-9.456700379415636,-4.101132329181453,-9.53766385021028,13.189442765254094,3.6399993896484375,0.06960609045417243,8.92699737548827,-1.409213390769537,19.263208141746077,3.7588919923593664,14.095102758617173,-15.656835764632305,92.9589943887916,28.830861215131222,5.1681053831289026,9,-4.8199996948242045,-9.384994506835923,1.9425029754638814,-6.614997863769517,-6.899993896484361,3,-0.16735921846405744,-2.3333259619636917,103.02999877929688,1.0,100.12000274658205,-1.8344322677459495,96.5,-0.16735921846405744
942,2011-09-09,105.08999633789062,107.41999816894531,105.08999633789062,105.51000213623048,570.0,-0.007461285757653591,-10.0950936404425,-0.14946838549925645,77.87150729842627,58.10414820923775,-4.75692484534359,-9.160793742171734,-3.1447077443505833,-8.805175339638907,14.002557139724717,2.3300018310546875,1.4761261102371606,8.152496719360357,-2.131174764670959,18.436168203391674,3.010660977344699,13.294332461376015,-13.88002464829539,80.53465669640238,9.773276995862318,5.141835742015655,9,-3.654998779296875,-8.479995727539062,2.7500038146972656,-5.8249969482421875,-6.299995422363281,4,-0.1622418500001016,-1.5622787202154695,105.87999725341795,-2.3333259619636917,103.02999877929688,1.0,100.12000274658205,-0.1622418500001016
943,2011-09-12,104.33999633789062,104.62999725341795,103.56999969482422,104.62999725341795,5.0,-0.0071367401858932755,6.3103049117366945,0.690468837986537,71.76426563158077,60.24737276294809,-3.2760087806579605,-8.491756140987022,-2.2622595751331573,-8.10262379833928,14.756977906953612,1.5199966430664062,2.649690473466734,7.177496719360349,-3.560443802906491,17.91543724162719,1.8085264582269218,12.546466980493776,-11.833222529947378,74.26899317497505,3.51444786895766,5.3689702611334225,9,-2.904998779296875,-7.7299957275390625,0.7700042724609375,-5.0749969482421875,-9.80999755859375,0,-0.12785122490028555,-10.0950936404425,105.08999633789062,-1.5622787202154695,105.87999725341795,-2.3333259619636917,103.02999877929688,-0.12785122490028555
944,2011-09-13,104.56999969482422,106.4499969482422,104.56999969482422,106.4499969482422,520.0,0.002204364241961132,-1.000000000000015,6.482728683802424,74.9422582946162,63.8425126528019,-3.329394967238869,-8.38784930365182,-2.4030906391430165,-8.38448892829274,14.796570827119337,2.1100006103515767,3.0099036130051218,6.92250022888183,-4.247026077489011,18.09202653525267,1.3377370756964098,12.50726338206725,-10.870167938000804,43.897688053994464,-26.37546972649485,5.584763153185417,9,-3.1350021362304688,-7.959999084472656,-0.470001220703125,-5.305000305175781,-9.809997558593736,1,-0.1083484925324667,6.3103049117366945,104.33999633789062,-10.0950936404425,105.08999633789062,-1.5622787202154695,105.87999725341795,-0.1083484925324667
945,2011-09-14,107.1500015258789,107.1500015258789,104.01000213623048,104.01000213623048,387.0,0.02467248578544634,-1.000000000000009,-1.6702148813992452,76.18873009667342,67.50330011664168,-5.451109277441773,-10.444846095278876,-4.910136224645669,-10.978085441058752,14.67975637483357,3.1399993896484233,3.5689471487091,8.830501937866217,-2.9424730287359466,20.60347690446838,2.944014454565135,14.716989421167298,-12.352556456085736,93.79317844195431,23.64859957436326,5.88648748330108,9,-5.715003967285156,-10.540000915527344,-4.347501754760742,-7.885002136230469,-16.919998168945312,2,-0.09874009967698794,-1.000000000000015,104.56999969482422,6.3103049117366945,104.33999633789062,-10.0950936404425,105.08999633789062,-0.09874009967698794
946,2011-09-15,105.79000091552734,107.5,105.79000091552734,107.0999984741211,210.0,-0.012692492683008427,-1.6106904906117505,-0.41719675580587506,69.05229928818343,69.93394363072858,-3.702946837217297,-8.334727704649211,-3.5040512644682877,-9.60938825857852,14.288922186488229,1.7099990844726562,3.7317050121388604,6.723001098632807,-4.948414747490332,18.394416944755946,0.8872931755712443,12.55870902169437,-9.982751597802007,56.48857629296873,-9.471380942995864,5.83570792306157,9,-4.31500244140625,-9.139999389648438,-3.0,-6.525001525878906,-18.300003051757812,3,-0.10898949503274413,-1.000000000000009,107.1500015258789,-1.000000000000015,104.56999969482422,6.3103049117366945,104.33999633789062,-0.10898949503274413
947,2011-09-16,106.70999908447266,106.70999908447266,105.8499984741211,105.8499984741211,30.0,0.008696456763242821,1.0,-0.656490239015981,68.48216915561522,71.65953744535554,-3.656085927535514,-8.331986296144422,-4.393726894721738,-10.529143284849752,13.237121219843054,0.9199981689453125,4.428948411762718,6.785999298095703,-4.458533406937121,18.030532003128528,1.163732945579298,12.408265650612108,-9.733474698519856,79.89819709461807,15.837355027071766,5.6222663525164105,9,-5.2350006103515625,-10.05999755859375,-3.9199981689453125,-7.444999694824219,-12.290000915527344,4,-0.07243928210907324,-1.6106904906117505,105.79000091552734,-1.000000000000009,107.1500015258789,-1.000000000000015,104.56999969482422,-0.07243928210907324
948,2011-09-19,105.48999786376952,106.79000091552734,105.3499984741211,105.3499984741211,76.0,-0.011432866940026654,-19.571553133514985,0.16278987242950035,59.528044300748846,71.53393431358022,-1.1474081836190777,-6.036922968426197,-3.1314864838578274,-9.315352000054517,12.082684987794037,1.44000244140625,5.097946198393728,4.686998367309556,-5.279039981436611,14.653036716055723,-0.2960208070635275,9.67001754168264,-7.461125916412001,42.406780327954216,-16.401286135009038,4.983019174373082,9,-0.5699996948242045,-8.83999633789061,-2.934997558593736,-6.2249984741210795,-14.58999633789061,0,-0.06351310156337853,1.0,106.70999908447266,-1.6106904906117505,105.79000091552734,-1.000000000000009,107.1500015258789,-0.06351310156337853
949,2011-09-20,105.48999786376952,105.75,105.48999786376952,105.75,0.0,0.0,1.0000000000001092,-1.85716621253435,61.274052514832185,70.53744478492935,-0.3414779719888372,-5.298913950578353,-3.028736308255361,-9.236200759157342,11.085246346133875,0.26000213623048296,5.855709941972407,4.045998382568342,-5.350347438455216,13.442344203591901,-0.6521745279434441,8.744171293080129,-6.514013111147747,42.406780327954216,-14.782838486523879,4.698172910511783,9,-0.20499801635740766,-8.83999633789061,-4.094997406005845,-6.2249984741210795,-13.389999389648423,1,-0.10389609732124994,-19.571553133514985,105.48999786376952,1.0,106.70999908447266,-1.6106904906117505,105.79000091552734,-0.10389609732124994
950,2011-09-21,102.62999725341795,103.43000030517578,102.2699966430664,102.29000091552734,697.0,-0.027111580891725717,-5.105203983295856,-1.3076674785056985,53.685493437691235,68.08764666870749,2.744420574581156,-1.6558906030333844,-0.14158873580571196,-6.2809418154599115,10.175357640220348,3.220001220703111,6.527654418165284,0.6349979400634567,-7.5472779737631726,8.817273853890086,-3.456140016849858,4.726135896976771,-2.801610976058356,6.883372452797438,-47.04720617288212,4.091137956913313,9,2.2550010681152486,-5.979995727539048,-1.2774963378906108,-3.364997863769517,-5.809997558593736,2,-0.07668318549940689,1.0000000000001092,105.48999786376952,-19.571553133514985,105.48999786376952,1.0,106.70999908447266,-0.07668318549940689
951,2011-09-22,90.13999938964844,101.0,90.13999938964844,101.0,682.0,-0.1216992906365254,1.0,-31.941522305000888,38.36699242865723,63.69825612762205,14.267253769683876,11.196285418747124,12.30706244866552,6.1699018354539135,9.671774638202507,12.489997863769517,6.3643987423296124,-11.72049980163574,-20.596165227260073,-2.8448343760114057,-16.158332514447906,-7.2826670888235725,17.360000610351562,0.0,-56.71934808263805,4.437832712812168,9,8.680000305175781,6.510002136230469,11.012500762939453,9.125,11.730003356933608,3,0.000998490879682512,-5.105203983295856,102.62999725341795,1.0000000000001092,105.48999786376952,-19.571553133514985,105.48999786376952,0.000998490879682512
952,2011-09-23,91.41999816894531,93.45999908447266,89.8499984741211,91.16999816894531,3103.0,0.014200119680096934,-1.4982708462029894,-0.023020256533107776,42.498520762723125,60.44650669774899,12.11865021069643,10.063665025965634,10.889162129551181,4.824582773877879,9.727433811392123,3.6100006103515625,5.625388470156153,-10.206501007080078,-19.92808196464054,-0.48492004951961576,-15.06729148586031,-5.345710528299847,15.732801818847662,9.268001585328506,-52.10579116460445,4.860790478780234,9,7.255001068115234,5.230003356933594,9.732501983642578,7.845001220703125,10.130004882812486,4,-0.04298840936217363,1.0,90.13999938964844,-5.105203983295856,102.62999725341795,1.0000000000001092,105.48999786376952,-0.04298840936217363
953,2011-09-26,87.41000366210938,93.43000030517578,85.41999816894531,90.93000030517578,770.0,-0.04386342799335241,-1.1359983968115266,-14.079986572265625,31.44525267780665,55.61350607365903,15.058092808531427,13.99825690128364,14.681834102571003,8.74910813499821,10.548881758524367,8.010002136230469,4.2403905292866,-13.712995529174805,-25.21826635716053,-2.207724701189079,-19.465630943167668,-7.960360115181942,19.050684265136724,9.788516054751502,-50.997832326363685,5.752635413992865,9,9.049995422363281,9.049995422363281,11.267498016357422,11.854995727539062,11.519996643066406,0,0.08019670762094533,-1.4982708462029894,91.41999816894531,1.0,90.13999938964844,-5.105203983295856,102.62999725341795,0.08019670762094533
954,2011-09-27,94.6500015258789,94.6500015258789,90.79000091552734,90.79000091552734,354.0,0.08282802380098664,1.0,-1.0965921282779876,39.139452419801856,51.496919665117744,6.998979960903554,6.5789057805453695,7.198422050994864,1.463276847917811,11.780497516184834,7.239997863769531,2.9356876017322264,-6.144997787475589,-18.008288547025117,5.7182929720739395,-12.076643167250353,-0.21335240770082464,10.548245015869142,51.249318501554896,-5.081525413885792,5.931645379774762,9,1.80999755859375,1.80999755859375,4.027500152587891,4.614997863769531,6.839996337890611,1,-0.03961965070834872,-1.1359983968115266,87.41000366210938,-1.4982708462029894,91.41999816894531,1.0,90.13999938964844,-0.03961965070834872
955,2011-09-28,90.16999816894531,93.9000015258789,90.16999816894531,93.38999938964844,150.0,-0.047332311513050396,-1.3167713930984808,-0.8341970755309939,30.465059136821566,47.20944853718865,9.853246131000816,10.79319055776773,11.333768475998752,5.8923265132414855,12.609532440507998,4.480003356933594,1.8308759422435799,-10.105001068115229,-22.88603919595468,2.676037059724223,-16.495520132034954,-3.714482004195503,13.841553470434576,30.487801294940216,-20.333671811413087,6.390519063919722,9,5.935001373291016,6.290000915527344,8.507503509521484,9.095001220703125,12.77999877929689,2,0.021404018458109242,1.0,94.6500015258789,-1.1359983968115266,87.41000366210938,-1.4982708462029894,91.41999816894531,0.021404018458109242
956,2011-09-29,78.75,90.0,78.75,90.0,1249.0,-0.12664964401516843,1.0,3.493787495379716,24.095202365052458,42.277563338237236,19.036102747532922,21.5806464500956,22.366660916673737,17.204506226238323,13.934785582130422,11.419998168945312,0.23745625871563902,-20.420999145507807,-36.41163577713996,-4.43036251387565,-28.416317461323885,-12.425680829691728,24.14605843115382,0.0,-45.11883308176202,7.995318315816077,9,14.020000457763672,14.375,19.927501678466797,20.514999389648438,24.769996643066406,3,0.22946031358506946,-1.3167713930984808,90.16999816894531,1.0,94.6500015258789,-1.1359983968115266,87.41000366210938,0.22946031358506946
957,2011-09-30,82.91000366210938,83.22000122070312,76.4000015258789,80.94000244140625,2124.0,0.05282544332837302,4.2664164771589155,-0.17511121961805556,30.24885467669931,39.02432004667618,12.454789422517763,17.101909397852097,17.790275823129633,12.99698321803372,15.869267647267849,6.819999694824219,-1.6912736845860081,-15.501995849609372,-33.071748462147156,2.0677567629284113,-24.28687215587827,-6.717119543340473,18.05437009455214,35.67124458208476,-5.522337685484636,8.784876306268893,9,8.164997100830078,9.039997100830078,15.767498016357422,16.354995727539062,18.789993286132827,4,0.2286816819082782,1.0,78.75,-1.3167713930984808,90.16999816894531,1.0,94.6500015258789,0.2286816819082782
958,2011-10-03,79.69000244140625,81.5999984741211,78.88999938964844,79.19999694824219,548.0,-0.03883730645852923,-3.8828785483538386,0.24873359874831533,28.266947779564873,35.35686396497981,12.996961310761208,20.02465054744175,20.526617133734817,16.181394408122074,17.767037425707777,4.0200042724609375,-3.4828799004651074,-17.88149719238281,-37.34285222653044,1.5798578417648201,-27.612174709456625,-8.150819675308995,18.817934092177012,18.02740227686216,-21.881287577977307,9.730677517073815,10,10.224998474121094,12.259998321533203,17.35249900817871,19.574996948242188,22.329994201660156,0,0.27431296198572186,4.2664164771589155,82.91000366210938,1.0,78.75,-1.3167713930984808,90.16999816894531,0.27431296198572186
959,2011-10-04,80.19000244140625,81.41000366210938,77.38999938964844,78.5999984741211,1212.0,0.0062743127705089385,-1.0049885939661225,3.244869678946221,25.562000522549937,32.232031418853,9.533271723939805,18.925298630047166,19.37696074606076,15.667351482057143,20.024739408528518,4.0200042724609375,-5.489293838107741,-16.38499717712402,-37.28474255360932,4.514748199361279,-26.83486986536667,-5.935124488881371,16.107140591406576,21.65714808872768,-10.963126969955212,10.449872688242648,10,8.509998321533203,11.759998321533203,16.587499618530273,19.074996948242188,21.519996643066406,1,0.23369494068119767,-3.8828785483538386,79.69000244140625,4.2664164771589155,82.91000366210938,1.0,78.75,0.23369494068119767
960,2011-10-05,81.87999725341797,83.0,81.87999725341797,83.0,80.0,0.02107488166304239,1.0,-0.7044024855449725,28.455570490173216,31.130762314576998,5.129807000005499,16.410954399021875,17.041296281722623,13.94457690957367,21.657627798277563,2.80999755859375,-7.249847041370984,-13.637502288818354,-35.2888394150344,8.013834837397695,-24.463170851926378,-2.811833725710329,12.42743162870147,40.2940907527801,10.251278671547727,10.825668563108021,10,3.6450042724609375,10.070003509521484,15.502504348754883,17.410003662109375,18.530006408691406,2,0.2394968401092974,-1.0049885939661225,80.19000244140625,-3.8828785483538386,79.69000244140625,4.2664164771589155,82.91000366210938,0.2394968401092974
961,2011-10-06,88.16000366210938,89.04000091552734,82.75,82.75,263.0,0.07669768709511349,-1.3253222394584685,-4.830348567107854,34.757604036545374,30.270660456112804,-1.6322463696290868,9.207412346027922,10.211388694491475,7.639714085071859,22.382382254919605,7.160003662109375,-9.084712198963118,-6.471496200561518,-27.784987727588458,14.841995326465423,-17.128241964074988,4.185249562951952,4.356682484386013,93.0379960766561,66.43877915523717,10.656745763513467,10,-2.6350021362304688,3.789997100830078,9.572498321533203,11.264995574951172,11.549995422363281,3,0.16776307477048658,1.0,81.87999725341797,-1.0049885939661225,80.19000244140625,-3.8828785483538386,79.69000244140625,0.16776307477048658
962,2011-10-07,88.04000091552734,91.86000061035156,86.41000366210938,89.4000015258789,535.0,-0.0013611926224726956,-1.3593085317198192,-0.2513862642786631,35.39749209352118,30.709798168969968,-2.2821047605717126,8.416075407146394,9.870952199921504,7.721775191345188,22.832296505348957,5.4499969482421875,-10.690945562367972,-5.738999176025388,-26.651302116226148,15.173303764175373,-16.195150646125768,4.717152294074992,-11.639999389648438,73.60055720410922,46.97671449036953,10.45615147010038,10,-2.5149993896484375,3.9099998474121094,9.897500991821289,13.220001220703125,13.760002136230455,4,0.1758291182026659,-1.3253222394584685,88.16000366210938,1.0,81.87999725341797,-1.0049885939661225,80.19000244140625,0.1758291182026659
963,2011-10-10,91.0,92.91000366210938,89.37000274658203,89.41999816894531,181.0,0.033621070578051526,-3.214305177111717,-1.161765530859765,38.44682022379639,30.632839036080473,-5.229217470768518,4.643510126782914,6.428026279185687,4.791596647399956,23.565138520167384,4.870002746582031,-10.778393944604986,-2.1120002746582003,-22.449062073654403,18.225061524338003,-12.280531174156309,8.056530624839908,-14.290798492431634,87.69327876089228,60.46068541055118,10.168530899498103,10,-5.849998474121094,0.9500007629394531,7.242502212524414,10.260002136230469,12.629997253417955,0,0.1175823840466177,-1.3593085317198192,88.04000091552734,-1.3253222394584685,88.16000366210938,1.0,81.87999725341797,0.1175823840466177
964,2011-10-11,93.23999786376952,93.5,90.9000015258789,91.1999969482422,1138.0,0.024615361140324366,1.0312446914720828,1.2911383236597693,42.43839592246991,31.963209790041407,-8.594009922587446,1.592841337533045,3.763083040634001,2.594268551506019,23.993158784352556,2.5999984741210938,-11.10977315691727,0.6944976806640426,-18.916957500442507,20.305952861770592,-9.111229909889232,10.500225271217317,-15.882764270019507,97.7624606301667,65.14864254883382,9.805727590553271,10,-8.289997100830064,-1.289997100830064,5.610004425048842,8.020004272460952,9.72000122070314,1,0.0941655832309769,-3.214305177111717,91.0,-1.3593085317198192,88.04000091552734,-1.3253222394584685,88.16000366210938,0.0941655832309769
965,2011-10-12,96.56999969482422,96.56999969482422,93.8000030517578,93.98999786376952,550.0,0.03571430617062088,1.1472826954809288,1.2647062123439305,56.074060332611616,35.516416230881305,-12.20409053883516,-2.7093372955653194,0.181527944440262,-0.6782162986874312,24.12211850601036,3.3300018310547017,-10.585405756869108,4.55349960327149,-13.938045508419634,23.045044714962614,-4.692272952574072,13.799272159117052,-18.244200116699204,100.0,60.647516809492856,9.245772555845566,10,-10.084999084472656,-4.619998931884766,2.055002212524414,4.69000244140625,-0.15999603271484375,2,0.05322563328043506,1.0312446914720828,93.23999786376952,-3.214305177111717,91.0,-1.3593085317198192,88.04000091552734,0.05322563328043506
966,2011-10-13,94.26000213623048,94.26000213623048,94.0,94.0,0.0,-0.02392044699071838,-1.0000000000001092,0.10077595027294783,52.63158266815316,38.003386007709516,-8.339631321592648,-1.3780830071546717,2.2579122571326025,1.6957698767410108,24.198546429815163,2.5699996948242188,-10.935015247602948,2.820001983642598,-14.548322638272339,20.188326605557535,-5.8641603273148775,11.504164294600074,-14.474666548769534,77.26379467909612,32.696950367536715,8.68416231095747,10,-7.280002593994155,-2.31000137329103,3.36499977111815,6.999999999999986,0.3399963378906108,3,0.06524508154572839,1.1472826954809288,96.56999969482422,1.0312446914720828,93.23999786376952,-3.214305177111717,91.0,0.06524508154572839
967,2011-10-14,98.9800033569336,98.9800033569336,98.02999877929688,98.06999969482422,770.0,0.0500742744932412,1.0879137462691573,3.499985328207796,60.58167044787067,41.59391074863238,-11.779075848617822,-7.069337608079749,-2.562498086501037,-2.9655178075702793,24.12527363870319,4.720001220703111,-10.397627337855909,7.926502990722653,-8.318787598519862,24.17179357996517,-0.196142303898597,16.049148285343904,-17.851894640883586,100.0,48.92577201254101,8.122645294621256,10,-10.795001983642578,-7.030002593994141,-0.20250320434570312,2.279998779296875,-10.530006408691406,4,0.007375183903627569,-1.0000000000001092,94.26000213623048,1.1472826954809288,96.56999969482422,1.0312446914720828,93.23999786376952,0.007375183903627569
968,2011-10-17,98.79000091552734,100.94000244140624,98.79000091552734,99.68000030517578,70.0,-0.0019196043136215923,-3.831467416462327,-0.9780173714745632,54.3469114737289,44.79223418765226,-9.604870733482414,-7.807303004945936,-2.242168603225437,-2.7193864205806335,24.292404199786567,2.150001525878892,-8.255862926361615,8.07150039672851,-7.165341711928349,23.30834250538537,0.4530793424000876,15.689921451056932,-15.876702735388974,78.58564412525287,26.396180786600823,7.618421054328429,10,-7.380001068115234,-6.840000152587891,0.2324981689453125,2.470001220703125,-5.959999084472656,0,0.030468692259697727,1.0879137462691573,98.9800033569336,-1.0000000000001092,94.26000213623048,1.1472826954809288,96.56999969482422,0.030468692259697727
969,2011-10-18,94.52999877929688,97.4000015258789,93.19000244140624,97.4000015258789,755.0,-0.04312179468317934,1.9337944637763704,3.224724398648996,54.599155873650815,47.69707700803866,-3.4607603186493634,-4.64884536490483,1.9620782298287622,1.5674333060545962,24.429370094574924,5.599998474121108,-6.691059458734742,4.3594982147216825,-9.352507696659941,18.071504126103306,-2.4965047409691294,11.215501170412495,-9.453496087806357,17.290275327621153,-36.08925500979553,6.856002955690812,10,-2.68499755859375,-2.579998016357422,4.492500305175781,6.730003356933594,-4.519996643066406,1,0.09626572084664065,-3.831467416462327,98.79000091552734,1.0879137462691573,98.9800033569336,-1.0000000000001092,94.26000213623048,0.09626572084664065
970,2011-10-19,94.76000213623048,95.05999755859376,94.52999877929688,95.05999755859376,155.0,0.002433125567584238,2.5333791103991183,0.10452792169643546,72.10714691308839,51.84702621654344,-1.8680432750706615,-5.795835144849704,1.6227158596865507,1.378152028035501,25.41652962537775,0.5299987792968892,-4.526387525129252,4.983001327514657,-7.6312627774378825,17.597265432467196,-1.3241307249616199,11.290133379990934,-7.779879474750075,20.258060578377382,-38.22648318063502,6.307132052476272,10,-1.0849990844726705,-2.81000137329103,4.262496948242173,6.499999999999986,-5.529998779296889,2,0.08653436854563967,1.9337944637763704,94.52999877929688,-3.831467416462327,98.79000091552734,1.0879137462691573,98.9800033569336,0.08653436854563967
971,2011-10-20,90.2300033569336,92.33000183105469,87.56999969482422,91.2699966430664,1077.0,-0.04780496704489723,2.012656088539504,3.46669718471046,60.00546446377864,54.58124536879427,3.3374304808068587,-1.3267720593972285,5.785040694796976,5.893884377123413,25.50680479701255,7.190002441406264,-2.21424663769119,0.4485023498535128,-12.166371228362962,13.063375928069988,-5.858934439254725,6.75593913896175,10.709999084472642,19.89531126154326,-39.761673541053725,6.307436789108235,10,4.024997711181641,1.7199974060058594,8.792495727539062,11.029998779296875,0.18000030517578125,3,0.06849163332875885,2.5333791103991183,94.76000213623048,1.9337944637763704,94.52999877929688,-3.831467416462327,98.79000091552734,0.06849163332875885
972,2011-10-21,87.48999786376953,89.95999908447266,86.75,89.95999908447266,320.0,-0.03036690004681808,1.5991882575336374,2.375016506008187,60.80331364978472,57.06530019390408,6.695295236980556,1.163357483588726,8.123432887861469,8.63420250249763,25.597677261103545,3.4800033569335938,-0.12928628821660482,-2.095003128051758,-14.724838203940848,10.534831947837333,-8.409920665996296,4.21991440989278,13.182604522705063,5.214924146948893,-57.24145016581789,6.314917537944544,10,6.355003356933594,4.105003356933594,11.572502136230469,13.770004272460938,7.2099990844726705,4,0.08126643940970868,2.012656088539504,90.2300033569336,2.5333791103991183,94.76000213623048,1.9337944637763704,94.52999877929688,0.08126643940970868
973,2011-10-24,94.41999816894531,94.56999969482422,88.3499984741211,88.3499984741211,60.0,0.07920905788529642,-1.049423898985303,-2.457488540469748,66.72935696047031,59.76429586479302,0.3368640695393452,-5.496344910857516,1.0433091039159308,1.8197015836268235,24.792611656809008,7.0800018310546875,1.4421299423111265,4.484497451782232,-8.279556267273776,17.24855117083824,-1.897529407745779,10.866524311310243,5.695700122070292,72.01875183123352,4.219726310618427,6.382026859528005,10,-0.5749969482421875,-2.8249969482421875,4.6425018310546875,6.840003967285156,-0.4499969482421875,0,-0.063228143788152,1.5991882575336374,87.48999786376953,2.012656088539504,90.2300033569336,2.5333791103991183,94.76000213623048,-0.063228143788152
974,2011-10-25,90.9000015258789,94.9000015258789,90.9000015258789,94.16999816894531,50.0,-0.03728020240763075,-1.4464856919541302,-0.5387144658103813,60.16681813084716,60.21904673126364,3.9001700789485625,-2.3944587058058744,4.529406640016191,5.488593094512538,24.208482782133707,4.0,2.96656320553609,1.152000808715826,-11.42931942000449,13.733321037436141,-5.138659305644325,7.442660923075977,8.68106883349607,49.93986456214048,-20.45688498809063,6.290660114360155,10,2.9449996948242188,0.17499923706054688,9.884998321533203,10.360000610351562,5.55999755859375,1,0.021232126213180713,-1.049423898985303,94.41999816894531,1.5991882575336374,87.48999786376953,2.012656088539504,90.2300033569336,0.021232126213180713
975,2011-10-26,92.0999984741211,92.2300033569336,91.91000366210938,91.91000366210938,15.0,0.013201286337718665,-2.3685098180942057,-0.05810244864152308,55.01526752696751,60.48390060446523,2.2343928612916244,-3.6284855946650367,3.346151834571799,4.4696119816184705,23.506797594843903,1.3300018310546875,4.195117601155744,2.255497741699216,-10.368983532514818,14.87997901591325,-4.056742895407794,8.567738378806226,6.967829070878878,65.64414076651529,-1.8106254601425746,6.312240637107015,10,1.7450027465820312,-2.18499755859375,8.867502212524414,9.160003662109375,4.900001525878906,2,-0.022692685912235833,-1.4464856919541302,90.9000015258789,-1.049423898985303,94.41999816894531,1.5991882575336374,87.48999786376953,-0.022692685912235833
976,2011-10-27,96.81999969482422,97.47000122070312,95.0500030517578,95.1999969482422,1000.0,0.05124865688276192,-1.5208438469821794,8.526563064690926,60.00455538091331,60.41977670813664,-2.329227285000968,-7.299569009578477,-1.2093923079516742,-0.024600964635169476,21.337466005756305,5.370002746582031,5.112711631559307,6.0719989776611385,-5.7716015611008515,17.91559951642313,0.15019870828014348,11.993799247042134,1.7551147483757603,93.93655362068817,26.13313965632912,5.921800269380997,10,-2.9749984741210938,-8.119998931884766,3.947500228881836,4.44000244140625,3.4199981689452983,3,-0.07839285645335903,-2.3685098180942057,92.0999984741211,-1.4464856919541302,90.9000015258789,-1.049423898985303,94.41999816894531,-0.07839285645335903
977,2011-10-28,101.87000274658205,104.4000015258789,101.72000122070312,104.1500015258789,2828.0,0.05215867659239204,-1.0775181419776085,-1.4074042677442027,61.8229287077448,61.25044528969396,-7.74012994810694,-11.442994605041989,-5.991924004585115,-4.86202574414807,19.186119812614006,7.5800018310546875,4.94777855373934,10.174002075195332,-2.056910471743251,22.404914622133916,4.058545801726041,16.289458348664624,-15.120002746582045,84.23677072746865,18.166515232400954,6.115456273469288,10,-6.295001983642592,-11.47000122070314,-4.135002136230483,-0.6100006103515767,-0.9900054931640909,4,-0.11249630681743727,-1.5208438469821794,96.81999969482422,-2.3685098180942057,92.0999984741211,-1.4464856919541302,90.9000015258789,-0.11249630681743727
978,2011-10-31,101.5500030517578,103.0999984741211,101.1500015258789,102.37999725341795,914.0,-0.0031412553862425474,-1.392638323964338,0.3640327394895018,59.43246671168672,61.787479827253506,-7.808610678803575,-9.909388172990234,-5.349141877993603,-4.290669536193505,16.88334129378366,1.9499969482421875,5.183599737763572,8.761002349853499,-2.8433678913545606,20.365372591061558,2.958817229249476,14.563187470457521,-14.44700302124022,78.8889001916955,16.132369022134547,5.80218512060403,10,-5.975002288818345,-11.150001525878892,-3.8875026702880717,-0.29000091552732954,-4.3199996948242045,0,-0.0674545140094609,-1.0775181419776085,101.87000274658205,-1.5208438469821794,96.81999969482422,-2.3685098180942057,92.0999984741211,-0.0674545140094609
979,2011-11-01,98.93000030517578,100.29000091552734,98.93000030517578,100.29000091552734,50.0,-0.025800124744916664,1.0,1.6385663991763872,52.72265802823685,59.63364772893667,-5.027529490359072,-6.12761259043323,-2.583598613301149,-1.47558401328493,14.18124343060584,2.620002746582017,4.453287096598444,5.203999710083011,-5.066647625268843,15.474647045434864,0.06867604240707692,10.339323377758944,-11.481060244750978,56.204946707234605,-1.7645054834210114,5.13532366767593,11,-3.354999542236328,-8.529998779296875,-2.470001220703125,2.1399993896484375,-2.4499969482421875,1,-0.05013645071436601,-1.392638323964338,101.5500030517578,-1.0775181419776085,101.87000274658205,-1.5208438469821794,96.81999969482422,-0.05013645071436601
980,2011-11-02,101.48999786376952,101.48999786376952,100.2300033569336,100.2300033569336,0.0,0.025876857886351523,1.0000000000000226,-0.9264661333572582,58.29317940361565,59.443393833363004,-7.300174314841641,-7.5291758662130945,-4.931135410626311,-3.8054294759628107,11.79186655799779,2.559997558593736,4.223376485688306,6.783497238159171,-2.413569645354997,15.98056412167334,2.184963796402087,11.382030679916255,-13.702036574035631,68.87696110150513,12.796716674741774,4.598533441757087,11,-5.914997100830064,-11.08999633789061,-5.029998779296861,-0.4199981689452983,-6.139999389648423,2,-0.04956152217136367,1.0,98.93000030517578,-1.392638323964338,101.5500030517578,-1.0775181419776085,101.87000274658205,-0.04956152217136367
981,2011-11-03,102.9499969482422,103.9499969482422,100.93000030517578,100.93000030517578,202.0,0.014385645040927653,-1.9901006552981086,1.6031789282470774,54.92188527156421,58.7899017913385,-7.561237779382012,-8.247170347753027,-6.196658239353795,-5.009281227155881,10.756937717879914,3.0199966430664205,4.335623836291262,7.503996658325207,-1.853748240303787,16.8617415569542,2.82512420901071,12.182869107639704,-14.829794853785415,73.49169553840945,22.018261535837055,4.678872449314498,11,-6.574996948242202,-12.549995422363295,-6.6674976348877095,-1.879997253417983,-5.849998474121108,3,-0.05779501820901989,1.0000000000000226,101.48999786376952,1.0,98.93000030517578,-1.392638323964338,101.5500030517578,-0.05779501820901989
982,2011-11-04,103.5199966430664,103.69000244140624,103.04000091552734,103.3499984741211,675.0,0.005536665485388781,1.5489767831499188,0.08415764923611445,55.809377238358294,57.57657071110384,-6.278508165278936,-8.008589551588614,-6.666966446846487,-5.289276099699563,10.226116659335919,0.7400054931640341,3.7351747048439563,7.299996566772464,-2.0392717189249367,16.639264852469864,2.6303624239237564,11.969630709621171,-15.074198559981184,91.43425114099013,41.597919629907274,4.669634142848703,11,-5.8699951171875,-13.1199951171875,-10.57249641418457,-5.784996032714844,-7.0699996948242045,4,-0.0316846878444772,-1.9901006552981086,102.9499969482422,1.0000000000000226,101.48999786376952,1.0,98.93000030517578,-0.0316846878444772
983,2011-11-07,101.6999969482422,103.5500030517578,101.6999969482422,103.5500030517578,0.0,-0.017581141362470354,1.0,-10.882506058701924,59.36764746340105,57.48777397027649,-3.7070810339327096,-5.634769061570566,-4.810856886174761,-3.2134161311521012,9.777057355671037,1.8500061035155966,3.998566351988501,4.94499702453615,-4.361046803547794,14.251040852620093,0.2919751104941781,9.598018938578122,-12.935114796301107,55.17925289636035,1.175416717441692,4.653021914041974,11,-3.544994354248061,-10.80499649047853,-10.187496185302749,-5.139995574951186,-5.6800003051757955,0,-0.008062927428027056,1.5489767831499188,103.5199966430664,-1.9901006552981086,102.9499969482422,1.0000000000000226,101.48999786376952,-0.008062927428027056
984,2011-11-08,102.0199966430664,103.0,101.04000091552734,101.76000213623048,444.0,0.00314650643487302,-1.3058854152642019,-0.14053710760297033,59.46297496261873,57.98196368534885,-2.55222112470274,-5.547700560764397,-5.210531091493621,-3.3310579316128894,9.373949168707057,1.9599990844726562,4.526739778100307,4.8259967803955135,-4.609347497080108,14.261341057871135,0.10832464165770261,9.543668919133324,-12.94241210364656,48.11818198598385,-9.734805521918439,4.717672138737807,11,-2.294994354248047,-11.124996185302734,-11.087495803833008,-5.459995269775391,-11.469993591308608,1,-0.04695151385753704,1.0,101.6999969482422,1.5489767831499188,103.5199966430664,-1.9901006552981086,102.9499969482422,-0.04695151385753704
985,2011-11-09,101.70999908447266,102.43000030517578,101.12000274658205,102.43000030517578,186.0,-0.003038596047776121,2.6388759377781152,-2.7692939726511288,66.81311648034168,58.73847047417422,-0.8221460221295018,-5.094058107082532,-4.96482070809256,-2.8328211802394776,9.539976996070129,1.3099975585937358,4.1907939582530815,4.258999252319342,-5.382534485022148,13.900532989660832,-0.5617676163514034,9.079766120990087,-12.325966205323624,25.827802858247082,-35.3053075713008,4.8207668686707486,11,-0.0449981689453125,-8.569999694824219,-11.384998321533203,-5.149997711181641,-14.419998168945312,2,-0.05142066438517434,-1.3058854152642019,102.0199966430664,1.0,101.6999969482422,1.5489767831499188,103.5199966430664,-0.05142066438517434
986,2011-11-10,100.41000366210938,101.5999984741211,99.62000274658205,100.0999984741211,259.0,-0.012781392528414037,-2.1181117498994233,-0.4305620311109227,69.75536700082804,59.61985250673902,1.1629406897397416,-3.4885563802019988,-3.7539259119518107,-1.3725889661701274,9.604263160681745,2.089996337890611,4.455766719726498,2.651503753662112,-6.9537380419331924,12.256745549257417,-2.15111714413554,7.4541246514597646,-10.725651410025748,19.41034336027032,-46.78032741909645,4.802620897797652,11,1.0299949645996094,-6.835002899169922,-11.672502517700195,-3.8500022888183594,-13.120002746582031,3,-0.05039343694295395,2.6388759377781152,101.70999908447266,-1.3058854152642019,102.0199966430664,1.0,101.6999969482422,-0.05039343694295395
987,2011-11-11,99.70999908447266,100.6999969482422,99.70999908447266,99.7699966430664,20.0,-0.006971462524713257,-32.00127161749793,-0.19353727266015308,59.99244842519401,59.68207269712872,1.7034645684992142,-2.8786480366363065,-3.064661055885651,-0.540498452928631,10.112777039996608,0.9899978637695455,5.002540786863875,1.9149993896484432,-7.715301648905196,11.545300428202083,-2.9001511296283695,6.730149908925256,-9.731333846913117,2.2899829746091096,-60.55425676051554,4.815150519276817,11,1.7299995422363281,-4.304996490478516,-10.972497940063477,-4.369998931884766,-12.779998779296875,4,-0.02617591650101625,-2.1181117498994233,100.41000366210938,2.6388759377781152,101.70999908447266,-1.3058854152642019,102.0199966430664,-0.02617591650101625
988,2011-11-14,101.8000030517578,101.8000030517578,100.0999984741211,100.0999984741211,900.0,0.020960826260910226,1.0000000000000167,-28.334562563580636,71.76517796994126,61.79790824620699,-0.3881675042584902,-4.987288907758938,-5.0900819693446095,-2.5152598579286547,10.398333131460209,2.090003967285142,5.001226851378902,3.8545032501220504,-5.934048976136268,13.643055476380368,-1.0397728630071157,8.748779363251217,-11.532911088431874,64.49710285921893,0.019697699067336316,4.894276113129161,11,-0.015003204345674703,-6.225002288818345,-13.062501907348619,-7.1050033569335795,-12.440002441406236,0,-0.05255408588539545,-32.00127161749793,99.70999908447266,-2.1181117498994233,100.41000366210938,2.6388759377781152,101.70999908447266,-0.05255408588539545
989,2011-11-15,103.62999725341795,103.62999725341795,101.8499984741211,101.8499984741211,210.0,0.01797636686444637,1.000000000000016,1.0470552860342068,72.45812154604177,63.371790706476546,-1.6554428181063798,-6.4302614974508145,-6.9495982249273425,-4.248857101352527,10.931541432307016,1.8299942016601562,4.544235827258802,5.229497528076152,-4.7349888869105285,15.193983943062833,0.24725432058281172,10.211740735569492,-13.080247098840971,100.0,34.196680745399945,4.98224320749334,11,-1.844997406005831,-8.054996490478501,-15.079996109008775,-8.959995269775376,-18.15999603271483,1,-0.0734343415231592,1.0000000000000167,101.8000030517578,-32.00127161749793,99.70999908447266,-2.1181117498994233,100.41000366210938,-0.0734343415231592
990,2011-11-16,102.95999908447266,103.1500015258789,102.95999908447266,103.1500015258789,0.0,-0.0064652917755742,1.0,-0.10674301781336344,64.19981678156638,64.40267198536569,-0.8437228219073347,-5.390832650042341,-6.411328450465277,-3.485698629252852,11.49356497229185,0.6699981689452983,4.241201624568404,4.149499511718744,-5.8589812542767845,14.157980277714273,-0.8547408712790201,9.153739894716509,-12.13324390246963,83.29179334776792,20.177703430335043,5.004240382997766,11,-1.3049964904785156,-7.384998321533203,-14.509998321533203,-8.289997100830078,-14.470001220703125,2,-0.1205322080717307,1.000000000000016,103.62999725341795,1.0000000000000167,101.8000030517578,-32.00127161749793,99.70999908447266,-0.1205322080717307
991,2011-11-17,96.41000366210938,102.5999984741211,96.41000366210938,102.5999984741211,42.0,-0.06361689472228327,1.0,32.57850144555091,38.192037112140554,62.44518974911927,5.231123233177911,1.7348378830119913,-0.1637669217366522,3.1040284143011974,10.793469881105988,6.549995422363281,4.345941783503264,-2.709495925903326,-11.95507933266859,6.536087480861937,-7.332287629285958,1.9132957774793056,-5.311783553228835,0.0,-57.94540738790309,4.622791703382631,11,3.609996795654297,-0.8350028991699219,-7.192502975463867,-2.210002899169922,-6.4600067138671875,3,-0.09459602116130128,1.0,102.95999908447266,1.000000000000016,103.62999725341795,1.0000000000000167,101.8000030517578,-0.09459602116130128
992,2011-11-18,94.5999984741211,97.41000366210938,94.26000213623048,96.8000030517578,80.0,-0.018774039199623394,-1.1875031458037082,0.35541299216722827,35.87971036193596,59.835418960067585,6.305895633830431,4.326647253006541,1.342004409643664,4.912667309193139,10.08744355393266,3.150001525878892,3.902800913738716,-4.8750011444091825,-12.670908762542595,2.92090647372423,-8.772954953475889,-0.9770473353424762,-3.2357427369005904,3.62856472856589,-49.533295104880764,3.8979538090667036,11,4.345001220703125,0.9750022888183594,-5.134998321533203,-2.6499977111816406,-5.879997253417969,4,-0.07727270271144326,1.0,96.41000366210938,1.0,102.95999908447266,1.000000000000016,103.62999725341795,-0.07727270271144326
993,2011-11-21,88.44999694824219,93.01000213623048,87.9000015258789,92.88999938964844,324.0,-0.06501058800293014,1.183757242206775,2.018178728598739,31.37880876757042,56.71495604950667,11.598427424909332,10.547220449805593,7.134214321617236,11.011315959630508,10.540099033979738,6.6999969482421875,3.354719563227974,-10.726502609252933,-19.704867629215656,-1.7481375892902093,-15.215685119234294,-6.237320099271571,15.950004577636719,3.4964753448749204,-47.24472972490875,4.4891825099813625,11,7.31500244140625,7.125003814697266,1.6175041198730469,3.5000038146972656,1.2900009155273438,0,-0.017184812837877872,-1.1875031458037082,94.5999984741211,1.0,96.41000366210938,1.0,102.95999908447266,-0.017184812837877872
994,2011-11-22,92.83000183105469,92.87999725341795,92.3000030517578,92.3000030517578,219.0,0.04951955945657671,-1.188662405711865,-0.11936902879923339,35.54740270802769,53.2409878525829,6.456724326568192,6.660718468933823,2.432522146236181,6.580795942880911,11.074674558300803,4.430000305175767,2.757948493171739,-6.442997741699216,-15.081879263065844,2.1958837796674118,-10.762438502382523,-2.123556981015909,11.23999969482422,32.32787085361168,-15.453412093030842,4.319440760683312,11,2.93499755859375,2.7449989318847656,-1.1500015258789062,-0.8800010681152344,-4.450004577636719,1,-0.03738016968930291,1.183757242206775,88.44999694824219,-1.1875031458037082,94.5999984741211,1.0,96.41000366210938,-0.03738016968930291
995,2011-11-23,90.01000213623047,91.76000213623048,89.94999694824219,90.63999938964844,40.0,-0.030378106637942937,-3.826631402268488,-1.1886768008291269,29.342281388734875,48.75064500679477,8.317186751817133,9.819566979433944,4.8082595150809055,9.309578486010238,11.758181485897623,2.8800048828125,2.0128048391616318,-9.158497619628903,-18.20372402835649,-0.11327121090131698,-13.681110823992697,-4.63588441526511,13.736599389648433,14.353748628525222,-28.928827867605413,4.522613204363791,11,5.754997253417969,5.564998626708984,1.8874988555908203,1.9399986267089844,-1.4800033569335938,2,-0.050438849103192296,-1.188662405711865,92.83000183105469,1.183757242206775,88.44999694824219,-1.1875031458037082,94.5999984741211,-0.050438849103192296
996,2011-11-24,89.2300033569336,89.2300033569336,89.2300033569336,89.2300033569336,0.0,-0.008665690043161423,1.0,-0.0,27.339051951508665,45.12248984305195,8.20764757824071,10.542296176693753,5.169616180036684,9.986671225966035,12.905327298961195,0.779998779296875,1.1453547301965443,-9.558996582031256,-19.60106000643445,0.4830668423719402,-14.580028294232847,-4.537964869829665,14.199666168945313,13.985294766525335,-22.247785506639076,5.021031712201596,11,6.534996032714844,6.344997406005859,3.582498550415039,2.7199974060058594,1.9399948120117188,3,-0.008293236191014408,-3.826631402268488,90.01000213623047,-1.188662405711865,92.83000183105469,1.183757242206775,88.44999694824219,-0.008293236191014408
997,2011-11-25,90.41000366210938,90.41000366210938,88.76000213623047,88.76000213623047,100.0,0.013224254855797701,1.0,100.0,31.72548800710524,40.67363540273684,6.224258254982715,8.916894541619357,3.546395145274033,8.696009629352687,13.02098758681195,1.6500015258789062,-0.017323154408131813,-7.805996322631842,-18.400462117266073,2.78846947200239,-13.103229219948958,-2.5087634253147257,12.709072503769534,49.11940971486061,14.651572318610356,5.297232897317114,11,5.3549957275390625,5.164997100830078,2.6924972534179688,1.5399971008300781,0.1399993896484233,4,-0.005088006804936929,1.0,89.2300033569336,-3.826631402268488,90.01000213623047,-1.188662405711865,92.83000183105469,-0.005088006804936929
998,2011-11-28,94.6999969482422,94.6999969482422,91.54000091552734,91.54000091552734,211.0,0.047450427080678814,-1.000000000000009,1.9151473396557153,39.500858908917586,37.01171733194526,0.9177238077948999,4.308291726124779,-1.1067767218623175,4.3317917602795575,12.899583505865092,4.289993286132827,-1.1512305129158733,-3.173502731323225,-13.757039327782735,7.410033865136285,-8.46527102955298,2.11826556690653,8.114697724836702,100.0,64.4804461140424,5.291768298229753,11,0.8250045776367045,1.4500045776367045,-1.9799957275390767,-2.7499961853027486,-0.6899948120117188,0,-0.06314673622225575,1.0,90.41000366210938,1.0,89.2300033569336,-3.826631402268488,90.01000213623047,-0.06314673622225575
999,2011-11-29,93.97000122070312,95.05999755859376,93.97000122070312,95.05999755859376,0.0,-0.00770850845896065,-1.000000000000026,-0.34493598302216444,39.03061252073052,34.21513908074128,0.14901770431239925,4.89880861372427,-0.7559301450572207,5.012103673481576,13.136213467604508,1.0899963378906392,-1.8436599849751474,-3.655498504638672,-14.366481061379858,7.055484052102514,-9.010989783009265,1.6999927737319211,8.546399589431786,82.69845825567675,44.05469354366771,5.35549127837059,11,1.279998779296875,2.1800003051757812,-1.25,-2.020000457763672,1.8499984741210938,1,-0.045014401425820694,-1.000000000000009,94.6999969482422,1.0,90.41000366210938,1.0,89.2300033569336,-0.045014401425820694
1000,2011-11-30,96.45999908447266,97.25,92.98999786376952,92.98999786376952,372.0,0.02649779537537067,-1.4553317796051066,-3.183498054147856,44.58458284651568,34.925421940116294,-3.754828730064048,2.12142069930718,-3.511759926963691,2.4643621902025643,13.047669861730393,4.260002136230483,-3.05229672477941,-0.9140007019042997,-11.47812520860731,9.65012380479871,-6.1960629552557975,4.368061551447198,5.764073739977135,90.69492209298878,47.568579838235266,5.282062253351504,11,-3.8049964904785156,-0.30999755859375,-3.999998092651367,-4.509998321533203,-1.6200027465820312,2,-0.08376531109002816,-1.000000000000026,93.97000122070312,-1.000000000000009,94.6999969482422,1.0,90.41000366210938,-0.08376531109002816
1001,2011-12-01,97.0,97.2300033569336,96.55999755859376,97.2300033569336,52.0,0.005598184953894192,4.826052343516644,-0.06628336484763175,46.268245888036766,36.079703665238604,-4.696192226010027,1.1729428806604858,-3.9141472154389305,1.906853990246475,12.60496022923802,0.7700042724609375,-4.526052862282697,-0.07649993896484375,-10.309382535607682,10.156382657677995,-5.192941237286263,5.039941359356575,4.937591398478375,97.05535850524937,46.749121911509555,5.116441298321422,12,-4.424999237060547,-0.8499984741210938,-5.119998931884766,-5.049999237060547,-2.309997558593764,3,-0.08731960021343432,-1.4553317796051066,96.45999908447266,-1.000000000000026,93.97000122070312,-1.000000000000009,94.6999969482422,-0.08731960021343432
1002,2011-12-02,100.23999786376952,101.5,100.23999786376952,100.33000183105469,391.0,0.033402039832675534,-26.99881325759934,0.3913158854944725,47.917771140468695,37.91736615111619,-7.880769000876796,-2.4510501894584706,-7.017309598675823,-1.386755790834414,12.180289580273232,4.5,-5.642512211555939,3.3274978637695227,-6.5702170173115775,13.225212744850623,-1.6213595767710274,8.276355304310073,1.416841737256874,87.34937497941351,37.23382206460357,4.948857440540547,12,-5.109996795654283,-4.089996337890611,-8.967496871948228,-8.289997100830064,0.26000213623048296,4,-0.09048284006500806,4.826052343516644,97.0,-1.4553317796051066,96.45999908447266,-1.000000000000026,93.97000122070312,-0.09048284006500806
1003,2011-12-05,100.87999725341795,101.27999877929688,99.98999786376952,99.98999786376952,177.0,0.006384670822900729,-1.8988804498774472,-9.888446215137881,46.20898699615901,39.10198662757523,-7.344502208559192,-3.3261659859138746,-7.38094152126277,-2.0920392645230805,11.980257062939552,1.290000915527358,-5.582795142832651,4.0084972381591655,-5.812210173605266,13.829204649923597,-0.9018564677230501,8.918850944041381,0.6200027465820455,92.71442313812771,46.88854036421324,4.910353705882212,12,-5.74999618530272,-4.954998016357408,-7.892496109008775,-8.929996490478501,-0.989997863769517,0,-0.1023988350803624,-26.99881325759934,100.23999786376952,4.826052343516644,97.0,-1.4553317796051066,96.45999908447266,-0.1023988350803624
1004,2011-12-06,97.2300033569336,99.77999877929688,97.2300033569336,99.77999877929688,52.0,-0.036181542385606,1.0,-2.8651653608106025,42.7006395476088,40.58624864522789,-3.3578446742451433,-0.05631315568807338,-3.7246977870961473,1.418411006241243,11.797443012888328,3.649993896484361,-5.38021584243387,0.5980030059814396,-8.923100447935937,10.119106459898816,-4.162548720977256,5.358554732940135,4.269996643066406,49.82378882271577,8.376171514918887,4.760551726958691,12,-2.1000022888183594,-1.3050041198730469,-4.242502212524414,-5.280002593994141,2.9499969482421875,1,-0.03311736202335003,-1.8988804498774472,100.87999725341795,-26.99881325759934,100.23999786376952,4.826052343516644,97.0,-0.03311736202335003
1005,2011-12-07,96.4800033569336,98.45999908447266,96.12000274658205,98.45999908447266,220.0,-0.0077136683544762885,1.3636377648137588,0.7764703066423723,50.104633359007934,43.11575769050558,-1.7808328929704231,0.2970066267818652,-2.8326081620822663,2.001214455055461,11.68262159278593,2.339996337890611,-4.473142527943693,0.10950279235839844,-9.1067710447076,9.325776629424396,-4.4986341261745935,4.71763971089139,4.799995422363281,6.691464575057861,-38.34668024055944,4.608136918532998,12,-1.3500022888183594,-0.5550041198730469,-3.492502212524414,-4.530002593994141,3.2899932861328125,2,-0.006840833739066632,1.0,97.2300033569336,-1.8988804498774472,100.87999725341795,-26.99881325759934,100.23999786376952,-0.006840833739066632
1006,2011-12-08,95.3499984741211,96.48999786376952,95.3499984741211,96.37999725341795,30.0,-0.011712322175528755,-1.2135936712986006,0.5202025261827442,51.14433971840378,45.27340788064986,0.344852775127535,1.084072827030127,-1.2025578295367438,3.0039753083655683,11.933036385533164,1.1399993896484233,-3.978796714529423,-0.7675018310546875,-9.792697533327043,8.257693871217668,-5.2800996821908655,3.7450960200814905,5.662400360107426,0.0,-48.19932114012448,4.512597851136181,12,1.1700019836425781,0.5750007629394531,-2.362497329711914,-3.3999977111816406,6.150001525878906,3,-0.00534873774926059,1.3636377648137588,96.4800033569336,1.0,97.2300033569336,-1.8988804498774472,100.87999725341795,-0.00534873774926059
1007,2011-12-09,97.0999984741211,97.0999984741211,94.62999725341795,94.79000091552734,119.0,0.018353435007919527,1.1385314555975496,-2.2427187342597565,65.24498650131733,48.13386650202761,-0.3982547547714006,-0.9185838163342339,-2.555977242798548,1.1011265372580539,12.248323050227366,2.470001220703139,-2.9099930127376865,1.1129981994628935,-7.767801882664941,9.993798281590728,-3.3274018416010165,5.553398240526803,3.6501524139404324,37.142866976661075,-16.020746716179495,4.440400041063916,12,0.14500045776367188,-1.3049964904785156,-3.7124977111816406,-5.149997711181641,0.44000244140625,4,-0.024819732961758656,-1.2135936712986006,95.3499984741211,1.3636377648137588,96.4800033569336,1.0,97.2300033569336,-0.024819732961758656
1008,2011-12-12,96.4499969482422,97.38999938964844,94.97000122070312,97.38999938964844,20.0,-0.006694145582835764,4.148918901370041,-0.4069278938885451,57.3457740434455,50.16888444899594,0.5879153301402908,-0.7272273849958282,-1.404965426812538,1.5824095591427465,12.344412543991686,2.4199981689453125,-1.626037013942593,0.7304969787597742,-7.725184814993213,9.186178772512761,-3.4973439181167265,4.958337875636275,4.043150952575672,35.339789428773784,-19.614248663315955,4.227840896876496,12,0.7950019836425639,-0.6849975585937642,-2.4249954223632955,-4.499996185302749,0.04000091552731533,0,0.04199070170972785,1.1385314555975496,97.0999984741211,-1.2135936712986006,95.3499984741211,1.3636377648137588,96.4800033569336,0.04199070170972785
1009,2011-12-13,96.0199966430664,96.94000244140624,96.0199966430664,96.94000244140624,0.0,-0.004458271838064909,1.0000000000000309,0.9787270307122911,63.50561489533149,52.2712213433088,1.4966800174566117,-0.9450335411124797,-0.48474068633562695,1.7593229111459152,12.102116587863296,0.9200057983398295,-0.5359741735002217,0.6809967041015597,-6.91729756215436,8.27929097035748,-3.1181504290264,4.4801438372295195,4.2212883302526905,36.29239491161484,-22.814264550247124,3.7991471331279616,12,2.045001983642578,-0.25499725341796875,-1.4949951171875,-4.069995880126953,-1.1699981689453125,1,0.04030413332514393,4.148918901370041,96.4499969482422,1.1385314555975496,97.0999984741211,-1.2135936712986006,95.3499984741211,0.04030413332514393
1010,2011-12-14,90.5500030517578,93.80999755859376,89.38999938964844,93.80999755859376,31.0,-0.05696723372780488,1.71165988757154,3.543449957292331,52.44988993443074,52.958070681797025,6.750014977705732,3.739279117490966,5.367540983324389,6.940734719124649,12.297602257608773,6.629997253417969,-0.09417340089746062,-4.168497085571303,-11.148035947991815,2.8110417768492084,-7.658266516781566,-0.6787276543610403,9.444456252612497,14.50004577636701,-48.23573669260825,3.4897694312102567,12,4.8949966430664205,5.214996337890639,4.759998321533217,1.3999977111816548,5.649993896484403,2,0.10635004891069455,1.0000000000000309,96.0199966430664,4.148918901370041,96.4499969482422,1.1385314555975496,97.0999984741211,0.10635004891069455
1011,2011-12-15,87.29000091552734,91.58000183105469,86.37999725341797,89.95999908447266,1559.0,-0.03600223110282019,-1.316257557169413,0.8190192232982372,44.62438878704379,52.59213930919426,9.485284643314131,6.620434393625999,8.777377289191122,9.908151829802478,13.460332254871368,5.200004577636719,0.3660004531229504,-6.972499084472659,-14.644101085376121,0.6991029164308031,-10.808300084924397,-3.136698084020921,12.462569233273129,8.265245100315084,-53.87164551163943,3.835801000451732,12,6.539997100830078,7.714996337890625,10.112499237060547,4.659999847412109,5.870002746582031,3,0.1429716530718823,1.71165988757154,90.5500030517578,1.0000000000000309,96.0199966430664,4.148918901370041,96.4499969482422,0.1429716530718823
1012,2011-12-16,87.29000091552734,88.56999969482422,86.75,88.0999984741211,660.0,0.0,1.0799996512276786,0.30337008018013384,35.01819733332013,51.34871823554549,8.331269000279406,6.371371697275947,8.934169353900003,9.663212255496248,14.284812924787124,1.8199996948242188,0.40266402081371666,-6.606999206542966,-14.883587011389892,1.6695885983039602,-10.745293108966436,-2.4687053041194957,11.927666317457835,8.265245100315084,-47.05468107118999,4.138293902423465,12,5.789997100830078,7.714996337890625,10.217498779296875,4.659999847412109,8.040000915527344,4,0.1627906854786727,-1.316257557169413,87.29000091552734,1.71165988757154,90.5500030517578,1.0000000000000309,96.0199966430664,0.1627906854786727
1013,2011-12-19,86.93000030517578,87.91999816894531,86.93000030517578,87.11000061035156,130.0,-0.004124190704270281,-9.999957614546688,0.22222326878155377,35.550076059072055,50.55421118126363,7.2687514815691685,6.968961562107367,9.354587286197088,9.750221502506108,14.128346815617254,0.9899978637695312,0.286837811462064,-6.890999984741214,-15.402759966233532,1.6207599967511044,-11.14687997548738,-2.6351199939950476,11.774160128626704,5.208359673756854,-44.72137042676277,4.255879990746162,12,5.489997863769531,8.074996948242188,11.492500305175781,5.020000457763672,7.589996337890625,0,0.12205223252161712,1.0799996512276786,87.29000091552734,-1.316257557169413,87.29000091552734,1.71165988757154,90.5500030517578,0.12205223252161712
1014,2011-12-20,89.36000061035156,89.36000061035156,86.04000091552734,86.29000091552734,151.0,0.02795352923783545,1.1628664657012706,-17.055524943839274,35.39094688967107,48.91935712911509,4.028646372034856,4.496190330596306,6.942273918724055,7.079346047046528,13.815513367728883,3.3199996948242188,-0.13381194462746748,-4.287499618530276,-13.02283825492185,4.447839017861298,-8.65516893672607,0.08016969966551812,8.851193296235536,42.72845726113447,-1.9602836924014042,4.367669318195791,12,2.354999542236328,5.474998474121094,9.319999694824219,2.5900001525878906,8.019996643066392,1,0.0797895837591569,-9.999957614546688,86.93000030517578,1.0799996512276786,87.29000091552734,-1.316257557169413,87.29000091552734,0.0797895837591569
1015,2011-12-21,85.47000122070312,90.08999633789062,85.05000305175781,90.0,181.0,-0.0435317744301561,1.1401284202751123,-1.4755697816303048,29.15008802088218,46.47555138494602,6.920388990246963,8.462501812507028,10.69777044335315,10.774458480717314,13.20391096674855,5.0399932861328125,-0.7005513993746888,-7.950498962402349,-17.29832378597709,1.3973258611723907,-12.62441137418972,-3.2765865506149794,12.010921106420383,6.431826147914475,-30.326167821181162,4.673912411787371,12,5.75,8.630001068115234,13.209999084472656,6.479999542236328,14.599998474121094,2,0.10974607604364794,1.1628664657012706,89.36000061035156,-9.999957614546688,86.93000030517578,1.0799996512276786,87.29000091552734,0.10974607604364794
1016,2011-12-22,88.48999786376953,88.77999877929688,86.16999816894531,86.16999816894531,176.0,0.03533399555322436,-1.2500008221331396,-0.5121413509926637,28.581838976620617,42.401868326646394,3.156955345922043,5.675193380887052,7.650059921440118,7.599906613203814,12.455910175459909,3.30999755859375,-0.8040173548897371,-4.8935020446777315,-14.316719692621504,4.529715603266041,-9.605110868649618,-0.18189322070584524,7.996450921324723,68.2539562399145,36.330010526889296,4.711608823971889,12,2.7300033569335938,5.335002899169922,10.125003814697266,3.460002899169922,8.70999908447267,3,0.08712848085206448,1.1401284202751123,85.47000122070312,1.1628664657012706,89.36000061035156,-9.999957614546688,86.93000030517578,0.08712848085206448
1017,2011-12-23,89.94999694824219,89.94999694824219,88.83000183105469,88.83000183105469,0.0,0.01649902949167581,1.0,0.48275657953151563,30.654861492018313,39.43621137648782,0.6437680751141954,4.40480119232933,6.026577847954769,6.033468325511734,11.832423252844555,1.4599990844726562,-1.222893745173522,-3.4105026245117216,-12.866467924501222,6.045462675477779,-8.138485274506479,1.3174800254830359,5.621536178185153,97.22223063205985,69.97281779103326,4.727982649994754,12,1.0450057983398438,3.3250045776367188,7.847503662109375,2.0000038146972656,6.920005798339858,4,0.03568656834656969,-1.2500008221331396,88.48999786376953,1.1401284202751123,85.47000122070312,1.1628664657012706,89.36000061035156,0.03568656834656969
1018,2011-12-27,88.72000122070312,89.7699966430664,88.72000122070312,89.7699966430664,90.0,-0.013674216445463738,1.0,-0.9375,33.52689886456979,36.1052429286254,0.7397443540063193,5.442879206238445,7.081552547293029,7.2651922998514635,12.169075620476184,1.2299957275390625,-1.6803016028989077,-4.341498565673831,-13.995235590929411,5.312238459581749,-9.168367078301614,0.4853699469539521,6.009809499750659,72.81752098843177,46.42328530637826,4.826868512627787,12,0.7099990844726562,4.555000305175781,8.539999008178711,3.229999542236328,10.080001831054673,1,0.07450406356406925,1.0,89.94999694824219,-1.2500008221331396,88.48999786376953,1.1401284202751123,85.47000122070312,0.07450406356406925
1019,2011-12-28,89.73999786376953,89.73999786376953,88.20999908447266,88.20999908447266,0.0,0.011496806008027827,1.0,-1.457148047229791,37.08810755286939,34.398378219563035,-1.4133838982116345,4.310747048624421,6.032112384425346,6.1838946022003825,12.640020280272502,1.529998779296875,-2.8043456766433934,-3.110001754760745,-12.864751063595236,6.644747554073746,-7.987376409177983,1.7673728996564932,4.215428243188569,93.05557658014962,61.51831465391927,4.877374654417244,12,-1.4249954223632812,3.535003662109375,5.930002212524414,2.210002899169922,12.770004272460952,2,0.05326497540765707,1.0,88.72000122070312,1.0,89.94999694824219,-1.2500008221331396,88.48999786376953,0.05326497540765707
1020,2011-12-29,88.37999725341797,90.25,88.37999725341797,90.25,190.0,-0.015154899072051697,1.0,-1.2222249925201956,36.764138292336064,33.525017053484405,-0.4398214139878007,5.306440833052022,7.338844257392253,7.446759670654103,13.544832859587661,1.8700027465820312,-3.689421246485736,-4.066002273559576,-13.860430231837384,5.728425684718232,-8.963216252698473,0.8312117055793209,4.862995009124106,54.16661991794665,17.8701028886086,4.897213979138902,12,-0.7299957275390625,4.8950042724609375,7.290002822875977,3.5700035095214844,11.870002746582031,3,0.10183299705468052,1.0,89.73999786376953,1.0,88.72000122070312,1.0,89.94999694824219,0.10183299705468052
1021,2011-12-30,88.52999877929688,88.58999633789062,88.29000091552734,88.29000091552734,20.0,0.001697233882558269,-1.4999841052865817,-0.12834091511801066,32.672859241151,33.264423932132274,-0.4419024389941484,4.731962832840466,7.282256482220234,7.098756045770358,14.50591280179945,0.29999542236328125,-4.775997398173217,-3.4925006866455135,-13.189819750838438,6.2048183775474115,-8.341160218741976,1.356158845450949,4.05755434638246,15.686252510406264,-19.656240613334177,4.848659532096462,12,-0.8799972534179688,4.745002746582031,7.14000129699707,3.420001983642578,9.650001525878906,4,0.13035130548568374,1.0,88.37999725341797,1.0,89.73999786376953,1.0,88.72000122070312,0.13035130548568374
1022,2012-01-02,91.16999816894531,91.16999816894531,89.83000183105469,89.83000183105469,20.0,0.02982039338134279,1.0,5.583367771879073,40.119757572435006,33.77216632250594,-2.7643450968555925,1.4520700324553673,4.85660593692063,4.276810254408048,15.09041169266458,2.6399993896484375,-5.158234794588282,-0.3990013122558622,-9.293313151858953,8.495310527347229,-4.846157232057408,4.048154607545683,0.8145509508203048,100.0,61.98624409121014,4.447155919801546,1,-3.05999755859375,2.1050033569335938,4.500001907348633,0.7800025939941406,7.370002746582031,0,0.0661401656290792,-1.4999841052865817,88.52999877929688,1.0,88.37999725341797,1.0,89.73999786376953,0.0661401656290792
1023,2012-01-03,90.5500030517578,90.5500030517578,90.5500030517578,90.5500030517578,0.0,-0.0068004291942467265,1.0,0.0,39.83649665664437,34.26611629661408,-1.7621616158347706,1.3264980094775751,5.464756106805183,4.798184002449304,15.760322024606621,0.6199951171875142,-5.040216372614182,-0.5024967193603658,-8.245404576832186,7.240411138111455,-4.373950648096269,3.3689572093755373,0.8797823825671998,79.05421253540791,39.136371747321185,3.871453928735908,1,-2.440002441406236,2.724998474121108,5.119997024536147,1.3999977111816548,7.75,1,0.06979568726476759,1.0,91.16999816894531,-1.4999841052865817,88.52999877929688,1.0,88.37999725341797,0.06979568726476759
1024,2012-01-04,94.01000213623048,95.4000015258789,94.01000213623048,95.4000015258789,105.0,0.03821092178754504,-1.0000000000000204,-100.0,56.947793158114585,37.35475020075101,-5.021227703799383,-2.516106415439424,2.1463507235823016,1.3380386779173392,16.672021126426976,4.849998474121108,-4.544184888075222,3.1185024261474723,-4.206175461046939,10.443180313341884,-0.5438365174497335,6.780841369744678,-8.95999908447267,80.45008058614368,35.77553043213078,3.6623389435972067,1,-3.2250022888183736,-0.7350006103515767,1.8274993896484233,-2.415000915527358,9.239997863769517,2,0.050952034960983106,1.0,90.5500030517578,1.0,91.16999816894531,-1.4999841052865817,88.52999877929688,0.050952034960983106
1025,2012-01-05,95.81999969482422,96.2300033569336,94.1500015258789,94.1500015258789,150.0,0.01925324452148036,-1.4910228882086893,-1.2014380591690117,68.187644861005,41.755395299015944,-5.820802270137079,-4.614682189823071,0.46321314446021233,-0.44305960689814583,17.483138680628514,2.220001220703111,-3.952312110478033,4.96150016784668,-2.262418626722507,12.185418962415866,1.3495407705620863,8.573459565131273,-10.562996673583982,94.83622750578449,43.67426776645506,3.6119593972845947,1,-3.5999984741210938,-2.5449981689453125,-0.11999893188476562,-4.224998474121094,9.610000610351562,3,0.06981843521929831,-1.0000000000000204,94.01000213623048,1.0,90.5500030517578,1.0,91.16999816894531,0.06981843521929831
1026,2012-01-09,94.83999633789062,95.0999984741211,94.06999969482422,94.58999633789062,165.0,-0.010227544980742964,1.675306660325387,0.14970076294028964,65.45231281973287,45.62177877987312,-4.297225185267905,-3.873439203348809,1.4091413072591195,0.6062635039253053,18.174005545252296,1.75,-3.519566070143341,4.0069969177246065,-3.1534869238984555,11.167480759347669,0.4267549969130755,7.587238838536138,-9.144073303222655,78.28114550563204,20.796922762167945,3.5802419208115324,1,-2.6199951171875,-1.5649948120117188,-0.43749427795410156,-3.764995574951172,12.140007019042969,0,0.057043482402033385,-1.4910228882086893,95.81999969482422,-1.0000000000000204,94.01000213623048,1.0,90.5500030517578,0.057043482402033385
1027,2012-01-10,94.69000244140624,94.69000244140624,94.16999816894531,94.16999816894531,100.0,-0.001581546839689918,1.0000000000000546,2.080017089843693,66.01983707353546,49.23210524753597,-3.8042057417452213,-4.12473065625484,1.3598129108073493,0.8456869202181991,18.755111761778366,0.6699981689453125,-2.4667256729733964,3.9775028228759624,-2.8103392982121562,10.765344943964081,0.5835817623319031,7.371423883420022,-8.57271619384764,72.88730928193684,8.42741323714634,3.3939210605440624,1,-2.470001220703111,-1.4150009155273295,-0.3275012969970561,-4.2900009155273295,13.119995117187528,1,0.03685708917294761,1.675306660325387,94.83999633789062,-1.4910228882086893,95.81999969482422,-1.0000000000000204,94.01000213623048,0.03685708917294761
1028,2012-01-11,100.5,100.5,98.8499984741211,99.0999984741211,580.0,0.06135808859218228,1.3571424678884583,2.692288506118211,70.18117616619264,52.909112871238555,-8.680310714256137,-10.135402407473762,-4.57578773045816,-4.813682956518605,19.91570280633382,5.809997558593764,-1.4030653043782593,9.585000228881839,1.8947950435863419,17.275205414177336,5.73989763623409,13.430102821529587,-13.978205068066401,100.0,31.436651500214055,3.8451025926477476,1,-6.104999542236328,-7.334999084472656,-4.85999870300293,-10.099998474121094,6.970001220703125,2,-0.019502478452464223,1.0000000000000546,94.69000244140624,1.675306660325387,94.83999633789062,-1.4910228882086893,95.81999969482422,-0.019502478452464223
1029,2012-01-12,99.88999938964844,100.5500030517578,99.88999938964844,100.5500030517578,115.0,-0.006069657814443463,1.000000000000043,-0.47143067340231465,79.64640608745948,57.67380929291893,-7.24054078943972,-9.718898200689722,-4.01660468481677,-4.131076126333198,21.14254478681929,0.6600036621093608,-0.43845403709221387,8.781499481201166,0.3878647495622545,17.175134212840078,4.58468211538171,12.978316847020622,-12.529512153630861,89.81476357719538,12.838977583286209,4.196817365819458,1,-5.469997406005859,-7.089996337890625,-4.362499237060547,-9.489997863769531,3.5100021362304688,3,-0.015917472696024615,1.3571424678884583,100.5,1.0000000000000546,94.69000244140624,1.675306660325387,94.83999633789062,-0.015917472696024615
1030,2012-01-13,100.18000030517578,100.9800033569336,98.9000015258789,99.69000244140624,259.0,0.0029032026959587842,-1.009663901164312,-0.7424168862995705,77.07274823117326,62.60713029181029,-6.348274588551604,-9.75035856858348,-4.4376300764861725,-4.329122229502957,21.02356592601426,2.0800018310546875,0.5520597050319935,8.590000534057623,-0.7232113873581483,17.903212455473394,3.9333945733497444,13.246606494765501,-11.76435180389899,88.42253794821289,9.916219867945543,4.656605960707883,1,-4.774997711181641,-7.164997100830078,-4.652500152587891,-9.779998779296875,3.379997253417983,4,0.0306448361496523,1.000000000000043,99.88999938964844,1.3571424678884583,100.5,1.0000000000000546,94.69000244140624,0.0306448361496523
1031,2012-01-16,99.7699966430664,99.94000244140624,99.6500015258789,99.94000244140624,400.0,-0.004092669802958637,2.4116591123281865,-0.3469521214479952,73.90459238612632,66.36100082666488,-4.66698926397504,-8.809092873099033,-4.213183945047774,-3.8480943038452295,20.422398208575483,0.529998779296875,1.4255592692862251,7.555997085571292,-2.2056943812287386,17.317688552371322,2.6751513521712695,12.436842818971314,-10.09791265622394,82.2319266951303,5.841348248704676,4.880845733400019,1,-4.004993438720703,-6.754993438720703,-4.242496490478516,-9.3699951171875,1.5900039672851562,0,0.05673051871855228,-1.009663901164312,100.18000030517578,1.000000000000043,99.88999938964844,1.3571424678884583,100.5,0.05673051871855228
1032,2012-01-17,101.5,101.5,100.52999877929688,100.52999877929688,20.0,0.017339915958129115,1.0,-5.705694924382293,80.37072922385383,70.8648044452437,-5.339042236481262,-9.928999497782542,-6.130843441998806,-5.5485049824769135,19.912582621005576,1.7300033569335938,2.5450513747069294,8.57550048828125,-1.7305353955542557,18.881536372116756,3.422482546363497,13.728518430199003,-10.697124076148427,100.0,22.200843285675234,5.15301794191775,1,-3.7449989318847656,-8.224998474121094,-5.277500152587891,-11.099998474121094,-0.4499969482422017,1,0.053990180856488657,2.4116591123281865,99.7699966430664,-1.009663901164312,100.18000030517578,1.000000000000043,99.88999938964844,0.053990180856488657
1033,2012-01-18,97.54000091552734,101.3000030517578,97.54000091552734,100.9499969482422,101.0,-0.039014769305149355,-1.205282410980963,-3.515455403492228,66.26356222157315,71.89988989673911,-0.3165252472892348,-5.4107837746457506,-2.3497120894181194,-1.6036747336800374,19.0139440309991,3.9599990844726562,3.7581330067556564,4.085001373291021,-6.011986307862941,14.181989054444983,-0.9634924672859597,9.133495213868002,-5.453470102537963,0.0,-72.73523876729162,5.048493840576978,1,0.24499893188476562,-4.2649993896484375,-1.0200004577636719,-7.1399993896484375,1.529998779296875,2,0.10529010197529676,1.0,101.5,2.4116591123281865,99.7699966430664,-1.009663901164312,100.18000030517578,0.10529010197529676
1034,2012-01-19,96.48999786376952,97.56999969482422,96.48999786376952,97.56999969482422,0.0,-0.010764845621307306,1.0000000000000264,0.31671644796456305,67.13139255961525,71.78252852991804,1.2541473199690927,-4.004546253526016,-1.5047818868208225,-0.634657627651734,18.374471298948215,1.0800018310547017,4.629750478408084,2.6784984588622933,-7.312643582454683,12.66964050017927,-2.317072561796195,7.674069479520782,-3.273850748338859,0.0,-71.98239975646693,4.9955710206584865,1,1.2950019836425923,-3.214996337890611,0.015001296997084523,-6.089996337890611,3.7099990844726847,3,0.11379421287205171,-1.205282410980963,97.54000091552734,1.0,101.5,2.4116591123281865,99.7699966430664,0.11379421287205171
1035,2012-01-20,94.8499984741211,94.8499984741211,93.5,94.4000015258789,202.0,-0.016996574007223764,5.000033908650097,-0.4166631345455518,62.55961981593019,71.46111819616218,3.0643290604238445,-1.7136497631734073,-0.08314676359765372,0.9242160799427808,17.28240576137008,2.989997863769517,5.593770334040485,0.5694992065429716,-8.621543773759399,9.760542186845342,-4.026022283608214,5.165020696694157,6.650001525878906,16.874980926513672,-59.65790758008069,4.595521490151183,1,2.6500015258789062,-1.5749969482421875,2.065000534057617,-3.954998016357422,5.370002746582031,4,0.09014236361944272,1.0000000000000264,96.48999786376952,-1.205282410980963,97.54000091552734,1.0,101.5,0.09014236361944272
1036,2012-01-23,96.1999969482422,96.1999969482422,94.8000030517578,94.8000030517578,198.0,0.014232983614537842,1.0,3.1111186463667515,60.536237553888405,70.85182936064584,2.154056414442593,-2.589166284423726,-1.5984154522089398,-0.5040329976881281,16.195514094339813,1.3999938964844034,5.832467783485626,1.5339977264404467,-7.273175164917959,10.341170617798852,-2.869588719238763,5.9375841721196565,5.140003051757802,33.74996185302752,-38.16979916156644,4.4035864456792035,1,1.3000030517577983,-2.9249954223632955,-0.5949974060058736,-5.30499649047853,5.8600006103515625,0,0.07650728527893214,5.000033908650097,94.8499984741211,1.0000000000000264,96.48999786376952,-1.205282410980963,97.54000091552734,0.07650728527893214
1037,2012-01-24,93.16000366210938,94.8000030517578,93.16000366210938,94.8000030517578,50.0,-0.03160076281258528,1.0000000000000173,-1.1714332425067782,54.96386701575969,69.16101723281996,5.536408212648425,0.7416688507126423,1.2601418103871822,2.4829879319071892,15.383936708077217,3.0399932861328267,5.55934901757945,-1.6664958953857365,-10.225296058877205,6.8923042681057325,-5.945895977131471,2.612904186359998,8.023196337890624,0.0,-68.08364943579664,4.279400081745736,1,4.1699981689453125,0.11499786376953125,1.2574939727783203,-0.0200042724609375,9.889999389648423,1,0.08802057348541448,1.0,96.1999969482422,5.000033908650097,94.8499984741211,1.0000000000000264,96.48999786376952,0.08802057348541448
1038,2012-01-25,95.33000183105469,95.33000183105469,95.16999816894531,95.16999816894531,0.0,0.023293238338803368,1.0,-0.09756324491296059,52.64000019531253,66.16030546702584,2.8562924453309932,-0.9567890346743582,-1.1371950145407368,0.2974857620845057,14.453532373481586,2.1699981689453125,5.473747925444627,0.1730022430419922,-7.8890155706198755,8.23502005670386,-3.8580066637889416,4.204011149872926,5.532270315429685,49.20635195241745,-16.59784382081598,4.031008906830937,1,2.0,-2.0550003051757812,-1.2875041961669922,-1.7550010681152344,9.269996643066406,2,0.06000210962798658,1.0000000000000173,93.16000366210938,1.0,96.1999969482422,5.000033908650097,94.8499984741211,0.06000210962798658
1039,2012-01-26,94.5199966430664,95.8499984741211,94.5199966430664,94.6999969482422,478.0,-0.008496854845589819,-13.777773068282965,-1.124976158687863,47.2916603088379,62.85129569787747,3.156383627483436,0.24209520713492338,-0.6276232528831969,1.0293182866334405,13.427938140979515,1.3300018310546875,5.378197440178766,-0.8760028839111271,-8.53520538447377,6.783199616651515,-4.7056041341924555,2.9535983663702012,6.034184764042962,44.73671001711577,-16.676554158684034,3.8296012502813244,1,2.8100051879882812,-1.2449951171875,-0.8074989318847656,0.8700027465820312,11.660003662109375,3,0.04813799421660869,1.0,95.33000183105469,1.0000000000000173,93.16000366210938,1.0,96.1999969482422,0.04813799421660869
1040,2012-01-27,97.37999725341795,97.37999725341795,94.4499969482422,94.70999908447266,250.0,0.030258153956053357,1.194758288042704,-14.83329801212099,54.907266586343766,60.74048172012385,-0.15932048203666227,-2.012245571804172,-3.739418770921432,-1.9394821868856837,12.53003672428123,2.930000305175753,4.689616410319459,1.5339977264404183,-5.414126262134474,8.48212171501531,-1.9400642678470348,5.008059720727871,2.8784170438914174,100.0,39.03829126210826,3.474061994287447,1,-0.04999542236326704,-4.104995727539048,-4.104997634887681,-2.1599960327148295,5.410003662109389,4,0.02895871610558376,-13.777773068282965,94.5199966430664,1.0,95.33000183105469,1.0000000000000173,93.16000366210938,0.02895871610558376
1041,2012-01-30,100.06999969482422,100.06999969482422,98.51000213623048,98.51000213623048,206.0,0.027623767891530093,-1.0000000000000182,0.5842691492219133,59.465158613254495,58.41764054116837,-3.1316149916658134,-3.9983705572409747,-6.443991286537511,-4.769253165686678,11.81073082229203,2.690002441406264,3.8642932061585924,3.6470001220703097,-2.6269687801609365,9.920969024301556,0.5100156709546866,6.783984573185933,-6.909996032714844,100.0,38.87185306294838,3.1369844511156257,1,-2.839996337890625,-6.2350006103515625,-7.409997940063477,-5.344997406005859,1.2900009155273438,0,0.0014989659871724736,1.194758288042704,97.37999725341795,-13.777773068282965,94.5199966430664,1.0,95.33000183105469,0.0014989659871724736
1042,2012-01-31,97.1999969482422,98.62000274658205,97.1999969482422,98.62000274658205,230.0,-0.028679951587233354,1.0,-0.9102615517039091,43.5243296136558,55.89105914028866,-1.045676696058976,-0.6887660666828452,-3.5638578957585167,-2.044512778147933,11.796350163276962,2.870002746582017,3.0701200878496024,0.47549743652345455,-5.294924684193205,6.245919557240114,-2.4097136238348753,3.3607084968817844,-3.9017933654785253,48.93236042762612,-6.978080519221976,2.885211060358333,1,-0.5849952697754048,-2.3449974060058736,-4.677495956420913,-2.4749946594238423,5.5,1,0.05000000784917158,-1.0000000000000182,100.06999969482422,1.194758288042704,97.37999725341795,-13.777773068282965,94.5199966430664,0.05000000784917158
1043,2012-02-01,96.87000274658205,96.87000274658205,96.87000274658205,96.87000274658205,0.0,-0.0033950021812847453,1.0,-0.0,44.00794425698948,53.32178710666357,-0.9171662016807289,0.14649421623981596,-3.0290954754680683,-1.85119920633268,11.746203316636832,0.32999420166015625,2.3650886801162585,-0.17049674987791263,-5.156034977563081,4.815041477807256,-2.663265863720497,2.3222723639646716,-3.436363241577155,43.06058034956739,-8.20753780227588,2.4927691138425847,2,-0.2550010681152486,-2.0150032043457173,-4.735000610351577,-2.145000457763686,6.430000305175753,2,0.06379684246879824,1.0,97.1999969482422,-1.0000000000000182,100.06999969482422,1.194758288042704,97.37999725341795,0.06379684246879824
1044,2012-02-02,98.8000030517578,98.8000030517578,97.20999908447266,97.20999908447266,300.0,0.0199236115459267,1.000000000000018,100.0,47.42921563070549,51.64063108608306,-2.777071717336426,-1.4822472118664507,-4.868881164585574,-3.911717390288473,12.139617273442589,1.9300003051757528,1.3350793980571467,1.520003509521473,-3.3103564490788386,6.350363468121785,-0.8951764697786757,3.9351834888216217,-5.233636342956515,77.4022060071268,29.56015663131386,2.4151799793001536,2,-2.1850013732910014,-3.94500350952147,-7.4475021362304545,-4.075000762939439,7.399993896484403,3,0.058704405295664674,1.0,96.87000274658205,1.0,97.1999969482422,-1.0000000000000182,100.06999969482422,0.058704405295664674
1045,2012-02-03,102.51000213623048,102.51000213623048,99.30999755859376,99.30999755859376,0.0,0.037550596861106955,1.0,2.0125764736930676,54.545463750249986,50.97498955234545,-5.907464845978666,-4.9174714140194595,-8.352784161884031,-7.773181206078107,12.643253930917586,3.7099990844726847,0.9598741762350471,4.895502471923848,-0.4121347913189055,10.203139735166602,2.2416838403024713,7.549321103545225,-8.813562767708746,100.0,54.17375002502181,2.6538186316213768,2,-4.674999237060561,-7.110000610351577,-11.715000152587905,-7.784999847412124,2.1199951171874716,4,0.035801366622430386,1.000000000000018,98.8000030517578,1.0,96.87000274658205,1.0,97.1999969482422,0.035801366622430386
1046,2012-02-06,100.25,102.3499984741211,100.25,102.3499984741211,600.0,-0.022046649976916965,1.0,-0.6562485843917116,47.96217790246614,50.197024095312834,-3.3665867518117665,-2.3519709506080915,-5.863140210120093,-5.657607971194054,13.19908729912396,2.260002136230483,0.5823652396052523,2.3650001525878963,-2.8985167743590097,7.628517079534802,-0.2667583108855496,4.996758616061342,-6.201018120769916,59.929035801343275,20.089754870627146,2.6317584634734517,2,-1.7700004577636577,-4.849998474121094,-9.787498474121094,-5.524997711181641,6.599998474121094,0,0.02533666748655694,1.0,102.51000213623048,1.000000000000018,98.8000030517578,1.0,96.87000274658205,0.02533666748655694
1047,2012-02-07,98.18000030517578,99.93000030517578,98.18000030517578,99.93000030517578,21.0,-0.02064837600822167,1.0,0.8333339388412758,51.11188223904447,50.027233211283054,-0.569504642898579,-0.007487279444987394,-3.6208583170353847,-3.760230143278534,13.54762889275048,2.0699996948242188,0.39013887168084693,0.12050056457519531,-4.923869140613263,5.164870269763654,-2.401684288019027,2.6426854171694174,-3.792577615665678,23.226909580842932,-20.75736006676156,2.522184852594226,2,0.2999992370605611,-2.009998321533203,-7.717498779296875,-3.454998016357422,5.819999694824219,1,0.03238949170188721,1.0,100.25,1.0,102.51000213623048,1.000000000000018,98.8000030517578,0.03238949170188721
1048,2012-02-08,98.54000091552734,98.54000091552734,97.8000030517578,97.8000030517578,41.0,0.0036667407744199743,1.0000000000000384,-0.42285592215402595,53.64899131188667,50.73360332273292,-0.4763782473851421,-0.5500566490055121,-3.939141869936634,-4.273031784906266,12.506697860106621,0.7399978637695455,0.19047816726217093,0.5785011291503963,-4.340841407684337,5.49784366598513,-1.8811701392669704,3.038172397567763,-3.8276750481484214,25.09435972142643,-23.443470232502627,2.4596712684173676,2,-0.060001373291001414,-2.009998321533203,-7.847499847412109,-3.8149986267089844,5.209999084472656,2,0.04221631818616456,1.0,98.18000030517578,1.0,100.25,1.0,102.51000213623048,0.04221631818616456
1049,2012-02-09,98.3000030517578,98.3000030517578,98.3000030517578,98.3000030517578,0.0,-0.0024355374623477033,1.0,0.0,56.46310462391705,50.906474215796614,0.3980619245117367,-0.4588082389123258,-3.6358220848409672,-4.188781794531295,11.399396225847093,0.23999786376954546,0.3830624424154223,0.4180030822753764,-4.420847184559122,5.256853349109875,-2.0014220511418728,2.8374282156926256,-3.2757701336248175,10.615713316130682,-40.195282476659926,2.4194251334172456,2,1.389999389648466,-0.4650001525878764,-7.607501983642564,-3.575000762939439,6.2999954223632955,3,0.0508646983191583,1.0000000000000384,98.54000091552734,1.0,98.18000030517578,1.0,100.25,0.0508646983191583
1050,2012-02-10,103.25,103.5500030517578,101.1999969482422,101.2300033569336,60.0,0.05035602029061881,-1.2596109760078678,100.0,61.63751174382957,51.147846785860516,-4.058505009849171,-5.44624782066866,-8.54394450856509,-9.221657753475682,10.994423995265052,5.25,0.652860070958468,5.2145000457763615,-0.10244635579245198,10.531446447345175,2.5560268449919477,7.872973246560775,-7.926336313143125,94.7825556216035,40.086183133627024,2.658473200784407,2,-3.039997100830078,-4.894996643066406,-11.219999313354492,-8.52499771118164,1.2099990844726562,4,0.02857139901445227,1.0,98.3000030517578,1.0000000000000384,98.54000091552734,1.0,98.18000030517578,0.02857139901445227
1051,2012-02-13,105.43000030517578,105.43000030517578,103.55999755859376,104.0,365.0,0.021113804408482206,1.615387898609083,0.7079221196155081,70.84606951381598,54.18359566365609,-6.032627040589475,-7.56851504032106,-10.673283640136063,-11.273272224581063,10.691462675790426,2.1800003051757812,1.2536789699843212,7.111500167846685,0.8816823952248001,13.34131794046857,3.9965912815357427,10.226409054157628,-9.612756256424845,100.0,36.79926344767553,3.1149088863109453,2,-4.279998779296875,-6.134998321533203,-12.682498931884766,-10.704998016357422,-2.379997253417983,0,-0.00758800198655174,-1.2596109760078678,103.25,1.0,98.3000030517578,1.0000000000000384,98.54000091552734,-0.00758800198655174
1052,2012-02-14,106.9800033569336,107.3499984741211,106.0,106.0,185.0,0.014701726712237573,-1.7550894893772722,0.6853168865674668,70.21867307878188,57.09589886607747,-6.760368735820535,-9.156371848995178,-12.258020619244519,-12.705010782667031,10.135345035443768,1.9199981689453125,1.4958968331988984,8.387503051757818,1.1654802291641602,15.609525874351476,4.776491640460989,11.998514463054647,-10.393738807668669,96.12570372210777,29.86780015627197,3.6110114112968303,2,-4.700004577636719,-6.725002288818359,-14.232501983642578,-12.255001068115234,0.46999359130860796,1,-0.0012152260117130886,1.615387898609083,105.43000030517578,-1.2596109760078678,103.25,1.0,98.3000030517578,-0.0012152260117130886
1053,2012-02-15,107.80999755859376,109.1500015258789,106.8000030517578,106.8000030517578,936.0,0.007758405081470521,-3.6534876342704172,1.0306031093569044,73.04891361157826,59.94253197506333,-6.565791297911588,-9.673478260702197,-13.134452531282008,-13.346685291698847,10.687880269135515,2.349998474121108,1.4094341216393929,8.70399742126466,0.4153936541773078,16.992601188352012,4.559695537720984,12.848299304808336,-10.147359616843218,87.64973128354575,17.898321972238364,4.144301883543679,2,-4.334995269775405,-6.654994964599624,-15.062496185302749,-13.084995269775405,0.8899993896484375,2,-0.03533992806671815,-1.7550894893772722,106.9800033569336,1.615387898609083,105.43000030517578,-1.2596109760078678,103.25,-0.03533992806671815
1054,2012-02-16,107.47000122070312,107.47000122070312,104.9000015258789,105.0,175.0,-0.0031536624208330366,1.080970384373031,2.445559063921008,69.17523342737411,61.56806193918824,-5.438542588322079,-8.926370280236824,-12.728133920664646,-12.934036587224995,11.371816981594726,2.909996032714858,2.108199450448325,7.815000915527349,-1.1693661679235277,16.799367998978227,3.322817373801911,12.307184457252788,-8.428879648857176,78.86793285752806,12.408114487276904,4.492183541725437,2,-3.9949989318847656,-6.314998626708984,-13.690000534057617,-12.744998931884766,1.529998779296875,3,-0.03461432193588265,-3.6534876342704172,107.80999755859376,-1.7550894893772722,106.9800033569336,1.615387898609083,105.43000030517578,-0.03461432193588265
1055,2012-02-17,103.4000015258789,109.5999984741211,102.81999969482422,109.27999877929688,765.0,-0.03787103050707108,1.0797552975757938,-2.3805645131398494,56.01300717312201,62.46259852481666,-1.373453271653858,-4.409036675222438,-8.613559842743996,-8.742780914439635,12.90880660106796,6.779998779296875,2.781980550696929,3.3175010681152344,-5.516600445973324,12.151602582203793,-1.099549688929045,7.734551825159514,-3.145814359549007,8.55460081830335,-51.445863075885576,4.417050757044283,2,0.2999992370605469,-2.020000457763672,-9.789999008178711,-8.900001525878906,9.04000091552733,4,0.011605386175374877,1.080970384373031,107.47000122070312,-3.6534876342704172,107.80999755859376,-1.7550894893772722,106.9800033569336,0.011605386175374877
1056,2012-02-20,103.55999755859376,103.55999755859376,103.55999755859376,103.55999755859376,0.0,0.0015473503902687646,1.0,-0.0,62.73019532242612,63.75352220074796,-1.1337784504010386,-4.2049587138050555,-8.6897742890106,-8.597014776258234,14.344939784001278,0.15999603271485796,3.2679416223876956,3.109497070312514,-5.656550860574853,11.875545001199882,-1.2735268951311696,7.492521035756198,-1.9973968091730967,10.914424734546744,-48.4005519312301,4.3830239654436856,2,0.14000320434568891,-2.17999649047853,-9.349994659423842,-9.059997558593764,10.840003967285142,0,0.008690629075861711,1.0797552975757938,103.4000015258789,1.080970384373031,107.47000122070312,-3.6534876342704172,107.80999755859376,0.008690629075861711
1057,2012-02-21,101.36000061035156,103.70999908447266,101.36000061035156,103.70999908447266,141.0,-0.021243694477662167,1.0,-100.0,58.36126754300091,64.27710844864953,1.7486255968915572,-1.4325899243313245,-6.486248878174905,-6.167367771258512,15.690383308666133,2.3499984741210938,3.1872685470711986,0.4995002746582031,-7.570208277484369,8.569208826800775,-3.535354001413083,4.534354550729489,8.239997863769531,0.0,-58.835873775200504,4.034854276071288,2,2.5900001525878906,0.020000457763671875,-6.969997406005859,-6.8600006103515625,8.639999389648438,1,0.0166732678692747,1.0,103.55999755859376,1.0797552975757938,103.4000015258789,1.080970384373031,107.47000122070312,0.0166732678692747
1058,2012-02-22,101.0500030517578,101.0500030517578,98.5199966430664,98.68000030517578,355.0,-0.0030583815778124634,1.1350240309553608,-1.0085124618935783,54.45898085966981,64.05442803039985,2.7402793586918506,-0.7084129462726594,-6.155297608542099,-5.575777085476616,16.95024412529761,2.8400039672851562,3.524280652894987,-0.0964973449707145,-7.734828775119951,7.541834085178522,-3.9156630600453326,3.7226683701039036,8.385195465087904,22.833989084734338,-32.26318258937063,3.819165715074619,2,3.0099945068359517,0.3299980163574361,-5.535001754760728,-6.550003051757798,8.0,2,0.06333492036815014,1.0,101.36000061035156,1.0,103.55999755859376,1.0797552975757938,103.4000015258789,0.06333492036815014
1059,2012-02-23,99.06999969482422,101.8499984741211,99.06999969482422,100.5,313.0,-0.01959429289595782,-2.888109351074784,-0.6033749569438713,42.68084111694408,61.94813129407923,5.409902102151648,1.7180270843485204,-4.163054016527184,-3.3308190096002193,18.154175313839527,2.779998779296875,3.8829061930215545,-2.3040008544921875,-9.360176726569193,4.752175017584818,-5.83208879053069,1.2240870815463154,9.928590747070317,4.963925639581403,-42.61701861000685,3.5280879360385002,2,4.989997863769531,2.3100013732910156,-3.539999008178711,-4.6999969482421875,10.680000305175781,3,0.09720396974949308,1.1350240309553608,101.0500030517578,1.0,101.36000061035156,1.0,103.55999755859376,0.09720396974949308
1060,2012-02-24,100.1999969482422,100.1999969482422,99.98999786376952,99.98999786376952,0.0,0.011406048823042525,1.0,-0.14685247528452153,49.88823626110905,59.61948315488957,4.2485434808230735,0.8539098719564748,-5.09108677911162,-4.213585191039186,19.40288143017596,1.129997253417983,4.191912780923886,-1.3150035858154183,-8.144186898593247,5.514179726962411,-4.729595242204326,2.099588070573489,8.379449741699204,32.36993284959984,-13.085232239530924,3.414591656388911,2,3.8600006103515483,1.1800041198730327,-4.669996261596694,-5.859996795654311,9.150001525878892,4,0.08782438442890772,-2.888109351074784,99.06999969482422,1.1350240309553608,101.0500030517578,1.0,101.36000061035156,0.08782438442890772
1061,2012-02-27,100.22000122070312,100.8000030517578,99.27999877929688,99.27999877929688,3.0,0.00019964344381429022,-2.2340432439451683,4.476221616711474,55.019691136942086,57.93070738357404,3.812730443011432,0.8914232658405012,-4.799634347403369,-4.084005925285325,19.92815784456431,1.5200042724609233,4.47182690846364,-1.3024993896484318,-8.125327298353142,5.520328519056278,-4.713913344000787,2.108914564703923,7.957067467363288,32.75537144402762,-14.870753645335569,3.4114139543523563,2,3.839996337890625,1.1599998474121094,-4.832500457763672,-5.880001068115234,9.979995727539077,0,0.12193176084474788,1.0,100.1999969482422,-2.888109351074784,99.06999969482422,1.1350240309553608,101.0500030517578,0.12193176084474788
1062,2012-02-28,102.05999755859376,102.05999755859376,100.4000015258789,100.4000015258789,0.0,0.01835957209617889,-1.000000000000017,1.765948639698736,58.07339414222954,56.266760775868626,1.3426293164252598,-0.5963823549939065,-6.300371500379029,-5.760284532693518,20.985453976406237,1.8399963378906392,4.217914503877552,0.29449691772462927,-6.219310974257624,6.808304809706883,-2.9624070282664974,3.551400863715756,5.730788247672649,100.0,47.47798276333047,3.2569039459911298,2,1.9999999999999858,-0.6799964904785298,-6.672496795654311,-7.719997406005874,8.870002746582017,1,0.12090931082180956,-2.2340432439451683,100.22000122070312,1.0,100.1999969482422,-2.888109351074784,99.06999969482422,0.12090931082180956
1063,2012-02-29,103.0500030517578,103.0500030517578,102.29000091552734,102.29000091552734,0.0,0.009700230421773925,1.0000000000000373,0.45783370637790083,60.53215647744402,55.306418892543064,-0.4398423462413632,-1.1590857045962508,-6.921013397563527,-6.626416112593688,22.279739794901833,0.9900054931640341,3.4755386095460636,0.9755023956298743,-5.134290771286217,7.085295562545966,-2.0793941878281714,4.03039897908792,4.369951187980618,100.0,40.43482395100639,3.0548965834580493,2,1.0099945068359517,-1.0250053405761577,-7.747501373291001,-8.710002899169908,6.699996948242202,2,0.06744295722874938,-1.000000000000017,102.05999755859376,-2.2340432439451683,100.22000122070312,1.0,100.1999969482422,0.06744295722874938
1064,2012-03-01,104.5999984741211,104.5999984741211,102.06999969482422,102.06999969482422,35.0,0.015041197248531812,1.0,3.328936405159928,53.524802721245614,55.02995173122346,-2.726479092504661,-2.373996815592321,-8.154356822618809,-8.078033260522574,23.25161848478029,2.529998779296875,2.6440416018600104,2.2354980468749943,-3.769574841933533,8.240570935683522,-0.7670383975292623,5.238034491279251,2.4639574617504394,100.0,43.03524313874901,3.0025364444042615,3,-3.0400009155273438,-2.575000762939453,-9.297496795654297,-10.259998321533203,7.8600006103515625,3,0.04254306541636965,1.0000000000000373,103.0500030517578,-1.000000000000017,102.05999755859376,-2.2340432439451683,100.22000122070312,0.04254306541636965
1065,2012-03-02,106.18000030517578,106.18000030517578,104.05999755859376,104.05999755859376,0.0,0.015105180249554095,-1.0000000000000133,0.8379461539389351,52.02156467263089,53.840103881246215,-4.325544955989159,-3.8630128741595513,-9.267412725415653,-9.60264106238418,23.535320748256105,2.120002746582017,1.6263202416238585,3.631999969482422,-2.611357783365179,9.875357722330023,0.5103210930586215,6.753678845906222,0.5421972589835491,100.0,46.47629812027211,3.1216788764238,3,-3.8300018310546875,-4.155002593994141,-10.877498626708984,-11.84000015258789,5.930000305175781,4,0.03362214809345976,1.0,104.5999984741211,1.0000000000000373,103.0500030517578,-1.000000000000017,102.05999755859376,0.03362214809345976
1066,2012-03-05,102.79000091552734,106.5,102.79000091552734,106.5,249.0,-0.031926910716755685,1.0,-1.7499973009252545,39.725341583113725,51.76944544125875,-1.1803861676502265,-0.2877176317886665,-5.537590496587313,-6.139513878923765,23.67331996039953,3.7099990844726562,0.6812101532888448,0.11500053405761435,-6.034160806242539,6.264161874357768,-2.9595801360924696,3.1895812042076983,-4.2700042724609375,39.18032766381627,-8.584606030364313,3.074580670150079,3,-0.2800025939941406,0.44499969482421875,-7.487499237060547,-8.450000762939453,11.709999084472656,0,0.06381941336866759,-1.0000000000000133,106.18000030517578,1.0,104.5999984741211,1.0000000000000373,103.0500030517578,0.06381941336866759
1067,2012-03-06,101.36000061035156,102.55999755859376,101.0,102.55999755859376,200.0,-0.013911861975280604,1.60000254313794,0.32344939201319794,34.63554085489967,49.566840996284284,0.2789485585123117,1.4680006650933706,-3.824445005209725,-4.719323715604162,24.283885122559187,1.7900009155273438,0.37726392083297355,-1.4739997863769503,-7.2891607021585685,4.341161129404668,-4.381580244267752,1.4335806715138517,-2.680403900146487,6.5454656427556825,-34.679985990949746,2.907580457890808,3,1.4249992370605469,1.875,-5.8274993896484375,-7.259998321533203,13.540000915527344,1,0.08721385442639629,1.0,102.79000091552734,-1.0000000000000133,106.18000030517578,1.0,104.5999984741211,0.08721385442639629
1068,2012-03-07,102.6999969482422,102.8499984741211,101.3000030517578,101.3000030517578,114.0,0.01322016899981926,-1.21428882833785,-1.1666645473850283,39.15414645113305,49.174986033416396,-0.8966777405283182,0.4802637685737068,-4.820234936790854,-6.058403979274843,25.07312243261581,1.5499954223632955,-0.1204556560365404,-0.3420032501220618,-5.796903611855768,5.112897111611645,-3.069453430988915,2.3854469307447914,-3.8639921722412254,30.909035422585486,-5.325428494061288,2.727450180866851,3,0.1900024414062358,0.5350036621093608,-6.964996337890639,-8.874996185302749,9.360000610351562,2,0.0801363544448912,1.60000254313794,101.36000061035156,1.0,102.79000091552734,-1.0000000000000133,106.18000030517578,0.0801363544448912
1069,2012-03-08,103.3000030517578,103.3000030517578,102.16000366210938,102.16000366210938,0.0,0.005842318610953523,1.0000000000000249,0.814288828337848,49.73002566888006,49.15740707872429,-0.9315159990889441,0.2888614695925895,-5.094848291498465,-6.585975614515988,25.944270483714305,1.1399993896484233,-0.33930588042079535,0.008002853393534792,-4.969223891376075,4.985229598163144,-2.48061051899127,2.4966162257783395,-4.310718371276835,41.81823730468724,1.9964327192887623,2.488613372384804,3,-0.4100036621093608,0.10499572753907671,-7.565002441406236,-10.025001525878892,9.119995117187514,3,0.062439465224511936,-1.21428882833785,102.6999969482422,1.60000254313794,101.36000061035156,1.0,102.79000091552734,0.062439465224511936
1070,2012-03-09,106.1999969482422,106.4000015258789,103.05999755859376,103.05999755859376,50.0,0.028073512205332385,-1.1273914754863041,2.7543869042042344,56.2088430662566,49.28953507087036,-3.2306418974615525,-2.50734737198205,-7.585198770764762,-9.39960884847018,25.916604481183676,3.340003967285142,-0.3190160596809619,2.7604969024658317,-2.38353982507644,7.904533630008103,0.18847853869469589,5.3325152662369675,-7.0604979613708565,94.54539905894912,48.95748002238635,2.572018363771133,3,-2.7499961853027486,-2.4999961853027486,-10.46499633789064,-12.924995422363295,6.150001525878892,4,0.058945407873046696,1.0000000000000249,103.3000030517578,-1.21428882833785,102.6999969482422,1.60000254313794,101.36000061035156,0.058945407873046696
1071,2012-03-12,104.62999725341795,105.25,104.62999725341795,105.25,0.0,-0.014783425046512977,1.0000000000000457,-0.1974531423878597,57.925344349051265,49.27308509385055,-1.0832095702433122,-1.0544153363704254,-5.620188969837059,-7.679170048025938,25.532458563306413,1.5699996948242472,0.19706447641326008,1.230497360229478,-3.8605367169762985,6.3215314374352545,-1.3150196783734174,3.7760143988323733,-5.3432882462840325,67.22215236461687,15.21219116278511,2.5455170386028914,3,-0.8799972534179545,-0.9299964904785014,-8.01249504089354,-10.849994659423814,6.069999694824247,0,0.0714900463852326,-1.1273914754863041,106.1999969482422,1.0000000000000249,103.3000030517578,-1.21428882833785,102.6999969482422,0.0714900463852326
1072,2012-03-13,106.8499984741211,106.8499984741211,104.79000091552734,105.2300033569336,305.0,0.02121763623223849,1.5432145279180167,-2.612883775302961,62.86600529454235,49.532401629083694,-2.852238014021168,-3.4621624474842463,-7.496347315628299,-9.690545601589037,24.91013454874942,2.220001220703139,0.517524979161081,3.456998825073242,-1.6150831355418234,8.529080785688308,0.9209578447657094,5.993039805380775,-7.419023647129848,100.0,42.46950894782399,2.5360409803075314,3,-2.924999237060547,-3.1499977111816406,-9.909997940063477,-13.069995880126953,2.9000015258789062,1,0.0715957102023892,1.0000000000000457,104.62999725341795,-1.1273914754863041,106.1999969482422,1.0000000000000249,103.3000030517578,0.0715957102023892
1073,2012-03-14,104.0,107.13999938964844,104.0,107.13999938964844,240.0,-0.026672892043244745,1.0,-1.9382770703036696,60.5296906037195,50.310722504914125,0.16392778669543873,-0.9615328922588304,-4.308546548972714,-6.757028398961467,23.848123406676724,3.1399993896484375,0.6744128897480834,0.7975002288818303,-3.843991093288878,5.438991551052538,-1.5232454322035238,3.1182458899671843,-4.272264227123557,36.94774932668238,-26.10713046377593,2.3207456610853523,3,0.06999969482421875,-0.2999992370605469,-6.674999237060547,-10.21999740600586,1.6999969482422017,2,0.10480770697960495,1.5432145279180167,106.8499984741211,1.0000000000000457,104.62999725341795,-1.1273914754863041,106.1999969482422,0.10480770697960495
1074,2012-03-15,103.75,104.98999786376952,103.75,104.41000366210938,100.0,-0.0024038461538461453,-2.7575484348267936,0.2101922899364865,57.87839157590177,50.961481049721996,0.313660470037604,-1.0588007880926398,-3.8282277042674195,-6.367911199729463,23.35558367484511,1.239997863769517,0.616058979307823,0.7335002899169893,-3.4649358968904522,4.931936476724431,-1.3657178034867314,2.83271838332071,-3.577528410117239,16.911816954451496,-47.958041668653934,2.099218093403724,3,0.31999969482421875,0.20000076293945312,-6.244998931884766,-9.96999740600586,2.2900009155273438,3,0.08009636201054238,1.0,104.0,1.5432145279180167,106.8499984741211,1.0000000000000457,104.62999725341795,0.08009636201054238
1075,2012-03-16,104.5999984741211,104.5999984741211,103.72000122070312,103.72000122070312,0.0,0.008192756377070731,1.0,-1.33332177370879,59.37499693811663,53.14477608916677,-0.8761693821720087,-1.9123354405583086,-4.4916321599887254,-7.091597959413832,22.465377822540773,0.8799972534179688,0.4334933786860802,1.5234989166259822,-2.731925127529763,5.778922960781728,-0.6042131054518904,3.651210938703855,-4.0094752162523974,25.730927618869153,-41.41660073767164,2.1277120220778736,3,-0.529998779296875,-0.5400009155273438,-5.837495803833008,-10.819995880126953,-4.0499954223632955,4,0.07476099243690659,-2.7575484348267936,103.75,1.0,104.0,1.5432145279180167,106.8499984741211,0.07476099243690659
1076,2012-03-19,104.45999908447266,104.45999908447266,103.4499969482422,103.4499969482422,0.0,-0.0013384263067945934,-1.0000000000000282,1.1477332824705282,55.54017074207671,55.467512743297554,-0.5301160586362244,-1.7934016974814853,-4.131225121735852,-6.90018356493826,21.486136180179777,1.150001525878892,0.3391970984601045,1.3384994506835994,-2.9572955805864467,5.634294481953646,-0.8093980649514236,3.4863969663186225,-3.4765072586971826,27.371313495542005,-34.1491479781916,2.147897515635023,3,-0.23999786376953125,-0.40000152587890625,-5.177495956420898,-10.159996032714844,-2.4599990844726562,0,0.0755312986674268,1.0,104.5999984741211,-2.7575484348267936,103.75,1.0,104.0,0.0755312986674268
1077,2012-03-20,103.0500030517578,104.41999816894531,103.0500030517578,103.81999969482422,100.0,-0.01349795180042701,-2.5584443893979736,-0.7623713014511174,50.0,56.67260758206054,1.2793551551526718,-0.2638298883964154,-2.5078258978549144,-5.527083760033236,21.152144531665716,1.409996032714858,0.113241563921477,-0.1559967041015824,-4.371637719349039,4.059644311145874,-2.2638172117253106,1.9518238035221458,-1.697120772149944,0.0,-54.312779226856996,2.1078205076237277,3,1.599998474121108,1.0099945068359517,-2.827501296997056,-7.810001373291001,-1.4500045776367045,1,0.07423574643313824,-1.0000000000000282,104.45999908447266,1.0,104.5999984741211,-2.7575484348267936,103.75,0.07423574643313824
1078,2012-03-21,107.4499969482422,107.4499969482422,103.43000030517578,103.43000030517578,0.0,0.04269765906047063,-1.000000000000007,-5.2207976219964545,55.71600518174833,57.33771641682369,-2.6552180507019614,-4.3845673428729555,-6.8261906210391174,-9.933653229542912,21.95301470524452,4.399993896484403,0.5565492860857546,3.9239974975586023,-0.5652981415303202,8.413293136647525,1.6793496780141481,6.168645317103056,-5.749887642031908,100.0,49.34032523281819,2.244647819544458,3,-2.1999969482422017,-3.3899993896484517,-6.182497024536147,-11.249996185302749,-7.449996948242202,2,0.021405333802528625,-2.5584443893979736,103.0500030517578,-1.0000000000000282,104.45999908447266,1.0,104.5999984741211,0.021405333802528625
1079,2012-03-22,108.6999969482422,108.6999969482422,105.76000213623048,105.76000213623048,15.0,0.011633318152648453,1.0,0.7313426037513093,55.1219478911998,57.21695028626182,-3.4181275829095057,-5.139632470699027,-7.958688170257972,-11.14119289655666,22.723694874053717,2.9399948120117188,1.3248740667105352,4.692497634887715,0.15011461162988837,9.234880658145542,2.421306123258802,6.963689146516629,-6.539896630669361,100.0,53.285528269895636,2.271191511628916,3,-2.8249969482422017,-4.639999389648452,-6.384994506835952,-11.599994659423842,-7.009994506835966,3,-0.02759889681899863,-1.000000000000007,107.4499969482422,-2.5584443893979736,103.0500030517578,-1.0000000000000282,104.45999908447266,-0.02759889681899863
1080,2012-03-23,109.0,109.41999816894531,107.5999984741211,108.75,474.0,0.0027599177569492817,2.339460201024722,0.08503416365858658,64.43515312179332,57.94026237212205,-3.664547728981205,-5.003068232769493,-8.144629090202557,-11.43743590827799,23.591083205656783,1.8199996948242188,1.9521875326226024,4.552500534057614,-0.13934890328262384,9.244349971397853,2.2065758153874953,6.898425252727733,-6.185910019360222,93.40661709752219,43.84969066540231,2.3459247186701173,3,-2.7649993896484375,-4.94000244140625,-6.68499755859375,-11.89999771118164,-8.650001525878906,4,-0.027155954903418822,1.0,108.6999969482422,-1.000000000000007,107.4499969482422,-2.5584443893979736,103.0500030517578,-0.027155954903418822
1081,2012-03-26,112.44000244140624,112.44000244140624,108.5,108.5,0.0,0.03155965542574535,1.000000000000007,15.760009765624943,73.5544366636693,59.1278658575806,-6.571230960777157,-7.884901721027887,-11.415026891098378,-14.876948713115809,24.942577022315966,3.940002441406236,2.3779627885761414,7.381502914428694,1.8926465704056454,12.870359258451742,4.63707474241717,10.125931086440218,-8.833203478169793,100.0,43.14340978527411,2.744428172011524,3,-4.694999694824219,-6.960002899169908,-9.900001525878892,-15.115001678466783,-11.440002441406236,0,-0.1057452786506693,2.339460201024722,109.0,1.0,108.6999969482422,-1.000000000000007,107.4499969482422,-0.1057452786506693
1082,2012-03-27,114.4000015258789,114.4499969482422,112.3000030517578,112.3000030517578,300.0,0.0174315105115197,-1.0476147225623151,0.5329942063110987,74.23365486996671,60.650528553830284,-8.211122850666541,-9.352526470646211,-13.234920805899648,-16.834157160972538,26.189285042460753,2.1499938964844034,2.5000321881186665,8.724501800537112,2.0160672905422814,15.432936310531943,5.370284545539704,12.07871905553452,-9.556554075698699,99.54632089298546,37.77965469751993,3.354217254997413,3,-5.650001525878906,-7.915004730224609,-11.860000610351562,-17.075000762939453,-15.830001831054688,1,-0.1083916202839722,1.000000000000007,112.44000244140624,2.339460201024722,109.0,1.0,108.6999969482422,-0.1083916202839722
1083,2012-03-28,110.0,111.9499969482422,110.0,111.91999816894531,200.0,-0.03846155128663664,-1.0312487582353977,-0.914285506682985,61.98997856450444,61.10737155256391,-3.207857280824186,-4.643211787634215,-8.615391709373924,-12.427862255804328,26.922371949534778,4.400001525878906,2.619107823168008,3.9770004272460966,-2.8772359338315425,10.831236788323736,0.5498822467072699,7.404118607784923,-3.6195046301298675,48.79171916085373,-14.858070791065089,3.4271181805388222,3,-1.25,-3.515003204345703,-7.334999084472656,-12.674999237060547,-12.569999694824219,2,-0.07636365023526281,-1.0476147225623151,114.4000015258789,1.000000000000007,112.44000244140624,2.339460201024722,109.0,-0.07636365023526281
1084,2012-03-29,109.0500030517578,110.5,108.75,110.5,87.0,-0.008636335893110969,1.4137981836741136,0.7552074640981088,55.482891832229505,60.674915429687566,-1.5946913738356017,-3.5233837805549086,-7.4185301395368555,-11.48214170527092,27.173828910248478,1.75,2.402912442134763,2.8045032501220533,-4.143504148328034,9.752510648572141,-0.6695004491029977,6.278506949347104,-1.3783874293481375,21.167954753781867,-36.98030667337353,3.4740036992250474,3,-0.3000030517577983,-2.290004730224595,-6.330003738403306,-11.725002288818345,-12.550003051757798,3,-0.08298948004121054,-1.0312487582353977,110.0,-1.0476147225623151,114.4000015258789,1.000000000000007,112.44000244140624,-0.08298948004121054
1085,2012-03-30,109.75,109.75,109.47000122070312,109.47000122070312,0.0,0.006419045654771471,1.0,-0.19310301282793121,60.191093345627834,61.19168460785992,-1.6621262085030821,-4.155254068672335,-7.805568455839648,-12.177438240829161,27.107483707245617,0.6999969482422017,2.483864964153696,3.326000213623047,-3.796171526537222,10.448171953783316,-0.23508565645708757,6.887086083703181,-1.0,21.00841413657003,-34.505266194565735,3.5610858700801327,3,-1.0,-2.8850021362304688,-7.030000686645508,-12.424999237060547,-14.440002441406236,4,-0.07343961329014814,1.4137981836741136,109.0500030517578,-1.0312487582353977,110.0,-1.0476147225623151,114.4000015258789,-0.07343961329014814
1086,2012-04-02,109.3499984741211,109.3499984741211,109.3499984741211,109.3499984741211,0.0,-0.003644660828053814,1.0,0.0,55.3648096776137,61.78777457203922,-0.5537665764645965,-3.4136130833387313,-7.1343249659547325,-11.754257351860275,27.481047625760358,0.40000152587890625,2.6938433433633975,2.597998809814456,-4.423009680296673,9.619007299925585,-0.9125054352411013,6.108503054870013,5.099998474121108,10.52629465540547,-37.73423759302384,3.5105042450555617,4,-0.4099998474121094,-2.4850006103515625,-6.629999160766602,-12.02499771118164,-13.580001831054688,0,-0.08230452789745535,1.0,109.75,1.4137981836741136,109.0500030517578,-1.0312487582353977,110.0,-0.08230452789745535
1087,2012-04-03,110.1999969482422,110.43000030517578,109.7699966430664,109.83000183105469,470.0,0.00777319145845512,-1.6938622987575125,100.0,64.55399178747143,62.76977308378623,-0.3161226427845776,-3.7601704301049352,-7.599608934122486,-12.564721364561208,28.578485155151462,1.0800018310546875,2.8463467050224693,3.005997467041027,-3.6913219613176835,9.703316895399738,-0.3426622471383354,6.354657181220389,4.148000030517579,45.312447845886325,-4.198180273176774,3.348659714179357,4,-0.09499740600585938,-2.774997711181655,-7.4799976348877095,-12.874996185302749,-14.289993286132827,1,-0.08348454812174977,1.0,109.3499984741211,1.0,109.75,1.4137981836741136,109.0500030517578,-0.08348454812174977
1088,2012-04-04,110.93000030517578,111.06999969482422,110.06999969482422,110.06999969482422,124.0,0.006624350064877493,-1.3255797448590336,2.3243566479708773,66.48301933586404,64.03211435541559,-0.5594019505979873,-4.049614910559683,-7.998439332353655,-13.283915368681988,29.71566297286844,1.0,3.1913858411032265,3.324500656127924,-3.219792339721323,9.868793651977171,0.05235415820330047,6.5966471540525475,3.318036703491231,93.96554275585606,38.66533638323486,3.272146497924627,4,0.09499740600585938,-3.2050018310546875,-8.210000991821289,-13.604999542236328,-13.209999084472656,2,-0.11142162243169906,-1.6938622987575125,110.1999969482422,1.0,109.3499984741211,1.0,109.75,-0.11142162243169906
1089,2012-04-05,109.75,109.75,109.6999969482422,109.6999969482422,52.0,-0.010637341584147864,-1.0000000000005684,0.0581430421745368,61.64632103301549,63.72224412332916,0.8774811376698182,-2.4892458682137715,-6.468036822778714,-12.12907740579709,30.740864226505625,1.2300033569335795,3.821809630895004,1.822000503540039,-4.459356526309122,8.1033575333892,-1.3186780113845344,4.962679018464613,4.400076237976094,23.255886162417276,-34.306408743659325,3.1406785149245797,4,1.7249984741210938,-2.0250015258789062,-6.707502365112305,-12.424999237060547,-13.769996643066406,3,-0.11225512250409309,-1.3255797448590336,110.93000030517578,-1.6938622987575125,110.1999969482422,1.0,109.3499984741211,-0.11225512250409309
1090,2012-04-10,112.45999908447266,112.52999877929688,112.45999908447266,112.52999877929688,44.0,0.024692474573782652,1.0,-1.3999084528536172,66.20746023934292,62.905913409515115,-1.4417145070414392,-4.960544747089472,-8.881119216351152,-14.838037812750784,31.32061733489868,2.779998779296875,4.063903632219777,4.218999481201166,-2.3184556050068323,10.756454567409165,0.9502719380971598,7.487727024305173,1.5940755982263397,97.79875194633513,34.913131539926255,3.2687275431040015,4,-0.8600006103515625,-4.7350006103515625,-10.667501449584961,-15.134998321533203,-18.860000610351562,1,-0.1419171191036961,-1.0000000000005684,109.75,-1.3255797448590336,110.93000030517578,-1.6938622987575125,110.1999969482422,-0.1419171191036961
1091,2012-04-11,112.11000061035156,112.11000061035156,110.5999984741211,110.5999984741211,0.0,-0.003112204134540275,1.0,-21.571553133514985,69.17866094731129,62.344247418108964,-1.2778266962335323,-4.238753699568875,-8.318869371675873,-14.38444058926413,31.640194426859892,1.8600006103515625,4.253546152268569,3.4950008392333984,-3.0284681052540776,10.018469783720874,0.23326636698966752,6.756735311477129,1.8499925481758765,85.15908490459212,13.727359258077527,3.261734472243737,4,-1.470001220703125,-4.385002136230469,-9.922502517700195,-14.78499984741211,-17.080001831054688,2,-0.14985284952542033,1.0,112.45999908447266,-1.0000000000005684,109.75,-1.3255797448590336,110.93000030517578,-0.14985284952542033
1092,2012-04-12,114.5,114.5,111.12999725341795,111.12999725341795,0.0,0.02131834249073905,1.0000000000000084,2.231786741040536,66.31189924256809,62.82446082678271,-4.081346801239647,-6.351914527790541,-10.371946303484847,-16.626991122700346,31.812163936054205,3.3700027465820455,4.273627254953311,5.502500152587885,-1.4670757694090923,12.472076074584862,2.0177121915893963,8.987288113586374,-5.150001525878906,100.0,30.852564986180028,3.484787960998485,4,-2.875,-6.75,-11.627500534057617,-17.174999237060547,-19.169998168945312,3,-0.16358081534439817,1.0,112.11000061035156,1.0,112.45999908447266,-1.0000000000005684,109.75,-0.16358081534439817
1093,2012-04-13,114.9000015258789,115.3000030517578,114.3000030517578,114.45999908447266,941.0,0.0034934631081127154,-1.6315979681569879,0.13056441626123694,64.93257210897974,63.87442530197718,-4.1495581056961015,-6.211934732964295,-10.412792380593913,-16.7775228840907,32.36280975989872,1.0,3.7451832704598473,5.357501602172846,-1.6710898597061288,12.38609306405182,1.8432058712333657,8.871797333112326,-5.447003021240235,92.85712339442314,26.471693471237387,3.5142957309394847,4,-2.575000762939453,-6.599998474121108,-11.89000129699707,-17.015003204345703,-19.20999908447267,4,-0.1652741306490968,1.0000000000000084,114.5,1.0,112.11000061035156,1.0,112.45999908447266,-0.1652741306490968
1094,2012-04-16,112.05999755859376,117.27999877929688,112.05999755859376,116.1999969482422,317.0,-0.024717179543687684,-1.5217400919213109,-9.409037314468026,56.56651750602005,63.47169465313186,-0.9361290413290533,-2.864299930889743,-7.301448249000956,-13.771967159887353,32.71584527157185,5.220001220703111,2.9255789961055427,2.1019977569580277,-4.451220033760933,8.655215547676988,-1.1746111384014597,5.378606652317515,-2.3731188720703216,21.856272721146997,-39.41289919174186,3.2766088953594807,4,1.2550010681152202,-2.339996337890639,-8.997497558593764,-13.15499877929689,-18.479995727539077,0,-0.1279671305578296,-1.6315979681569879,114.9000015258789,1.0000000000000084,114.5,1.0,112.11000061035156,-0.1279671305578296
1095,2012-04-17,112.41999816894531,113.6500015258789,112.18000030517578,112.18000030517578,128.0,0.003212570214123911,-11.250119210350638,-0.057970507041526766,49.95053345387427,62.8701084060497,-0.9806910766512971,-2.7493687415923773,-7.49993366787028,-13.917614558675638,33.10049209952398,1.590003967285142,2.7276197332067227,2.070998382568362,-4.055437675652243,8.197434440788967,-0.9922196465419404,5.134216411678665,-2.2775322768554673,27.245503168825476,-27.92137726691892,3.063218029110305,4,1.0699996948242188,-2.2549972534179688,-9.272499084472656,-13.514999389648438,-18.229995727539077,1,-0.14623728055310603,-1.5217400919213109,112.05999755859376,-1.6315979681569879,114.9000015258789,1.0000000000000084,114.5,-0.14623728055310603
1096,2012-04-18,112.3499984741211,112.3499984741211,112.23999786376952,112.23999786376952,0.0,-0.0006226623017643318,1.0000000000002585,0.45833995613065015,44.40806642941874,60.63167225515496,-0.49214324847324065,-2.1691774497572283,-7.193044320219187,-13.619038184446424,33.6231917387267,0.18000030517579546,2.849397333145376,1.6064987182617188,-3.908912248844402,7.121909685367839,-1.1512067652913345,4.364204201814772,-1.7792806087988282,19.83741330094685,-28.4882387294722,2.7577054835530577,4,1.1399993896484375,-2.18499755859375,-8.77499771118164,-13.444999694824219,-15.479995727539048,2,-0.16688918784737594,-11.250119210350638,112.41999816894531,-1.5217400919213109,112.05999755859376,-1.6315979681569879,114.9000015258789,-0.16688918784737594
1097,2012-04-19,110.6999969482422,112.33000183105469,110.6999969482422,112.33000183105469,0.0,-0.014686262112045823,-1.0000000000000175,-14.81814398668127,52.24645977527083,59.04983230397793,1.381523993310978,0.08783114591996366,-5.253709665092273,-11.766575342312123,34.125562984208315,1.650001525878892,2.752752190406767,-0.42600250244139204,-4.590507446136499,3.738502441253715,-2.5082549742889455,1.6562499694061614,6.580001831054673,0.0,-46.2728501801717,2.0822524718475504,4,2.7900009155273295,-0.534996032714858,-6.974996566772475,-11.754997253417983,-15.469993591308608,3,-0.14155373623245748,1.0000000000002585,112.3499984741211,-11.250119210350638,112.41999816894531,-1.5217400919213109,112.05999755859376,-0.14155373623245748
1098,2012-04-20,109.75,110.08000183105469,109.75,110.08000183105469,0.0,-0.00858172515294986,1.0,0.20245450460570835,52.24645977527083,58.00540327533964,2.398794174886163,1.2848482886975034,-4.03105888406175,-10.68608479727149,33.745245187292305,0.9499969482422017,2.8357221225922444,-1.49099960327149,-5.343424981822977,2.361425775279997,-3.4172122925472337,0.43521308600425357,7.398398742675781,0.0,-47.40578612353511,1.9262126892757403,4,3.7649993896484375,0.41500091552734375,-5.9375,-10.805000305175781,-15.360000610351562,4,-0.13138950495622148,-1.0000000000000175,110.6999969482422,1.0000000000002585,112.3499984741211,-11.250119210350638,112.41999816894531,-0.13138950495622148
1099,2012-04-23,105.6999969482422,109.66000366210938,105.06999969482422,109.08000183105469,241.0,-0.03690207792034439,1.0220243736850243,10.24238220742586,39.30269055946452,55.01598442201981,6.497131492367572,5.374108438472703,0.25789517476404455,-6.516157971768948,32.797040670779744,4.680000305175781,2.5280522465517947,-5.391002655029283,-9.846434043969651,-0.9355712660889139,-7.61871834949946,-3.1632869605591054,11.15246584472655,7.342623764225249,-41.609350107195155,2.227715694470183,4,5.475002288818345,4.465003967285142,-1.8149967193603658,-5.984996795654311,-11.27999877929689,0,-0.0947019375198046,1.0,109.75,-1.0000000000000175,110.6999969482422,1.0000000000002585,112.3499984741211,-0.0947019375198046
1100,2012-04-24,106.04000091552734,106.04000091552734,106.04000091552734,106.04000091552734,0.0,0.0032166885250870525,1.0,-0.0,41.229476050506776,51.91051943348597,5.755984222719746,5.060429509319448,0.006142131427964159,-6.772801735198854,31.639838135668274,0.34000396728514204,2.0924480745068337,-4.902998733520505,-9.82328661055189,0.017289143510879512,-7.36314267203619,-2.44285479500482,10.105514091552735,13.324194826263566,-38.81583627758205,2.46014393851569,4,5.134998321533203,4.125,-2.030000686645508,-5.965000152587891,-14.849998474121108,1,-0.11750281947279906,1.0220243736850243,105.6999969482422,1.0,109.75,-1.0000000000000175,110.6999969482422,-0.11750281947279906
1101,2012-04-25,100.5500030517578,100.5500030517578,93.0,93.0,1372.0,-0.05177289528828788,1.0000000000000038,100.0,29.476839880785377,47.817735059954565,10.542396764943433,10.133537685260492,5.452137529355525,-1.239143723001817,30.75706041224534,13.040000915527344,1.711106816575608,-9.798496627807637,-16.505894152815017,-3.091099102800257,-13.15219539031132,-6.444797865303954,14.930981036586928,39.05847044271001,-13.36914203154111,3.35369876250369,4,4.589996337890639,4.589996337890639,3.514995574951186,0.8299980163574361,-6.830001831054673,2,-0.0632521175268167,1.0,106.04000091552734,1.0220243736850243,105.6999969482422,1.0,109.75,-0.0632521175268167
1102,2012-04-26,102.0,102.0,101.83999633789062,101.83999633789062,750.0,0.01442065543743265,1.0,0.021192529461577212,31.572432794111833,44.11105291385813,7.971047940549539,8.123424365690653,3.9241110948846085,-2.6883391426004266,29.33070495669253,1.4499969482422017,0.9395096946212362,-7.728499603271487,-15.11687440070179,-0.3401248058411852,-11.422687001986631,-4.034312204556343,11.682505361277151,52.69320278195926,5.291839442361983,3.694187398715148,4,3.1399993896484375,3.1399993896484375,2.1399993896484375,-0.6199989318847656,-7.9199981689453125,3,-0.05029409071978386,1.0000000000000038,100.5500030517578,1.0,106.04000091552734,1.0220243736850243,105.6999969482422,-0.05029409071978386
1103,2012-04-27,101.5999984741211,101.5999984741211,100.47000122070312,100.47000122070312,145.0,-0.003921583587048083,1.0,7.062321190158307,32.62260141805851,41.45061779297351,7.024772171181539,8.286716578320934,4.213068995297419,-2.300072905596835,28.91065760838782,1.529998779296875,0.05356811382769422,-7.708501052856448,-15.938922248948387,0.5219201432354907,-11.823711650902425,-3.5932904548104716,10.427906458253887,51.62062775340483,1.1168980017189583,4.11521059804597,4,1.7250022888183594,3.5400009155273438,2.7550010681152344,-0.21999740600585938,-5.0499954223632955,4,-0.06269680327613414,1.0,102.0,1.0000000000000038,100.5500030517578,1.0,106.04000091552734,-0.06269680327613414
1104,2012-04-30,100.0,101.58999633789062,100.0,101.58999633789062,59.0,-0.015748016714081325,1.0,-1.4070798252661856,22.112809150080764,38.357537314774234,7.525547706803451,9.66971972500437,5.692103018000893,-0.6629527770129755,28.999867555528873,1.5999984741210938,-1.009834118899093,-8.855999374389654,-18.08125558036916,0.36925683158985123,-13.468627477379414,-4.243371271399894,10.505672537784989,53.680977826196084,8.78137046760218,4.612628102989755,4,2.674999237060547,5.1399993896484375,4.654998779296875,1.3800010681152344,-1.6299972534179545,0,-0.05610000610351562,1.0,101.5999984741211,1.0,102.0,1.0000000000000038,100.5500030517578,-0.05610000610351562
1105,2012-05-02,101.69000244140624,101.69000244140624,100.76000213623048,100.76000213623048,20.0,0.016900024414062464,1.0,-0.5849071994779192,27.998322049264914,36.53423238364604,4.641538948353329,7.741850699290097,4.029488405288575,-2.2936540542953026,29.08246536635457,1.6900024414062358,-2.1127682870383495,-6.762997055053731,-16.513079583244647,2.987085473137185,-11.638038319149189,-1.887955790958273,7.415216293355954,96.5555826822915,54.40430529831197,4.875041264095461,5,0.974998474121108,3.4499969482422017,3.277496337890639,-0.3100013732910014,-4.940002441406236,2,-0.07149182906795482,1.0,100.0,1.0,101.5999984741211,1.0,102.0,-0.07149182906795482
1106,2012-05-03,100.3499984741211,101.61000061035156,100.3499984741211,101.61000061035156,0.0,-0.01317734226682954,1.0,-1.3548405621139572,18.736204811539153,32.81087072100919,4.582201322894264,8.825514685405068,5.376715976312184,-0.8834959874336192,29.244242858492363,1.340003967285142,-2.935286582104382,-7.65300102233887,-18.038806493554063,2.7328044488763226,-12.84590375794646,-2.460098286731281,7.466802761860123,17.499923706054688,-16.61783464824211,5.1929027356075945,5,1.19000244140625,4.790000915527344,4.7975006103515625,1.0300025939941406,-6.819999694824219,3,-0.09128048003983869,1.0,101.69000244140624,1.0,100.0,1.0,101.5999984741211,-0.09128048003983869
1107,2012-05-04,101.0,101.0,100.4800033569336,100.4800033569336,20.0,0.006477344651345751,1.0,-0.4126950487735466,19.62413915101017,29.186168429424665,2.6949601753611745,7.853590617279849,4.8125633917889274,-1.4867939785621616,29.162617467562214,0.6500015258789062,-3.662586731437301,-6.542999649047857,-17.32643474826159,4.240435450165876,-11.934717198654724,-1.1512820994409907,5.631457137102714,59.171512152840975,31.142012507159897,5.391717549606863,5,0.3300018310546875,4.1399993896484375,5.61250114440918,1.8000030517578125,-7.730003356933594,4,-0.07207919583462252,1.0,100.3499984741211,1.0,101.69000244140624,1.0,100.0,-0.07207919583462252
1108,2012-05-07,98.56999969482422,98.79000091552734,97.91000366210938,97.91000366210938,78.0,-0.02405940896213643,-1.6666743731721132,1.2692313335387415,19.982215063277692,27.03944892984835,3.7686103388867593,9.813263925993596,7.311939518500765,0.9866323426773818,29.077958118698348,3.089996337890625,-4.408330903614186,-8.35499992370606,-19.722045723686264,3.0120458762741436,-14.03852282369617,-2.6714770237159513,6.970940871310276,17.460218144240073,-10.881290069622324,5.683522899990103,5,0.9500007629394531,6.569999694824219,9.04749870300293,5.2350006103515625,-4.480003356933594,0,-0.04555136327148934,1.0,101.0,1.0,100.3499984741211,1.0,101.69000244140624,-0.04555136327148934
1109,2012-05-08,97.43000030517578,98.1500015258789,95.93000030517578,98.1500015258789,695.0,-0.011565378849324404,5.166659602424448,-1.0909174980059417,17.76345603255203,24.432113372297824,4.036639473918825,10.522446922072504,8.573329408326757,2.1707354558680834,29.267109808450808,2.6399993896484375,-5.326477098933594,-8.878999328613276,-20.916934837231125,3.1589361800045737,-14.897967082922193,-2.860031574304358,7.107665015667948,26.041657008510278,-2.337757029031991,6.018967754308924,5,0.06999969482421875,7.709999084472656,10.187498092651367,6.375,-1.0500030517578267,1,-0.009032097410054507,-1.6666743731721132,98.56999969482422,1.0,101.0,1.0,100.3499984741211,-0.009032097410054507
1110,2012-05-09,96.5,98.26000213623048,96.5,97.6500015258789,47.0,-0.009545317687188581,-2.0608692190827735,1.5972216335353706,17.12983604876605,23.06022405762901,3.878996378383846,10.746432927623232,9.57998757573182,3.2272195290759527,28.830774476220512,1.760002136230483,-6.298095150852674,-9.01099967956543,-21.44166706017866,3.4196677010478,-15.226333369872037,-2.795665989258822,7.1146520951762255,10.03520535561976,-18.622299414901512,6.215333690306613,5,2.4650001525878906,8.639999389648438,11.254999160766602,7.305000305175781,-1.3799972534179545,2,0.019378266803959043,5.166659602424448,97.43000030517578,-1.6666743731721132,98.56999969482422,1.0,101.0,0.019378266803959043
1111,2012-05-10,95.30999755859376,96.0999984741211,94.7300033569336,95.16000366210938,19.0,-0.0123316315171631,-1.7128763729207899,-0.13042930214353765,17.463016000108354,21.492511080517513,4.7467032451826014,11.1868434893522,10.833755569929039,4.5901229595097135,29.297703281071808,1.7699966430664062,-6.7851961765152,-9.361001968383775,-22.178577982065747,3.456574045298197,-15.769789975224754,-2.952213961542796,7.455482368968362,9.2503111991543,-22.080739792669256,6.408788006840983,5,2.9000053405761577,9.830001831054673,12.497501373291001,8.495002746582017,0.31999969482419033,3,0.015108619014715163,-2.0608692190827735,96.5,5.166659602424448,97.43000030517578,-1.6666743731721132,98.56999969482422,0.015108619014715163
1112,2012-05-11,95.7699966430664,95.7699966430664,94.08999633789062,94.08999633789062,0.0,0.004826346618987731,1.0,11.200457782298024,19.818660317186243,20.069850958198373,3.699035747502151,9.75166581710289,10.384864318600364,4.307455061289829,29.30290825828329,1.6800003051757812,-7.402142992767409,-7.964502716064459,-20.492002247046855,4.562996814917938,-14.228252481555657,-1.7007529505732606,6.214244890290743,35.744652530115786,0.431827325308177,6.263749765491199,5,2.1200027465820312,9.370002746582031,12.132501602172852,8.035003662109375,-4.430000305175781,4,-0.02338934888050559,-1.7128763729207899,95.30999755859376,-2.0608692190827735,96.5,5.166659602424448,97.43000030517578,-0.02338934888050559
1113,2012-05-14,95.91000366210938,95.91000366210938,93.70999908447266,95.0,130.0,0.001461908989772276,3.8351554378081087,0.5416687480983283,24.571466166337217,20.343035071115754,2.980448985659052,8.55463075927156,10.225905326975521,4.353141846997758,29.166223435404206,2.2000045776367188,-7.254111608785777,-6.874995803833002,-18.698077196670496,4.948085589004492,-12.786536500251742,-0.9634551074142621,5.355498548579206,48.351716528778574,9.108378682631077,5.9115406964187445,5,1.7899971008300781,9.229995727539062,12.854995727539062,7.894996643066406,-5.3800048828125,0,-0.02752587757522884,1.0,95.7699966430664,-1.7128763729207899,95.30999755859376,-2.0608692190827735,96.5,-0.02752587757522884
1114,2012-05-15,97.72000122070312,97.72000122070312,94.80999755859376,94.80999755859376,0.0,0.01887183285875338,-1.0000000000000098,3.1977933532311456,29.922789234752145,20.556864758392116,0.9085674829296977,5.918687253803412,8.367628746819136,2.7024481645723313,29.697790595753375,2.910003662109361,-7.230876004027905,-4.347998428344724,-15.524353144863937,6.82835628817449,-9.936175786604338,1.2401789299148902,2.8842608131303678,88.13185597054189,43.725822066323126,5.588177358259607,5,-0.060001373291015625,7.4199981689453125,11.654996871948242,6.084999084472656,-9.220001220703125,1,-0.03714699997407944,3.8351554378081087,95.91000366210938,1.0,95.7699966430664,-1.7128763729207899,95.30999755859376,-0.03714699997407944
1115,2012-05-16,95.9800033569336,97.52999877929688,95.9800033569336,96.55999755859376,30.0,-0.017805954175539762,-4.344865234606227,-0.19931047139636682,36.53506979521134,22.534516423244582,1.9594842350798274,6.707804370527413,9.987197278621807,4.655361385015624,30.258084305968815,1.7399978637695312,-7.292730781622893,-5.265996551513666,-15.624953536053354,5.092960433026022,-10.445475043783503,-0.08651805924382927,4.015917714193222,56.60855519131505,11.049959565658781,5.179478492269842,5,1.3749961853027344,9.159996032714844,13.6199951171875,8.469993591308608,-7.810005187988281,2,0.004167471165809955,-1.0000000000000098,97.72000122070312,3.8351554378081087,95.91000366210938,1.0,95.7699966430664,0.004167471165809955
1116,2012-05-18,93.5999984741211,93.5999984741211,91.66999816894531,91.66999816894531,150.0,-0.024796882679422927,1.0,-3.327619999736833,26.536330588600762,23.302537694087977,3.6669254308133503,8.02239514868171,12.325920505696772,7.18838283542695,31.09062143105112,4.310005187988281,-7.045882872000178,-6.708501434326166,-16.193085939534313,2.776083070881981,-11.45079368693024,-1.9662091817220926,5.836248911315579,31.900815399010828,-12.228392102117635,4.742292252604077,5,1.6300010681152344,10.875,16.0625,10.849998474121108,-4.650001525878906,4,0.016239362150002767,-4.344865234606227,95.9800033569336,-1.0000000000000098,97.72000122070312,3.8351554378081087,95.91000366210938,0.016239362150002767
1117,2012-05-21,95.02999877929688,95.02999877929688,90.20999908447266,90.23999786376952,110.0,0.015277781287263092,1.0125255839511973,2.4818653669026713,32.64660778374932,24.709692440807046,1.4539185138418986,5.647811690092794,10.91650437196327,5.897955911762978,32.68729647544208,4.819999694824219,-7.04035878044057,-4.495001220703131,-12.891733688999835,3.901731247593574,-8.693367454851483,-0.2966349865547784,3.6296236844906673,64.1810695575054,20.132009629482383,4.198366234148351,5,-0.7949981689453125,8.71500015258789,14.15250015258789,9.419998168945327,-6.1100006103515625,0,0.006313779667771469,1.0,93.5999984741211,-4.344865234606227,95.9800033569336,-1.0000000000000098,97.72000122070312,0.006313779667771469
1118,2012-05-22,95.33000183105469,95.33000183105469,95.26000213623048,95.26000213623048,20.0,0.003156929975917988,-1.0000000000004061,0.014613712201451193,36.75555067028672,26.819925178333122,0.7219054314684996,4.439735207158179,10.597797258130498,5.760327245872844,34.70601385879384,0.3000030517578125,-6.719727819583227,-3.4739982604980497,-10.545808405641637,3.5978118846455374,-7.009903333069843,0.06190681207374382,2.3156658272150707,68.17578282543523,24.298115972307848,3.5359050725717904,5,-1.095001220703125,8.414997100830078,14.357498168945312,10.354999542236328,-5.0500030517578125,1,-0.041854667119751165,1.0125255839511973,95.02999877929688,1.0,93.5999984741211,-4.344865234606227,95.9800033569336,-0.041854667119751165
1119,2012-05-23,95.69000244140624,95.69000244140624,93.08000183105469,93.08000183105469,30.0,0.003776362146615142,1.0000000000000109,37.28588555859047,31.59511269960433,28.42717813953738,0.09960430576997226,3.4692291720082693,10.203547237583237,5.550156426114981,37.699596800807086,2.6100006103515483,-6.472555638763353,-2.6134979248047046,-9.015505474724492,3.7885096251150827,-5.814501699764605,0.5875058501551962,1.0633849880078685,74.86343695899807,36.093923711449165,3.201003774959897,5,-1.7250022888183452,8.05499649047853,14.622499465942397,10.395000457763686,-6.870002746582017,2,-0.053924166897884485,-1.0000000000004061,95.33000183105469,1.0125255839511973,95.02999877929688,1.0,93.5999984741211,-0.053924166897884485
1120,2012-05-24,93.58000183105469,96.66999816894531,93.58000183105469,96.66999816894531,0.0,-0.022050376805492933,1.0,-1.1839063660120848,30.169915897954752,29.83905590596476,1.9577194587832594,4.846371894375068,12.160584123230478,7.82095371008009,40.709893569947134,3.089996337890625,-6.135540275014634,-4.100498580932623,-9.708340777481851,1.5073436156166053,-6.904419679207237,-1.2965774826580088,-3.3700027465820312,52.16723257255897,10.264953457820354,2.8039210982746137,5,0.3849983215332031,8.349998474121094,17.937498092651367,13.494998931884766,-3.0699996948242045,3,-0.05428512215917569,1.0000000000000109,95.69000244140624,-1.0000000000004061,95.33000183105469,1.0125255839511973,95.02999877929688,-0.05428512215917569
1121,2012-05-25,94.19000244140624,95.37000274658205,93.93000030517578,93.93000030517578,100.0,0.006518493250863733,-10.07685084656251,-0.08414318588090758,30.005895640003857,30.970970941833382,1.3098889195705823,3.937334819001748,11.452167794206773,7.37453424004957,41.20199223947548,1.790000915527358,-5.607537425113122,-3.1724979400634936,-8.816396317984811,2.471400437857824,-5.994447129024152,-0.3505487511028349,-3.8508033752441264,61.60996781717773,20.987789208883463,2.8219491889606565,5,-0.22500228881834516,7.089996337890639,17.6374969482422,13.05499649047853,-2.9800033569335795,4,-0.06391341030281694,1.0,93.58000183105469,1.0000000000000109,95.69000244140624,-1.0000000000004061,95.33000183105469,-0.06391341030281694
1122,2012-05-29,96.87000274658205,96.87000274658205,94.3499984741211,94.3499984741211,35.0,0.028453129161377655,-1.0000000000000113,9.692244490742684,45.08103134495346,33.24981151723519,-1.3384148937346936,0.8994158866517097,8.631296264937447,4.833206591391203,41.930842395261614,2.6800003051758097,-4.87639082327027,-0.23599777221677698,-5.441760872027899,4.969765327594345,-2.838879322122338,2.366883777688784,-6.404187698364268,100.0,54.11618096129629,2.6028815499055598,5,-2.905002593994155,4.399997711181626,14.957496643066392,10.669998168945298,-2.440002441406264,1,-0.08175911607083453,-10.07685084656251,94.19000244140624,1.0,93.58000183105469,1.0000000000000109,95.69000244140624,-0.08175911607083453
1123,2012-05-30,95.2300033569336,97.1500015258789,95.2300033569336,97.1500015258789,0.0,-0.01692989927892119,1.0,-0.761902743549838,43.81328680750855,34.79320013643034,0.21789677795959506,2.1478435063540218,10.200341060764742,6.613649507553276,42.450655881724245,1.9199981689453125,-4.095170541105176,-1.557497406005865,-6.370185914591062,3.2551911025793316,-3.9638416602984705,0.8488468482867404,-4.508020800781239,52.82559427739131,4.248798995888912,2.4063442542925997,5,-1.3600044250488281,4.914997100830078,16.597496032714844,12.30999755859375,-1.4000015258789062,2,-0.06626068429649867,-1.0000000000000113,96.87000274658205,-10.07685084656251,94.19000244140624,1.0,93.58000183105469,-0.06626068429649867
1124,2012-05-31,94.38999938964844,94.70999908447266,94.38999938964844,94.70999908447266,0.0,-0.008820791112825188,1.0,0.16666666666666666,44.036182874118126,35.62665714519776,0.5988393073959912,2.6836004548646315,10.966226064995467,7.535391909719692,42.983379994486945,0.8400039672851562,-3.428826503757122,-2.1170013427734347,-6.793338570665057,2.5593358851181875,-4.455169956719246,0.22116727117237645,-3.282335695312483,22.68900918305633,-29.492248648732836,2.3381686139458084,5,-0.7099990844726562,5.545001983642578,17.450000762939453,13.150001525878906,-2.3799972534179545,3,-0.04354275492030879,1.0,95.2300033569336,-1.0000000000000113,96.87000274658205,-10.07685084656251,94.19000244140624,-0.04354275492030879
1125,2012-06-01,94.41999816894531,94.41999816894531,94.41999816894531,94.41999816894531,0.0,0.00031781734813907114,1.0,-0.0,47.30792911730791,37.93461253727634,0.3623919253794554,2.1934864512613927,10.833526554881047,7.559235331271765,43.577651233963586,0.029998779296875,-3.0150981561371566,-1.7235023498535185,-5.7945307148564495,2.3475260151494126,-3.759016532354991,0.3120118326479542,-2.949794204716781,15.217319192895662,-40.64314512126877,2.035514182501466,6,-0.7399978637695312,3.7050018310546875,16.250001907348633,13.120002746582031,-4.6399993896484375,4,-0.059309453322600625,1.0,94.38999938964844,1.0,95.2300033569336,-1.0000000000000113,96.87000274658205,-0.059309453322600625
1126,2012-06-04,91.19000244140624,91.19000244140624,89.75,89.95999908447266,622.0,-0.034208809470210544,1.3414609940516007,100.0,38.134736614076544,38.54440462953492,3.5923531045261683,4.956157137339929,13.925684541732082,10.84048546808252,44.416270253919585,4.6699981689453125,-2.9121920804279853,-4.4954982757568445,-8.634409486380193,-0.35658706513349614,-6.564953881068519,-2.4260426704451703,5.9599990844726705,19.459488438891977,-37.336692728097844,2.069455605311677,6,2.2599983215332173,4.684997558593764,19.47999763488771,16.599998474121108,-2.7000045776367045,0,-0.007456961146729668,1.0,94.41999816894531,1.0,94.38999938964844,1.0,95.2300033569336,-0.007456961146729668
1127,2012-06-05,93.72000122070312,93.72000122070312,92.19000244140624,92.19000244140624,700.0,0.02774425607590625,1.0000000000000187,1.2438980517184959,44.95158553503541,39.45507517006254,0.9577019856624247,1.952922120595062,11.329860253839826,8.379368237273738,44.932931970942946,2.529998779296889,-2.8664328095156435,-1.6014995574951172,-4.983795572326812,1.780796457336578,-3.2926475649109648,0.0896484499207304,3.282000274658202,53.64865408229228,-4.041549054306714,1.6911480074158467,6,-0.2700004577636719,2.154998779296875,11.419998168945312,11.419998168945312,-5.239997863769531,1,-0.026781925987384603,1.3414609940516007,91.19000244140624,1.0,94.41999816894531,1.0,94.38999938964844,-0.026781925987384603
1128,2012-06-06,94.08000183105469,94.16999816894531,94.08000183105469,94.16999816894531,100.0,0.0038412356558104044,1.0,-0.05882118280642211,41.00790908659136,40.50094143528332,0.4489544607992144,1.3062679488105573,10.765013537975562,7.998272765387128,44.99163115778387,0.4499969482421875,-2.3890538133153427,-1.0169990539550753,-4.071597673822339,2.0375995659121884,-2.544298363888714,0.5103002559785637,2.776959634399418,87.298440126931,32.07674864068757,1.5272993099336345,6,-0.6300010681152344,1.6399993896484375,11.05999755859375,11.05999755859375,-5.1300048828125,2,0.0037202218038814294,1.0000000000000187,93.72000122070312,1.3414609940516007,91.19000244140624,1.0,94.41999816894531,0.0037202218038814294
1129,2012-06-08,96.5500030517578,97.62999725341795,94.08000183105469,94.16999816894531,150.0,0.026254264164860874,-1.773436568676526,-26.445574771108692,51.359083105063995,42.85529334718435,-2.1078942882992777,-1.2996758058662436,8.07434695742873,5.531065431016046,44.31767164359681,3.549995422363267,-2.0523956597619986,1.4970020294189368,-1.439154774945706,4.43315883378358,0.02892362723660824,2.9650804316012653,-6.800003051757798,86.29448504957654,29.95739065676164,1.468078402182322,6,-2.860004425048814,-0.8300018310546733,7.682497024536147,8.58999633789064,-8.48000335693358,4,-0.028171943394398324,1.0,94.08000183105469,1.0000000000000187,93.72000122070312,1.3414609940516007,91.19000244140624,-0.028171943394398324
1130,2012-06-11,98.37000274658205,98.37000274658205,97.19000244140624,97.19000244140624,0.0,0.018850332856526153,1.0,0.4957974303739186,61.68545667955054,46.37524457380066,-3.5503333932015693,-3.133028427138086,6.040609341815184,3.7198407083001115,43.56406448725726,1.8199996948242472,-1.7968852989451989,3.2235015869140824,-0.010647730597014515,6.457650904425179,1.6064269281585268,4.840576245669638,-8.46240280151369,100.0,38.89589811899326,1.617074658755551,6,-4.31000137329103,-2.6500015258789205,5.537496566772447,6.769996643066392,-13.490005493164077,0,-0.06465386228295644,-1.773436568676526,96.5500030517578,1.0,94.08000183105469,1.0000000000000187,93.72000122070312,-0.06465386228295644
1131,2012-06-12,96.75,96.75,96.75,96.75,0.0,-0.016468462959744468,1.0,0.0,54.174759007497535,47.385658758527775,-1.7086938525085458,-1.4752497149509338,7.312744253955202,5.345833864749125,42.54357454537991,1.6200027465820455,-1.5129883102570574,1.531498718261716,-1.7811397815549128,4.844137218078345,-0.12482053164659135,3.187817968170023,-6.503903942871091,73.78636461837587,12.531509163157878,1.6563192499083108,6,-2.6899986267089844,-1.0699996948242188,7.152500152587891,8.389999389648438,-9.339996337890625,1,-0.07204135628633723,1.0,98.37000274658205,-1.773436568676526,96.5500030517578,1.0,94.08000183105469,-0.07204135628633723
1132,2012-06-13,93.52999877929688,94.08999633789062,93.33999633789062,94.08999633789062,150.0,-0.033281666363856544,1.67858310626703,-100.0,46.173463595273674,47.64790062383501,1.1037775744006524,1.6530866990367485,10.077102367693044,8.525538940239514,41.63566365925287,3.410003662109375,-1.0847524767447396,-1.5765026092529268,-4.961313565349215,1.8083083468433614,-3.268908087301071,0.11590286879521727,-2.958946454589835,3.777379708263235,-54.2638537148789,1.6924054780481415,6,0.5300025939941406,1.845001220703125,9.810001373291016,11.610000610351562,-3.55999755859375,2,-0.05388646403621,1.0,96.75,1.0,98.37000274658205,-1.773436568676526,96.5500030517578,-0.05388646403621
1133,2012-06-14,93.2699966430664,93.2699966430664,92.9800033569336,92.9800033569336,0.0,-0.0027798796067985965,1.0,-0.5178474114441417,44.83346456192729,47.736487478036025,1.1806751215017783,1.7973144406602017,10.010892677626458,8.806553831416437,40.64834964880083,0.5499954223632812,-0.6861900723082783,-1.7045043945312557,-5.162497169902167,1.7534883808396557,-3.4335007822167114,0.02449199315420003,-2.38698630148437,5.380209999462107,-48.4456564285142,1.7289963876854582,6,0.7900047302246094,1.0000038146972656,9.965003967285156,11.870002746582031,-2.55999755859375,3,-0.05135620733925372,1.67858310626703,93.52999877929688,1.0,96.75,1.0,98.37000274658205,-0.05135620733925372
1134,2012-06-15,94.08999633789062,94.08999633789062,92.63999938964844,92.63999938964844,0.0,0.008791677113083374,1.0,5.000105235464352,51.152269304811654,48.16363638775866,0.35050395865383166,0.7287853178270893,8.898109770068146,8.029314030285832,40.25714662488256,1.4499969482421875,-0.7865448211102972,-0.7030044555664006,-3.9274137347944844,2.5214048236616833,-2.3152090951804354,0.9092001840476343,-2.9075063001085937,25.30534203767288,-27.543510104419646,1.6122046396140397,6,-0.029994964599609375,-0.029994964599609375,8.24000358581543,11.050003051757812,-4.659996032714844,4,-0.054628542775046585,1.0,93.2699966430664,1.67858310626703,93.52999877929688,1.0,96.75,-0.054628542775046585
1135,2012-06-18,96.37999725341795,96.37999725341795,93.93000030517578,93.93000030517578,0.0,0.024338410082445083,1.0000000000000115,1.6896566239068798,54.59889612522328,49.99298744455274,-1.824051458979227,-1.6123801489083718,6.3133326505345195,5.822009473105496,39.56888961639663,2.4499969482421733,-0.6863200822503615,1.5669967651367074,-1.693176143491712,4.827169673765127,-0.06308968917750235,3.197083219450917,-4.910006707283927,90.99750142006923,37.63521062196607,1.630086454314213,6,-1.099994659423814,-2.319995880126939,4.940002441406264,8.760002136230483,2.0200042724609517,0,-0.08622118484547925,1.0,94.08999633789062,1.0,93.2699966430664,1.67858310626703,93.52999877929688,-0.08622118484547925
1136,2012-06-19,95.12000274658205,95.91999816894531,95.12000274658205,95.91999816894531,0.0,-0.013073195089671197,-1.0000000000000355,-0.326529150551493,46.09200525300354,50.119700746549206,0.058154628346514414,-0.24524589731525737,7.2707272779791055,7.13665745505061,38.150166371226845,1.259994506835909,-0.5533120631184687,0.23100204467775143,-2.9806153859396147,3.4426194752951176,-1.3748066706309316,1.8368107599864345,-3.3740117124301037,66.31028806080735,18.06878907465915,1.6058087153086815,6,0.3849983215331889,-1.0600013732910298,6.932497024536119,10.019996643066392,-0.6900024414062642,1,-0.1076535449693522,1.0000000000000115,96.37999725341795,1.0,94.08999633789062,1.0,93.2699966430664,-0.1076535449693522
1137,2012-06-20,95.62999725341795,95.62999725341795,95.62999725341795,95.62999725341795,0.0,0.005361590539422423,1.0,-0.0,50.94071966094758,51.22334636592211,-0.17032636971633508,-0.7462456812251475,6.43041793473607,6.733376894290004,36.45188161142806,0.5099945068359091,-0.47835261324473777,0.710996627807603,-2.517332139645802,3.939325395261008,-0.9031677559190996,2.3251610115343055,-3.619045750768805,79.94651260992752,30.951216136041708,1.6141643837267032,6,-0.12499618530272016,-1.569995880126939,6.045003890991225,9.510002136230483,0.7400054931640909,2,-0.08595622532044755,-1.0000000000000355,95.12000274658205,1.0000000000000115,96.37999725341795,1.0,94.08999633789062,-0.08595622532044755
1138,2012-06-21,91.33999633789062,91.79000091552734,91.33999633789062,91.79000091552734,0.0,-0.04486041031831145,1.0,-100.0,43.82840124145204,50.38660393663189,4.123791713639264,3.404034000963975,10.309909661405726,11.071580307419225,35.13970258341198,4.2900009155273295,-0.015088173821425244,-3.3795040130615206,-6.973339349037204,0.21433132291416257,-5.176421681049362,-1.582586345073679,7.0300064086914205,0.0,-50.16146131917789,1.7969176679878391,6,3.515003204345703,2.7200050354003906,10.175003051757812,13.800003051757812,5.660003662109375,3,-0.01499885233320497,1.0,95.62999725341795,-1.0000000000000355,95.12000274658205,1.0000000000000115,96.37999725341795,-0.01499885233320497
1139,2012-06-22,90.52999877929688,90.7699966430664,90.02999877929688,90.02999877929688,7.0,-0.008867939468678698,-1.959991455078125,-1.111099808419375,42.36955496278984,48.2403926347696,4.458955559888366,4.013405533710454,10.729562735276787,11.938493101905152,33.54626627147202,1.30999755859375,0.11088658277913055,-3.9315013885498047,-7.947996750814298,0.08499397371468831,-5.939749069682051,-1.9232537074175582,7.699403839111341,7.874017640125597,-44.778198106974074,2.008247681132245,6,2.8600006103515625,3.5300025939941406,10.89000129699707,14.610000610351562,8.520004272460923,4,0.001988294571997118,1.0,91.33999633789062,1.0,95.62999725341795,-1.0000000000000355,95.12000274658205,0.001988294571997118
1140,2012-06-25,88.5,90.66000366210938,88.5,90.66000366210938,406.0,-0.02242349283849887,1.0,-4.32000732421875,44.46273531301886,47.16127889093864,5.522398716114665,5.948281213190683,12.250215472329188,13.968514532848616,32.38565305250516,2.160003662109375,0.25061484875413953,-5.70750007629394,-10.52195725682364,-0.8930428957642391,-8.11472866655879,-3.3002714860290894,9.401426464843766,0.0,-54.502421616425124,2.4072285902648476,6,3.9399986267089844,4.935001373291016,12.899999618530273,16.639999389648438,9.519996643066406,0,0.010508478024584988,-1.959991455078125,90.52999877929688,1.0,91.33999633789062,1.0,95.62999725341795,0.010508478024584988
1141,2012-06-26,88.16999816894531,88.5,88.16999816894531,88.5,0.0,-0.0037288342492055593,1.0,0.15277836646462933,37.437745649966466,46.190643563682286,5.037033722325418,6.11781881237809,12.067818222214086,14.253668631919624,31.184313958666245,0.3300018310546875,-0.0861649460337901,-5.736501693725586,-11.256595910541108,-0.21640747691006368,-8.496548802133347,-2.976454585317825,9.167342708007823,0.0,-52.35451745379501,2.7600471084077616,6,4.104999542236328,5.100002288818359,13.07750129699707,16.970001220703125,11.700004577636733,1,0.11602589961872933,1.0,88.5,-1.959991455078125,90.52999877929688,1.0,91.33999633789062,0.11602589961872933
1142,2012-06-27,88.94999694824219,88.94999694824219,88.44000244140625,88.44000244140625,0.0,0.008846532783207017,1.0,-1.5454293244555417,38.60505078920696,45.49859758893558,3.9549445533596526,4.968803449748108,10.696870844901525,13.478728233144622,30.50047144429342,0.779998779296875,-0.8585231875853196,-4.560502624511713,-10.316736553730507,1.1957313047070812,-7.438619589121103,-1.682385659902323,7.653956512070323,21.5469112567205,-25.29739727051667,2.8781169646093945,6,3.325000762939453,4.320003509521484,10.902502059936523,15.525001525878906,11.000000000000014,2,0.06160768459747423,1.0,88.16999816894531,1.0,88.5,-1.959991455078125,90.52999877929688,0.06160768459747423
1143,2012-06-28,88.91999816894531,88.91999816894531,88.91999816894531,88.91999816894531,0.0,-0.00033725441625742647,1.0,0.0,30.99150996687466,43.25851321805369,3.6911714115558425,4.745118847961308,10.110493140178704,13.518931371698812,29.898664682322174,0.029998779296875,-1.3867642636675725,-4.275001144409174,-10.318924401061082,1.768922112242734,-7.296962772735128,-1.25303951608322,7.009238868057821,28.846170775293658,-12.470610506448004,3.021961628325952,6,3.354999542236328,4.350002288818359,10.070001602172852,14.825000762939453,11.580001831054688,3,0.08378322909411162,1.0,88.94999694824219,1.0,88.16999816894531,1.0,88.5,0.08378322909411162
1144,2012-06-29,90.27999877929688,90.27999877929688,87.16000366210938,87.16000366210938,0.0,0.01529465405259689,1.0,100.0,29.372751496797363,40.4556082593397,1.9376521452505102,3.2268626732972336,8.228766847677605,12.14633045257088,29.232766101757722,3.1199951171875,-1.458895548845348,-2.709500503540042,-8.860878393835478,3.441877386755394,-5.78518944868776,0.36618844160767594,5.028499148261631,89.14271763392857,52.96669093914736,3.0756889451477183,6,1.2600021362304688,2.485004425048828,8.710000991821289,13.46500015258789,10.470001220703125,4,0.07443510535629483,1.0,88.91999816894531,1.0,88.94999694824219,1.0,88.16999816894531,0.07443510535629483
1145,2012-07-02,88.81999969482422,91.43000030517578,88.81999969482422,91.43000030517578,10.0,-0.016171899692221325,1.0,-0.8365399663523612,29.614383907420986,38.624761443163855,2.472499689988652,4.475261909088289,9.12771240844097,13.525873376850669,28.35901324387781,2.6100006103515625,-1.5245030710247818,-3.8894996643066406,-10.27217008159235,2.4931707529790685,-7.080834872949495,-0.698164455663786,5.673648806189377,38.87581587236924,7.149192923833361,3.191335208642853,7,2.575000762939453,3.9450035095214844,10.03499984741211,14.924999237060547,15.580001831054688,0,0.11517680018107135,1.0,90.27999877929688,1.0,88.91999816894531,1.0,88.94999694824219,0.11517680018107135
1146,2012-07-03,90.51000213623048,90.98999786376952,88.9800033569336,88.9800033569336,60.0,0.01902727366823842,-1.6274458960805638,-0.5862062917643537,41.57366563224171,37.583977662196546,0.06682692124482514,2.8793281481636512,6.88698335572191,11.800511040396259,26.63759673810867,2.1699981689452983,-1.81565815288279,-2.165497207641593,-8.589360367263765,4.258365951980579,-5.377428787452672,1.046434372169486,3.250281880892686,78.45435849606145,41.408113060437614,3.2119315798110843,7,-1.0349998474121236,2.25500106811522,7.437498092651353,13.234996795654283,14.119995117187472,1,0.08297419433856934,1.0,88.81999969482422,1.0,90.27999877929688,1.0,88.91999816894531,0.08297419433856934
1147,2012-07-04,91.20999908447266,91.20999908447266,90.81999969482422,90.81999969482422,0.0,0.007733918149605001,1.0,0.2549017652338662,44.389980386290325,37.64637534495635,-1.4819216165223708,2.0887372244341975,5.686231651165571,11.101917657555447,25.840931405487588,0.6999969482421733,-2.409580257018874,-1.3400001525878906,-7.776005554727675,5.096005249551894,-4.558002853657783,1.8780025484820015,1.8902568971491291,94.84774253721343,51.57370111079831,3.21800270106989,7,-1.9149971008300781,1.5550041198730469,6.412500381469727,12.53499984741211,15.040000915527344,2,0.09494577073823973,-1.6274458960805638,90.51000213623048,1.0,88.81999969482422,1.0,90.27999877929688,0.09494577073823973
1148,2012-07-05,94.43000030517578,94.43000030517578,91.16999816894531,91.16999816894531,0.0,0.035303160322597726,1.0,8.358992918345788,50.81889253902809,38.585190631205045,-4.713148846770224,-1.1633437969600493,2.0231938180182,7.8963102182546265,24.716301334742006,3.2600021362304688,-2.6319769422123898,1.8625011444091797,-4.592894924481115,8.317897213299474,-1.3651968900359748,5.090199178854334,-7.269996643066406,100.0,52.20364007815111,3.2276980344451474,7,-3.634998321533203,-1.6649971008300781,3.1875,9.314998626708984,12.069999694824219,3,0.058455963414455914,1.0,91.20999908447266,-1.6274458960805638,90.51000213623048,1.0,88.81999969482422,0.058455963414455914
1149,2012-07-06,93.83000183105469,93.98999786376952,93.83000183105469,93.98999786376952,0.0,-0.006353896772022027,1.0000000000001776,-0.04907850548215668,43.314112471049704,38.457565870986244,-4.018394529295762,-0.8195900124635216,2.2946128686262455,8.511191722016932,24.787347327225923,0.5999984741210938,-3.0779808889420934,1.3985027313232479,-4.813646872873079,7.610652335519575,-1.7075720707749156,4.504577533421411,-6.524598236083989,89.30484119709404,45.03272337139418,3.106074802098162,7,-3.0349998474121094,-1.0649986267089844,3.1774978637695312,9.914997100830078,11.299995422363267,4,0.07108598570588276,1.0,94.43000030517578,1.0,91.20999908447266,-1.6274458960805638,90.51000213623048,0.07108598570588276
1150,2012-07-09,92.01000213623048,93.75,92.01000213623048,93.75,0.0,-0.019396777782240693,-1.0000000000000164,10.875256306328662,42.07844560817925,38.97319919967656,-1.8418288422429896,0.5264978314056776,3.7471489674799585,10.256604995052484,25.28542332972559,1.8199996948242045,-3.0575299952545265,-0.10349693298338991,-5.651292447500424,5.444298581533644,-2.877394690241914,2.6704008242751343,-4.562106607055682,55.596339008486396,13.528953407697216,2.7738977572585175,7,-1.2150001525879048,0.7550010681152202,4.7974987030029155,11.734996795654283,13.799995422363281,0,0.0949896496125393,1.0000000000001776,93.83000183105469,1.0,94.43000030517578,1.0,91.20999908447266,0.0949896496125393
1151,2012-07-10,89.77999877929688,92.0,89.77999877929688,91.7300033569336,400.0,-0.024236531954774376,-1.2769189838452841,1.1206936618946444,36.299768402297495,38.717056712242176,0.715849360993019,2.326851524653094,5.753185709244647,12.363488964292756,25.90157899751815,2.230003356933608,-2.980183500895336,-1.9850002288818303,-7.170297326552571,3.200296868788911,-4.577648777717201,0.6076483199535403,-2.192461154602057,0.0,-35.73610053654939,2.5926485488353714,7,1.0150032043457031,2.985004425048828,6.122501373291016,13.96500015258789,15.669998168945327,1,0.16284253670488336,-1.0000000000000164,92.01000213623048,1.0000000000001776,93.83000183105469,1.0,94.43000030517578,0.16284253670488336
1152,2012-07-11,88.48999786376953,89.11000061035156,88.48999786376953,89.11000061035156,10.0,-0.01436846661914648,1.0,0.3179493800642433,42.23433593702901,39.966259597814876,2.1609884271876325,3.3939161365780848,6.752867492614499,13.496870138146193,25.90958568096502,1.2900009155273438,-2.8502156927196722,-3.023001098632818,-8.335449860990195,2.289447663724559,-5.679225479811507,-0.36677671745412965,-0.7656109854650879,0.0,-38.593523378916956,2.656224381178685,7,2.305004119873047,4.275005340576172,6.172502517700195,15.025001525878906,17.599998474121094,2,0.18239348829565993,-1.2769189838452841,89.77999877929688,-1.0000000000000164,92.01000213623048,1.0000000000001776,93.83000183105469,0.18239348829565993
1153,2012-07-12,88.4800033569336,88.4800033569336,88.31999969482422,88.3499984741211,15.0,-0.00011294504551040419,1.4615023474178404,-0.2096843659632068,44.159555677857746,41.60923784015492,2.3490318808907205,3.190221075323876,6.4793361962856295,13.335344110331022,25.858804087178743,0.1699981689453125,-2.5004303709326763,-2.7934959411621065,-8.203425428183223,2.6164335458590102,-5.498460684672665,-0.08853119765154815,-0.6215042100917287,2.821934987311257,-38.01919301035161,2.70496474351056,7,2.8949966430664062,4.284999847412109,6.182497024536133,15.034996032714844,19.6199951171875,3,0.2008363016373449,1.0,88.48999786376953,-1.2769189838452841,89.77999877929688,-1.0000000000000164,92.01000213623048,0.2008363016373449
1154,2012-07-13,88.94999694824219,88.94999694824219,88.63999938964844,88.63999938964844,0.0,0.005311862268049472,1.0,2.3845070422535213,51.40712077257806,44.030653047394594,1.8668573288911716,2.4405350837316035,5.777013105105709,12.700250435924517,26.031991881704837,0.46999359130859375,-2.202219410272747,-2.066502380371091,-7.4008968148508245,3.2678920541086427,-4.733699597610965,0.600694836868783,-0.9600677782336504,11.60215871106796,-32.983858225285516,2.66719721723987,7,2.4250030517578125,3.8150062561035156,5.635004043579102,14.56500244140625,17.550003051757812,4,0.19730189605256232,1.4615023474178404,88.4800033569336,1.0,88.48999786376953,-1.2769189838452841,89.77999877929688,0.19730189605256232
1155,2012-07-16,88.06999969482422,89.83000183105469,87.8499984741211,88.80999755859375,148.0,-0.009893167887684351,-2.355937025183461,-2.387108682811577,49.6977068898474,44.93332429823966,2.9382694406770753,2.8101238674151574,6.35518291732086,13.47334062692127,26.869335979947916,1.9800033569335938,-1.7470832978930844,-2.5309997558593693,-7.378719264175871,2.316719752457132,-4.954859510017613,-0.1071400017011257,6.3600006103515625,5.301232284644333,-43.068826391772156,2.4238597541582485,7,3.0699996948242188,4.695003509521484,6.635000228881836,15.444999694824219,12.180000305175781,0,0.19370952217224024,1.0,88.94999694824219,1.4615023474178404,88.4800033569336,1.0,88.48999786376953,0.19370952217224024
1156,2012-07-17,84.87999725341797,87.80000305175781,84.05000305175781,87.80000305175781,724.0,-0.036221215538322804,1.5684880503539038,3.9459651727444247,39.26120847261851,44.36346075227613,5.862136872488264,5.474306884234807,9.243265724619278,16.53424627526917,28.06657221208615,4.019996643066406,-1.429885323625271,-5.209001922607428,-10.207789476162887,-0.21021436905196822,-7.708395699385164,-2.709608145829691,9.418403015136718,14.359764307097715,-35.858152771719524,2.499393776777731,7,4.360004425048828,5.5200042724609375,10.010004043579102,18.63500213623047,14.290000915527344,1,0.24658342345001638,-2.355937025183461,88.06999969482422,1.0,88.94999694824219,1.4615023474178404,88.4800033569336,0.24658342345001638
1157,2012-07-18,87.41000366210938,87.41000366210938,85.20999908447266,85.20999908447266,0.0,0.029806862518360067,1.0,-0.75342472911784,46.48019878399171,43.88138366838321,3.057995935274789,2.4210316447730804,6.41355895061217,13.923671999682554,29.32850857788506,2.5300064086914062,-0.9399054841234147,-2.267995834350586,-6.663887656073186,2.127895987372014,-4.465941745211893,-0.07004992348927885,6.47846071777343,58.1315107260334,4.994983011843765,2.197945910861301,7,1.6099967956542969,2.8049964904785156,7.459997177124023,16.104995727539062,0.589996337890625,2,0.20638362350227002,1.5684880503539038,84.87999725341797,-2.355937025183461,88.06999969482422,1.0,88.94999694824219,0.20638362350227002
1158,2012-07-19,89.97000122070312,89.97000122070312,87.5999984741211,87.68000030517578,30.0,0.029287237745574624,1.0698705668737818,1.0409073411962173,49.31567849419626,44.54822433762171,-0.22482713899799478,-0.26020590230983487,3.6557674078064224,11.302124671333814,29.276432027928116,2.55999755859375,-0.8049270387933234,0.3605014801025419,-3.9685325798805735,4.689535540085657,-1.8040155498890158,2.5250185100940996,3.5249247060546764,100.0,49.29398806999086,2.1645170299915573,7,-1.0699996948242188,0.24499893188476562,4.747499465942383,13.544998168945312,1.8199996948242188,3,0.17917077802015302,1.0,87.41000366210938,1.5684880503539038,84.87999725341797,-2.355937025183461,88.06999969482422,0.17917077802015302
1159,2012-07-20,90.70999908447266,91.0999984741211,88.69000244140625,89.91000366210938,415.0,0.008224940021444027,2.050639084855596,0.349342839532908,54.30916557426781,45.90719322274266,-1.6248054256825952,-1.039313301261359,2.7592475265520306,10.53587023193893,28.805616746661265,2.4099960327148438,-0.7637852588730141,1.0914993286132812,-3.2463319463922033,5.429330603618766,-1.0774163088894682,3.2604149661160307,2.4071299272851405,94.46809017192662,40.519688095416335,2.1689156375027454,7,-2.68499755859375,-0.4949989318847656,3.4550018310546875,12.805000305175781,2.1399993896484375,4,0.19170983976589162,1.0698705668737818,89.97000122070312,1.0,87.41000366210938,1.5684880503539038,84.87999725341797,0.19170983976589162
1160,2012-07-23,89.43000030517578,89.80999755859375,87.44999694824219,89.80999755859375,100.0,-0.014110889562515494,11.421145622101312,-0.47499928474016995,47.490700784353166,47.15063015408218,-0.8373200165018773,0.33089636389016164,3.894604722244992,11.763859909009653,28.12721460023169,3.2600021362304688,-1.1691304459875909,-0.23499946594237997,-4.542177101377007,4.072178169492247,-2.3885882836596863,1.9185893517749264,3.3244436681820133,76.31206732917991,24.411632846292335,2.153588817717313,7,-1.8549995422363281,0.7849998474121094,4.630001068115234,14.084999084472656,5.879997253417983,0,0.19087554105527937,2.050639084855596,90.70999908447266,1.0698705668737818,89.97000122070312,1.0,87.41000366210938,0.19087554105527937
1161,2012-07-24,98.4000015258789,98.4000015258789,92.8000030517578,92.8000030517578,405.0,0.10030192541757144,1.000000000000005,-14.736944606179891,62.06781480671428,49.35435002849166,-9.449725225257438,-8.256729439130226,-5.080424875483587,2.793162287713585,27.059759093176165,8.970001220703125,-1.1631666231493938,8.223501586914068,2.475210700395138,13.971792473432998,5.349356143654603,11.097647030173533,-14.349998474121094,100.0,51.320754856146635,2.8741454432594673,7,-7.174999237060547,-7.174999237060547,-3.729999542236328,5.114997863769531,-6.9500045776367045,1,0.018800797209688636,11.421145622101312,89.43000030517578,2.050639084855596,90.70999908447266,1.0698705668737818,89.97000122070312,0.018800797209688636
1162,2012-07-25,94.43000030517578,94.43000030517578,93.08999633789062,93.08999633789062,0.0,-0.0403455402351699,1.0,0.23928648792988524,50.0,50.00328828650747,-5.083063600634972,-4.06346604662879,-1.1765168812784168,6.70999517922634,26.116432655980894,5.310005187988281,-1.0876940250284974,3.9795001983642635,-2.0387171017771806,9.997717498505708,0.9703915482935344,6.988608848434993,-10.092997283935546,63.74429624613044,20.666293034011154,3.0091086500707247,7,-3.204998016357422,-3.204998016357422,0.35250091552734375,9.084999084472656,-4.160003662109375,2,0.05019588953140919,1.000000000000005,98.4000015258789,11.421145622101312,89.43000030517578,2.050639084855596,90.70999908447266,0.05019588953140919
1163,2012-07-26,96.37000274658205,96.37000274658205,93.9000015258789,93.9000015258789,0.0,0.0205443443305795,-1.0000000000000115,1.843279035738494,53.98369061223026,50.2895738242466,-6.466156663059451,-5.709441509609519,-3.165945785704949,4.711758087860758,25.278072621034752,2.470001220703139,-0.6138630097201769,5.54700241088868,-0.9736192805046073,12.067624102281968,2.2866915651920436,8.807313256585317,-11.751739755249034,81.46120611271029,42.403467087056754,3.2603108456966425,7,-5.145000457763686,-5.145000457763686,-1.5875015258789205,7.144996643066392,-7.600006103515639,3,-0.08685278103179161,1.0,94.43000030517578,1.000000000000005,98.4000015258789,11.421145622101312,89.43000030517578,-0.08685278103179161
1164,2012-07-27,97.0,97.0,96.8000030517578,96.8000030517578,6.0,0.006537275453593283,1.000000000000142,0.08097038437303616,58.12968183008048,51.22645992871695,-6.519802622257544,-6.124169239461565,-3.897418504095981,4.0018493706822085,24.075414378686286,0.6299972534179545,-0.17512306422226231,5.840999603271484,-1.2310426498628715,12.91304185640584,2.3049784767043064,9.377020729838662,-12.106102237976074,87.21460328210145,48.17315628079209,3.536021126567177,7,-5.774997711181641,-5.774997711181641,-2.542499542236328,6.5149993896484375,-7.69000244140625,4,-0.05371133076775936,-1.0000000000000115,96.37000274658205,1.0,94.43000030517578,1.000000000000005,98.4000015258789,-0.05371133076775936
1165,2012-07-30,99.0500030517578,100.9000015258789,99.0500030517578,100.2300033569336,250.0,0.021134052079977206,-2.1355898231661463,-5.900091554131032,65.19175014991225,54.10763122619403,-7.6533281125871895,-7.766671339970557,-5.97107409667818,1.8578161217209157,23.577371072440066,3.9000015258789062,0.31314329102374927,7.379502487182606,-0.42238409879382743,15.181389073159039,3.478559194194389,11.280445780170822,-13.885983214456772,77.16050836266555,31.809925315158367,3.9009432929882193,7,-5.995002746582017,-6.575000762939439,-5.325002670288072,4.464996337890639,-10.080001831054673,0,-0.06259469345394109,1.000000000000142,97.0,-1.0000000000000115,96.37000274658205,1.0,94.43000030517578,-0.06259469345394109
1166,2012-07-31,98.0199966430664,98.80999755859376,98.0199966430664,98.80999755859376,0.0,-0.010398852871848718,-1.000000000000036,0.6694921281479366,65.75206409801137,56.248949594418434,-5.099684203759907,-6.477280737788334,-4.900450247797522,2.8409769074800266,22.937558640525012,1.030006408691392,0.635753614021425,5.973996353149417,-2.301257255952521,14.249249962251355,1.8363695485984408,10.111623157700393,-12.22653753822226,63.124161719611635,11.539797421428673,4.137626804550972,7,-3.8449974060058594,-5.544994354248047,-5.082496643066406,4.870002746582031,-7.1699981689453125,1,-0.027647410500746372,-2.1355898231661463,99.0500030517578,1.000000000000142,97.0,-1.0000000000000115,96.37000274658205,-0.027647410500746372
1167,2012-08-01,99.87000274658205,99.87000274658205,97.43000030517578,97.43000030517578,197.0,0.0188737621594941,-1.0000000000000115,-3.088607105951849,67.74695430591082,58.29686912905338,-5.5835369885363235,-8.058393861605637,-6.733604471949093,0.9772403178025826,22.43504097701431,2.440002441406264,1.1582221863657054,7.391002273559579,-1.5773102374989634,16.35931478461812,2.9068460180303077,11.87515852908885,-13.472281944896508,85.28573172433056,26.395877988729055,4.484156255529273,8,-5.695003509521499,-7.395000457763686,-7.097503662109389,2.8549957275390483,-11.050003051757827,2,-0.08430965822345504,-1.000000000000036,98.0199966430664,-2.1355898231661463,99.0500030517578,1.000000000000142,97.0,-0.08430965822345504
1168,2012-08-02,99.9499969482422,100.25,99.9499969482422,100.25,0.0,0.0008009832728566035,-1.0000000000000948,-0.12295194736973106,67.3501510475131,59.74586751496952,-4.580702873338879,-8.119954334242124,-6.805141280098141,0.8624454769388734,23.25674622974902,0.37999725341795454,2.2589931630398183,7.194996643066418,-2.3474995436239823,16.737492829756818,2.4237485497212106,11.966244736411625,-12.972184917588933,76.82914801961356,11.463757859285735,4.771248093345202,8,-5.774997711181655,-7.474994659423842,-7.1774978637695455,2.775001525878892,-11.979995727539077,3,-0.09684843022244871,-1.0000000000000115,99.87000274658205,-1.000000000000036,98.0199966430664,-2.1355898231661463,99.0500030517578,-0.09684843022244871
1169,2012-08-03,100.5,100.5,99.7300033569336,99.7300033569336,100.0,0.005502782076547863,1.0,-2.5666293677840595,69.81191133369379,62.22600202045181,-4.0185457803713405,-8.584782986335412,-7.351727152969033,0.27090633724034774,24.140691813633953,0.7699966430664062,3.1326322101513426,7.41149978637695,-2.736212501416915,17.559212074170816,2.3376436424800175,12.485355930273883,-12.965300389537703,88.47258256013369,14.868799747718455,5.073856143896935,8,-3.6499977111816406,-8.02499771118164,-7.727500915527344,2.2249984741210938,-14.44000244140625,4,-0.11671645131277208,-1.0000000000000948,99.9499969482422,-1.0000000000000115,99.87000274658205,-1.000000000000036,98.0199966430664,-0.11671645131277208
1170,2012-08-06,100.75,100.75,100.75,100.75,0.0,0.0024875621890547706,1.0,0.0,77.91064730667496,63.98631674266966,-2.7870240065939953,-8.586675013008403,-7.527312464218284,-0.06590232930405193,24.58041226704678,0.25,3.8347348458974864,7.224499893188479,-3.4659025900133997,17.91490237639036,1.8792986515875327,12.569701134789426,-12.680688312921035,100.0,18.121414949058348,5.345201241600942,8,-3.7550010681152344,-8.27499771118164,-8.597497940063477,1.470001220703125,-15.760002136230469,0,-0.11354841132909432,1.0,100.5,-1.0000000000000948,99.9499969482422,-1.0000000000000115,99.87000274658205,-0.11354841132909432
1171,2012-08-07,104.4000015258789,104.4000015258789,103.91000366210938,103.91000366210938,750.0,0.036228302986391236,1.0,100.0,78.74787093496069,67.18052462433195,-6.142355305601939,-11.684282715930564,-11.07861684658539,-3.7573008210231933,24.732011389332055,3.6500015258789062,4.516059638964649,10.143501281738281,-1.4313455568929498,21.718348120369512,4.356077862422666,15.930924701053897,-15.817462245247938,100.0,14.493078543027849,5.787423419315618,8,-5.25,-10.174999237060547,-12.319999694824219,-2.1800003051757812,-21.580001831054688,1,-0.14779693562888463,1.0,100.75,1.0,100.5,-1.0000000000000948,99.9499969482422,-0.14779693562888463
1172,2012-08-08,104.62999725341795,104.62999725341795,104.62999725341795,104.62999725341795,0.0,0.0022030241779453785,1.0,0.0,76.92871283299061,69.72997153774978,-5.334280422936061,-11.218279357454904,-11.291605577253236,-4.063223460295248,24.609362843552013,0.2299957275390483,5.584713373612999,9.56649703979491,-2.5532826901661707,21.68627676975599,3.506607174814377,15.626386904775444,-15.098410238072105,100.0,15.651930601962476,6.059889864980538,8,-3.914997100830078,-10.289997100830064,-13.509994506835923,-4.224994659423814,-21.77999877929686,2,-0.1317021804552012,1.0,104.4000015258789,1.0,100.75,1.0,100.5,-0.1317021804552012
1173,2012-08-09,106.25,106.25,106.16000366210938,106.16000366210938,100.0,0.015483157690029614,1.0,100.0,77.65123366706264,71.89903285297002,-6.040661613809391,-12.056903157717642,-12.822555935150831,-5.704997357178428,24.541205483112083,1.6200027465820455,5.577618547746923,10.297999954223627,-2.3821108365261807,22.978110744973435,3.957944558848723,16.63805534959853,-15.510540165608376,100.0,16.23259984852089,6.340055395374903,8,-4.409999847412109,-11.099998474121094,-15.21999740600586,-6.494998931884766,-19.709999084472656,3,-0.1640470616957721,1.0,104.62999725341795,1.0,104.4000015258789,1.0,100.75,-0.1640470616957721
1174,2012-08-10,106.5,106.5,106.12999725341795,106.12999725341795,100.0,0.0023529411764706687,1.0000000000000768,4.11130891827754,81.52935032373476,73.71432176117253,-5.365623809652732,-11.515070593315471,-12.951682475660732,-5.9715440075128186,24.693411994385965,0.37000274658204546,6.370947623483545,9.670499801635742,-3.39260107318772,22.733600676459204,3.138949364224004,16.20205023904748,-14.209486149047535,100.0,14.65795483162411,6.531550437411734,8,-4.534999847412109,-11.224998474121094,-14.71999740600586,-6.754997253417969,-18.160003662109375,4,-0.17399059886663737,1.0,106.25,1.0,104.62999725341795,1.0,104.4000015258789,-0.17399059886663737
1175,2012-08-13,105.12999725341795,106.08000183105469,104.6500015258789,106.08000183105469,75.0,-0.012863875554760984,2.010512451914969,-2.5675608800543763,67.28297388609757,73.88442284873766,-3.4000250260423144,-9.277084805114029,-11.475200770589737,-4.639794447314486,25.030960968751437,1.8499984741210938,6.901130209291878,7.447497177124006,-5.4339795089599505,20.328973863207963,1.0067588340820208,13.888235520165992,-11.13434506457979,47.104066266834224,-34.88086704031306,6.4407383430419785,8,-3.164997100830064,-9.854995727539048,-13.349994659423814,-6.509994506835923,-19.059997558593736,0,-0.18139446583314933,1.0000000000000768,106.5,1.0,106.25,1.0,104.62999725341795,-0.18139446583314933
1176,2012-08-14,105.80999755859376,105.80999755859376,105.80999755859376,105.80999755859376,0.0,0.006468185322374254,1.0,-0.0,85.16683036684717,75.81996463328615,-3.1947713391933377,-8.757675102272046,-11.9344967414429,-5.3522467331005,24.485247992390693,0.6800003051758097,7.30771000702704,7.08099746704103,-4.781619523216989,18.94361445729905,1.1496889719120134,13.012305962170046,-10.313823632416174,63.10152791660821,-20.31535638220742,5.931308495129011,8,-2.6949958801269673,-10.534996032714858,-14.029994964599624,-7.399993896484389,-19.799995422363295,1,-0.19676779298000524,2.010512451914969,105.12999725341795,1.0000000000000768,106.5,1.0,106.25,-0.19676779298000524
1177,2012-08-15,105.4499969482422,105.4499969482422,105.4499969482422,105.4499969482422,0.0,-0.003402330768906836,1.0,0.0,81.09584130456253,77.34726355073607,-2.1903479309957135,-7.353905830283836,-11.434986491073047,-5.004607331910307,23.85666800180027,0.3600006103515625,7.33030591339508,5.818997192382824,-5.127841231401504,16.765835616167152,0.3455779804906598,11.292416404274988,-8.633363893205924,43.24303147024817,-38.75147352791764,5.473419211892165,8,-2.334995269775405,-10.174995422363295,-13.669994354248061,-8.849994659423842,-18.059997558593764,2,-0.21460405792638781,1.0,105.80999755859376,2.010512451914969,105.12999725341795,1.0000000000000768,106.5,-0.21460405792638781
1178,2012-08-16,106.08999633789062,106.08999633789062,106.08999633789062,106.08999633789062,0.0,0.006069221509437783,1.0,0.0,81.1087832460558,78.60247154099852,-2.087297054960672,-7.087704947488561,-11.936768676589779,-5.723627215850755,24.316429322717063,0.6399993896484233,7.467006312281029,5.652996826171872,-4.653864164496724,15.959857816840469,0.49956633083758106,10.806427321506163,-8.111359249458701,77.83762160646313,-3.3521361155392384,5.1534304953342955,8,-2.464996337890625,-10.814994812011719,-14.309993743896484,-11.509994506835938,-20.889999389648438,3,-0.21905927670834724,1.0,105.4499969482422,1.0,105.80999755859376,2.010512451914969,105.12999725341795,-0.21905927670834724
1179,2012-08-17,108.0999984741211,108.77999877929688,107.6500015258789,107.83000183105469,200.0,0.01894619856361124,-2.5873085074174993,100.0,81.05691878551895,78.95205726087008,-3.247361844790916,-8.14572827429852,-13.861975173387563,-7.821722949575388,25.425908583819474,2.69000244140625,7.438517190178231,6.793498992919922,-2.978485488853778,16.56548347469362,1.907506752033072,11.679491233806772,-9.098797836301003,83.53509061990258,1.7598307331526541,4.885992240886853,8,-1.7549972534179688,-11.68499755859375,-16.029996871948242,-13.519996643066406,-21.80999755859375,4,-0.19944493860242896,1.0,106.08999633789062,1.0,105.4499969482422,1.0,105.80999755859376,-0.19944493860242896
1180,2012-08-20,106.5,108.23999786376952,106.5,108.23999786376952,50.0,-0.014801096176741635,1.0000000000000164,-6.444516657718448,78.0052821186526,78.86954739239138,-0.8336141516604272,-5.482403731016859,-12.252697886060758,-6.324806522966355,26.094075555881542,1.739997863769517,7.4237585268868,4.340000534057623,-3.9309054032587483,12.610906471373994,0.2045475653994373,8.475453502715808,-6.129767622373166,31.531605837743427,-50.42992130160589,4.135452968658183,8,0.20499801635742188,-10.084999084472656,-14.429998397827148,-12.074996948242188,-17.87999725341797,0,-0.17051646631088613,-2.5873085074174993,108.0999984741211,1.0,106.08999633789062,1.0,105.4499969482422,-0.17051646631088613
1181,2012-08-21,100.25,105.5199966430664,100.25,105.5199966430664,31.0,-0.05868544600938963,1.0,3.0287374213492013,50.97235730709713,75.98550788951435,5.325873299764055,0.9626556852660997,-6.013627789159727,-0.27020555547062486,26.85876202814823,6.25,7.149427666651803,-2.0024993896484347,-10.13659711526067,6.131598335963801,-6.0695482524545525,2.0645494731576832,8.529998779296875,0.0,-78.17266146336661,4.067048862806116,8,4.2649993896484375,-3.8349990844726562,-8.29749870300293,-5.8249969482421875,-12.639999389648438,1,-0.14144638708404766,1.0000000000000164,106.5,-2.5873085074174993,108.0999984741211,1.0,106.08999633789062,-0.14144638708404766
1182,2012-08-22,99.16999816894531,99.16999816894531,98.62999725341795,98.62999725341795,60.0,-0.010773085596555432,1.0000000000000526,-0.10246703216363956,48.10126958420928,72.70217854697509,6.202147210708546,2.5465360273452546,-4.853524782472647,0.574837758671066,27.505199770827183,1.6200027465820455,6.618511114739107,-3.3195011138916044,-10.738733383128832,4.099731155345623,-7.029117248510218,0.3901150207270092,9.439400634765619,5.320205264507067,-70.00592152733309,3.709616134618613,8,4.534999847412109,-2.174999237060547,-9.349996566772461,-6.299995422363281,-12.1199951171875,2,-0.13270138424622702,1.0,100.25,1.0000000000000164,106.5,-2.5873085074174993,108.0999984741211,-0.13270138424622702
1183,2012-08-23,88.0,97.83999633789062,88.0,97.83999633789062,263.0,-0.1126348530320247,1.0,-18.222184546263243,29.94223599017093,66.97027695435688,16.216475663269946,13.762957256380886,6.2768116485429175,11.512794549742637,28.400406023200357,11.169998168945312,5.430836123935805,-14.070999145507812,-23.590599864350878,-4.551398426664747,-18.830799504929345,-9.31119878608628,20.210222741699212,0.0,-70.62023821838537,4.759800359421536,8,10.389999389648438,10.114997863769531,1.6175003051757812,4.8300018310546875,0.31999969482421875,3,-0.006931825117631352,1.0000000000000526,99.16999816894531,1.0,100.25,1.0000000000000164,106.5,-0.006931825117631352
1184,2012-08-24,91.79000091552734,92.4499969482422,91.1500015258789,91.38999938964844,890.0,0.04306819222190161,-1.9545442723009088,-0.040650576701805316,37.08934019817515,63.61542876680994,11.309769233803976,10.079399397901511,2.4639363122723097,7.52560393943395,29.203315486259342,4.449996948242202,4.381934280189142,-10.020498275756836,-20.3730720977847,0.3320755462710281,-15.196785186770768,-4.844211364742904,15.20760846166992,18.725302942405992,-46.188385021624725,5.176286911013929,8,6.599998474121094,6.3249969482421875,-2.2325000762939453,0.7350006103515625,-2.0,4,-0.07179435561123715,1.0,88.0,1.0000000000000526,99.16999816894531,1.0,100.25,-0.07179435561123715
1185,2012-08-27,92.8499984741211,92.8499984741211,92.33999633789062,92.33999633789062,60.0,0.011548072208532156,1.0,1.2750004768353391,32.014944203965015,57.70966363760081,9.302975203254434,8.992128354035444,1.3190851073421754,6.2614016560455354,29.216484209812986,1.05999755859375,3.097265413526202,-8.650500488281253,-19.699036555589018,2.398035579026512,-14.174768521935135,-3.1262324546273703,13.007754340444336,27.682644996627303,-31.438221225093564,5.5242680336538825,8,5.540000915527344,5.2649993896484375,-3.7299976348876953,-1.4299964904785156,-5.4499969482421875,0,-0.07065156345072143,-1.9545442723009088,91.79000091552734,1.0,88.0,1.0000000000000526,99.16999816894531,-0.07065156345072143
1186,2012-08-28,95.30999755859376,95.30999755859376,93.41999816894531,93.41999816894531,50.0,0.02649433629402065,-1.000000000000015,3.7058656334615145,36.4298214646348,52.74677254427551,5.807655222082957,6.660163170687454,-1.1583121140522366,3.6158163786005133,29.326134156872442,2.4599990844726705,1.6590288290883137,-6.05500144958495,-17.347051893467224,5.237048994297325,-11.70102667152608,-0.40897622764381936,9.476290087097738,65.44314016914458,11.01843681529742,5.6460252219411355,8,3.0800018310546733,3.0800018310546733,-6.414997100830092,-4.099994659423842,-8.689994812011733,1,-0.0701919524014144,1.0,92.8499984741211,-1.9545442723009088,91.79000091552734,1.0,88.0,-0.0701919524014144
1187,2012-08-29,91.4499969482422,95.86000061035156,91.4499969482422,95.86000061035156,60.0,-0.04049943037695025,-1.0000000000000064,-2.333336024478633,29.770363161664363,47.04250364600979,8.351121639311259,10.38970001047285,2.6226369404737824,7.252328921001649,29.360720720456257,4.410003662109361,0.7767918132828413,-9.494001770019523,-21.617939314122893,2.6299357740838474,-15.555970542071208,-3.4320329979678377,12.329113438707807,35.06095764443921,-13.037025737243752,6.061968772051684,8,6.940002441406236,6.940002441406236,-0.22499465942384234,-0.22499465942384234,-4.7099990844726705,2,-0.041990119912895696,-1.000000000000015,95.30999755859376,1.0,92.8499984741211,-1.9545442723009088,91.79000091552734,-0.041990119912895696
1188,2012-08-30,90.2699966430664,90.2699966430664,89.38999938964844,89.38999938964844,10.0,-0.0129032295741206,1.0,-0.19954569674825506,28.365765885604688,41.187931101574875,7.8796956160136205,11.391356402638479,3.84654482237778,8.188054546843546,29.4480722495383,2.059997558593764,-0.5721166288948609,-10.190002059936518,-23.220032176315883,2.840028056442847,-16.705017118126193,-3.6749870017468425,12.562367120666607,13.601191458853162,-26.77771294711096,6.515015058189681,8,7.850002288818359,8.120002746582031,0.9550056457519531,0.9550056457519531,-2.8899993896484375,3,-0.035670695813146636,-1.0000000000000064,91.4499969482422,-1.000000000000015,95.30999755859376,1.0,92.8499984741211,-0.035670695813146636
1189,2012-08-31,88.7699966430664,89.31999969482422,88.0,89.31999969482422,114.0,-0.01661681683595384,3.799972256901096,-0.6250054186209827,28.26779904936612,35.66154409387639,7.095554500532387,12.614255493573395,5.400040184553092,9.451418756260608,29.57068408419022,2.2699966430664062,-1.9062669060479323,-11.103501892089838,-25.1428293769593,2.935825592779622,-18.123165634524568,-4.083838149655108,13.172425294842625,9.796394189236148,-28.50363155347751,7.019663742434728,8,7.990001678466797,9.620002746582031,2.455005645751953,2.455005645751953,-5.30999755859375,4,-0.00506924597565972,1.0,90.2699966430664,-1.0000000000000064,91.4499969482422,-1.000000000000015,95.30999755859376,-0.00506924597565972
1190,2012-09-03,89.30999755859375,89.30999755859375,88.12999725341797,88.12999725341797,120.0,0.0060831467381781135,1.0,-2.145443196004994,28.0,33.10905994864338,4.314429659790022,11.777070887146579,4.986355387979685,8.632248797428204,29.64705014819974,1.1800003051757812,-3.4057183699627274,-9.991500854492188,-24.792023728265733,4.8090220192813575,-17.391762291378967,-2.591239417605408,11.795879063040744,16.666634311306453,-17.73211057701897,7.400261436886773,9,4.275001525878906,9.080001831054688,1.9150047302246094,1.9150047302246094,-6.339996337890625,0,0.005374575859983466,3.799972256901096,88.7699966430664,1.0,90.2699966430664,-1.0000000000000064,91.4499969482422,0.005374575859983466
1191,2012-09-04,88.97000122070312,88.97000122070312,88.25,88.25,150.0,-0.0038069236052499233,1.0,0.6101703682151748,28.014944495537762,30.87724604990209,3.2252602912318906,11.490967646492606,5.46195999540285,8.693853328318909,29.017415286644145,1.05999755859375,-5.217151681806456,-9.559997177124018,-24.842283945422068,5.722289591174032,-17.20114056127305,-1.9188537929749856,11.349522803633306,12.340981493381065,-20.074051280779777,7.641143384149026,9,3.9499969482421875,9.419998168945312,3.7950000762939453,3.5050010681152344,-5.029998779296875,1,-0.017646393989920295,1.0,89.30999755859375,3.799972256901096,88.7699966430664,1.0,90.2699966430664,-0.017646393989920295
1192,2012-09-05,90.8499984741211,90.8499984741211,90.8499984741211,90.8499984741211,0.0,0.021130687058825037,1.0,0.0,30.320247435177237,30.919247321569458,0.04577153491945296,8.986413047951018,3.717067153505184,6.505408595905806,28.109107755244544,1.8799972534179688,-6.997512262434256,-6.990999984741208,-22.357623875823492,8.375623906341076,-14.674311930282343,0.6923119607999269,8.73035410875515,100.0,70.301406989839,7.683311945541139,9,1.0800018310546875,7.540000915527344,2.4750022888183594,1.6250038146972656,-6.839996337890625,2,-0.04656021792607945,1.0,88.97000122070312,1.0,89.30999755859375,3.799972256901096,88.7699966430664,-0.04656021792607945
1193,2012-09-06,88.81999969482422,88.83000183105469,86.6500015258789,88.83000183105469,161.0,-0.022344510879382384,434.906941266209,-100.0,25.116154311534615,29.588893334164958,2.4633691296327953,10.16480153169914,5.862334239720624,8.205637248757597,27.13233121878544,4.1999969482421875,-7.991225981996038,-8.149498748779294,-23.485107348563318,7.18610985100473,-15.817303048671306,-0.4816944488872821,10.065531733079453,51.66666061158725,27.58923205369447,7.667804299892014,9,2.4350013732910156,8.895000457763672,4.505001068115234,3.6550025939941406,-3.0199966430664062,3,-0.023418169761330154,1.0,90.8499984741211,1.0,88.97000122070312,1.0,89.30999755859375,-0.023418169761330154
1194,2012-09-07,87.97000122070312,88.80999755859375,87.97000122070312,88.80999755859375,28.0,-0.00956989953886056,1.0,83.9816933638444,25.611998496211626,28.87745492219236,3.0335235213213565,10.071786269706251,6.776256954642562,8.762921771035451,26.05914602696462,0.8499984741210938,-8.954549877125743,-8.07299728393555,-23.22209265701683,7.076098089145731,-15.64754497047619,-0.49844959739490946,9.936687815038567,31.428586998775664,7.951442599711687,7.5745476865406385,9,3.2849998474121094,9.744998931884766,5.354999542236328,4.505001068115234,-0.45000457763671875,4,-0.006706876879595924,434.906941266209,88.81999969482422,1.0,90.8499984741211,1.0,88.97000122070312,-0.006706876879595924
1195,2012-09-10,86.05999755859375,86.05999755859375,85.3499984741211,85.44000244140625,215.0,-0.021711988582533648,1.2903376648946643,-0.7380926430517711,28.915297154201326,28.042507776588636,4.334941703753941,11.046205375330317,8.776375762781754,10.360385030046643,25.686218620655787,2.6200027465820312,-8.438154637479045,-9.029500961303711,-24.170975530865576,6.111973608258154,-16.600238246084643,-1.4587636765227785,10.946156476358922,12.909074263139205,-12.978539653328651,7.570737284780936,9,4.545001983642578,11.005001068115234,8.60250473022461,6.415004730224609,-0.26999664306640625,0,-0.03021146348918835,1.0,87.97000122070312,434.906941266209,88.81999969482422,1.0,90.8499984741211,-0.03021146348918835
1196,2012-09-11,84.98999786376953,84.98999786376953,84.98999786376953,84.98999786376953,0.0,-0.012433182955829292,1.0,0.0,28.9238945029564,27.948455703398864,4.232158358393917,11.042608284581263,9.871432927431101,11.10956704938306,25.313204155485895,1.0699996948242188,-8.447153414410565,-9.058500671386724,-23.957475501312274,5.840474158538825,-16.5079880863495,-1.6090132564239497,10.850540615099987,0.0,-27.31239114153817,7.449487414962778,9,2.9300003051757812,11.895000457763672,9.745002746582031,7.485004425048828,3.2700042724609375,1,-0.023767463158479663,1.2903376648946643,86.05999755859375,1.0,87.97000122070312,434.906941266209,88.81999969482422,-0.023767463158479663
1197,2012-09-12,82.81999969482422,85.91000366210938,82.81999969482422,85.0199966430664,735.0,-0.02553239467570767,-1.809098412390154,-100.0,39.48863222931046,29.184329741588392,5.642637786338,12.048003675627115,12.01922318224706,12.969217924700388,25.19103919042942,3.0900039672851562,-8.4570673455422,-10.09699897766113,-24.785924799355143,4.5919268440328835,-17.44146188850813,-2.7525360668141303,11.7184739102333,0.0,-29.49626260920683,7.344462910847005,9,4.0149993896484375,12.979999542236328,13.867502212524414,11.40500259399414,3.1800003051757812,2,0.01352333676296813,1.0,84.98999786376953,1.2903376648946643,86.05999755859375,1.0,87.97000122070312,0.01352333676296813
1198,2012-09-13,82.8499984741211,82.8499984741211,82.8499984741211,82.8499984741211,0.0,0.0003622166071892696,1.0,-0.0,28.59193753832058,29.22034512925,4.972317342278444,10.738205186058579,11.863101052884375,12.641064328751526,24.919274135264942,0.029998779296875,-8.843742000246777,-8.905000305175776,-22.865043465967375,5.055042855615824,-15.885021885571575,-1.924978724779976,10.047888783503765,0.5008145241306754,-29.103848425306133,6.9800215803958,9,3.9850006103515625,12.950000762939453,14.677501678466797,11.490001678466797,3.5400009155273438,3,0.014001251460151964,-1.809098412390154,82.81999969482422,1.0,84.98999786376953,1.2903376648946643,86.05999755859375,0.014001251460151964
1199,2012-09-14,86.54000091552734,86.54000091552734,83.83999633789062,83.83999633789062,847.0,0.04453835255722849,1.0,100.0,36.58018070408524,30.17369854081503,1.0423371115847573,5.63929391858224,8.106595725380942,8.736004329343928,23.65186810795454,3.69000244140625,-8.557381538101538,-4.136997985839841,-15.946796209990922,7.67280023831124,-10.041897097915381,1.7679011262356994,4.9469820833054285,100.0,67.25429907988494,5.904899112075538,9,0.2949981689453125,9.259998321533203,11.954999923706055,8.610000610351562,0.26000213623046875,4,-0.008550934318707126,1.0,82.8499984741211,-1.809098412390154,82.81999969482422,1.0,84.98999786376953,-0.008550934318707126
1200,2012-09-17,88.33999633789062,88.33999633789062,88.33999633789062,88.33999633789062,25.0,0.02079957711255709,1.0,0.0,34.748350080167086,30.921854716884948,-1.0166326851960008,2.5392268743140676,6.31831538210632,6.723806033833142,22.63211934030206,1.7999954223632812,-8.056044276044162,-1.429002380371088,-10.618169544007884,7.760164783265708,-6.023585962189486,3.16558120144731,1.9336089983809472,100.0,68.44124537262975,4.594583581818399,9,-1.5049972534179688,7.460002899169922,10.280004501342773,6.935005187988281,0.2100067138671875,0,-0.009282315245835115,1.0,86.54000091552734,1.0,82.8499984741211,-1.809098412390154,82.81999969482422,-0.009282315245835115
1201,2012-09-18,86.06999969482422,86.2300033569336,86.06999969482422,86.2300033569336,20.0,-0.025696136938742065,1.0,-100.0,37.34712941162114,31.70261938093427,0.8926051770988863,3.8919676914838135,8.645781756765501,8.853905170909243,23.911679907508688,2.2699966430664062,-7.4812462844633245,-2.989999008178714,-10.86896972630042,4.888971709942993,-6.929484367239567,0.9494863508821396,3.160100851644728,58.87684739957735,26.61431558206197,3.939485359060852,9,-0.24499893188476562,9.729999542236328,12.55000114440918,9.205001831054688,1.80999755859375,1,-0.0032531518565082074,1.0,88.33999633789062,1.0,86.54000091552734,1.0,82.8499984741211,-0.0032531518565082074
1202,2012-09-19,86.01000213623047,86.01000213623047,85.7300033569336,85.7300033569336,40.0,-0.0006970786430403608,1.0,-1.7499523173755485,39.424037081765654,33.29238413318217,0.2166299621546699,3.073057742009482,8.805323719182212,8.749083756605316,25.739800326994388,0.339996337890625,-6.9317182545624405,-2.3919967651367244,-8.771280144585944,3.987286614312495,-5.581638454861334,0.7976449245878854,2.3299942016601562,57.55928764496203,21.988750114648838,3.1896416897246107,9,-0.19500350952148438,9.789997100830078,13.184999465942383,9.264999389648438,0.839996337890625,2,0.0261597482166811,1.0,86.06999969482422,1.0,88.33999633789062,1.0,86.54000091552734,0.0261597482166811
1203,2012-09-20,87.38999938964844,87.7699966430664,87.04000091552734,87.04000091552734,302.0,0.016044613639611294,-3.1714223433242505,1.25,46.55345020824608,35.619212101185994,-1.5506077131125977,1.733916401358897,7.543281150330614,7.2170057560835374,25.588443119612137,1.7599945068359375,-6.31640781121169,-0.981499481201169,-7.37469327864649,5.4116943162441515,-4.178096379923829,2.2150974175214913,-4.569999694824219,78.88895670572916,38.40340197564666,3.1965968987226594,9,-1.8100013732910156,8.40999984741211,11.805002212524414,7.885002136230469,-0.1100006103515625,3,-0.015905703162335638,1.0,86.01000213623047,1.0,86.06999969482422,1.0,88.33999633789062,-0.015905703162335638
1204,2012-09-21,85.19999694824219,85.37999725341797,85.19999694824219,85.37999725341797,100.0,-0.025060103635447084,1.0,-0.5142888283378747,40.51683467543185,36.908271825767166,0.22925714949728615,3.5889033387523455,9.81307061035588,9.26619615283694,25.5571678762899,2.19000244140625,-5.975340206404979,-2.842001724243161,-9.172334109741755,3.488330661255432,-6.007167916992458,0.32316446850613545,-2.2809973144531313,0.0,-41.70161030281766,3.1651661927492944,9,0.3800010681152344,10.60000228881836,14.250003814697266,10.075004577636719,1.5800018310546875,4,0.01396716530552422,-3.1714223433242505,87.38999938964844,1.0,86.01000213623047,1.0,86.06999969482422,0.01396716530552422
1205,2012-09-24,86.29000091552734,86.29000091552734,85.41999816894531,85.41999816894531,170.0,0.012793474252672965,1.0,-4.833340397575552,44.023190374572124,38.5859713670578,-0.9216065610052624,2.0893650254998732,8.84553392052905,8.013304388782018,25.539654789820943,1.0900039672851562,-5.209865773951691,-1.4239978790283203,-7.373756285024086,4.525760526967446,-4.398877082026203,1.5508813239695627,-3.273981341552741,42.41261076724407,-2.8788740235320844,2.974879202997882,9,-0.7100028991699219,9.239997863769531,15.09000015258789,10.125,0.7099990844726562,0,0.00591032716212081,1.0,85.19999694824219,-3.1714223433242505,87.38999938964844,1.0,86.01000213623047,0.00591032716212081
1206,2012-09-25,88.62000274658203,88.62000274658203,87.56999969482422,87.56999969482422,372.0,0.02700199103411327,1.0,1.206896249331334,45.1246257025583,39.21219286408534,-2.9977917256719024,-0.8090108082029417,6.7704382487556245,5.553705981488065,25.954625306734886,2.3300018310546875,-4.352316940380362,1.2405036926269588,-3.5505419812754155,6.031549366529333,-1.1550191443242284,3.636026529578146,-5.508903631225593,100.0,59.08295334555511,2.3955228369511907,9,-2.8850021362304688,5.549995422363281,12.939996719360352,7.7949981689453125,-6.1399993896484375,1,-0.0007898859473565167,1.0,86.29000091552734,1.0,85.19999694824219,-3.1714223433242505,87.38999938964844,-0.0007898859473565167
1207,2012-09-26,87.61000061035156,87.66999816894531,87.26000213623047,87.26000213623047,101.0,-0.011396999604239122,-1.3428446866485013,0.33333091131036285,47.23112318313027,41.28321349128641,-1.3822297379119703,-0.1069240155988922,7.947303697026641,6.416544067257519,26.050040094306603,1.3600006103515625,-3.616009622696481,0.4225013732910128,-3.9731654607649602,4.818168207346986,-1.7753320437369808,2.6203347903190064,-4.278545349746096,70.46782386390255,29.633648925559513,2.1978334170279887,9,-1.3800010681152344,3.384998321533203,12.854999542236328,8.805000305175781,-6.819999694824219,2,0.003081801634350123,1.0,88.62000274658203,1.0,86.29000091552734,1.0,85.19999694824219,0.003081801634350123
1208,2012-09-27,87.05000305175781,87.05000305175781,87.05000305175781,87.05000305175781,0.0,-0.006391936476343174,1.0,0.0,47.86642329980551,42.53724044636644,-0.18305890632211685,0.21025054231706974,8.58856870781915,6.86342735466809,25.806183310518893,0.55999755859375,-2.7769665039454168,0.023503494262698155,-4.12575540868751,4.172762397212907,-2.051125957212406,2.0981329457378024,-3.507005891713277,54.093654005313795,11.571147127751146,2.0746294514751056,9,-0.14000320434570312,3.2799949645996094,13.299995422363281,9.364997863769531,-6.260002136230469,3,-0.0022975826608276906,-1.3428446866485013,87.61000061035156,1.0,88.62000274658203,1.0,86.29000091552734,-0.0022975826608276906
1209,2012-09-28,88.31999969482422,88.31999969482422,88.31999969482422,88.31999969482422,0.0,0.014589277410034018,1.0,0.0,55.40153718510955,44.83203901358227,-1.3119782679404892,-1.1543725781435796,7.392416554973892,5.504755590318382,25.182172865893993,1.2699966430664062,-2.2559253723219257,1.315999984741211,-2.798183326499469,5.430183295981891,-0.7410916708791291,3.373091640361551,-4.573922311318185,90.62491804373067,42.524189383666,2.0570916556203365,9,-1.4099998474121094,1.0200004577636719,9.932498931884766,8.095001220703125,-6.1399993896484375,4,-0.011775372725553734,1.0,87.05000305175781,-1.3428446866485013,87.61000061035156,1.0,88.62000274658203,-0.011775372725553734
1210,2012-10-01,89.79000091552734,90.2699966430664,89.79000091552734,90.2699966430664,200.0,0.0166440356180082,1.0,-100.0,61.25704699379557,47.488696522712765,-2.8548879861614154,-2.7263507576918897,6.056128380184305,3.968576439557012,24.33100133319061,1.9499969482421875,-1.4105936384935944,2.7620010375976562,-1.413959034582433,6.937961109777746,0.6740210015076116,4.849981073687701,-5.848966517498269,85.09327071846768,29.631340685129082,2.087980036090047,10,-2.055004119873047,-0.4500007629394531,8.46249771118164,6.625,-7.290000915527344,0,-0.03352268744336262,1.0,88.31999969482422,1.0,87.05000305175781,-1.3428446866485013,87.61000061035156,-0.03352268744336262
1211,2012-10-02,87.4000015258789,87.4000015258789,85.5199966430664,87.12000274658203,247.0,-0.026617656367961318,12.42866485013624,-0.5833359824522364,60.63139103669832,49.84506918437195,-0.28651808083094465,-0.4848616849249652,8.265651495763166,6.296829263835889,23.79394945128051,4.2700042724609375,-1.0177838560781112,0.45050163269043253,-3.6296769766549204,4.5306802420357855,-1.589587671982244,2.490590937363109,-3.0792293931475854,39.579050164473685,-21.952530036343134,2.0400893046726747,10,0.3349952697753906,1.9399986267089844,10.852497100830078,9.014999389648438,-6.3600006103515625,1,-0.004576676417568093,1.0,89.79000091552734,1.0,88.31999969482422,1.0,87.05000305175781,-0.004576676417568093
1212,2012-10-04,86.62000274658203,86.62000274658203,86.62000274658203,86.62000274658203,0.0,-0.008924471003194712,1.0,0.0,58.45671917453281,51.167654625070476,0.6583404505992547,-0.040066281058429354,8.980373903332406,7.002574085792247,23.81077483770053,0.779998779296875,-0.7266720429541067,-0.11799736022949503,-3.7620945062790554,3.5260997858200653,-1.9400459332542823,1.7040512127952923,-1.942277143230612,23.158023231907894,-44.18946184707505,1.8220485730247815,10,1.1149940490722656,2.7199974060058594,11.769996643066406,9.794998168945312,-4.9900054931640625,3,-0.04779495795861999,12.42866485013624,87.4000015258789,1.0,89.79000091552734,1.0,88.31999969482422,-0.04779495795861999
1213,2012-10-05,86.73999786376953,86.73999786376953,86.73999786376953,86.73999786376953,0.0,0.001385304933994913,1.0,0.0,50.534180283706085,52.280693025989834,0.4877370321037944,-0.3413825960109875,8.732609265146067,6.806033423280994,23.05022972419617,0.1199951171875,-0.3494047291428046,0.10599784851073935,-3.404177446930831,3.6161731439523095,-1.6490897992100457,1.8610854962315244,-1.7267359980352097,25.68423622532895,-35.982478888526046,1.7550876477207844,10,1.1049995422363281,0.095001220703125,11.650001525878906,9.675003051757812,-7.959999084472656,4,-0.06859577005739637,1.0,86.62000274658203,12.42866485013624,87.4000015258789,1.0,89.79000091552734,-0.06859577005739637
1214,2012-10-08,87.37999725341797,87.37999725341797,87.37999725341797,87.37999725341797,0.0,0.0073783652917953635,1.0,0.0,47.26651584555767,52.641062522766006,0.21175942728187636,-1.0833962468001914,7.949333070834712,6.063532447838185,22.178830538199477,0.6399993896484375,0.00041843800394758546,0.7754974365234375,-2.697118073943116,4.248112946989991,-0.9608103187098465,2.5118051917567215,-2.0513313010437173,39.157907586348685,-16.930392345528162,1.7363077552332773,10,0.5149993896484375,-0.5449981689453125,10.875001907348633,9.035003662109375,-12.799995422363281,0,-0.07541767618484163,1.0,86.73999786376953,1.0,86.62000274658203,12.42866485013624,87.4000015258789,-0.07541767618484163
1215,2012-10-09,83.45999908447266,87.69000244140625,83.45999908447266,87.69000244140625,1130.0,-0.04486150483132423,1.0,-100.0,43.206658585832905,52.42795506535207,4.121528242361265,2.774056630292023,11.611461819935812,9.884976621194198,21.140847815882992,4.230003356933594,-0.019899431958748437,-3.014500808715823,-6.75711262796203,0.7281110105303839,-4.885806718338927,-1.1431948990927197,6.80999755859375,0.0,-53.43318863315421,1.871305909623103,10,3.404998779296875,3.375,14.114999771118164,12.955001831054688,-9.580001831054688,1,-0.015336673775916854,1.0,87.37999725341797,1.0,86.73999786376953,1.0,86.62000274658203,-0.015336673775916854
1216,2012-10-10,82.97000122070312,82.97000122070312,82.33000183105469,82.33000183105469,42.0,-0.0058710504330773405,1.0,-0.15129997204361195,42.26068688664245,51.87568436574231,4.163641321954387,3.2727581025250743,11.865785002385962,10.310572527996314,20.070119543261892,1.1299972534179688,0.2833797962939144,-3.403498840332034,-7.414212799312651,0.6072151186485826,-5.408855819822335,-1.3981418608417329,7.163795471191406,11.9402857606477,-39.2785102131173,2.0053569794903066,10,3.329998016357422,3.6199989318847656,13.017498016357422,13.444999694824219,-9.489997863769531,2,-0.005664712712886488,1.0,83.45999908447266,1.0,87.37999725341797,1.0,86.73999786376953,-0.005664712712886488
1217,2012-10-11,83.94000244140625,83.94000244140625,83.83000183105469,83.83000183105469,150.0,0.011690987181293133,1.0,0.17187611758815535,41.029647127530325,51.11604256882284,2.926004608364323,2.520177714829515,10.60688114710453,9.258323011170745,18.49182480643714,0.970001220703125,0.4503186334633824,-2.489497756958002,-6.318459446449793,1.3394639325337891,-4.403978601703898,-0.5750169122121065,5.881642456054692,30.037321399595186,-16.950985545036694,1.9144808447458925,10,2.359996795654297,2.6499977111816406,11.714996337890625,12.474998474121094,-11.180000305175781,3,-0.03454850418789579,1.0,82.97000122070312,1.0,83.45999908447266,1.0,87.37999725341797,-0.03454850418789579
1218,2012-10-12,84.01000213623047,84.01000213623047,84.01000213623047,84.01000213623047,0.0,0.0008339253370057698,1.0,0.0,46.52251519525417,50.12948456995002,2.6590604312995936,2.678886349139873,10.240256827026315,9.100856870743229,16.820056862065275,0.06999969482421875,0.4089522595206887,-2.4774982452392607,-6.108167577385345,1.1531710869068235,-4.292832911312303,-0.6621635791662186,5.51197703857423,31.343285706558717,-20.696918047457807,1.815334666073043,10,2.289997100830078,2.289997100830078,11.14999771118164,12.404998779296875,-11.760002136230469,4,-0.028330018120379163,1.0,83.94000244140625,1.0,82.97000122070312,1.0,83.45999908447266,-0.028330018120379163
1219,2012-10-15,85.80000305175781,85.80000305175781,85.80000305175781,85.80000305175781,0.0,0.0213069976194582,1.0,0.0,48.62437355181716,48.72585418750798,0.5297109102260151,0.8754910095981785,8.150584541083731,7.227162117696139,16.072030357640326,1.7900009155273438,0.4089223942405624,-0.6504974365234375,-4.293973956709522,2.9929790836626466,-2.4722356966164796,1.1712408235696046,3.4342970292968857,64.73882137255069,11.006532186269268,1.8217382600930394,10,-0.7900009155273438,0.4999961853027344,8.68499755859375,10.614997863769531,-14.3800048828125,0,-0.08181822870363076,1.0,84.01000213623047,1.0,83.94000244140625,1.0,82.97000122070312,-0.08181822870363076
1220,2012-10-16,87.5199966430664,87.5199966430664,87.5199966430664,87.5199966430664,0.0,0.02004654464022604,1.0,0.0,46.80230443445723,47.18928900948119,-1.727846955717311,-0.958212797237195,6.1366680004016985,5.466317384874088,15.629877040995883,1.7199935913085938,0.47076794179693593,1.1104961395263615,-2.4612020548869538,4.682194333939677,-0.6753529576803032,2.8963452367330262,1.4381315079882881,100.0,49.967230676216204,1.7858490972066607,10,-2.5099945068359375,-1.2199974060058594,6.965003967285156,8.895004272460938,-14.219993591308594,1,-0.1478518659545317,1.0,85.80000305175781,1.0,84.01000213623047,1.0,83.94000244140625,-0.1478518659545317
1221,2012-10-17,85.79000091552734,85.79000091552734,85.79000091552734,85.79000091552734,0.0,-0.019766862361690007,1.0,0.0,44.92186884661021,45.68541675082312,-0.2796556453414638,0.7902469497732341,7.4289095613627865,7.135247430817145,14.882200488268971,1.7299957275390625,0.18673723618897498,-0.6054996490478572,-4.184987467054981,2.9739881689592664,-2.395243558051419,1.1842442599557046,2.9030021827273487,53.116581034001506,5.434540167630601,1.789743909003565,10,-0.779998779296875,0.5099983215332031,8.044998168945312,10.625,-13.44000244140625,2,-0.13882741036261903,1.0,87.5199966430664,1.0,85.80000305175781,1.0,84.01000213623047,-0.13882741036261903
1222,2012-10-18,88.26000213623047,88.26000213623047,87.30000305175781,87.30000305175781,100.0,0.028791248331320185,1.0,100.0,53.050933861197194,45.96505603721103,-2.785481537966291,-1.583746605882311,4.533415677329572,4.575131550810298,13.776555014806638,2.470001220703125,-0.3389767731892732,1.7520015716552706,-1.9167889650042156,5.420792108314757,-0.0823936966744725,3.5863968399850137,0.1784809113362229,100.0,50.93428150527831,1.8343952683297458,10,-2.9650001525878906,-1.9600028991699219,4.142496109008789,8.154998779296875,-14.709999084472656,3,-0.16745976004491536,1.0,85.79000091552734,1.0,87.5199966430664,1.0,85.80000305175781,-0.16745976004491536
1223,2012-10-19,86.0,86.0,86.0,86.0,0.0,-0.025606187191590246,1.0,0.0,44.428430765757994,45.64971325056663,-0.7168739057495515,0.597410467694715,6.280665470242127,6.757148477906782,13.259649018928066,2.2600021362304688,-0.761149357552867,-0.4385005950927763,-4.089561053585626,3.212559863400074,-2.2640308243392013,1.3870296341536488,2.2600021362304688,8.501983023833352,-33.848289723807824,1.825530229246425,10,-0.7049980163574219,0.2999992370605469,5.317499160766602,9.799999237060547,-12.279998779296875,4,-0.15395346353220385,1.0,88.26000213623047,1.0,85.79000091552734,1.0,87.5199966430664,-0.15395346353220385
1224,2012-10-22,86.38999938964844,86.38999938964844,86.38999938964844,86.38999938964844,100.0,0.0045348766238191285,1.0,0.0,41.38803312566984,45.44764375499295,-1.410390313071872,0.31740784243160647,5.3638142414234835,6.304052453576716,12.307068449420818,0.3899993896484375,-1.0883747535373374,-0.10800132751464275,-3.712568825713717,3.4965661706844315,-1.9102850766141728,1.6942824215848873,1.8700027465820312,24.291424194126296,-12.12949964169312,1.8022837490995365,10,-1.0949974060058594,-0.09000015258789062,4.927499771118164,9.40999984741211,-13.5,0,-0.16367634552087684,1.0,86.0,1.0,88.26000213623047,1.0,85.79000091552734,-0.16367634552087684
1225,2012-10-23,86.80000305175781,86.80000305175781,86.80000305175781,86.80000305175781,0.0,0.0047459620905900834,1.0,0.0,48.310813858530466,46.11988008520272,-1.449187751600988,-0.055262002924109765,4.465026515348754,5.832216743611383,11.535365364047712,0.410003662109375,-1.2082182161406934,0.27650222778319744,-3.3290853633334905,3.8820898188998854,-1.5262915677751465,2.0792960233415414,1.2227990722656301,40.890754537479765,4.668166168369638,1.8027937955583435,10,-0.7550010681152344,-0.5000038146972656,4.517496109008789,8.999996185302734,-12.400001525878906,1,-0.17718899011606704,1.0,86.38999938964844,1.0,86.0,1.0,88.26000213623047,-0.17718899011606704
1226,2012-10-24,88.55000305175781,88.55000305175781,88.55000305175781,88.55000305175781,242.0,0.020161289613739974,1.0,0.0,55.15216639504158,47.68904889270397,-2.5975895663052313,-1.9086316270392274,2.2145781395331596,4.081506951375474,11.34124203680039,1.75,-1.2718195264632755,2.0300022125244084,-1.5671425583245764,5.627146983373393,0.231429827099916,3.8285745979489008,-6.220001220703125,100.0,59.558519278409925,1.7985723854244922,10,-2.270000457763672,-2.2500038146972656,2.767496109008789,7.249996185302734,-12.620002746582031,2,-0.17221907932726233,1.0,86.80000305175781,1.0,86.38999938964844,1.0,86.0,-0.17221907932726233
1227,2012-10-25,87.87999725341797,87.87999725341797,87.87999725341797,87.87999725341797,0.0,-0.0075664119169845945,1.0,0.0,52.956430139592605,48.40392833096381,-1.4638616456379197,-1.2831489454926128,2.3776375460120107,4.706502833720208,11.009717267404277,0.6700057983398438,-0.943780080340133,1.34649658203125,-2.269847478300619,4.962840642363119,-0.46167544813468453,3.1546686121971845,-5.425595397949223,73.7252942549232,30.119312477272835,1.808172030165931,10,-0.7099952697753906,-1.5799980163574219,2.9325027465820312,7.920001983642578,-14.509994506835938,3,-0.1767182437945839,1.0,88.55000305175781,1.0,86.80000305175781,1.0,86.38999938964844,-0.1767182437945839
1228,2012-10-26,86.8499984741211,87.25,86.8499984741211,87.16999816894531,2911.0,-0.011720514468459564,-1.5000119209403238,-100.0,48.65277369437271,48.40708390235887,0.01269057592413958,-0.283434088915854,2.8576368713980855,5.679297171525377,10.717075190599667,1.029998779296875,-0.5413409964463511,0.32649803161621094,-3.2849350352006326,3.9379310984330544,-1.479218501792218,2.13221456502464,-4.273684594726561,21.29621780471609,-21.927579554489466,1.8057165334084242,10,0.3200035095214844,-0.5499992370605469,3.957500457763672,8.950000762939453,-14.069999694824219,4,-0.1531375435352058,1.0,87.87999725341797,1.0,88.55000305175781,1.0,86.80000305175781,-0.1531375435352058
1229,2012-10-29,87.27999877929688,87.27999877929688,87.27999877929688,87.27999877929688,0.0,0.004951068655503876,1.0,-0.0,61.804695991267224,50.07401629755998,-0.20707027185278548,-0.8383249157125192,1.806495665857426,5.15457322803158,10.786493397452698,0.43000030517578125,-0.13895458066772903,0.8084983825683594,-2.723086377437042,4.340083142573761,-0.9572939974343342,2.574290762571053,-4.58421111645508,27.42832728794643,-20.384637566945848,1.7657923800027002,10,-0.10999679565429688,-0.9799995422363281,3.4099998474121094,8.520000457763672,-18.260002136230483,0,-0.15536202736302318,-1.5000119209403238,86.8499984741211,1.0,87.87999725341797,1.0,88.55000305175781,-0.15536202736302318
1230,2012-10-30,86.77999877929688,86.77999877929688,86.77999877929688,86.77999877929688,0.0,-0.005728689356015448,1.0,0.0,61.76651323056507,51.945643451332735,0.19771390292716262,-0.6064836390180517,1.7183187665687,5.526920255218883,11.467839569823521,0.5,0.13887466177433794,0.45899848937987997,-2.715642866974534,3.6336398457342938,-1.128322188797327,2.046319167557087,-3.967126808676767,0.0,-50.188067493964674,1.5873206781772056,10,0.49500274658203125,-0.4799995422363281,3.9099998474121094,9.020000457763672,-19.769996643066406,1,-0.1600599168591159,1.0,87.27999877929688,-1.5000119209403238,86.8499984741211,1.0,87.87999725341797,-0.1600599168591159
1231,2012-10-31,87.0,87.0,86.91000366210938,86.91000366210938,43.0,0.002535160449387064,1.0,100.0,59.90931695187948,52.707686016964104,0.18707393737362565,-0.9043552415230494,1.1020571533384782,5.205116224661964,11.127021173061348,0.220001220703125,0.2662767092962355,0.6989997863769588,-2.4519716143872046,3.849971187141122,-0.87648591400513,2.2744854867590476,-4.072385407757139,20.00013871645663,-31.384536609873752,1.5754857003820848,10,0.27500152587890625,-0.7000007629394531,3.5549983978271484,8.799999237060547,-18.540000915527344,2,-0.14482756866805857,1.0,86.77999877929688,1.0,87.27999877929688,-1.5000119209403238,86.8499984741211,-0.14482756866805857
1232,2012-11-02,82.4800033569336,82.4800033569336,82.4800033569336,82.4800033569336,0.0,-0.05195398440306209,1.0,0.0,46.153849104457116,52.89939916570845,4.247639799836691,3.4673532478180107,5.1999176309066115,9.647407214044222,11.205230232668434,4.519996643066406,0.1915500437019375,-3.613996887207037,-7.191771063409831,-0.03622271100424257,-5.402883975308441,-1.8251097991056326,6.069999694824219,0.0,-51.6924059862104,1.7888870881013983,11,3.0349998474121094,3.819995880126953,7.472496032714844,13.319995880126953,-13.499999999999986,4,-0.07941322484448221,1.0,87.0,1.0,86.77999877929688,1.0,87.27999877929688,-0.07941322484448221
1233,2012-11-05,80.79000091552734,82.27999877929688,80.77999877929688,81.55999755859375,141.0,-0.020489844478942754,-2.797463953566979,-100.0,37.34208715397382,52.449849613297786,5.7226856727002655,4.942126805863751,6.799539917166726,11.25323932964858,11.463948289007417,1.7000045776367188,0.23874016249423846,-5.006499481201175,-9.279972025427114,-0.7330269369752358,-7.143235753314144,-2.8697632090882053,7.63860214233398,0.15387901893028846,-47.827411298987236,2.136736272112969,11,3.875,4.734996795654297,7.822498321533203,15.009998321533203,-10.160003662109375,0,-0.09184302617725593,1.0,82.4800033569336,1.0,87.0,1.0,86.77999877929688,-0.09184302617725593
1234,2012-11-06,80.79000091552734,80.79000091552734,80.79000091552734,80.79000091552734,0.0,0.0,1.0,-0.0,31.377993913375377,50.568425174947215,5.414143389590905,4.662137158747612,6.585114568529207,11.1551214329954,11.936503543978263,0.0,-0.10944272168953262,-4.676999664306635,-9.426146251534647,0.0721469229213767,-7.051572957920641,-2.302426370692629,7.332657971191395,0.16080601716245457,-39.53686620586657,2.3745732936140094,11,3.875,4.734996795654297,7.829998016357422,15.009998321533203,-8.5,1,-0.0991459592209386,-2.797463953566979,80.79000091552734,1.0,82.4800033569336,1.0,87.0,-0.0991459592209386
1235,2012-11-07,82.18000030517578,82.18000030517578,82.18000030517578,82.18000030517578,0.0,0.017205091891282498,1.0,0.0,39.819519533475514,48.864797745884324,3.6876766999791784,3.3427091051584483,4.958248640749204,9.637526027876262,11.347719820065807,1.3899993896484375,-0.05987346166531893,-3.2230003356933565,-8.118277633739183,1.6722769623524698,-5.670638984716263,-0.7753616866704505,5.648952177246088,22.50805869971592,-14.852244517086756,2.44763864902291,11,2.1499977111816406,3.3449974060058594,5.944999694824219,13.619998931884766,-9.019996643066406,2,-0.16013633016840667,1.0,80.79000091552734,-2.797463953566979,80.79000091552734,1.0,82.4800033569336,-0.16013633016840667
1236,2012-11-08,82.5,82.56999969482422,81.7699966430664,81.7699966430664,262.0,0.0038938877298113628,-1.1917791039160561,100.0,31.514766884922068,46.48239071758759,2.7035397341292082,3.1470432475900765,4.320911900917054,9.210614239925775,10.532924754298435,0.8000030517578125,0.027481629016676834,-2.879500579833987,-7.8281770781272115,2.069175918459237,-5.353838828980599,-0.40516233068737506,5.046994334296869,96.08940452393028,63.89925145165051,2.4743382491466126,11,1.529998779296875,2.1650009155273438,6.037498474121094,13.299999237060547,-8.150001525878906,3,-0.18775754986387305,1.0,82.18000030517578,1.0,80.79000091552734,-2.797463953566979,80.79000091552734,-0.18775754986387305
1237,2012-11-09,81.04000091552734,81.36000061035156,81.04000091552734,81.36000061035156,160.0,-0.017696958599668577,1.0,-0.4383537305477462,33.22057870842356,44.76770238581547,3.454531105678768,4.615269096808419,5.564504216149814,10.545982856997256,10.060329347377813,1.4599990844726562,-0.14142010257080528,-4.19449958801269,-9.479298994773742,1.0902998187483632,-6.836899291393209,-1.5520998846321703,6.236313596569531,14.525251578090437,-19.807798880393687,2.6423997033805238,11,2.9899978637695312,3.625,7.49749755859375,14.759998321533203,-7.180000305175781,4,-0.15523200504609502,-1.1917791039160561,82.5,1.0,82.18000030517578,1.0,80.79000091552734,-0.15523200504609502
1238,2012-11-12,81.62999725341797,81.62999725341797,81.62999725341797,81.62999725341797,0.0,0.007280310108900512,1.0,-0.0,34.112145962813585,41.69075238265395,2.286677190785767,4.0452274765798535,4.7985358359619426,9.902020661144888,9.546580466670903,0.589996337890625,-0.6226996555762412,-3.4855030059814425,-8.98905351399219,2.0180475020293045,-6.237278259986809,-0.7337277519760761,5.3864646293669125,47.19083786239649,11.108917857781975,2.751775254005373,11,2.2600021362304688,3.035003662109375,6.907501220703125,14.170001983642578,-7.829994201660156,0,-0.15496746688858531,1.0,81.04000091552734,-1.1917791039160561,82.5,1.0,82.18000030517578,-0.15496746688858531
1239,2012-11-13,78.77999877929688,81.81999969482422,78.77999877929688,81.81999969482422,251.0,-0.034913617175232226,1.0,-100.0,26.98046752163779,37.82563619277314,4.251213085513115,6.685087114285622,7.484173755853959,12.69386615464613,9.849454991654603,3.0400009155273438,-1.1283977006429922,-5.984501266479498,-12.158795785820615,0.18979325286161952,-9.071648526150057,-2.897354006808939,7.987004579348479,0.0,-34.00825551669679,3.0871472596705565,11,4.1100006103515625,4.885002136230469,8.559999465942383,17.020000457763672,-5.409996032714844,1,-0.10345267392947333,1.0,81.62999725341797,1.0,81.04000091552734,-1.1917791039160561,82.5,-0.10345267392947333
1240,2012-11-14,74.58000183105469,77.86000061035156,74.58000183105469,77.86000061035156,908.0,-0.0533129856984198,1.0,1.0789466419380664,14.84649055444632,32.81865548194724,7.3070638397099685,10.399114303938418,11.450208552891326,16.843110256778147,10.997931140571188,4.1999969482421875,-1.6155119361910977,-9.537498474121094,-17.060629890397507,-2.01436705784468,-13.2990641822593,-5.775932765982887,11.707781252829761,0.0,-24.600724809433316,3.761565708138208,11,3.9949989318847656,6.9850006103515625,12.784996032714844,21.21999740600586,1.8300018310546875,2,-0.03070529443958525,1.0,78.77999877929688,1.0,81.62999725341797,1.0,81.04000091552734,-0.03070529443958525
1241,2012-11-15,73.87999725341797,74.5999984741211,73.08999633789062,73.08999633789062,799.0,-0.009385955490084807,-2.822785788096227,-0.24085402729835595,14.824109814241424,29.337573338589937,6.6495507658233635,10.710220510670212,11.91425384735453,17.493045431232247,11.858017336185258,1.5100021362304688,-2.496750333452894,-9.642002868652341,-18.393002282707087,-0.8910034545975947,-14.017502575679714,-5.266503161624968,11.471163330240103,9.04926244844917,-8.951810781569044,4.375499707027373,11,3.950000762939453,6.94000244140625,12.970001220703125,21.920001983642578,-0.2299957275390625,3,-0.009745446914933176,1.0,74.58000183105469,1.0,78.77999877929688,1.0,81.62999725341797,-0.009745446914933176
1242,2012-11-16,73.4800033569336,73.4800033569336,72.8499984741211,73.23999786376953,65.0,-0.005414102752499317,4.249920528959247,0.3038040696495311,15.308763000068097,26.88942621037819,6.301285376704186,10.483663105679057,12.008168324251528,17.82768130855682,13.506569511728966,1.029998779296875,-3.44033046706501,-9.302996826171878,-18.831078024583746,0.22508437223999067,-14.067037425377805,-4.538956226965951,10.645040802147733,7.023464850355017,-10.124539214604875,4.764040599205931,11,4.2299957275390625,7.219997406005859,12.964996337890625,22.074996948242188,2.8199996948242188,4,0.011839889458924668,-2.822785788096227,73.87999725341797,1.0,74.58000183105469,1.0,78.77999877929688,0.011839889458924668
1243,2012-11-19,72.76000213623047,72.81999969482422,72.76000213623047,72.81999969482422,16.0,-0.009798600813961222,1.0,-0.24998410579184946,12.883425053836788,24.834474114873906,6.439641525642401,10.710006298028787,12.472855894173733,18.47795320557779,14.913818649623046,0.720001220703125,-4.470641459300722,-9.360998153686523,-19.748967902552096,1.0269715951790488,-14.55498302811931,-4.167013279253737,10.012036540655629,0.0,-15.192963798893583,5.193984874432789,11,4.904998779296875,7.895000457763672,13.68499755859375,22.794998168945312,1.720001220703125,0,0.015118175396167999,4.249920528959247,73.4800033569336,-2.822785788096227,73.87999725341797,1.0,74.58000183105469,0.015118175396167999
1244,2012-11-20,72.25,72.25,72.25,72.25,0.0,-0.007009374948554581,1.0,-0.0,12.876840392377929,21.840843099196398,6.270231609596848,10.652520065894834,12.74375627958409,18.89283714270988,16.545132332790143,0.5100021362304688,-4.97257127671341,-9.164000320434567,-20.231139093101447,1.9031384522323123,-14.697569706768007,-3.6304309341011276,9.120353561194307,0.0,-16.407777982601772,5.533569386333438,11,5.159999847412109,8.150001525878906,14.049999237060547,23.30500030517578,5.25,1,0.02145332943609435,1.0,72.76000213623047,4.249920528959247,73.4800033569336,-2.822785788096227,73.87999725341797,0.02145332943609435
1245,2012-11-21,71.41999816894531,73.20999908447266,71.41999816894531,73.12000274658203,275.0,-0.011487914616673867,-1.1058777594772533,-100.0,11.39740464387576,19.60558062796903,6.049595260105463,10.826281068672941,13.38165645324031,19.645240718282167,18.230220324068682,1.7900009155273438,-5.202463494131919,-9.225001907348627,-20.840157514855562,2.390153700158308,-15.032579711102102,-3.4174241035951525,8.4910988224579,0.0,-15.294351312932303,5.807577803753469,11,5.200000762939453,8.56500244140625,14.235002517700195,24.13500213623047,8.3800048828125,2,0.027303341187771446,1.0,72.25,1.0,72.76000213623047,4.249920528959247,73.4800033569336,0.027303341187771446
1246,2012-11-22,73.30000305175781,73.30000305175781,72.44000244140625,72.44000244140625,370.0,0.026323227821503314,1.0,-0.5058813497708944,23.831243369408398,18.56232114585623,3.0478439649706814,8.163765838741739,11.361929579728297,17.670797403527402,20.1465324128582,1.8800048828125,-5.318760959809737,-6.5824970245361385,-18.013415606538118,4.848421557465841,-12.297956315537135,-0.8670377335351418,5.082696151602974,91.26214311374807,70.97492577975706,5.715459291000991,11,3.319995880126953,6.68499755859375,12.354997634887695,22.25499725341797,5.6999969482421875,3,0.042428383095094224,-1.1058777594772533,71.41999816894531,1.0,72.25,1.0,72.76000213623047,0.042428383095094224
1247,2012-11-23,72.3499984741211,72.3499984741211,72.3499984741211,72.3499984741211,10.0,-0.012960498473184368,1.0,0.0,24.880949677794376,17.536632669742986,2.9452654226560497,8.317067576510595,12.228248495455134,18.50870360595698,22.335463262004037,0.9500045776367188,-5.8052186765416565,-6.756001663208011,-18.007973180928644,4.495969854512623,-12.381987422068335,-1.1300159043476867,4.779414543044908,49.46797285890527,25.53379959010757,5.625985758860318,11,4.270000457763672,7.635002136230469,13.305002212524414,23.205001831054688,7.8300018310546875,4,0.01796825264927704,1.0,73.30000305175781,-1.1058777594772533,71.41999816894531,1.0,72.25,0.01796825264927704
1248,2012-11-26,73.55000305175781,73.55000305175781,73.55000305175781,73.55000305175781,0.0,0.016586103703456923,1.0,0.0,29.888903347056356,17.859792205900604,0.5348234131935925,6.397579261528648,10.955809898601188,17.151026337968375,24.12973785976367,1.2000045776367188,-6.219368183053348,-4.890997314453131,-15.782207666040392,6.000213037134131,-10.336602490246761,0.5546078613405001,2.55171529272846,100.0,70.04067795555886,5.445605175793634,11,1.089996337890625,6.43499755859375,12.24749755859375,22.00499725341797,3.9499969482421875,0,0.03738952937996198,1.0,72.3499984741211,1.0,73.30000305175781,-1.1058777594772533,71.41999816894531,0.03738952937996198
1249,2012-11-27,73.72000122070312,73.91999816894531,73.31999969482422,73.31999969482422,1295.0,0.002311327829934706,-1.9999809265864312,100.0,24.791430710983818,18.964785556626993,-0.4787647339075676,5.438444579306633,10.594901663888436,16.832323550306,25.967492788561554,0.5999984741210938,-6.63234219991358,-4.042999267578125,-14.28639469742383,6.20039616226758,-9.164696982500985,1.0786984473447347,1.5390074921857746,92.0001220703125,58.57435900906376,5.121697714922855,11,-0.7100028991699219,6.2649993896484375,12.077499389648438,21.834999084472656,4.319999694824219,1,0.010309307157431613,1.0,73.55000305175781,1.0,72.3499984741211,1.0,73.30000305175781,0.010309307157431613
1250,2012-11-28,72.88999938964844,72.88999938964844,72.88999938964844,72.88999938964844,0.0,-0.01125884179749026,1.0,0.0,22.209381547199854,19.785371304733484,0.09644164779574282,5.454123218910354,11.162384472984144,17.53634486962963,27.790809376886205,0.8300018310546875,-7.189645944255915,-4.178501129150391,-13.706269294971364,5.349267036670582,-8.942385212060884,0.585382953760103,1.6779874253306133,34.3949694581185,8.528261942189822,4.7638840829104865,11,-0.220001220703125,7.095001220703125,12.907501220703125,22.665000915527344,6.970001220703125,2,0.06324599600704972,-1.9999809265864312,73.72000122070312,1.0,73.55000305175781,1.0,72.3499984741211,0.06324599600704972
1251,2012-11-29,74.4000015258789,74.4000015258789,74.1500015258789,74.1500015258789,100.0,0.020716177100763122,1.0,100.0,30.853532442504587,21.51256790944865,-1.4885809511650194,3.111277844245123,9.475177070673851,15.94347062664066,29.53122980752092,1.5100021362304688,-7.353644675932273,-2.03849906921387,-10.39560063684354,6.3186024984158,-6.217049853028712,2.140051714600972,-2.9800033569335938,100.0,69.6955673269477,4.1785507838148375,11,-1.4900016784667969,5.584999084472656,11.772499084472656,21.154998779296875,9.689994812011719,3,0.07258066418184939,1.0,72.88999938964844,-1.9999809265864312,73.72000122070312,1.0,73.55000305175781,0.07258066418184939
1252,2012-11-30,75.93000030517578,75.93000030517578,75.91999816894531,75.91999816894531,350.0,0.020564499299972283,1.0,0.040008544921875,34.40921069216252,23.90432186926262,-2.9441040258411846,1.1229850710325593,7.784032352635222,14.359252911321875,29.872258378677287,1.529998779296875,-6.809019081471035,-0.18100013732910725,-8.039741650749363,7.677741376091149,-4.110370894039235,3.7483706193810207,-4.450402069091794,100.0,68.86429537570412,3.929370756710128,11,-2.2550010681152344,3.7199974060058594,10.360000610351562,19.625,8.279998779296875,4,0.04043197263908027,1.0,74.4000015258789,1.0,72.88999938964844,-1.9999809265864312,73.72000122070312,0.04043197263908027
1253,2012-12-03,73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0.0,-0.03371523177011293,1.0,0.0,34.96389081025468,26.358438582360037,-0.3223799415685846,3.2660446929875775,10.105325854447784,16.84975441540773,30.09899140341701,2.55999755859375,-6.253576261228403,-2.369997787475583,-9.995803568971908,5.255807994020742,-6.182900678223746,1.4429051032725795,-1.7123884277343677,15.789579354463068,-18.487956293926633,3.812902890748161,12,0.3049964904785156,5.9799957275390625,13.364997863769531,22.18499755859375,10.540000915527344,0,0.09281719099991448,1.0,75.93000030517578,1.0,74.4000015258789,1.0,72.88999938964844,0.09281719099991448
1254,2012-12-04,72.77999877929688,73.12000274658203,72.77999877929688,73.12000274658203,62.0,-0.00804148759981671,1.0,-100.0,43.74130552658134,29.9522053471051,0.39192574491019627,3.399484267802052,10.515449432663189,17.358621488655785,30.39474987968972,0.5900039672851562,-5.703271602708682,-2.5595016479492188,-9.904782129935185,4.785778834036748,-6.232141888942209,1.1131385930437716,-0.9514890209960924,0.0,-37.018333101698936,3.6726402409929864,12,1.3600006103515625,6.569999694824219,13.955001831054688,22.775001525878906,10.819999694824219,1,0.06485299944860379,1.0,73.37000274658203,1.0,75.93000030517578,1.0,74.4000015258789,0.06485299944860379
1255,2012-12-05,69.01999664306639,69.41000366210939,68.91000366210939,68.91000366210939,580.0,-0.05166257487352499,-8.091489214124566,-0.3235049927071979,36.06652615296042,31.31168121194421,4.219400922730188,6.453916691409773,14.013031420644623,21.028849831102747,31.566257674169606,3.869995117187486,-5.101065630671073,-5.66150360107423,-12.780963147895676,1.4579559457472158,-9.221233374484953,-2.101773827663507,6.910003662109389,1.5668523298460864,-37.37876903248977,3.5597297734107207,12,3.400005340576186,8.935005187988295,17.71500396728517,26.53500366210939,13.080001831054702,2,0.13068682571961676,1.0,72.77999877929688,1.0,73.37000274658203,1.0,75.93000030517578,0.13068682571961676
1256,2012-12-06,67.01000213623047,67.13999938964844,66.69999694824219,67.13999938964844,425.0,-0.029121915453437563,5.769411350431364,-1.1818686273152808,33.01838582191529,32.2158407835132,5.859519278109445,7.6354098333555385,15.656724517276416,22.98740636627508,32.84652612928068,2.3199996948242045,-4.493026586778697,-6.896998214721677,-13.80218754069422,0.008191111250866356,-10.349592877707948,-3.4444035517354052,8.779598236083984,3.358668204117227,-37.98802788336675,3.4525946629862747,12,4.304996490478516,9.839996337890625,19.777498245239258,28.544998168945312,14.599998474121094,3,0.19176239463471756,-8.091489214124566,69.01999664306639,1.0,72.77999877929688,1.0,73.37000274658203,0.19176239463471756
1257,2012-12-07,68.45999908447266,68.45999908447266,68.45999908447266,68.45999908447266,0.0,0.021638515177097917,1.0,-0.0,39.130434782608695,33.242677609685686,4.246234042991148,5.475351861333607,13.882283277660747,21.453483910842635,33.80307583845107,1.4499969482421875,-3.700326640523272,-4.8180011749267635,-11.263972445011134,1.6279700951576075,-8.040986809968942,-1.595015539884585,6.966017150878912,26.386815685655492,-19.355932988053873,3.222985635042183,12,2.854999542236328,6.174999237060547,18.32750129699707,26.825000762939453,13.910003662109375,4,0.22830846424832907,5.769411350431364,67.01000213623047,-8.091489214124566,69.01999664306639,1.0,72.77999877929688,0.22830846424832907
1258,2012-12-10,68.98000335693361,68.98000335693361,68.98000335693361,68.98000335693361,0.0,0.007595738817047337,1.0,0.0,41.738266875925525,35.12565940579032,3.3635119313416055,4.173001919095626,13.055241027560058,20.810850040595938,34.845630254303124,0.5200042724609517,-3.4177441655947263,-3.665497207641593,-9.057126157402664,1.7261317421194775,-6.361311682522128,-0.9696827327610578,6.096972106933592,35.514086440249166,-15.353256925810832,2.6958144748805366,12,2.3349952697753764,5.654994964599595,16.927497863769517,24.94499588012694,13.02999877929686,0,0.22078856170435635,1.0,68.45999908447266,5.769411350431364,67.01000213623047,-8.091489214124566,69.01999664306639,0.22078856170435635
1259,2012-12-11,70.62999725341797,70.62999725341797,70.62999725341797,70.62999725341797,0.0,0.02391988715840654,1.0,0.0,48.08345317882058,38.00055625374818,1.3735494950039708,1.982782413109362,11.070109717124694,19.034760564498413,34.98320224081121,1.6499938964843608,-3.0661111477120215,-1.6080032348632756,-6.223536664348487,3.0075301946219355,-3.915769949605874,0.6997634798793229,4.111899069824233,100.0,40.93445790696185,2.3077667147426055,12,0.6850013732910156,4.005001068115234,14.465002059936523,19.345001220703125,11.470001220703125,1,0.18802218497960865,1.0,68.98000335693361,1.0,68.45999908447266,5.769411350431364,67.01000213623047,0.18802218497960865
1260,2012-12-12,72.29000091552734,72.29000091552734,72.29000091552734,72.29000091552734,0.0,0.02350281362964446,1.0,0.0,47.523291347356604,39.852751687620625,-0.4252320740327207,0.1501177680534198,9.039958437805097,17.27747194673381,34.05249837065567,1.660003662109375,-2.8334580686676674,0.16650047302246662,-4.316108859404807,4.64910980544974,-2.07480419319117,2.4078051392361033,2.1302194327148527,100.0,43.147914054881824,2.241304666213633,12,-0.9750022888183594,2.3449974060058594,12.804998397827148,17.019996643066406,7.909996032714844,2,0.15645313895914548,1.0,70.62999725341797,1.0,68.98000335693361,1.0,68.45999908447266,0.15645313895914548
1261,2012-12-13,73.16000366210938,73.16000366210938,73.16000366210938,73.16000366210938,0.0,0.012034897434828551,1.0,0.0,51.994103843132784,41.806628704395095,-1.6646855540237055,-0.8185587006653776,7.879334551662595,16.171030268410306,32.70199178974268,0.8700027465820312,-2.515105282864667,1.072502899169919,-3.362017756536332,5.50702355487617,-1.1447574286832065,3.2897632270230446,0.951407750132816,100.0,40.47006184451344,2.2172603278531233,12,-3.1250038146972656,1.4749946594238281,11.767494201660156,15.159996032714844,7.1399993896484375,3,0.12219784533228317,1.0,72.29000091552734,1.0,70.62999725341797,1.0,68.98000335693361,0.12219784533228317
1262,2012-12-14,74.3499984741211,74.51000213623047,72.41999816894531,72.41999816894531,150.0,0.016265647245012893,-1.1658068775225423,100.0,51.97043251911766,43.69624444982431,-3.4669611795253275,-2.044875625396429,6.4317000045452914,14.812505511621865,31.071087242915546,2.0900039672851562,-2.0234873122247734,2.2189979553222656,-2.2894878848306206,6.727483795475152,-0.03524496475418459,4.473240875398716,-7.650001525878906,97.10662391629462,40.932153794130656,2.2542429200764444,12,-3.7449989318847656,-0.09000015258789062,9.997501373291016,13.970001220703125,5.870002746582031,4,0.0976462983890638,1.0,73.16000366210938,1.0,72.29000091552734,1.0,70.62999725341797,0.0976462983890638
1263,2012-12-17,73.86000061035156,73.86000061035156,73.86000061035156,73.86000061035156,0.0,-0.006590421974791094,1.0,0.0,50.33947483705209,44.42937437320995,-3.240970262928201,-1.5475889522111288,6.649183948880761,15.098436860152106,29.33596810989558,0.48999786376953125,-1.833956791666651,1.6740001678466854,-2.89324961295911,6.241249948652481,-0.6096247225562053,3.957625058249576,-7.0038035583496026,83.24740443605474,30.29908333438265,2.283624890402895,12,-3.2550010681152344,0.3999977111816406,10.487499237060547,14.459999084472656,9.169998168945312,0,0.11521800793266967,-1.1658068775225423,74.3499984741211,1.0,73.16000366210938,1.0,72.29000091552734,0.11521800793266967
1264,2012-12-18,73.80000305175781,73.80000305175781,73.19000244140625,73.19000244140625,15.0,-0.0008123146235845535,1.0,100.0,52.29220171744092,46.23222721370779,-3.376102515350709,-1.439309230633043,6.409719514660736,14.941888037223052,27.488078123286304,0.6699981689453125,-1.834338152696077,1.5365024566650334,-3.087569414192785,6.160574327522852,-0.7755334787638759,3.8485383920939427,-6.790729898071277,68.01807684376932,12.197312425493621,2.312035935428908,12,-3.1950035095214844,0.4599952697753906,10.477497100830078,14.519996643066406,7.349998474121094,1,0.11124659546036564,1.0,73.86000061035156,-1.1658068775225423,74.3499984741211,1.0,73.16000366210938,0.11124659546036564
1265,2012-12-19,73.37000274658203,73.37000274658203,73.37000274658203,73.37000274658203,0.0,-0.005826562159817361,1.0,0.0,47.256261635138316,47.814213415177015,-2.530245311191379,-0.9019736705844252,6.655459520010453,15.1179104048353,25.994612788032455,0.43000030517578125,-1.6863605106579485,1.0090019226074247,-3.622410683164091,5.64041452837894,-1.3067043802783331,3.3247082254931826,-6.210715013244624,45.454678197130036,-4.580347769520088,2.3157063028857556,12,-1.8850021362304688,-1.0900039672851562,9.90749740600586,11.444995880126953,6.6999969482421875,2,0.11898589887875866,1.0,73.80000305175781,1.0,73.86000061035156,-1.1658068775225423,74.3499984741211,0.11898589887875866
1266,2012-12-20,76.41000366210938,76.41000366210938,75.80999755859375,75.80999755859375,50.0,0.041433839467437616,1.0,100.0,51.18344074557426,49.15343629995097,-4.578064667726167,-3.8968271966385544,3.4785208451438336,11.855476840092564,24.344352166620915,3.0400009155273438,-1.6456741261751944,3.893502807617182,-1.0677472800309147,8.854752895265278,1.4128777637931336,6.37412785144123,-9.103701640714107,100.0,53.96012336351186,2.4806250438240447,12,-3.7150001525878906,-4.855003356933594,3.6599979400634766,6.304996490478516,3.529998779296875,3,0.04960074734314168,1.0,73.37000274658203,1.0,73.80000305175781,1.0,73.86000061035156,0.04960074734314168
1267,2012-12-21,73.6500015258789,73.91000366210938,73.6500015258789,73.91000366210938,201.0,-0.03612095280659067,1.0,-0.43333248563145316,50.68359091237595,50.14736119288991,-1.1224800153289038,-1.0903407903730198,6.035419573300572,14.345199546550845,22.57416901310555,2.7600021362304688,-1.1797744250515336,1.0685005187988281,-3.917566634791413,6.054567672389069,-1.4245330579962996,3.561534095593956,-5.979551438855069,14.285680437481638,-34.110855189125864,2.4930335767951233,12,-0.13000106811523438,-2.095001220703125,5.674997329711914,8.319995880126953,5.769996643066406,4,0.0902919400964608,1.0,76.41000366210938,1.0,73.37000274658203,1.0,73.80000305175781,0.0902919400964608
1268,2012-12-27,76.30000305175781,76.30000305175781,76.30000305175781,76.30000305175781,0.0,0.03598101114699581,1.0,-0.0,57.80835253093561,51.22790556534713,-2.9334250752843047,-3.7141839067328135,3.206663691670684,11.436307011026855,21.332004298707215,2.6500015258789062,-0.34134448177360355,3.5810020446777315,-1.6625453309321045,8.824549420287568,0.9592283568728135,6.20277573248265,-8.279970821730558,96.58383327172955,40.327780556465626,2.621773687804915,12,-1.9500007629394531,-4.745002746582031,2.904996871948242,5.549995422363281,-5.560005187988281,3,0.0513761207360135,1.0,73.6500015258789,1.0,76.41000366210938,1.0,73.37000274658203,0.0513761207360135
1269,2012-12-28,74.4800033569336,74.4800033569336,74.4800033569336,74.4800033569336,0.0,-0.02385320605543917,1.0,0.0,63.25244937005622,52.97558979009153,-0.569789296553239,-1.9334567290547398,4.765369039410871,12.97542219357993,20.113059046185562,1.8199996948242188,0.27803366080718206,1.7230022430419893,-3.5619415313423843,7.007946017426363,-0.9194696441501975,4.365474130234176,-6.124372269623052,36.51316697577417,-25.55937569198653,2.6424718871921895,12,-0.06500244140625,-2.9250030517578125,4.679998397827148,7.3249969482421875,-2.9300003051757812,4,0.11479585173202511,1.0,76.30000305175781,1.0,73.6500015258789,1.0,76.41000366210938,0.11479585173202511
1270,2013-01-02,77.5,77.5,75.3499984741211,75.3499984741211,130.0,0.04054775116743148,1.0,100.0,74.27117369499712,55.45081977363201,-3.098911484970486,-4.838445104367466,1.4583343330171772,9.685258789168188,18.906473232581295,3.0199966430664062,0.9293735245163504,4.51249885559082,-1.1830440080197349,10.208041719201375,1.6647274237855356,7.360270287396105,-8.822194009697512,100.0,29.240600948690087,2.8477714318052776,1,-2.5400009155273438,-5.400001525878906,1.4050006866455078,3.759998321533203,-4.019996643066406,2,0.04709679388230836,1.0,74.4800033569336,1.0,76.30000305175781,1.0,73.6500015258789,0.04709679388230836
1271,2013-01-03,79.80000305175781,79.80000305175781,78.70999908447266,78.70999908447266,175.0,0.02967745873235894,1.0,0.5069782296268697,75.24488964722372,58.036870565643795,-4.870124608870341,-7.0759378225546214,-1.0521271829549335,7.067440478085786,18.58043431685193,2.3000030517578125,1.420468009205237,6.542501831054693,0.10178816490473253,12.983215497204654,3.32214499797972,9.762858664129666,-10.59286542087348,100.0,22.651728870279413,3.220356833074979,1,-3.3050003051757812,-6.5500030517578125,-1.4975032806396484,1.0449943542480469,-7.94000244140625,3,0.0033834164503889763,1.0,77.5,1.0,74.4800033569336,1.0,76.30000305175781,0.0033834164503889763
1272,2013-01-04,79.0,80.30999755859375,79.0,80.29000091552734,300.0,-0.01002510051583505,-1.0310025253869401,-1.1834827709300129,72.03165695769643,60.44711302349317,-3.733801993342013,-6.360238164499094,-0.555845602858227,7.538077392530099,18.967599431037772,1.30999755859375,1.831554921221695,5.588998794555664,-1.253685512240125,12.431683101351453,2.1676566411577625,9.010340947953566,-8.945433135445782,77.53003668132786,-4.89888956216312,3.421342153397895,1,-2.25,-5.495002746582031,-0.6975002288818359,1.8449974060058594,-6.870002746582031,4,0.011898765081091778,1.0,79.80000305175781,1.0,77.5,1.0,74.4800033569336,0.011898765081091778
1273,2013-01-07,80.18000030517578,80.18000030517578,80.18000030517578,80.18000030517578,100.0,0.014936712723744083,1.0,-0.0,71.44140372610377,62.57480213556682,-4.384063363948258,-7.382390611446056,-1.9592599813047968,6.0063619793867815,18.60859176236114,1.1800003051757812,2.133855374924508,6.428499221801758,-1.053478072200889,13.910476515804405,2.6875105748004273,10.169487868803088,-9.099890371217612,97.77019926742035,16.83834926855434,3.740988647001325,1,-3.3400001525878906,-6.6750030517578125,-1.8775005340576172,0.6649971008300781,-8.330001831054688,0,-0.009478699592639028,-1.0310025253869401,79.0,1.0,79.80000305175781,1.0,77.5,-0.009478699592639028
1274,2013-01-08,77.5,77.55000305175781,77.44000244140625,77.44000244140625,105.0,-0.033424797891934976,-2.6668362156663274,100.0,61.185055559613936,64.122445904953,-1.256118355525274,-4.564682581560447,0.4490053291369378,8.311500637139204,17.7462605645237,2.7399978637695312,2.3121188878097882,3.5124988555908203,-4.136352890470363,11.161350601652003,-0.31192701743977125,7.336924728621412,-5.4969013035782694,43.3468129582829,-33.720082127828476,3.824425873030593,1,-0.5200004577636719,-3.9950027465820312,-0.1875,3.3449974060058594,-6.790000915527344,1,-0.08722583401587702,1.0,80.18000030517578,-1.0310025253869401,79.0,1.0,79.80000305175781,-0.08722583401587702
1275,2013-01-09,78.04000091552734,78.04000091552734,77.0999984741211,77.0999984741211,155.0,0.006967753748739813,1.0,15.66734486266531,60.62717214287305,65.17174939354175,-1.1890578528342246,-4.631751589923596,-0.3752759759560149,7.4178475212913355,15.95329439414184,0.94000244140625,2.606539140476414,3.601499557495117,-3.8758636349129745,11.078862749903209,-0.13718203870892864,7.340181153699163,-5.206212332888413,29.28357350484027,-43.02839082556857,3.738681596204049,1,-1.0600013732910156,-4.535003662109375,-1.542501449584961,2.8049964904785156,-6.989997863769531,2,-0.08316245242993381,-2.6668362156663274,77.5,1.0,80.18000030517578,-1.0310025253869401,79.0,-0.08316245242993381
1276,2013-01-10,79.86000061035156,79.86000061035156,79.80999755859375,79.80999755859375,400.0,0.023321369470436615,1.0,0.053194597753392636,61.678679969430675,66.39342595543673,-2.7582722261631716,-5.733669756938241,-2.5206851126082626,5.240330822594572,13.797282179746334,1.8199996948242188,2.9367338155971083,4.778999328613281,-2.202645657663936,11.760644314890499,1.2881768354746725,8.26982182175189,-6.2785911301171495,85.98139948329258,16.111562869953673,3.490822493138611,1,-2.4650001525878906,-6.355003356933594,-3.532501220703125,0.9849967956542969,-9.0,3,-0.07988977215949311,1.0,78.04000091552734,-2.6668362156663274,77.5,1.0,80.18000030517578,-0.07988977215949311
1277,2013-01-11,84.08999633789062,85.16999816894531,82.23999786376953,83.41000366210938,780.0,0.05296763955935613,1.063383157283932,13.599023497101006,68.71568796588016,67.605352114875,-5.980533961754901,-9.204590660250858,-7.012047005753203,0.6795339100323048,12.51156491919575,5.30999755859375,3.574322571501199,8.227495193481445,0.8770140346952644,15.577976352267626,4.552254614088355,11.902735772874536,-9.835728049820275,86.61707717600834,17.677699795558624,3.675240579393094,1,-4.264995574951172,-8.154998779296875,-7.642496109008789,-3.2449989318847656,-13.829994201660156,4,-0.14543936568145943,1.0,79.86000061035156,1.0,78.04000091552734,-2.6668362156663274,77.5,-0.14543936568145943
1278,2013-01-14,84.20999908447266,84.20999908447266,84.20999908447266,84.20999908447266,0.0,0.0014270751790717018,1.0,0.0,69.00327375870563,68.24433260250271,-5.4317093176979085,-8.564188446424026,-7.364205260307287,0.2158504641416812,11.37864174231873,0.12000274658203125,3.9467362215992807,7.585998153686518,0.08365072338317248,15.088345583989863,3.834824438534838,11.337171868838197,-8.645843210697308,88.10410011429911,18.261323562621442,3.7511737151516744,1,-3.950000762939453,-8.275001525878906,-7.5475006103515625,-3.365001678466797,-15.319999694824219,0,-0.14345091987160585,1.063383157283932,84.08999633789062,1.0,79.86000061035156,1.0,78.04000091552734,-0.14345091987160585
1279,2013-01-15,83.91000366210938,83.91000366210938,83.91000366210938,83.91000366210938,0.0,-0.003562467944719372,1.0,0.0,69.33235526331624,67.69557499898262,-4.082740921635732,-7.608361005977741,-7.318500178507946,0.13483761107026737,10.828898936504572,0.29999542236328125,4.586222006301796,6.622002410888669,-0.996460036412472,14.24046485818981,2.8127711872380985,10.43123363453924,-7.193146712913631,84.38668457888483,10.985619060389524,3.8092312236505737,1,-2.775005340576172,-7.975006103515625,-7.397504806518555,-3.0650062561035156,-16.350006103515625,1,-0.14372547564831206,1.0,84.20999908447266,1.063383157283932,84.08999633789062,1.0,79.86000061035156,-0.14372547564831206
1280,2013-01-16,83.5999984741211,83.62000274658203,83.5999984741211,83.62000274658203,100.0,-0.0036944961799384446,1.0,-100.0,64.65550944467789,66.51897719869974,-3.147441860197773,-6.753868974507128,-7.255511573864254,0.08371120090708928,10.844485607702486,0.31000518798828125,4.875630748680919,5.746497344970706,-1.988047273162536,13.481041963103948,1.879225035904085,9.613769654037327,-5.8687645785554,70.70896425287454,0.6447053937592244,3.867272309066624,1,-2.4650001525878906,-7.665000915527344,-6.854999542236328,-2.7550010681152344,-16.369995117187486,2,-0.1541865983841928,1.0,83.91000366210938,1.0,84.20999908447266,1.063383157283932,84.08999633789062,-0.1541865983841928
1281,2013-01-17,82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0.0,-0.01794258405954796,1.0,-0.0,68.15641469013912,66.08839472452671,-1.4381101640894087,-4.795641218543864,-6.032143617101227,1.3099855761365546,10.987054538386191,1.5,5.193627015889362,3.799497604370117,-3.8254994172380066,11.424494625978241,-0.013000906433944692,7.611996115174179,-3.4761128657498404,0.0,-73.93413145634878,3.8124985108040583,1,-0.9650001525878906,-6.165000915527344,-6.912496566772461,-2.509998321533203,-14.909996032714844,3,-0.13459190776777386,1.0,83.5999984741211,1.0,83.91000366210938,1.0,84.20999908447266,-0.13459190776777386
1282,2013-01-18,81.61000061035156,81.61000061035156,80.4800033569336,80.4800033569336,20.0,-0.005968305394353779,1.0,100.0,62.57697158945113,65.10345782045421,-0.602286057270419,-3.9356368426230404,-5.684459872881035,1.5378741347134905,11.418816186160134,1.6199951171875,4.997616838528359,2.9464996337890597,-4.577198936056888,10.470198203635007,-0.8153496511339142,6.7083489187120335,-2.200581494711429,30.29486723201977,-39.089887921212366,3.761849284922977,1,-0.4750022888183594,-4.795001983642578,-7.527502059936523,-3.1250038146972656,-14.160003662109375,4,-0.13172405243967678,1.0,82.0999984741211,1.0,83.5999984741211,1.0,83.91000366210938,-0.13172405243967678
1283,2013-01-21,82.37000274658203,82.37000274658203,82.37000274658203,82.37000274658203,0.0,0.009312610348566341,1.0,0.0,69.67580595693903,66.0468745312681,-1.1387152380338676,-4.242939607556451,-6.526396880928161,0.695874105194406,11.9435324308973,0.7600021362304688,4.5999951859259625,3.281001663208002,-4.059186540202646,10.62118986661865,-0.3890924384973289,6.951095764913333,-2.2693141445452767,55.102018119254325,-17.679002600201798,3.6700941017053252,1,-1.2350044250488281,-5.295001983642578,-9.395004272460938,-3.8850059509277344,-15.0,0,-0.14701954845878729,1.0,81.61000061035156,1.0,82.0999984741211,1.0,83.5999984741211,-0.14701954845878729
1284,2013-01-22,82.01000213623047,82.01000213623047,82.01000213623047,82.01000213623047,0.0,-0.004370530512899595,1.0,0.0,62.967223449915174,66.30688023205056,-0.08011856082147517,-3.4112250521330907,-6.2542037005022735,0.9104354691864387,12.238302505613461,0.3600006103515625,4.3355963222762455,2.5105010986328153,-4.494921858147379,9.51592405541301,-0.9922103797572817,6.013212577022912,-1.529998779296875,48.72608524513687,-19.76046059720838,3.502711478390095,1,0.4799957275390625,-4.110004425048828,-9.035003662109375,-3.525005340576172,-14.010002136230469,1,-0.15998051950770353,1.0,82.37000274658203,1.0,81.61000061035156,1.0,82.0999984741211,-0.15998051950770353
1285,2013-01-23,82.0999984741211,82.0999984741211,82.0999984741211,82.0999984741211,0.0,0.0010973824600215565,1.0,0.0,57.57574234560152,65.85099827384731,0.5211666791064431,-2.9657114475894275,-6.477582792651049,0.6571215426330355,12.557894355619206,0.089996337890625,4.015418733551954,2.1639976501464844,-4.30034930940144,8.628344609694409,-1.068175829627478,5.396171129920447,-1.057195739746092,85.71405504468646,20.33743111515909,3.23217347977396,1,0.7250022888183594,-3.3699989318847656,-9.125,-3.615001678466797,-14.05999755859375,2,-0.17710111066701817,1.0,82.01000213623047,1.0,82.37000274658203,1.0,81.61000061035156,-0.17710111066701817
1286,2013-01-24,80.19999694824219,80.87000274658203,80.19999694824219,80.87000274658203,17.0,-0.023142528150932984,1.0,-100.0,53.68549458912802,64.18097678754152,2.765265792934059,-0.8086760470115735,-4.7461083931257235,2.341819860010986,12.998848905471617,1.9000015258789062,4.132311715311616,0.07449645996094034,-6.173211299503251,6.3222042194251316,-3.0493574197711553,3.198350339693036,4.970001220703125,0.0,-61.20216336484353,3.123853879732097,1,2.0050010681152344,-1.404998779296875,-7.224998474121094,-1.7150001525878906,-10.289993286132798,3,-0.16172062449926128,1.0,82.0999984741211,1.0,82.01000213623047,1.0,82.37000274658203,-0.16172062449926128
1287,2013-01-25,80.30000305175781,80.30000305175781,80.30000305175781,80.30000305175781,0.0,0.0012469589441526097,1.0,-0.0,50.39474575803282,62.11336256524455,2.314507408555926,-0.4057388136814666,-4.969886872314831,2.0865394817251683,13.494440176174813,0.100006103515625,4.261342363311556,-0.1579975128173885,-5.612074433015039,5.296079407380262,-2.8850359729162136,2.5690409472814366,4.7705950927734335,4.608563884581985,-49.821244858994866,2.7270384600988224,1,1.7549972534179688,-1.5050048828125,-7.965003967285156,-1.8150062561035156,-9.319999694824219,4,-0.16326276602880618,1.0,80.19999694824219,1.0,82.0999984741211,1.0,82.01000213623047,-0.16326276602880618
1288,2013-01-28,80.22000122070312,80.22000122070312,80.22000122070312,80.22000122070312,0.0,-0.0009962867747729254,1.0,0.0,60.793650409201774,61.16461758145404,1.9768997003025675,-0.01792169991219339,-5.036159218851822,2.0280666965249594,13.933848618970279,0.0800018310546875,4.233769554485008,-0.4339992523193388,-5.528834977849684,4.660836473211006,-2.9814171150845112,2.1134186104458337,4.753184899902337,1.0528555997703153,-52.51601864610825,2.5474178627651716,1,1.6899986267089844,-1.0400009155273438,-7.787502288818359,-2.595001220703125,-11.130004882812514,0,-0.1591872859404203,1.0,80.30000305175781,1.0,80.19999694824219,1.0,82.0999984741211,-0.1591872859404203
1289,2013-01-29,83.02999877929688,83.02999877929688,82.69000244140625,82.69000244140625,80.0,0.03502864018741181,1.0,100.0,66.77873887722218,61.40053196284786,-1.0851713075520024,-2.270965951426689,-7.870916368630745,-0.881520578174019,14.963441860197904,2.80999755859375,3.6545083641362623,1.9484985351562472,-2.3353616045576473,6.232358674870142,-0.19343153470070718,4.0904286050132015,1.8477235578613147,100.0,41.56807477304904,2.1419300698569477,1,-1.4150009155273438,-3.8499984741210938,-10.59749984741211,-5.404998779296875,-13.249999999999986,1,-0.18860648275258785,1.0,80.22000122070312,1.0,80.30000305175781,1.0,80.19999694824219,-0.18860648275258785
1290,2013-01-30,81.1500015258789,81.1500015258789,81.1500015258789,81.1500015258789,0.0,-0.0226423856564808,1.0,0.0,54.320163727927515,59.86317074482435,0.45901676736835384,-0.10909238034574287,-5.902635757637043,0.8783215374281497,15.289577807642907,1.8799972534179688,2.971779361763126,-0.11399879455566975,-4.0524956205264715,3.824498031415132,-2.0832472075410777,1.8552496184297382,3.6341663035009617,33.56904462788528,-20.49495188814584,1.969248412985403,1,0.464996337890625,-1.8800010681152344,-8.71750259399414,-3.5250015258789062,-12.180000305175795,2,-0.1620456103341581,1.0,83.02999877929688,1.0,80.22000122070312,1.0,80.30000305175781,-0.1620456103341581
1291,2013-01-31,80.06999969482422,80.06999969482422,80.06999969482422,80.06999969482422,0.0,-0.013308709929109153,1.0,0.0,32.93720519498015,56.5698633676609,1.364245969738974,1.0457923659653687,-4.7225133807118596,1.8360970061080621,14.919414763461383,1.0800018310546875,2.232023372801393,-1.2075004577636719,-5.126672000477001,2.711671084949657,-3.1670862291203434,0.7520853135929997,4.622484716932902,0.0,-47.88302264738384,1.9595857713566676,1,1.4799995422363281,-0.6599998474121094,-8.1875,-2.4449996948242188,-11.22000122070311,3,-0.15024352223239112,1.0,81.1500015258789,1.0,83.02999877929688,1.0,80.22000122070312,-0.15024352223239112
1292,2013-02-01,79.94000244140625,79.94000244140625,79.23999786376953,79.5199966430664,170.0,-0.001623545071979926,2.3333091133676045,100.0,31.891449060691542,52.37160149030008,1.3772773493717665,1.3173650219864612,-4.478946920423198,1.811852907550076,14.306673094414979,0.8300018310546875,1.6757971547465615,-1.384497833251956,-5.210097599471013,2.4411019329671007,-3.2972977163614843,0.5283020498575723,4.567582581673548,18.469773312424635,-23.320690013895316,1.912799883109525,2,1.1949958801269531,-0.5300025939941406,-7.815000534057617,-2.31500244140625,-11.610000610351562,4,-0.1254690827242414,1.0,80.06999969482422,1.0,81.1500015258789,1.0,83.02999877929688,-0.1254690827242414
1293,2013-02-04,79.41999816894531,79.41999816894531,79.41999816894531,79.41999816894531,0.0,-0.006504931906176625,1.0,0.0,31.307236293781642,48.85382513961858,1.6034353816963005,1.873571462856205,-3.8258630426015543,2.2054394323050417,13.660818104185534,0.5200042724609375,1.1051938341914962,-1.86650199890137,-5.754557456374016,2.021553458571276,-3.810529727637686,0.07752572983494588,4.771531624575871,4.749347274253517,-30.345428564854636,1.9440277287363203,2,1.7150001525878906,0.4050025939941406,-6.882497787475586,-1.7949981689453125,-12.259994506835923,0,-0.10627039796774906,2.3333091133676045,79.94000244140625,1.0,80.06999969482422,1.0,81.1500015258789,-0.10627039796774906
1294,2013-02-05,70.73999786376953,74.9000015258789,70.73999786376953,74.9000015258789,830.0,-0.10929237604250941,1.0,-100.0,18.449466316867614,44.50646113642592,9.517536900473644,10.56271855386835,4.9055397278289234,10.720836845553634,14.701523544481319,8.680000305175781,0.5141293073396724,-10.20850219726563,-16.127461534612337,-4.2895428599189245,-13.167981865938984,-7.249022528592278,13.15444001396655,0.0,-29.32618659262144,2.9594796686733504,2,6.145000457763672,7.215000152587891,2.212503433227539,6.885002136230469,-3.1800003051757812,1,-0.023324873843740823,1.0,79.41999816894531,2.3333091133676045,79.94000244140625,1.0,80.06999969482422,-0.023324873843740823
1295,2013-02-06,71.55000305175781,71.55000305175781,70.87999725341797,70.87999725341797,65.0,0.011450455363996248,1.0,-0.1610589443568206,23.20977646931641,41.12027023422462,7.882572925793895,9.740995163973935,4.184166677172755,9.779765137755163,15.661885556352262,0.8100051879882812,-0.33430177935397865,-9.073997116088862,-16.243791261513948,-1.9042029706637749,-12.658894188801398,-5.489100043376325,11.292079624860946,8.68172592734332,-23.347986344940722,3.584897072712542,2,5.334995269775391,6.404994964599609,1.43499755859375,6.0749969482421875,-4.870002746582031,2,-0.024738004150475557,1.0,70.73999786376953,1.0,79.41999816894531,2.3333091133676045,79.94000244140625,-0.024738004150475557
1296,2013-02-07,73.4800033569336,73.4800033569336,72.30999755859375,72.30999755859375,120.0,0.026974147069982024,1.0,1.7462621983853153,30.76196772547773,38.93885045282961,5.474833844689272,7.7034754729144765,2.3064452350903935,7.745675401454946,15.946050865263823,1.9300003051757812,-0.9623539356200297,-6.8249969482421875,-14.673510455232815,1.0235165587484403,-10.749253701737501,-2.9007401947468736,8.393912534657233,29.782653585025827,-2.3646161434427384,3.924256753495316,2,3.4049949645996094,4.474994659423828,0.04999542236328125,4.144996643066406,-7.510002136230483,3,-0.061377271777232734,1.0,71.55000305175781,1.0,70.73999786376953,1.0,79.41999816894531,-0.061377271777232734
1297,2013-02-08,71.86000061035156,71.86000061035156,71.86000061035156,71.86000061035156,0.0,-0.02204685183141286,1.0,0.0,26.102783391591714,35.084309673095156,6.450006267408384,8.812057890441622,3.991606320836766,9.285760426999346,15.102266021080679,1.6200027465820312,-1.5583314499066176,-7.833499908447266,-16.320136033095196,0.6531362162006644,-12.07681797077123,-3.5901818461233006,9.12320183901356,12.90325699544258,-15.665386726474312,4.243318062323962,2,5.024997711181641,6.094997406005859,3.012500762939453,5.7649993896484375,-5.30999755859375,4,-0.04188703187676923,1.0,73.4800033569336,1.0,71.55000305175781,1.0,70.73999786376953,-0.04188703187676923
1298,2013-02-11,72.12999725341797,72.12999725341797,72.12999725341797,72.12999725341797,0.0,0.0037572591257049037,1.0,0.0,27.4429206564203,30.71366320411718,5.488986122532651,8.000863912354589,3.752563172427159,8.936125744744459,14.179002492955078,0.26999664306640625,-1.9906586347451025,-6.959503173828125,-15.804611432635767,1.8856050849795167,-11.382057303231946,-2.536949044424304,8.033748829099508,33.41341745222463,7.089093096716965,4.422554129403824,2,3.81500244140625,5.825000762939453,2.9975013732910156,5.495002746582031,-6.4199981689453125,0,-0.05268259485734572,1.0,71.86000061035156,1.0,73.4800033569336,1.0,71.55000305175781,-0.05268259485734572
1299,2013-02-12,71.8499984741211,71.8499984741211,71.70999908447266,71.70999908447266,100.0,-0.003881863163159971,1.0,100.0,26.799468947448034,27.65580822850835,4.488319910416649,7.727209882757052,4.055419642550902,9.075130986739879,13.35027161221451,0.4199981689453125,-2.416873792221992,-6.636501693725592,-15.738516119206395,2.4655127317552115,-11.187508906465993,-2.08549448098519,7.559847750896552,37.30765167787598,17.731689355425523,4.551007212740398,2,3.5550003051757812,6.104999542236328,3.322500228881836,5.775001525878906,-6.659996032714844,1,-0.06527480739893055,1.0,72.12999725341797,1.0,71.86000061035156,1.0,73.4800033569336,-0.06527480739893055
1300,2013-02-13,70.70999908447266,71.20999908447266,70.33999633789061,70.87000274658203,315.0,-0.015866380151128956,1.0714441416894072,-1.1428882833787466,27.754351489233542,27.0799355945365,4.460764072207496,8.276341421041934,5.232258640128265,10.037335609403627,12.708442346375238,1.510002136230483,-3.081078689339563,-7.132001113891604,-16.530099088494055,2.266096860710846,-11.83105010119283,-2.4329521265903793,8.006259271645135,11.78350062079847,-9.844500317510892,4.699048987301223,2,4.430000305175781,7.0449981689453125,4.532499313354492,6.915000915527344,-4.8700027465820455,2,-0.044548176589789046,1.0,71.8499984741211,1.0,72.12999725341797,1.0,71.86000061035156,-0.044548176589789046
1301,2013-02-14,71.05000305175781,71.05000305175781,71.05000305175781,71.05000305175781,0.0,0.0048084283932599,1.0,-0.0,28.558189941794495,26.709573470214604,3.024809562116019,7.447911999074648,4.88512537976149,9.555954348025864,12.581066999662688,0.34000396728515625,-4.171213462464792,-6.239497375488284,-15.879717096696055,3.400722345719487,-11.059607236092177,-1.4193875148843915,6.828629102537263,39.665159258202074,15.228149368990458,4.820109860603886,2,3.8299942016601562,6.704994201660156,4.192495346069336,6.5749969482421875,-4.69000244140625,3,-0.061506017718234496,1.0714441416894072,70.70999908447266,1.0,71.8499984741211,1.0,72.12999725341797,-0.061506017718234496
1302,2013-02-15,70.86000061035156,70.86000061035156,70.86000061035156,70.86000061035156,0.0,-0.0026742073644646647,1.0,0.0,28.413290625631234,26.38802395153123,2.0018829398951823,7.158265945077318,5.016319712608649,9.60299734014032,13.021432128180818,0.19000244140625,-4.990151041845593,-5.891999816894526,-15.714951922852748,3.930952289063697,-10.803475869873637,-0.9805237639154143,6.264767962303068,29.050503156181435,1.5871657471295784,4.9114760529791095,2,1.7599983215332031,6.894996643066406,4.589998245239258,6.7649993896484375,-4.370002746582031,4,-0.06900930493266322,1.0,71.05000305175781,1.0714441416894072,70.70999908447266,1.0,71.8499984741211,-0.06900930493266322
1303,2013-02-18,70.26000213623047,70.51000213623047,70.26000213623047,70.51000213623047,75.0,-0.008467378901397371,1.0,-100.0,17.205981411245332,26.24985896201764,1.3029070878159672,7.172219382005608,5.631854546983476,10.033061429166565,13.340371682747582,0.5999984741210938,-5.491851842931084,-5.886498260498044,-15.744231846204215,3.971235325208127,-10.81536505335113,-0.9576314676449584,6.186289212947756,0.0,-17.532481598561677,4.928866792853087,2,1.6100006103515625,6.974998474121094,7.619997024536133,7.364997863769531,-4.200004577636719,0,-0.0528038566989959,1.0,70.86000061035156,1.0,71.05000305175781,1.0714441416894072,70.70999908447266,-0.0528038566989959
1304,2013-02-19,68.88999938964844,70.34999847412111,68.88999938964844,70.34999847412111,120.0,-0.019499042199367822,-1.0000000000000195,5.839996337890682,17.668795196382305,25.634194376136076,2.662925405471654,7.914697847331226,7.020814929645923,11.258406178760467,13.9234375157825,1.4599990844726705,-6.077278834100852,-6.600500869750974,-16.560951715446492,3.359949975944545,-11.580726292598726,-1.6202754469032215,6.81393725397605,0.0,-14.863511458080552,4.9802254228477585,2,2.295001983642578,7.510002136230469,9.207498550415039,8.39999771118164,-1.8899993896484375,1,-0.04616055063652125,1.0,70.26000213623047,1.0,70.86000061035156,1.0,71.05000305175781,-0.04616055063652125
1305,2013-02-20,67.55999755859375,68.51999664306639,67.55999755859375,68.51999664306639,540.0,-0.0193061669739909,1.0000000000000295,0.6575340318239851,17.438852692427602,24.153848261352728,3.763160955078007,8.537257057352377,8.475925176891721,12.41714326505246,14.62171479897257,1.3300018310546875,-6.727153579043247,-7.203502655029297,-17.254814013214343,2.8478087031557493,-12.22915833412182,-2.177846975936774,7.189987869474095,0.0,-16.051982962258062,5.025655679092523,2,2.2849998474121094,8.03000259399414,10.975000381469727,9.430000305175781,1.2700042724609375,2,-0.03507985794599888,-1.0000000000000195,68.88999938964844,1.0,70.26000213623047,1.0,70.86000061035156,-0.03507985794599888
1306,2013-02-21,67.23000335693361,67.23000335693361,66.29000091552734,66.29000091552734,1.0,-0.004884461420738506,-1.0000000000000302,-0.9791701436076238,17.25916617566307,23.171224126249548,3.479237821354431,8.269744960740681,8.99457074213251,12.535011622491126,16.135148330639687,1.2699966430664062,-6.25482464023753,-6.884997177124006,-17.131168493355148,3.361174139107135,-12.008082835239577,-1.7619115190084358,6.369584012018379,20.568982585947868,4.623607551206337,5.123085658115571,2,1.9799957275390483,7.429996490478501,11.304994583129869,9.759994506835923,1.269996643066392,3,-0.020675397138733675,1.0000000000000295,67.55999755859375,-1.0000000000000195,68.88999938964844,1.0,70.26000213623047,-0.020675397138733675
1307,2013-02-22,67.19000244140625,67.20999908447266,67.19000244140625,67.20999908447266,150.0,-0.0005949860706534471,1.0,-0.02127296928770827,17.696802426573655,22.08832210071103,3.114676713618607,7.670488616460474,9.179902902343159,12.376627401276949,17.730369690938193,0.04000091552735796,-5.981745831226888,-6.269498062133792,-16.527043302348517,3.988047178080933,-11.398270682241161,-1.1407254420264223,5.093859365929305,21.32704420708557,3.801638434999404,5.128772620107363,2,1.8799972534179688,7.469997406005859,11.344995498657227,9.659996032714844,1.2599945068359375,4,-0.01235305552754662,-1.0000000000000302,67.23000335693361,1.0000000000000295,67.55999755859375,-1.0000000000000195,68.88999938964844,-0.01235305552754662
1308,2013-02-25,67.44999694824219,67.44999694824219,66.75,67.20999908447266,425.0,0.0038695415595895177,4.833359824522364,-12.001907668828691,34.348238597469305,22.927074284046725,2.3702698389402883,6.750864951314,9.054493357807331,11.926687132284798,19.476134923409138,0.6999969482421875,-6.012107451628609,-5.3710033416748075,-15.444814889862897,4.702808206513289,-10.40790911576886,-0.3340975675807556,3.754969898567893,28.57134803589942,8.46437543829877,5.036905774094048,2,1.3000030517578125,7.210002899169922,11.525001525878906,9.400001525878906,-0.40999603271484375,0,-0.014232752081654088,1.0,67.19000244140625,-1.0000000000000302,67.23000335693361,1.0000000000000295,67.55999755859375,-0.014232752081654088
1309,2013-02-26,67.37000274658203,67.37000274658203,67.23000335693361,67.23000335693361,200.0,-0.0011859778395770793,-1.000000000000203,0.5833359824521772,28.6298359522671,23.024350335494898,1.9533637442087155,5.899993234155801,9.217725459481755,11.794063817238836,20.437725579624868,0.21999359130857954,-5.795094554868953,-4.667997741699224,-13.790161912887044,4.454166429488595,-9.229079827293134,-0.10691565610531484,2.9502702325971626,48.43066817202125,25.76815648020431,4.5610820855939105,2,1.2999992370605469,7.289997100830078,11.734996795654297,8.564994812011719,-2.100006103515639,1,-0.019444932975822726,4.833359824522364,67.44999694824219,1.0,67.19000244140625,-1.0000000000000302,67.23000335693361,-0.019444932975822726
1310,2013-02-27,68.0,68.70999908447266,68.0,68.38999938964844,415.0,0.009351302178029597,-2.6410266442349073,-2.7857220708449693,17.68861410234379,21.816619686667046,1.004120980184581,4.463146184772199,8.626487847304418,10.929482187273464,21.771743928752976,1.339996337890625,-5.634214654058312,-3.380500411987299,-11.587002122815008,4.82600129884041,-7.483751267401146,0.7227504434265484,1.5948240077218543,70.66117265774258,46.879330931667454,4.1032508554138545,2,0.5750007629394531,6.659999847412109,12.194997787475586,7.93499755859375,-3.849998474121108,2,-0.014705882352941124,-1.000000000000203,67.37000274658203,4.833359824522364,67.44999694824219,1.0,67.19000244140625,-0.014705882352941124
1311,2013-02-28,68.04000091552734,68.04000091552734,67.75,67.75,400.0,0.0005882487577550943,1.0,-0.7435932548221761,22.318787697853253,21.13945269469171,0.5500985403180607,3.663507598267472,8.598463447089244,10.690909427349396,23.58287208444225,0.29000091552734375,-5.442117259613852,-2.73899955749512,-9.969231112854857,4.49123199786461,-6.354115335174981,0.8761162201847412,0.9599549355994981,65.81640398441422,38.97893398701307,3.615115777679866,2,0.3600006103515625,6.619998931884766,12.737499237060547,7.894996643066406,-3.4899978637695312,3,0.011610830465862865,-2.6410266442349073,68.0,-1.000000000000203,67.37000274658203,4.833359824522364,67.44999694824219,0.011610830465862865
1312,2013-03-01,69.91000366210939,69.91000366210939,69.20999908447266,69.20999908447266,20.0,0.02748387303674038,-1.0000000000000406,2.4138012680540335,36.94120244751206,23.332255032054682,-1.641448634651539,1.0577880766157506,6.72405078205864,8.643647227044298,25.444483348059737,1.8700027465820455,-5.17245431873468,-0.36749687194823366,-6.173362041649767,5.4383682977533,-3.2704294567990075,2.53543571290254,-3.6200027465820455,100.0,70.93771314181646,2.9029325848507685,3,-1.5900039672851705,4.74999618530272,10.589994430541978,6.024993896484361,-2.410003662109389,4,-0.02016883976897288,1.0,68.04000091552734,-2.6410266442349073,68.0,-1.000000000000203,67.37000274658203,-0.02016883976897288
1313,2013-03-04,70.9800033569336,71.26000213623047,70.58000183105469,70.58000183105469,300.0,0.015305387480678112,-2.399988555951859,0.5714270144194498,45.31756864406919,26.404340970686555,-2.903957781491954,-0.7135174300800742,5.677780248230249,7.398894521657255,27.1902240035371,1.3499984741210795,-4.916897731612281,1.1245025634765682,-2.808084795407524,5.05708992236066,-0.8417911159654778,3.090796242918614,-4.617602386474616,93.05213736700615,62.346394427538655,1.9662936794420494,3,-2.2050018310546875,3.6799964904785156,9.444995880126953,4.954994201660156,-2.499999999999986,0,-0.03564393193909687,-1.0000000000000406,69.91000366210939,1.0,68.04000091552734,-2.6410266442349073,68.0,-0.03564393193909687
1314,2013-03-05,69.08999633789061,69.08999633789061,69.08999633789061,69.08999633789061,0.0,-0.02662731656321282,1.0,0.0,41.932257973818366,29.12583044639664,-1.098071730677475,1.1030937279711566,7.571977822035535,9.091165139009163,26.90466558592661,1.890007019042983,-4.688715455584642,-0.6830043792724751,-4.606682637308893,3.2406738787639426,-2.644843508290691,1.2788347497457409,-2.5316913208007747,38.17651060832932,4.867496088493603,1.9618391290182122,3,-0.31499481201170454,5.570003509521499,11.455003738403335,6.845001220703139,-1.6599960327148295,1,-0.02967137836189171,-2.399988555951859,70.9800033569336,-1.0000000000000406,69.91000366210939,1.0,68.04000091552734,-0.02967137836189171
1315,2013-03-06,69.77999877929689,69.77999877929689,69.77999877929689,69.77999877929689,0.0,0.009987009378778389,1.0,0.0,43.88833326724627,32.08462678990588,-1.6092836847942635,0.2884784088131056,6.908132540117762,8.268022361198305,26.49443936079657,0.6900024414062784,-4.185739435932618,0.09549827575685299,-3.7382331349346885,3.9292296864483944,-1.8213674295889177,2.0123639811026237,-3.0336258774414233,57.83468785796768,24.28333982743409,1.9168657053457687,3,-0.7749977111816548,3.940002441406236,10.617500305175767,6.154998779296861,-1.0800018310547017,2,-0.06463173137183509,1.0,69.08999633789061,-2.399988555951859,70.9800033569336,-1.0000000000000406,69.91000366210939,-0.06463173137183509
1316,2013-03-07,68.97000122070311,68.97000122070311,68.97000122070311,68.97000122070311,0.0,-0.011607875791968314,1.0,0.0,41.41689222244858,34.720192322780875,-0.5883862545120309,0.7834413004504484,7.637411010109773,8.946641688872504,26.834009976573768,0.8099975585937784,-3.6162022791219783,-0.488999176025402,-3.888713401349875,2.910715049299071,-2.1888562886876457,1.2108579366368417,-2.0430831494726505,0.0,-32.71118476410268,1.6998571126622384,3,0.034999847412123586,4.2099990844726705,11.47249794006349,6.964996337890639,-1.2600021362304545,3,-0.06988545178359906,1.0,69.77999877929689,1.0,69.08999633789061,-2.399988555951859,70.9800033569336,-0.06988545178359906
1317,2013-03-08,68.84999847412111,68.84999847412111,68.84999847412111,68.84999847412111,0.0,-0.001739926699406591,1.0,0.0,43.304825139763665,35.71536860525803,-0.23261183578723887,0.7023920614855825,7.762612704043576,8.917746462917535,27.102393814876535,0.12000274658200283,-2.9072683207650414,-0.4585018157958842,-3.6720863217009025,2.755082690109134,-2.0652940687483863,1.1482904371566178,-1.7497570402906462,0.0,-35.32673836795088,1.6067922529525083,3,0.3950042724609233,4.265003204345689,11.63000106811522,7.084999084472642,-0.5599975585937642,4,-0.06245454637126169,1.0,68.97000122070311,1.0,69.77999877929689,1.0,69.08999633789061,-0.06245454637126169
1318,2013-03-11,68.33000183105469,68.33000183105469,68.33000183105469,68.33000183105469,0.0,-0.007552602100083905,1.0,0.0,47.10744843849507,37.76843665928335,0.4753265669847764,0.9729916189682797,8.196442538966124,9.283192041171858,27.54349399668915,0.5199966430664205,-2.1371791823469692,-0.7884986877441378,-3.7381984547058806,2.161201079217605,-2.263348571225009,0.6863511957367336,-1.0633699691282317,0.0,-38.151429020913554,1.4748498834808743,3,1.1749992370605469,4.524997711181641,11.942497253417969,7.6049957275390625,-0.6800003051757955,0,-0.01214696046850483,1.0,68.84999847412111,1.0,68.97000122070311,1.0,69.77999877929689,-0.01214696046850483
1319,2013-03-12,67.16000366210939,68.45999908447266,67.16000366210939,68.45999908447266,180.0,-0.017122759221317008,-1.0000000000000218,-100.0,47.89918929575487,41.125167236329034,1.8018919055142675,1.8694598598935954,9.323574852461363,10.261685419263713,28.0371768527375,1.299995422363267,-1.3845686173822571,-1.723997116088853,-4.499957364862539,1.0519631326848327,-3.111977240475696,-0.33601699170201016,4.0999984741210795,0.0,-41.20197911218129,1.3879801243868437,3,2.0499992370605327,3.434997558593736,13.319995880126939,8.77499389648436,-0.8200073242187784,1,0.019654550667765003,1.0,68.33000183105469,1.0,68.84999847412111,1.0,68.97000122070311,0.019654550667765003
1320,2013-03-13,67.55999755859375,67.55999755859375,66.86000061035156,67.12000274658203,1801.0,0.005955834941534288,2.1818418269147406,-0.3384587395022133,51.72051402608945,44.39202571724417,1.48956347513041,1.287380461010926,8.787120849972297,9.643105088986431,28.256749026339573,0.6999969482421875,-1.1696112510365282,-1.1665031433105497,-3.862538318722173,1.5295320321010735,-2.5145207310163613,0.18151444439526188,3.618004608154294,33.175201220702995,-10.197321537138357,1.348017587705809,3,1.5000038146972656,2.3250045776367188,9.860000610351562,8.375,-1.4799957275390625,2,-0.0019241749277036924,-1.0000000000000218,67.16000366210939,1.0,68.33000183105469,1.0,68.84999847412111,-0.0019241749277036924
1321,2013-03-14,66.68000030517578,67.69999694824219,66.68000030517578,67.41000366210939,71.0,-0.013025418668121791,-1.7944985002560538,-1.659118100951984,47.555115688266746,45.571349410661355,2.4097700045728203,1.9217298706367103,9.443471523729727,10.324802733935371,28.508673030008925,1.0199966430664062,-0.8999290850243966,-1.828000259399417,-4.438123524175609,0.7821230053767749,-3.13306189178752,-0.5229386270113139,4.3252817993164,0.0,-44.25425896778356,1.3050616323880972,3,2.2900009155273438,3.2050018310546875,10.739997863769531,9.254997253417969,-1.1800003051757812,3,0.030293890729175876,2.1818418269147406,67.55999755859375,-1.0000000000000218,67.16000366210939,1.0,68.33000183105469,0.030293890729175876
1322,2013-03-15,65.97000122070311,65.97000122070311,65.97000122070311,65.97000122070311,0.0,-0.010647856647018616,1.0,-0.0,43.19854255986061,45.3359020679715,2.7961501388210053,2.368007725811367,9.942753104416141,10.790921546273367,28.806863706641405,0.7099990844726705,-0.601050226624551,-2.2934993743896683,-4.892060238241385,0.30506148946204803,-3.5927798063155194,-0.9942189424638173,4.775763975830088,0.0,-44.32799591861287,1.2992804319258564,3,1.9049987792968892,3.079998016357436,11.449996948242202,9.96499633789064,2.040000915527358,4,0.026375592414321414,-1.7944985002560538,66.68000030517578,2.1818418269147406,67.55999755859375,-1.0000000000000218,67.16000366210939,0.026375592414321414
1323,2013-03-18,66.55000305175781,66.55000305175781,64.5,64.5,180.0,0.008791902687924846,1.0,100.0,46.39718852050721,45.832005462048045,1.7004936754561726,1.5766465078769016,9.11638814633416,10.004021994968156,29.12232627602086,2.0500030517578125,-0.38428487715860626,-1.5279975891113224,-4.055168420061847,0.9991732418392019,-2.7915830045865846,-0.2644121736360603,3.8137010267089835,51.76776580065312,7.629963389653469,1.2635854154752593,3,0.589996337890625,1.7649955749511719,10.8699951171875,9.384994506835938,4.739997863769531,0,0.026145721772789177,1.0,65.97000122070311,-1.7944985002560538,66.68000030517578,2.1818418269147406,67.55999755859375,0.026145721772789177
1324,2013-03-19,65.70999908447266,65.70999908447266,65.62999725341797,65.62999725341797,50.0,-0.012622147689938634,1.0,0.0390252253459274,40.12079321978118,45.41338990121859,2.246910884623844,2.2832616531045744,9.781586231495197,10.623916015136146,29.111341246180334,0.9200057983398438,-0.43153348927722845,-2.2090015411376953,-4.914893095656041,0.49689001338065,-3.561947318396875,-0.8560557638785156,4.067334586147467,37.8125074505877,-2.847568338413268,1.3529457772591735,3,1.0250015258789062,2.4650001525878906,11.239999771118164,10.224998474121094,-0.9099960327148438,1,0.029523702152427278,1.0,66.55000305175781,1.0,65.97000122070311,-1.7944985002560538,66.68000030517578,0.029523702152427278
1325,2013-03-20,65.19000244140625,65.19000244140625,65.19000244140625,65.19000244140625,0.0,-0.007913508603126451,1.0,0.0,38.19387511938712,45.05527688976732,2.287947808426523,2.758004794152299,10.099721960492573,10.911997766867586,28.833668063803874,0.5199966430664062,-0.6821612571089304,-2.6104984283447266,-5.577562803938278,0.35656594724882495,-4.094030616141495,-1.126966240547958,4.059597862151861,21.56259685764013,-15.25792497591145,1.4835321877967742,3,1.4849967956542969,2.6899986267089844,11.489995956420898,10.7449951171875,1.3799972534179688,2,0.017640648157944083,1.0,65.70999908447266,1.0,66.55000305175781,1.0,65.97000122070311,0.017640648157944083
1326,2013-03-21,65.83999633789061,65.83999633789061,65.83999633789061,65.83999633789061,0.0,0.009970760425551228,1.0,0.0,31.244190052948667,43.71520632456565,1.2820973631890666,2.106539040798012,9.192585194480841,10.003571705801207,28.110674363489487,0.6499938964843608,-0.7556548788557507,-1.8910041809082117,-4.9770676561914655,1.1950592943750422,-3.4340359185498386,-0.3479724432665847,2.9346439353116835,65.36557771177982,35.02753599539033,1.5430317376416272,3,0.6400032043457173,2.0400047302246236,10.607501983642592,10.09500122070314,-0.8699951171875,3,0.0036452841208005626,1.0,65.19000244140625,1.0,65.70999908447266,1.0,66.55000305175781,0.0036452841208005626
1327,2013-03-22,66.36000061035156,66.36000061035156,66.36000061035156,66.36000061035156,0.0,0.007897999717258353,1.0,0.0,27.57279223371748,41.54468896847925,0.4154293940329268,1.6033705049966045,8.279812550128412,9.236233496084736,27.23171947982935,0.5200042724609517,-0.9107309117387103,-1.3294998168945256,-4.46807168794335,1.8090720541542993,-2.898785752418931,0.23978611862987975,1.9871756355305052,90.73160202160045,65.50397556491465,1.5692859355244098,3,0.11999893188476562,1.5200004577636719,9.957496643066406,9.574996948242188,-2.1200027465820312,4,-0.012959623303822165,1.0,65.83999633789061,1.0,65.19000244140625,1.0,65.70999908447266,-0.012959623303822165
1328,2013-03-25,66.48999786376953,66.48999786376953,66.48999786376953,66.48999786376953,0.0,0.0019589700455440173,1.0,0.0,34.77750093134175,40.086723594655574,-0.003375500089163097,1.4733018817096735,7.746590832199445,8.873593393809884,26.175275160065798,0.12999725341796875,-0.9846874871863207,-1.1515026092529297,-4.334545614484583,2.0315403959787233,-2.743024111868749,0.4400188933628897,1.4724607575243311,100.0,73.25388878927478,1.5915215026158263,3,-0.3899993896484375,1.3900032043457031,8.697500228881836,9.444999694824219,-1.779998779296875,0,0.02286064553010303,1.0,66.36000061035156,1.0,65.83999633789061,1.0,65.19000244140625,0.02286064553010303
1329,2013-03-26,66.05999755859375,66.05999755859375,66.05999755859375,66.05999755859375,0.0,-0.006467142713055929,1.0,0.0,27.5361798034413,37.39957534769467,0.2840506489031043,1.8974089661861058,7.769727645540399,9.059222704357865,25.11894896805198,0.43000030517578125,-1.1086921479860763,-1.5160026550292969,-4.775563747399303,1.7435584373407096,-3.1457832012143,0.11377789115570636,1.5562152005707333,66.92293697511047,42.287211050439716,1.629780546185003,3,0.04000091552734375,1.8200035095214844,8.492504119873047,9.875,0.26000213623046875,1,0.07917050484742605,1.0,66.48999786376953,1.0,66.36000061035156,1.0,65.83999633789061,0.07917050484742605
1330,2013-03-27,67.0,67.0,66.81999969482422,66.81999969482422,200.0,0.014229525827222256,1.0,100.0,38.28772926770419,36.36986574540994,-0.8311449327250102,0.9261309972233391,6.435389901760942,7.885818008422291,24.511025775667168,0.94000244140625,-1.242325347246549,-0.5260002136230497,-3.7888536104292,2.7368531831831007,-2.157426912026125,1.1054264847800255,0.3045914832480321,100.0,69.26352923234754,1.6314266984030747,3,-1.25,0.8800010681152344,6.792501449584961,8.93499755859375,0.44000244140625,2,-0.0328357753468983,1.0,66.05999755859375,1.0,66.48999786376953,1.0,66.36000061035156,-0.0328357753468983
1331,2013-03-28,68.83000183105469,68.83000183105469,68.25,68.25,20.0,0.027313460164995362,1.0,3.2222269317170347,49.90120223423922,37.114605709229785,-2.5972222414637827,-0.887135237832922,4.272544091445965,5.827172956214241,23.424304601045705,1.8300018310546875,-1.2624142120124446,1.2645015716552734,-2.043368686010581,4.572371829321128,-0.3894335571776537,2.9184367004882006,-4.3300018310546875,100.0,62.67497493595435,1.6539351288329276,3,-2.1650009155273438,-0.9500007629394531,3.8874969482421875,7.1049957275390625,1.3199996948242045,3,-0.03283454999431368,1.0,67.0,1.0,66.05999755859375,1.0,66.48999786376953,-0.03283454999431368
1332,2013-04-02,68.5,68.5,67.81999969482422,67.81999969482422,7.0,-0.0047944475123608,1.0,1.1724106179790061,50.855983355153576,37.610027357523826,-2.090430091116204,-0.7042929941875968,4.274801283780079,5.996462849051781,23.30045170576512,1.0100021362304688,-1.369222951300685,1.0049999237060518,-2.149002206950044,4.159002054362148,-0.5720011416219961,2.5820009890341,-3.9133999633789074,88.08659487151237,44.138331778780895,1.5770010653280477,4,-1.4899978637695312,-0.6199989318847656,3.434999465942383,7.229999542236328,1.8600006103515625,1,-0.05153282889484512,1.0,68.83000183105469,1.0,67.0,1.0,66.05999755859375,-0.05153282889484512
1333,2013-04-03,68.44999694824219,68.58000183105469,68.44999694824219,68.58000183105469,105.0,-0.0007299715585081801,1.0,-0.19118356539397952,57.32118980483976,39.52118253364145,-1.9473550943816065,-0.8996769794787269,3.965220383617222,5.910816138270519,23.77400482588194,0.1300048828125,-1.3612264347847685,1.0814971923828125,-1.659936907109497,3.822931291875122,-0.2892198573633351,2.45221424212896,-3.7785288757324196,86.28143333241523,35.25491408636681,1.3707170497461532,4,-1.4399948120117188,-0.5699958801269531,3.4150028228759766,7.280002593994141,4.540000915527344,2,-0.06150473735822093,1.0,68.5,1.0,68.83000183105469,1.0,67.0,-0.06150473735822093
1334,2013-04-04,67.04000091552734,67.04000091552734,67.04000091552734,67.04000091552734,0.0,-0.020598920315233915,1.0,-0.0,47.35235916890874,40.53879187247719,-0.3675052075608676,0.3677170290703202,5.003440016460615,7.17558620712046,24.010028831789086,1.4099960327148438,-1.2678652568997109,-0.22599906921387003,-2.847074634838748,2.395076496411008,-1.536536852026316,1.084538713598576,-2.285362167846671,10.94532273063711,-40.5902766933635,1.31053778281244,4,0.2949981689453125,0.8400001525878906,4.664999008178711,8.689998626708984,6.260002136230469,3,-0.03475539676663442,1.0,68.44999694824219,1.0,68.5,1.0,68.83000183105469,-0.03475539676663442
1335,2013-04-05,65.26999664306639,65.26999664306639,65.26999664306639,65.26999664306639,0.0,-0.02640221134082643,1.0,0.0,43.417353976614564,41.8913656417734,1.5813336794094965,1.8788487437886516,6.3705337659229855,8.766403337573522,24.813057098059343,1.7700042724609517,-1.2991273308950184,-1.7705032348632983,-4.253265268987036,0.7122587992604394,-3.011884251925167,-0.5291222178014294,-0.4338506337182366,0.0,-55.65633438887553,1.2413810170618713,4,1.7800025939941548,2.6100044250488423,6.395004272460952,10.460002899169936,5.6200027465820455,4,0.01608707071795701,1.0,67.04000091552734,1.0,68.44999694824219,1.0,68.5,0.01608707071795701
1336,2013-04-08,64.15000152587889,64.15000152587889,64.15000152587889,64.15000152587889,0.0,-0.017159417416738543,1.0,0.0,41.81655015605266,43.47400541092175,2.722715271820988,2.760772999638462,7.127548876105308,9.693769969809992,25.52890844842629,1.1199951171875,-1.2036269959339023,-2.64949836730959,-5.275277257245165,-0.023719477374015696,-3.9623878122773846,-1.3366089223417958,4.6800003051757955,0.0,-60.10655919845058,1.312889444967788,4,2.340000152587905,3.5550003051757955,7.467498779296889,11.579998016357436,8.849998474121108,0,0.051286061376009995,1.0,65.26999664306639,1.0,67.04000091552734,1.0,68.44999694824219,0.051286061376009995
1337,2013-04-09,64.55000305175781,64.55000305175781,64.44000244140625,64.44000244140625,20.0,0.006235409452290508,1.0,100.0,40.85923421538601,44.149753553593335,2.278582382367844,2.131386524658325,6.35850754559344,9.124822368431012,26.155744778897294,0.40000152587892046,-1.0167227929523364,-2.034497070312497,-4.657516173601138,0.5885220329761509,-3.3460066219568176,-0.7229875186681767,4.1863987731933605,9.029379194660061,-49.97846291518445,1.3115095516443234,4,1.9399986267089844,3.154998779296875,6.979997634887695,11.179996490478516,7.649993896484375,1,0.08675442617145745,1.0,64.15000152587889,1.0,65.26999664306639,1.0,67.04000091552734,0.08675442617145745
1338,2013-04-10,67.5,67.5,64.86000061035156,64.86000061035156,500.0,0.04570095753329095,1.0,23.999861284505478,56.85824346137273,47.40776062669683,-0.5733757215408275,-0.9317517217094178,3.068720306381266,6.01189769983057,26.075667974724293,2.9499969482421875,-0.7158697262638754,0.9569999694824247,-1.5744031128739522,3.4884030518388016,-0.30870157169576373,2.222701510660613,1.1446738189697214,100.0,36.72849896877015,1.2657015411781856,4,-1.0099983215332031,0.2050018310546875,3.989999771118164,8.229999542236328,6.3000030517578125,2,0.04237037941261579,1.0,64.55000305175781,1.0,64.15000152587889,1.0,65.26999664306639,0.04237037941261579
1339,2013-04-11,68.48000335693361,68.66000366210939,68.48000335693361,68.66000366210939,78.0,0.014518568250868169,1.0,-0.06818194954194723,62.176167266119016,50.062031515409586,-1.3119685246230404,-1.905488969074355,1.6627201638025753,4.918517569349163,25.42400152876352,1.1600036621093892,-0.37601301216805894,1.8710033416748217,-0.7934676093044288,4.535474292654072,0.5387678661851965,3.203238817164447,-4.330001831054716,96.00886430341633,26.327062511954622,1.3322354754896235,4,-1.990001678466811,-1.5150032043457173,3.2374973297119,7.24999618530272,7.0999984741210795,3,0.06585856141578716,1.0,67.5,1.0,64.55000305175781,1.0,64.15000152587889,0.06585856141578716
1340,2013-04-12,67.43000030517578,67.43000030517578,67.43000030517578,67.43000030517578,0.0,-0.015332987737821324,1.0,-0.0,55.71532234577092,50.70804486113533,-0.2174194089227086,-0.9125091568574248,2.3263493749422537,5.914949083545224,24.79430844166445,1.0500030517578267,-0.17962819608354152,0.8275001525878878,-1.827821259822656,3.4828215649984315,-0.500160553617377,2.1551608587931526,-3.1897987365722855,72.72721121232868,2.3961869759227454,1.3276607062052703,4,-1.0249977111816406,-0.4650001525878906,4.287500381469727,8.299999237060547,11.220001220703125,4,0.08705328073580709,1.0,68.48000335693361,1.0,67.5,1.0,64.55000305175781,0.08705328073580709
1341,2013-04-15,68.69999694824219,68.69999694824219,68.69999694824219,68.69999694824219,0.0,0.018834296860724242,1.0,0.0,57.98088592548797,51.49970070228359,-1.684991431919812,-2.1327611730326055,0.7115871854215357,4.609399079808199,23.87357481978371,1.2699966430664062,0.16743019412467675,1.9964969635009737,-0.820012383282247,4.813006310284187,0.5882422901093634,3.404751636892584,-4.37139933776858,100.0,30.91731759111846,1.4082546733916081,4,-2.2749977111816406,-2.139995574951186,2.662504196166992,7.030002593994141,8.160003662109375,0,0.03187776621090932,1.0,67.43000030517578,1.0,68.48000335693361,1.0,67.5,0.03187776621090932
1342,2013-04-16,67.70999908447266,67.70999908447266,67.70999908447266,67.70999908447266,0.0,-0.014410449894421196,1.0,0.0,53.93041522181768,51.1229479708367,-0.915069282719756,-1.060073795294315,1.3423981635506976,5.564112610919182,22.81499640578418,0.9899978637695312,0.32904325977585813,0.9194992065429659,-1.9090798918393546,3.7480783049252864,-0.4947903426481872,2.333788755734119,-3.2065455004883034,74.21878104411542,8.673211976011189,1.4142895491911593,4,-1.2849998474121094,-1.2099990844726562,3.3825016021728516,8.020000457763672,4.629997253417969,1,0.0781273222131893,1.0,68.69999694824219,1.0,67.43000030517578,1.0,68.48000335693361,0.0781273222131893
1343,2013-04-17,68.29000091552734,68.29000091552734,68.29000091552734,68.29000091552734,0.0,0.008565970150599123,1.0,0.0,57.115515417262465,52.20774310954266,-1.6988002763481802,-1.5842614879517924,0.41930732002742843,4.963337282615839,21.159608001302804,0.5800018310546875,0.2454120257246757,1.4125011444091768,-1.490976576500401,4.315978865318755,-0.039237716045605,2.8642400048639587,-3.618685596972682,67.71676248490638,2.2485342635292085,1.4517388604547876,4,-1.8650016784667969,-1.7999992370605469,2.8900012969970703,7.439998626708984,4.3300018310546875,2,0.057255761902117897,1.0,67.70999908447266,1.0,68.69999694824219,1.0,67.43000030517578,0.057255761902117897
1344,2013-04-18,67.65000152587889,67.65000152587889,67.65000152587889,67.65000152587889,0.0,-0.009371787685873878,1.0,0.0,52.11451336930774,53.17409415317524,-1.0763638208802178,-0.8342419590617709,0.9815322611476773,5.586773993097651,19.509698725049475,0.6399993896484517,0.146863825264532,0.6755016326904126,-2.1931635362392683,3.5441668016200936,-0.7588309517744278,2.109834217155253,-2.8175389421367356,17.322976553065363,-41.96882319293839,1.4343325844648398,4,-1.2250022888183452,-1.1599998474120952,3.529998779296889,8.079998016357436,6.809997558593764,3,0.09090911141408164,1.0,68.29000091552734,1.0,67.70999908447266,1.0,68.69999694824219,0.09090911141408164
1345,2013-04-19,66.33999633789061,66.33999633789061,66.33999633789061,66.33999633789061,0.0,-0.019364451713828168,1.0,0.0,41.616146566516974,53.15182708767127,0.448552548862736,0.5969407690083415,2.170824201880947,6.885683500744776,17.821166880051987,1.3100051879882812,-0.06567297438282083,-0.6920032501220845,-3.4541888303223516,2.0701823300781825,-2.073096040222225,0.6890895399780561,-1.3528323795684543,0.0,-51.905915937313964,1.381092790100134,4,0.23000335693360796,0.15000534057618609,3.5625057220459126,9.390003204345717,9.060005187988295,4,0.1392825746643367,1.0,67.65000152587889,1.0,68.29000091552734,1.0,67.70999908447266,0.1392825746643367
1346,2013-04-22,66.08000183105469,66.08000183105469,66.08000183105469,66.08000183105469,0.0,-0.003919121513237478,1.0,0.0,41.81326668194614,53.25783069506684,1.129932716428982,0.9231691707835381,2.2423762593566323,7.102939508764891,16.503013649169702,0.2599945068359233,-0.07966957551487042,-0.9639980316162138,-3.706393313945682,1.7783972507132546,-2.335195672780941,0.4071996095485133,-0.9443245531357292,0.0,-45.374178680170246,1.371197641164734,4,0.6999969482421875,0.4099998474121094,3.3924999237060547,9.64999771118164,8.919998168945312,0,0.19022396105499007,1.0,66.33999633789061,1.0,67.65000152587889,1.0,68.29000091552734,0.19022396105499007
1347,2013-04-23,65.5,65.5,65.08999633789061,65.08999633789061,500.0,-0.008777267175893333,1.0000000000000693,100.0,40.36578243415102,51.42533502537554,2.0773149783524474,1.5130113093310342,2.6755362147359563,7.651565133348058,15.581236286806583,0.9900054931640767,0.08453875404939026,-1.500999832153326,-4.314597528972456,1.312597864665804,-2.907798680562891,-0.09420098374376096,3.1999969482421875,12.812596112352598,-26.255757535588618,1.4067988484095642,4,1.3949966430664062,0.9900016784667969,3.927501678466797,10.229999542236328,9.5,1,0.1734351238221612,1.0,66.08000183105469,1.0,66.33999633789061,1.0,67.65000152587889,0.1734351238221612
1348,2013-04-24,68.01000213623047,68.01000213623047,67.30000305175781,67.30000305175781,8.0,0.03832064330122864,1.0,1.7316896166728093,52.95551798974564,50.40081843911183,-0.3941885802831848,-0.9246863473113933,0.03612695509639252,5.105303141616162,14.275064007259822,2.5100021362304688,0.44346948456231416,0.9330020904540959,-1.9044919479859743,3.770496128894166,-0.4857449287659392,2.351749109674131,0.6177947998046847,100.0,55.004200082832966,1.4187470192200324,4,-1.1150054931640625,-1.5200004577636719,0.4524974822998047,7.55999755859375,6.579994201660156,2,0.06366702052128703,1.0000000000000693,65.5,1.0,66.08000183105469,1.0,66.33999633789061,0.06366702052128703
1349,2013-04-25,71.29000091552734,71.29000091552734,67.19000244140625,67.19999694824219,470.0,0.04822818227128889,1.004887284665678,5.760576396127272,66.79688863722481,51.6321035826067,-3.6136893376906727,-3.9977429856372737,-3.328806591222559,1.8050350364468954,12.989333167621082,4.099998474121094,0.9045625256417225,3.951500701904294,0.592570593410997,7.310430810397591,2.2720356476576455,5.6309657561509425,-6.200004577636733,100.0,47.27548409512742,1.6794650542466503,4,-3.1000022888183594,-3.5699996948242188,-3.562501907348633,3.5449981689453125,2.6500015258789062,3,0.018656218459452978,1.0,68.01000213623047,1.0000000000000693,65.5,1.0,66.08000183105469,0.018656218459452978
1350,2013-04-26,64.80000305175781,64.80000305175781,64.80000305175781,64.80000305175781,0.0,-0.09103657989091107,1.0,0.0,51.39545191139422,50.90038869215185,2.753578884358916,2.444306757137113,3.035842202794413,8.25007153785188,11.936716430712952,6.489997863769531,0.7722811902693678,-2.428497314453125,-5.973065898337637,1.1160712694313801,-4.200781606395381,-0.6562130225108689,6.489997863769531,0.0,-56.940315441961715,1.7722842919422535,4,3.2449989318847656,2.9199981689453125,2.654996871948242,10.034996032714844,8.689994812011719,4,0.14907400582989316,1.004887284665678,71.29000091552734,1.0,68.01000213623047,1.0000000000000693,65.5,0.14907400582989316
1351,2013-04-29,66.56999969482422,66.56999969482422,64.81999969482422,64.81999969482422,100.0,0.027314761723894687,1.0,100.0,54.095695393435186,50.9187531556649,0.7260164586107862,0.5231366704324785,1.1475185582619503,6.420839091241362,12.114795556380994,1.7699966430664062,0.5012739657299221,-0.5455005645751925,-4.0184721824255405,2.9274710532751556,-2.2819863735003736,1.1909852443499886,4.720001220703125,27.272684525020075,-34.25215356578046,1.7364858089251742,4,1.4750022888183594,1.1500015258789062,0.7075004577636719,8.264999389648438,6.25,0,0.1326423594942756,1.0,64.80000305175781,1.004887284665678,71.29000091552734,1.0,68.01000213623047,0.1326423594942756
1352,2013-04-30,64.97000122070311,64.97000122070311,64.97000122070311,64.97000122070311,0.0,-0.024034827722036245,1.0,0.0,44.57314662316611,49.52515662298753,2.119344229789263,1.9448292779436684,2.614283546129897,7.927266757114751,12.106127964412487,1.599998474121108,0.36005358503089724,-1.9689990997314624,-5.503954123687251,1.5659559242243262,-3.7364766117093637,-0.201521587753561,6.190199737548838,2.6193871325338107,-51.806322841802704,1.7674775119778956,4,3.0750007629394673,2.750000000000014,2.2099990844726705,9.864997863769545,8.169998168945327,1,0.15437892243875728,1.0,66.56999969482422,1.0,64.80000305175781,1.004887284665678,71.29000091552734,0.15437892243875728
1353,2013-05-02,64.23999786376953,64.23999786376953,64.23999786376953,64.23999786376953,0.0,-0.011236006514048769,1.0,0.0,40.80657861651864,48.26871942823319,2.474677882779673,2.4698909840866747,3.2191664316244157,8.599380284313483,12.04326624342406,0.7300033569335795,0.03881180302320786,-2.4885025024414062,-6.143948538696705,1.1669435338138925,-4.3162255205690485,-0.660779484313764,6.792999136352535,0.0,-47.13473541194134,1.8277230181276483,5,3.5250015258789062,3.4800033569335938,2.94000244140625,10.595001220703125,11.770004272460938,3,0.1674969254987937,1.0,64.97000122070311,1.0,66.56999969482422,1.0,64.80000305175781,0.1674969254987937
1354,2013-05-03,64.70999908447266,64.70999908447266,64.70999908447266,64.70999908447266,0.0,0.007316333068687619,1.0,0.0,43.950174071049766,48.52805581762573,1.7252036670927282,1.914541268875297,2.671092522103862,8.083055240152675,11.399299397873461,0.470001220703125,-0.15194205529010674,-1.902001190185544,-5.662648575505713,1.858646195134618,-3.7823248828456286,-0.021677497525459444,6.051277950195313,20.171710358286564,-22.745662767610117,1.8803236926600826,5,3.0550003051757812,3.0100021362304688,2.280000686645508,10.125,13.340003967285156,4,0.1526811527306713,1.0,64.23999786376953,1.0,64.97000122070311,1.0,66.56999969482422,0.1526811527306713
1355,2013-05-06,66.31999969482422,66.31999969482422,64.16000366210939,64.16000366210939,442.0,0.024880244678258556,-1.000000000000013,100.0,44.785282021809635,48.858279744277226,0.1252383892123703,0.4081643815838163,1.04299437506576,6.495659106050823,10.221922351014017,2.1599960327148295,-0.4306103276236968,-0.34450073242187784,-4.055250177661122,3.3662487128173595,-2.199875455041493,1.5108739901977373,4.180426173007817,89.62653894005052,51.70195251967889,1.8553747226196196,5,1.4050025939941406,1.4000015258789062,0.6700000762939453,8.03499984741211,11.040000915527344,0,0.11489750877029503,1.0,64.70999908447266,1.0,64.23999786376953,1.0,64.97000122070311,0.11489750877029503
1356,2013-05-07,67.44000244140625,67.44000244140625,66.90000152587889,66.90000152587889,30.0,0.01688785813835647,1.0000000000000526,0.25000088303340456,49.41177213679185,49.86338971123732,-0.8734088441434835,-0.47718768121328026,-0.07182618339989233,5.43709696338081,8.717891262010157,1.1200027465820312,-0.5535192223766643,0.6110019683837891,-2.91762935158215,4.139633288349728,-1.1533136915991804,2.3753176283667585,2.6799980940824213,100.0,63.91246550560679,1.764315659982968,5,0.2849998474121094,0.279998779296875,-0.6250019073486328,6.7649993896484375,7.379997253417969,1,0.08970930016824497,-1.000000000000013,66.31999969482422,1.0,64.70999908447266,1.0,64.23999786376953,0.08970930016824497
1357,2013-05-08,70.15000152587889,70.15000152587889,67.72000122070311,68.09999847412111,630.0,0.04018385211102515,1.3707284758353573,3.796295511380342,53.708134917375574,49.947013814307304,-3.1898902324807494,-2.8945426169482573,-2.7437562617727025,2.781768435517634,7.65266841632404,2.709999084472642,-0.31435614596500727,3.0410011291503736,-0.612709452381651,6.694711710682405,1.2141458383843542,4.867856419916393,-5.989997863769503,100.0,65.1079196875167,1.8268552907660147,5,-2.4249992370605327,-2.430000305175767,-2.877500534057603,3.9099998474121236,2.1800003051757955,2,0.03806127029035555,1.0000000000000526,67.44000244140625,-1.000000000000013,66.31999969482422,1.0,64.70999908447266,0.03806127029035555
1358,2013-05-09,70.36000061035156,70.36000061035156,70.36000061035156,70.36000061035156,0.0,0.002993572058515248,1.0,0.0,55.49695520632639,48.691465655318595,-3.3877435504018507,-3.034892139727077,-2.9208429143960757,2.6199130828198633,8.169671509074233,0.20999908447267046,-0.03302201973535546,3.1080001831054744,-0.8234585347712908,7.039458900982233,1.142270824167099,5.07372954204385,-6.080196990966783,100.0,60.287809174591416,1.9657293589383806,5,-3.0999984741210938,-2.6399993896484375,-2.914999008178711,3.404998779296875,4.0,3,0.03951106815209249,1.3707284758353573,70.15000152587889,1.0000000000000526,67.44000244140625,-1.000000000000013,66.31999969482422,0.03951106815209249
1359,2013-05-10,72.98999786376953,73.37000274658203,72.22000122070312,72.22000122070312,195.0,0.037379153362756545,-1.9870299727520435,100.0,62.80324059861241,49.95899773167617,-6.427116649661343,-5.596630015257304,-5.484109508290388,0.027495933640722114,9.502094651010529,3.0100021362304688,0.4218218451584761,5.512497711181638,0.8374268205759279,10.187568601787348,3.17496226587879,7.850033156484486,-8.466986364746077,95.87399651914016,49.02600275010605,2.3375354453028545,5,-4.224994659423828,-4.2299957275390625,-5.54499626159668,0.7750015258789062,0.5500030517578125,4,0.04137559064048135,1.0,70.36000061035156,1.3707284758353573,70.15000152587889,1.0000000000000526,67.44000244140625,0.04137559064048135
1360,2013-05-13,73.30000305175781,73.30000305175781,72.98999786376953,72.98999786376953,40.0,0.004247228347189269,1.0,0.4026058954669309,63.873943188288855,51.04546970888213,-6.039742202048075,-5.738539031788079,-5.74271570949125,-0.26925048977598465,10.469588660087187,0.31000518798828125,0.4814132048412745,5.529002761840815,0.1782762127293438,10.879729310952293,2.853639487285079,8.20436603639655,-8.246172077880843,98.91808838304034,44.23797171203994,2.6753632745557385,5,-4.534999847412109,-4.540000915527344,-5.692502975463867,0.464996337890625,-0.9900054931640625,0,0.06480218011240702,-1.9870299727520435,72.98999786376953,1.0,70.36000061035156,1.3707284758353573,70.15000152587889,0.06480218011240702
1361,2013-05-14,70.88999938964844,71.56999969482422,70.88999938964844,71.56999969482422,320.0,-0.032878629764962586,1.0,-2.1935126621219205,59.67683699891189,52.72365752840944,-3.299478785894024,-3.326610579245397,-3.309547324303338,2.1262410255328064,11.722795637752368,2.410003662109375,-0.08988616770864155,3.0094989776611385,-2.50830225155228,8.527300206874557,0.2505983630544364,5.768399592267841,-5.337198109409158,56.10614712979566,-3.710066527918599,2.7589006146067083,5,-2.1249961853027344,-2.1299972534179688,-3.424999237060547,2.875,0.75,1,0.09126817994652003,1.0,73.30000305175781,-1.9870299727520435,72.98999786376953,1.0,70.36000061035156,0.09126817994652003
1362,2013-05-15,73.0,73.0,71.62000274658203,71.62000274658203,100.0,0.029764432621220527,1.0,-2.0294068148414097,59.08924778073596,54.755065213322474,-4.638416243208752,-5.291263168575085,-5.4316722147255945,-0.005150335327556377,12.756771710455894,2.1100006103515625,0.2092317468187872,4.854999542236328,-1.116866414396128,10.826865498868777,1.8690665639201,7.840932520552556,-6.978166631780155,87.70755867152312,31.6121884343369,2.985932978316225,5,-4.234996795654297,-4.234996795654297,-5.902498245239258,0.5900001525878906,-2.339996337890625,2,0.024931502668824823,1.0,70.88999938964844,1.0,73.30000305175781,-1.9870299727520435,72.98999786376953,0.024931502668824823
1363,2013-05-16,72.19999694824219,72.45999908447266,72.19999694824219,72.45999908447266,70.0,-0.010958945914490537,1.0,-0.18840772007806322,51.82217803401235,55.62973232031832,-2.894983088148237,-4.4093852073165465,-4.687834090523836,0.7764166928434406,14.107046802497269,0.8000030517578125,0.30550966370665833,3.8594966888427678,-2.3822589215634906,10.101252299249026,0.7386188836396457,6.98037449404589,-5.737273417320608,52.822410700826616,2.1864682789949157,3.1208778052031274,5,-3.4349937438964844,-3.4349937438964844,-5.102495193481445,1.3900032043457031,-2.4699935913085795,3,0.0018006217217114706,1.0,73.0,1.0,70.88999938964844,1.0,73.30000305175781,0.0018006217217114706
1364,2013-05-17,73.80000305175781,73.80000305175781,71.7300033569336,71.80999755859375,670.0,0.022160750292865128,1.0803959606493019,-7.653804395668887,72.4103394925697,58.699183150402774,-3.4307530789760676,-5.8236041180192615,-6.265641012862744,-0.8319506530336298,15.374284155321638,2.0699996948242188,0.8839208965781893,5.152002716064459,-1.5364939842890664,11.840499416417977,1.8077543658877033,8.496251066241214,-6.922842767896611,100.0,41.18436143915738,3.3442483501767595,5,-3.450000762939453,-4.819999694824219,-6.70250129699707,-0.21000289916992188,-4.139999389648423,4,0.007588042485594526,1.0,72.19999694824219,1.0,73.0,1.0,70.88999938964844,0.007588042485594526
1365,2013-05-20,75.58000183105469,75.58000183105469,73.5199966430664,73.5199966430664,385.0,0.024119223654347488,1.0,1.0351756289440794,72.42407544472795,61.256105740173446,-4.200849429989532,-7.247452305859753,-8.024543414888257,-2.6031790747864676,16.32355709313685,2.0600051879882812,1.7384500021525753,6.470001220703125,-0.7985731088867567,13.738575550293007,2.835714055908184,10.104288385498066,-8.149014125761752,100.0,35.657928012956035,3.6342871647949395,5,-3.9300003051757812,-5.709999084472656,-8.852500915527344,-1.9900016784667969,-6.0800018310546875,0,-0.02699127899053766,1.0803959606493019,73.80000305175781,1.0,72.19999694824219,1.0,73.0,-0.02699127899053766
1366,2013-05-21,78.6500015258789,78.6500015258789,77.68000030517578,77.69000244140625,945.0,0.04061920640974104,1.0208378036859547,0.4660177994066864,81.72538806015048,64.36913386714843,-6.161426314753783,-9.831521832144901,-11.011225468780793,-5.695007621941002,17.4335549929405,3.0699996948242188,2.627734327298782,8.911500930786133,0.6412842216417971,17.18171763993046,4.776392576213965,13.0466092853583,-10.404112408009794,100.0,26.699951222601157,4.135108354572165,5,-4.145000457763672,-7.244998931884766,-11.96500015258789,-5.060001373291016,-9.200004577636719,1,-0.08061034767048347,1.0,75.58000183105469,1.0803959606493019,73.80000305175781,1.0,72.19999694824219,-0.08061034767048347
1367,2013-05-22,76.86000061035156,76.86000061035156,76.41999816894531,76.41999816894531,72.0,-0.022759070321675234,1.0,0.45833631356841426,77.8956514172213,66.85787789058121,-3.709622617733473,-7.533044636883332,-9.153120411007535,-3.8933965729809756,18.02138745847896,2.2300033569335938,3.420269047228217,6.553499984741208,-2.0449294367944333,15.15192940627685,2.2542852739733945,10.852714695509022,-7.365618003521277,74.13292790220261,-8.090474215411234,4.299214710767819,5,-2.0900001525878906,-5.454998016357422,-10.367500305175781,-4.209999084472656,-4.260002136230469,2,-0.06791570620935039,1.0208378036859547,78.6500015258789,1.0,75.58000183105469,1.0803959606493019,73.80000305175781,-0.06791570620935039
1368,2013-05-23,72.33999633789062,73.44000244140625,72.33999633789062,73.44000244140625,10.0,-0.058808277863221625,1.0,-2.5,64.30444549907557,67.02467843507712,1.252493549683507,-2.8164144890385785,-4.599367070223508,0.5697391284621744,19.279479819107447,4.5200042724609375,3.9580027338710266,1.8169960021972713,-6.755978086760024,10.389970091154574,-2.4694910422813763,6.103483046675919,-1.7469394607744988,8.814929802936657,-77.90092661060015,4.286487044478651,5,2.430004119873047,-0.9349937438964844,-5.877496719360352,-0.2299957275390625,-0.48999786376953125,3,-0.02322356595007591,1.0,76.86000061035156,1.0208378036859547,78.6500015258789,1.0,75.58000183105469,-0.02322356595007591
1369,2013-05-24,72.62000274658203,72.62000274658203,72.62000274658203,72.62000274658203,0.0,0.0038706997907980156,1.0,-0.0,62.43093207377201,66.86434386679747,1.0219532654245853,-3.153345274083506,-4.80395657032318,0.26297523719676974,19.87509818061769,0.28000640869140625,4.210206440438043,2.0305023193359375,-6.58803506354387,10.649039702215745,-2.2787663721039735,6.3397710107758485,-1.0601125116143777,4.437498866473614,-78.52655091347017,4.309268691439905,5,2.1499977111816406,-1.2150001525878906,-6.162502288818359,-0.5750007629394531,1.05999755859375,4,-0.039796189484231914,1.0,72.33999633789062,1.0,76.86000061035156,1.0208378036859547,78.6500015258789,-0.039796189484231914
1370,2013-05-27,74.45999908447266,74.45999908447266,74.45999908447266,74.45999908447266,0.0,0.0253373212379453,1.0,0.0,63.46890087328101,67.28568429728293,-0.7109583561337871,-4.4612637568825875,-6.558495119810104,-1.6415714771145247,21.586469060245545,1.839996337890625,4.469929423335643,3.3874988555908203,-4.942824197128417,11.717821908310057,-0.7776626707688052,7.552660381950446,-2.1200027465820312,33.597480246413525,-45.261372404227004,4.165161526359619,5,0.6750030517578125,-3.0549964904785156,-8.002498626708984,-2.674999237060547,-3.8700027465820312,0,-0.06446408113593738,1.0,72.62000274658203,1.0,72.33999633789062,1.0,76.86000061035156,-0.06446408113593738
1371,2013-05-28,75.4000015258789,75.7300033569336,74.80000305175781,74.80000305175781,350.0,0.012624260716681546,-2.100008900982923,100.0,60.80690583596286,67.47653519230813,-1.0548702882745289,-4.960135035008051,-7.371985625820983,-2.678038045561806,22.894546316675125,1.2700042724609375,4.330236749022376,3.8860012054443303,-4.375248223089756,12.147250633978423,-0.24462350882271267,8.016625919711373,-2.779998779296875,67.69916583114748,-8.13494769016144,4.130624714267046,5,-0.20999908447265625,-3.9949989318847656,-8.870000839233398,-5.875,-6.590003967285156,1,-0.07824935552360568,1.0,74.45999908447266,1.0,72.62000274658203,1.0,72.33999633789062,-0.07824935552360568
1372,2013-05-29,75.0,75.0,75.0,75.0,0.0,-0.005305059917560029,1.0,0.0,59.47711277591856,68.32708349696438,-0.3814471718622343,-3.973928784497815,-6.824622920710766,-2.3650321912474226,24.27331369344823,0.40000152587890625,4.123349319224545,2.984499740600583,-4.808579184015699,10.777578665216865,-0.9120397217075578,6.881039202908724,-1.656397399902346,78.46602225798102,5.453735247566897,3.896539462308144,5,0.19000244140625,-3.5949974060058594,-8.364999771118164,-6.18499755859375,-6.430000305175781,2,-0.07400004069010413,-2.100008900982923,75.4000015258789,1.0,74.45999908447266,1.0,72.62000274658203,-0.07400004069010413
1373,2013-05-30,75.0,75.0,74.13999938964844,74.13999938964844,400.0,0.0,1.0,100.0,54.599541119588594,66.34810589996647,0.06425966705907626,-3.29544362440906,-6.692921526454683,-2.47175230041708,25.890954461922,0.8600006103515625,4.2239157839389065,2.4464996337890597,-4.529207004534683,9.422206272112803,-1.0413536853728118,5.934352952950931,-1.0196295288085935,76.52722785636135,6.142135320335925,3.4878533191618697,5,0.4949989318847656,-3.5949974060058594,-8.307500839233398,-6.18499755859375,-5.260002136230469,3,-0.032000020345052116,1.0,75.0,-2.100008900982923,75.4000015258789,1.0,74.45999908447266,-0.032000020345052116
1374,2013-05-31,74.58999633789062,74.7300033569336,74.58999633789062,74.7300033569336,200.0,-0.0054667154947917185,1.0,-0.16279874381221057,52.93847761270809,64.1830394741865,0.6683976950115778,-2.2211850889811586,-6.1261853693955715,-2.1291443789482685,27.427633244006323,0.410003662109375,4.200637970021802,1.5424961090087947,-4.42025459751018,7.505246815527769,-1.4388792442506855,4.523871462268275,-0.4499969482421875,28.30162424126101,-36.88490520484697,2.981375353259486,5,0.9050025939941406,-3.1849937438964844,-7.897497177124023,-6.4499969482421875,-4.149993896484375,4,-0.03673411983233543,1.0,75.0,1.0,75.0,-2.100008900982923,75.4000015258789,-0.03673411983233543
1375,2013-06-03,73.94000244140625,73.94000244140625,73.94000244140625,73.94000244140625,0.0,-0.008714223466909976,1.0,-0.0,57.55324511609593,61.49724581373599,1.186015301230114,-1.0235260493242748,-5.307016868556161,-1.5596323957016551,28.399146412324423,0.649993896484375,4.492914292899016,0.5115020751953097,-4.5464245983102956,5.569428748700915,-2.017461261557486,3.040465411948105,4.709999084472656,0.0,-63.59490066730641,2.5289633367528026,6,0.6599960327148438,-2.5349998474121094,-5.985002517700195,-5.8000030517578125,-1.9300003051757812,0,-0.003516393395259998,1.0,74.58999633789062,1.0,75.0,1.0,75.0,-0.003516393395259998
1376,2013-06-04,73.48999786376953,73.48999786376953,73.48999786376953,73.48999786376953,0.0,-0.006086077397594369,1.0,0.0,51.32217293795577,58.54463709381759,0.9242993832007045,-0.102275121465226,-4.710533217158854,-1.222603760049438,28.999345272127986,0.45000457763671875,4.163788096574095,-0.24100227355957315,-4.441979802169129,3.959975255049983,-2.341491037864344,1.8594864907451978,5.0658036804199185,0.0,-58.04376788324004,2.100488764304776,6,0.5450019836425781,-2.0849952697753906,-5.60749626159668,-5.489997863769531,-1.2699966430664062,1,-0.03946117308718289,1.0,73.94000244140625,1.0,74.58999633789062,1.0,75.0,-0.03946117308718289
1377,2013-06-05,72.81999969482422,72.81999969482422,72.81999969482422,72.81999969482422,0.0,-0.009116862000558279,1.0,0.0,51.68478853535247,57.14245298673725,1.073887816950588,0.8200533131513623,-3.915585187232324,-0.7381654647089988,28.764760278165074,0.6699981689453125,3.6658038424527746,-1.0445003509521484,-4.923700870059918,2.8347001681556208,-2.984100610506033,0.8950999086017362,5.533169702148427,0.0,-56.279223080599934,1.939600259553882,6,1.3550033569335938,-1.4149971008300781,-4.937498092651367,-5.099998474121094,-0.75,2,-0.05506731877280524,1.0,73.48999786376953,1.0,73.94000244140625,1.0,74.58999633789062,-0.05506731877280524
1378,2013-06-06,73.13999938964844,73.13999938964844,72.29000091552734,72.29000091552734,40.0,0.004394392971234229,1.0,100.0,48.07242037938389,55.5470627984719,0.9826373498687246,0.757858640870154,-4.108531242403842,-1.2456641927115015,28.383663266577596,0.8499984741210938,2.604933503287697,-0.8635005950927734,-4.397870170905932,2.6708689807203854,-2.63068538299936,0.9036841928138131,4.881179825195304,34.83596818170448,-15.255526385878134,1.7671847879065814,6,0.8700027465820312,-1.7349967956542969,-5.257497787475586,-5.4199981689453125,0.7700042724609375,3,-0.06248290583758209,1.0,72.81999969482422,1.0,73.48999786376953,1.0,73.94000244140625,-0.06248290583758209
1379,2013-06-07,76.01000213623047,76.01000213623047,74.30999755859375,74.30999755859375,50.0,0.03923985193508517,1.0,2.000008975774385,51.18066986952949,54.18170379805507,-1.5152708652416607,-1.9755814462595254,-6.80164877994028,-4.283590502203225,27.56402303762474,2.8700027465820312,1.751442808373298,1.855501937866208,-1.7538059841887872,5.464809859921203,0.05084797683871045,3.6601558988937057,1.5526828146679605,100.0,53.8991395897497,1.8046539610274963,6,-1.8600006103515625,-4.604999542236328,-8.267501831054688,-8.290000915527344,-1.6800003051757812,4,-0.08248920005584781,1.0,73.13999938964844,1.0,72.81999969482422,1.0,73.48999786376953,-0.08248920005584781
1380,2013-06-10,78.05000305175781,78.05000305175781,77.41999816894531,77.41999816894531,60.0,0.026838585162398898,1.0,0.37059010963859207,48.25378949196183,52.78691309316606,-3.344149136577556,-3.838268334697233,-8.667716232260048,-6.476407369071509,26.885619644115476,2.0400009155273438,1.5775638545252093,3.6580028533935547,-0.3207669794814052,7.636772686268515,1.6686179369560676,5.647387769831042,-5.760002136230469,100.0,58.20886086138625,1.9893849164374813,6,-2.8800010681152344,-6.645000457763672,-10.307502746582031,-10.330001831054688,2.9099960327148438,0,-0.09750160554516685,1.0,76.01000213623047,1.0,73.13999938964844,1.0,72.81999969482422,-0.09750160554516685
1381,2013-06-11,77.36000061035156,77.36000061035156,77.36000061035156,77.36000061035156,0.0,-0.008840517801756986,1.0,0.0,51.55472471579587,51.906647753152434,-2.622686168998399,-2.781295163974548,-7.867207539716446,-5.920833904178366,27.120333060747004,0.69000244140625,1.4636560149816518,2.6445003509521428,-1.1846775341749378,6.473678236079223,0.7299114083886025,4.559089293515683,-4.954799652099609,88.02079539057584,48.24197984090452,1.914588942563537,6,-2.1899986267089844,-4.584999084472656,-9.63749885559082,-9.639999389648438,3.6399993896484375,1,-0.06915716690681117,1.0,78.05000305175781,1.0,76.01000213623047,1.0,73.13999938964844,-0.06915716690681117
1382,2013-06-12,74.81999969482422,74.81999969482422,74.81999969482422,74.81999969482422,0.0,-0.03283351726328021,1.0,0.0,58.7943295797831,52.37273535984071,-0.123936705109017,-0.10324687700327217,-5.233298433103741,-3.5235728273318614,26.631257810593432,2.5400009155273438,1.1081349535403149,0.013499450683596592,-3.72955656527283,3.756555466640023,-1.8580285572946167,1.8850274586618099,-2.30190269470215,43.923573628265835,0.2186148947707025,1.871528007978212,6,0.3500022888183594,-1.6349983215332031,-7.097497940063477,-7.099998474121094,9.840003967285156,2,-0.034750046574792415,1.0,77.36000061035156,1.0,78.05000305175781,1.0,76.01000213623047,-0.034750046574792415
1383,2013-06-13,72.33000183105469,72.33000183105469,71.91000366210938,71.91000366210938,15.0,-0.033279843276206034,1.0,100.0,49.11097233819117,51.9474569960055,2.17635993794903,2.526526326751579,-2.67477819306788,-1.2043782085214616,25.75216202179835,2.9099960327148438,0.7128491999868913,-2.4829986572265597,-6.2074008205783,1.241403506125181,-4.345199738902437,-0.6207975755506823,5.720001220703125,6.840361737712822,-40.10364358344219,1.8622010816758718,6,2.6500015258789062,2.174999237060547,-4.607500076293945,-4.6100006103515625,10.989997863769531,3,-0.0035946651409987096,1.0,74.81999969482422,1.0,77.36000061035156,1.0,78.05000305175781,-0.0035946651409987096
1384,2013-06-14,74.36000061035156,74.36000061035156,74.36000061035156,74.36000061035156,0.0,0.028065791896956682,1.0,0.0,49.696974460960405,51.07453803432377,0.12326830108344211,0.5698486912867935,-4.565797709110456,-3.389361733899534,24.702572980222133,2.029998779296875,0.41356952704816763,-0.48099975585937216,-4.181680481945506,3.2196809702267615,-2.331340118902432,1.3693406071836876,3.5672024536132767,39.902234393910405,-8.369388608408286,1.850340363043066,6,0.6200027465820312,0.4099998474121094,-6.869998931884766,-6.6399993896484375,9.199996948242188,4,-0.006051599577038491,1.0,72.33000183105469,1.0,74.81999969482422,1.0,77.36000061035156,-0.006051599577038491
1385,2013-06-17,73.54000091552734,73.54000091552734,73.54000091552734,73.54000091552734,0.0,-0.01102742990981187,1.0,0.0,44.322344151730825,50.29677928029877,0.9840434735134806,1.2956069136331223,-3.5564205097062285,-2.7321254640432358,23.0924372788021,0.8199996948242188,0.24342661680060473,-1.1989994049072266,-4.926276552522495,2.528277742708042,-3.0626379787148608,0.6646391689004076,4.266858160400389,29.908223232009316,-15.248888027764355,1.8636385738076315,6,1.44000244140625,1.2299995422363281,-4.777498245239258,-4.779998779296875,9.919998168945312,0,0.010742465402397539,1.0,74.36000061035156,1.0,72.33000183105469,1.0,74.81999969482422,0.010742465402397539
1386,2013-06-18,72.30999755859375,72.30999755859375,72.30999755859375,72.30999755859375,0.0,-0.01672563695432172,1.0,0.0,42.18477224869777,49.24122191511492,2.2675146156415877,2.1357821752408057,-2.111321526543705,-1.6433527410941053,20.648944823274597,1.2300033569335938,0.10694012119951424,-2.1120025634765653,-5.501899857827468,1.277894730874337,-3.8069512106520165,-0.4170539163011142,5.378924409057618,13.745513464195543,-26.074713142438807,1.6949486471754538,6,2.6700057983398438,2.460002899169922,-3.547494888305664,-3.5499954223632812,13.69000244140625,1,0.11962386693305715,1.0,73.54000091552734,1.0,74.36000061035156,1.0,72.33000183105469,0.11962386693305715
1387,2013-06-19,71.63999938964844,72.11000061035156,71.63999938964844,71.63999938964844,220.0,-0.009265636724747561,0.0,0.0,40.6040277047647,48.411400506823895,3.076001614978381,2.5240699775027338,-1.242473580402958,-1.1215118264185548,18.64081107420453,0.6699981689453125,-0.11794181073405241,-2.521000671386716,-5.924325005090495,0.8823236623170629,-4.222662838238605,-0.8193385045348265,5.933344211892091,0.0,-33.72391067142545,1.7016621668518899,6,3.2050018310546875,3.4950027465820312,-2.8774967193603516,-2.8799972534179688,23.0500030517578,2,0.13065327596448895,1.0,72.30999755859375,1.0,73.54000091552734,1.0,74.36000061035156,0.13065327596448895
1388,2013-06-20,70.66000366210938,70.66000366210938,70.66000366210938,70.66000366210938,0.0,-0.013679449133003008,1.0,0.0,39.34961158311823,47.09683847500043,4.098182486053034,3.553965235305867,-0.16601762886025995,-0.29559870106950825,18.246332749847927,0.9799957275390625,-0.1834978499645814,-3.416996765136716,-7.082403497155411,0.24840996688197947,-5.2497001311460565,-1.5842933991273753,6.676006170955475,0.0,-32.988360365319565,1.8327033660093457,6,3.6949996948242188,3.9949989318847656,-1.8950004577636719,-1.9000015258789062,23.62999725341797,3,0.1981318889671575,0.0,71.63999938964844,1.0,72.30999755859375,1.0,73.54000091552734,0.1981318889671575
1389,2013-06-21,69.73000335693361,69.73000335693361,69.73000335693361,69.73000335693361,0.0,-0.013161622657464789,1.0,0.0,38.7613498934207,46.042122964051416,4.518893529189455,4.486371409473364,0.820031745482126,0.42847916957352084,17.9315485335481,0.930000305175767,-0.23351700503366146,-4.202497100830058,-8.310849758067562,-0.0941444435925547,-6.25667342944881,-2.1483207722113065,7.205446105873918,0.0,-35.626076652906974,2.054176328618753,6,3.81499862670897,4.459999084472642,-0.9650001525879048,-0.9700012207031392,27.809997558593736,4,0.19489453153079883,1.0,70.66000366210938,0.0,71.63999938964844,1.0,72.30999755859375,0.19489453153079883
1390,2013-06-24,69.66000366210939,71.04000091552734,69.66000366210939,71.04000091552734,280.0,-0.0010038676531521906,-1.0000000000000207,-100.0,39.564047629045945,44.70982550996809,3.6583268328909213,4.404131604554195,0.9802726328284024,0.32007701557108703,16.993728845686327,1.3799972534179545,-0.2330630856540381,-4.032497024536113,-8.551396370197892,0.4864023211256665,-6.2919466973669955,-1.7730473517052303,6.699010112228223,0.0,-38.47470209562529,2.259449672830888,6,2.5799980163574077,4.494998931884751,0.004999160766587352,-0.6850013732910298,29.119995117187486,0,0.1995405277884743,1.0,69.73000335693361,1.0,70.66000366210938,0.0,71.63999938964844,0.1995405277884743
1391,2013-06-25,69.5,69.5,68.30999755859375,68.30999755859375,88.0,-0.0022969229643670097,1.0,-0.8623223259748318,40.69507018913111,42.69879668878454,2.8900590824752186,4.320998382815759,1.1895767572545282,0.31618179441639427,15.866612784290373,1.3500061035156392,-0.5392294228840058,-3.897500610351557,-8.707974832479096,0.9129736117759819,-6.302737721415326,-1.4922634992877875,6.189112763114792,31.315828571658027,-11.528896782178254,2.405237111063768,6,1.8349990844726562,3.979999542236328,1.2600021362304688,0.3650016784667969,29.790000915527344,1,0.20086329617946275,-1.0000000000000207,69.66000366210939,1.0,69.73000335693361,1.0,70.66000366210938,0.20086329617946275
1392,2013-06-26,69.44999694824219,69.44999694824219,69.44999694824219,69.44999694824219,0.0,-0.0007194683706159832,1.0,0.0,39.499143701778955,41.63081572918318,2.34480160885731,4.146482469819702,1.321231173254219,0.20240694924835623,14.678585970391406,0.0500030517578125,-0.9844312630384024,-3.6700035095214787,-8.725335240489912,1.3853282214469544,-6.197669375005702,-1.142337644037255,5.353621990330083,41.758168053277146,-2.012878447003331,2.527665865484218,6,1.8850021362304688,3.7300033569335938,3.5050048828125,1.9500045776367188,30.900001525878906,2,0.23830099033829688,1.0,69.5,-1.0000000000000207,69.66000366210939,1.0,69.73000335693361,0.23830099033829688
1393,2013-06-27,72.5999984741211,72.5999984741211,71.63999938964844,71.63999938964844,100.0,0.04535639545422088,1.0,100.0,40.44817227979053,40.60317104238653,-0.852525393242999,0.851095967728952,-1.727530274454253,-3.0864150883556647,13.693273449787213,3.1500015258789062,-1.4257914541404944,-0.4000019073486385,-5.38082414429158,4.580820329594303,-2.8904130258201093,2.0904092111228323,1.4243858988537568,100.0,60.724964360451125,2.4904111184714726,6,-1.6749992370605469,0.5800018310546875,0.4875030517578125,-1.1999969482421875,29.200004577636705,3,0.30427003349262205,1.0,69.44999694824219,1.0,69.5,-1.0000000000000207,69.66000366210939,0.30427003349262205
1394,2013-06-28,71.8499984741211,71.8499984741211,71.8499984741211,71.8499984741211,0.0,-0.010330578729520812,1.0,0.0,31.28018527997243,39.154042278857816,-0.5543028090627615,1.4601603543229658,-0.8622856608852345,-2.342411290962474,12.654713416228308,0.75,-1.8617728367447057,-1.0130020141601506,-5.960299864011191,3.9342958356908895,-3.4866509390856635,1.4606469107653623,1.4886594811280247,82.51748624841943,48.8201426089349,2.4736489249255196,6,-1.3950004577636719,1.3300018310546875,1.2375030517578125,-0.4499969482421875,29.950004577636705,4,0.31231736837807555,1.0,72.5999984741211,1.0,69.44999694824219,1.0,69.5,0.31231736837807555
1395,2013-07-01,73.68000030517578,73.68000030517578,72.19000244140625,72.19000244140625,420.0,0.025469754626561647,1.0,100.0,39.60452160044828,38.867347762385656,-2.63997932691413,-0.41141223814886985,-2.5111701590378175,-4.180762301187102,12.033462293042914,1.8300018310546875,-1.9152973246536504,0.8299999237060547,-4.106737044866705,5.766736892278814,-1.6383685605803322,3.2983684079924416,-5.370002746582031,100.0,70.15145662240894,2.468368484286383,7,-2.6850013732910156,-0.5,-0.592498779296875,-2.279998779296875,27.81999969482422,0,0.32383279738769866,1.0,71.8499984741211,1.0,72.5999984741211,1.0,69.44999694824219,0.32383279738769866
1396,2013-07-02,70.58999633789062,70.58999633789062,70.58999633789062,70.58999633789062,0.0,-0.04193816442028564,1.0,0.0,38.41095455182029,38.62367296761405,0.20158310759374842,2.582602627022908,0.7361609545315275,-1.1479770998214605,11.368963586039246,3.0900039672851562,-2.224979131955351,-2.115003967285162,-7.142120700139543,2.912112765569219,-4.6285623337123525,0.3985543991420286,-2.17259872436523,26.95031879300549,-1.0716515998514744,2.5135583664271888,7,0.4050025939941406,2.5900039672851562,2.6800060272216797,0.8100051879882812,29.75,1,0.3993484049279472,1.0,73.68000030517578,1.0,71.8499984741211,1.0,72.5999984741211,0.3993484049279472
1397,2013-07-03,68.80999755859375,69.15000152587889,68.80999755859375,69.15000152587889,73.0,-0.025216020281069507,1.0000000000000835,-100.0,39.96578518349685,38.69213670098945,1.7186658860320705,4.265471616968256,2.6747449369903364,0.5897382360626722,10.873797932396059,1.779998779296875,-2.4396590936608504,-3.694502639770505,-9.013690414073935,1.6246851345329247,-6.35409652692222,-1.0349087526187901,-0.287347891235342,0.0,-29.433062339796443,2.6595938871517135,7,2.1850013732910156,4.370002746582031,4.487504959106445,2.5900039672851562,33.250000000000014,2,0.4429589367588478,1.0,70.58999633789062,1.0,73.68000030517578,1.0,71.8499984741211,0.4429589367588478
1398,2013-07-04,68.56999969482422,68.56999969482422,68.56999969482422,68.56999969482422,0.0,-0.003487834214282115,1.0,-0.0,31.619053616452362,37.898548225770746,1.8226950848937662,4.369572281467953,2.992891640300968,0.7813167341265768,10.604502903205946,0.23999786376953125,-2.541991377701862,-3.706000518798831,-9.295982975726787,1.883981938129125,-6.500991747262802,-0.9110092903348601,5.1100006103515625,0.0,-26.947637674705007,2.7949912284639766,7,2.424999237060547,4.6100006103515625,4.727502822875977,2.8300018310546875,35.26000213623047,3,0.4634679731768423,1.0000000000000835,68.80999755859375,1.0,70.58999633789062,1.0,73.68000030517578,0.4634679731768423
1399,2013-07-05,69.73999786376953,69.73999786376953,69.73999786376953,69.73999786376953,0.0,0.01706282884865784,1.0,0.0,38.198752760323366,37.74684879591268,0.7311521931190157,2.8519788829513146,1.8105087097695503,-0.42631809906198725,9.401386422109722,1.1699981689453125,-2.539280962100804,-2.2225021362304744,-7.631080765704496,3.1860764932435472,-4.926791450967485,0.4817871785065364,3.8378024291992148,22.896243232832372,-3.5250113222306076,2.7042893147370135,7,1.2550010681152344,3.44000244140625,3.710002899169922,1.660003662109375,34.220001220703125,4,0.4597075734159677,1.0,68.56999969482422,1.0000000000000835,68.80999755859375,1.0,70.58999633789062,0.4597075734159677
1400,2013-07-08,70.44000244140625,71.31999969482422,70.44000244140625,71.31999969482422,100.0,0.010037347276725006,1.0,-100.0,43.99488041897459,38.113494377006404,0.17145649187052925,1.6365257302323926,1.315222177007655,-1.1420684035230266,7.778672444137968,1.5800018310546875,-2.414173375477475,-1.1419975280761747,-5.760384879442853,3.4763898232905035,-3.4511912037595067,1.1671961476071573,3.037641839599601,68.00009987571023,38.32410474611909,2.3091936756833356,7,0.68499755859375,2.7399978637695312,3.009998321533203,0.9599990844726562,31.919998168945312,0,0.44520158324011394,1.0,69.73999786376953,1.0,68.56999969482422,1.0000000000000835,68.80999755859375,0.44520158324011394
1401,2013-07-09,72.01000213623047,72.01000213623047,70.25,70.25,50.0,0.02228846735390433,1.0,-2.0000086697935724,51.12326213649799,39.405063091975194,-1.1231699706765994,-0.3740087554458569,-0.08465610883234831,-2.7242731011777153,6.169473201147547,1.7600021362304688,-2.1530357604194847,0.6955020904540987,-3.051269248619903,4.4422734295281,-1.177883579082902,2.5688877599910995,1.3694892530517535,100.0,63.82024514495302,1.873385669537003,7,-0.8850021362304688,1.1699981689453125,0.9924983978271484,-0.6100006103515625,32.29000091552733,1,0.4095264128444207,1.0,70.44000244140625,1.0,69.73999786376953,1.0,68.56999969482422,0.4095264128444207
1402,2013-07-10,72.22000122070312,72.22000122070312,72.22000122070312,72.22000122070312,0.0,0.0029162488299245837,1.0,0.0,54.96814122824409,41.01839297513669,-1.0045631891619848,-0.8314071337351976,-0.06700541712012864,-2.942346164408974,5.575305187928239,0.20999908447265625,-1.8848900634654484,1.0355010986328068,-2.363424690023109,4.434426887288723,-0.663961795695144,2.7349639929607577,1.0633003346899415,100.0,56.79645129932839,1.6994628943279577,7,-1.095001220703125,0.9599990844726562,0.5,-0.8199996948242188,31.860000610351562,2,0.38936575244928706,1.0,72.01000213623047,1.0,70.44000244140625,1.0,69.73999786376953,0.38936575244928706
1403,2013-07-11,72.06999969482422,72.06999969482422,71.83000183105469,71.83000183105469,30.0,-0.00207700807731237,1.0,100.0,57.841803726331975,43.96968391362108,-1.0478397470530467,-0.7398136820664547,0.33713028996430694,-2.7917925726014943,5.936181329170302,0.3899993896484375,-1.6177565315276325,0.8984996795654325,-2.483927469135324,4.280926828266189,-0.7927138947849528,2.589713253915818,1.1190358233574642,93.95155956303317,43.412456324006165,1.6912135743503787,7,-0.9449996948242188,1.1100006103515625,0.7200031280517578,-0.6699981689453125,27.23000335693358,3,0.41612318566338646,1.0,72.22000122070312,1.0,72.01000213623047,1.0,70.44000244140625,0.41612318566338646
1404,2013-07-12,73.91000366210938,73.91000366210938,73.91000366210938,73.91000366210938,0.0,0.025530789164375456,1.0,0.0,62.73216145226211,46.539421674933735,-2.8663269170652086,-2.756590682060761,-1.2372706552321802,-4.598664298364213,5.9206811691555155,1.8400039672851562,-1.2516246162365832,2.7610034942626953,-0.5370535108783088,6.059060499403699,1.1119749916921933,4.410031996833197,-5.340003967285156,100.0,41.28894378612457,1.6490285025705034,7,-2.670001983642578,-0.7300033569335938,-1.2025012969970703,-2.5100021362304688,27.539993286132827,4,0.40481662408960295,1.0,72.06999969482422,1.0,72.22000122070312,1.0,72.01000213623047,0.40481662408960295
1405,2013-07-15,74.33000183105469,74.41000366210938,74.05000305175781,74.05000305175781,1300.0,0.005682561874376324,-1.5714441416893732,100.0,64.24778275100914,49.41018036373249,-3.5586568061494575,-3.2826737607165626,-1.4332123003691493,-4.961515254826637,6.235460492545415,0.5,-1.1102967120055638,3.1415016174316435,-0.29322159909209233,6.576224833955379,1.4241400091697756,4.858863225693511,-5.653202056884766,98.07688075413564,34.41749934867831,1.7173616082618701,7,-2.8400001525878906,-1.1500015258789062,-1.552499771118164,-2.9300003051757812,25.72000122070311,0,0.3986276943832754,1.0,73.91000366210938,1.0,72.06999969482422,1.0,72.22000122070312,0.3986276943832754
1406,2013-07-16,80.95999908447266,82.0999984741211,77.36000061035156,77.36000061035156,213.0,0.08919678582125345,-1.6333332626907615,12.857193460490464,74.45813642443156,53.242663834947464,-9.569288412851122,-9.730284492118642,-7.79359888265796,-11.489962948888262,7.59097975161393,7.769996643066406,-0.5576096121553462,9.338998794555664,3.7850415605703347,14.892956028540993,6.562020177562999,12.115977411548329,-12.053871154785156,88.89971020177416,21.54176121176934,2.776978616992666,7,-5.625,-5.755001068115234,-7.672496795654297,-9.55999755859375,19.080001831054688,1,0.2643280850775507,-1.5714441416893732,74.33000183105469,1.0,73.91000366210938,1.0,72.06999969482422,0.2643280850775507
1407,2013-07-17,81.0,81.12000274658203,80.16000366210938,80.19000244140625,308.0,0.0004940824602235327,-1.2069068331696367,0.22499941719878183,70.56806841495077,57.57033214589173,-8.602990478004074,-9.521263640797727,-7.645330261597394,-11.426512049936349,9.051809761807226,0.9599990844726562,-0.2660297884271614,8.910999679565435,1.9508818860959423,15.871117473034928,5.430940782830689,12.391058576300182,-11.302239837646482,89.28920317745443,24.983731893815673,3.4800588967347466,7,-5.0800018310546875,-5.795001983642578,-7.027498245239258,-9.599998474121094,25.0,2,0.2876543586636766,-1.6333332626907615,80.95999908447266,-1.5714441416893732,74.33000183105469,1.0,73.91000366210938,0.2876543586636766
1408,2013-07-18,84.66000366210938,84.66000366210938,82.30999755859375,82.30999755859375,145.0,0.04518523039641198,1.0,2.9012508477130585,77.45392197483838,61.93201761417117,-10.885312683215759,-12.731389845395242,-11.077423048708113,-14.964882262526075,10.484508349672545,3.660003662109375,0.4234465711001718,11.871003341674808,2.9704595127902422,20.771547170559373,7.420731427232525,16.32127525611709,-14.2181092010498,100.0,36.428558601025884,4.450271914442282,7,-7.2050018310546875,-8.175003051757812,-10.482501983642578,-13.260002136230469,19.509994506835938,3,0.22938810924759,-1.2069068331696367,81.0,-1.6333332626907615,80.95999908447266,-1.5714441416893732,74.33000183105469,0.22938810924759
1409,2013-07-19,83.31999969482422,83.3499984741211,83.31999969482422,83.3499984741211,150.0,-0.015828064130888886,1.0,-0.012765404843841309,71.10331544457235,64.94406595034872,-8.287976125933028,-10.878817444306748,-9.605165785019594,-13.508524777302341,11.705213477786975,1.3400039672851562,1.2478402510388946,9.851499557495117,-0.08094136277365749,19.7839404777639,4.885279097360723,14.817720017629512,-11.74065649768066,87.37036861262956,27.233435354881507,4.96622046013439,7,-5.864997863769531,-6.834999084472656,-8.577497482299805,-11.919998168945312,20.620002746582017,4,0.1917907275019619,1.0,84.66000366210938,-1.2069068331696367,81.0,-1.6333332626907615,80.95999908447266,0.1917907275019619
1410,2013-07-22,83.55999755859375,84.41000366210938,83.55999755859375,84.41000366210938,40.0,0.0028804352454221416,1.0,28.33468972533062,82.44121474888651,68.42383846283631,-7.2316740125430385,-10.565782385243054,-9.717388702555525,-13.639651563208872,13.51352697450421,1.0900039672851562,2.3325763324323106,9.39649772644043,-1.327570146683513,20.120565599564365,4.034463789878458,14.758531663002401,-10.934201524252927,84.93142953891302,19.745787917999422,5.362033936561968,7,-5.314994812011719,-7.0749969482421875,-8.684995651245117,-12.159996032714844,18.540000915527344,0,0.21409765333111297,1.0,83.31999969482422,1.0,84.66000366210938,-1.2069068331696367,81.0,0.21409765333111297
1411,2013-07-23,83.45999908447266,83.45999908447266,83.45999908447266,83.45999908447266,0.0,-0.0011967266280851208,1.0,-0.0,90.00545432802387,72.31687325170074,-5.963851813426615,-9.872479031515951,-9.41044932270313,-13.430896917355511,14.976262802341031,0.09999847412109375,3.305552965156977,8.598499298095703,-2.6518512437361323,19.84884983992754,2.9733240271797854,14.22367456901162,-9.87146643991035,73.33323160807291,-0.09390884686358447,5.625175270915916,7,-5.214996337890625,-6.974998474121094,-8.584997177124023,-12.05999755859375,17.69000244140625,1,0.19877790737205547,1.0,83.55999755859375,1.0,83.31999969482422,1.0,84.66000366210938,0.19877790737205547
1412,2013-07-24,86.0,86.0,82.86000061035156,83.26000213623047,509.0,0.030433752017616555,1.2919721443348917,100.0,92.28528223380883,76.14392641919817,-7.089091620106657,-11.70936784934625,-11.777749659952207,-15.876126177569034,16.653777433539226,3.1399993896484375,4.268773537319859,10.311000061035159,-1.6740435458769838,22.296043667947302,4.318478257579088,16.30352186449123,-11.525749674033932,100.0,16.57080201555587,5.99252180345607,7,-6.0449981689453125,-8.845001220703125,-11.124998092651367,-14.599998474121094,19.18000030517578,2,0.1632558245991551,1.0,83.45999908447266,1.0,83.55999755859375,1.0,83.31999969482422,0.1632558245991551
1413,2013-07-25,94.69000244140624,97.36000061035156,94.69000244140624,97.1999969482422,495.0,0.1010465400163516,-1.127493236876488,-0.9160571035565919,94.34765993582415,79.6567595840384,-13.670627127148165,-19.667976685022495,-20.164721788403412,-24.436947727096353,19.067513502518317,11.360000610351562,5.298533278037894,17.89650230407713,3.318986913894747,32.47401769425951,10.60774460898594,25.185259999168323,-19.06317714803677,81.58621952451499,-9.107555334941438,7.288757695091189,7,-8.985000610351548,-11.85500335693358,-19.70000076293944,-23.29000091552733,8.139999389648452,3,0.11944236209722714,1.2919721443348917,86.0,1.0,83.45999908447266,1.0,83.55999755859375,0.11944236209722714
1414,2013-07-26,94.29000091552734,94.29000091552734,94.29000091552734,94.29000091552734,0.0,-0.004224326914833654,1.0,-0.0,92.8494257395343,82.83471991609676,-11.25979364839381,-18.446384443272535,-19.511671044163492,-23.878601805609946,21.558941867128244,0.40000152587889204,6.355277689250258,16.374500656127935,0.049476717555336336,32.69952459470053,8.211988686841636,24.537012625414235,-16.05519458412003,78.82758831155712,-14.128022471446712,8.162511969286296,7,-6.930000305175781,-11.455001831054688,-19.784997940063477,-22.884998321533203,8.33999633789061,4,0.10478308577246986,-1.127493236876488,94.69000244140624,1.2919721443348917,86.0,1.0,83.45999908447266,0.10478308577246986
1415,2013-07-29,97.54000091552734,97.54000091552734,95.37000274658205,95.6999969482422,338.0,0.034468129901829236,1.358688576250228,100.0,93.25650682948222,84.92342773888015,-12.14879791158944,-20.888146883176233,-22.523022675346468,-26.96076864657337,23.704810593628505,3.25,7.594748558707934,18.431500625610354,0.05175195308360969,36.8112492981371,9.241626289346982,27.621374961873727,-17.010171270646723,100.0,7.607651530369893,9.189874336263372,7,-8.689998626708984,-14.615001678466797,-23.67249870300293,-26.134998321533203,5.870002746582031,0,0.06561412206076866,1.0,94.29000091552734,-1.127493236876488,94.69000244140624,1.2919721443348917,86.0,0.06561412206076866
1416,2013-07-30,98.77999877929688,98.77999877929688,96.5500030517578,97.1999969482422,440.0,0.012712711217251371,1.8227761306460049,0.8586947958519392,93.48393930461116,87.46963561550909,-11.840338525361204,-20.983785096151394,-23.60401328233209,-28.011085597359198,26.574268939622563,2.2299957275390767,8.760099117413972,18.261998367309573,-1.6287090497341694,38.152705784353316,8.316644658787709,28.207352075831437,-15.86874515652572,100.0,8.215951734736578,9.94535370852187,7,-8.235000610351562,-15.235000610351562,-25.582496643066406,-27.374996185302734,2.4500045776367188,1,0.03361003984462552,1.358688576250228,97.54000091552734,1.0,94.29000091552734,-1.127493236876488,94.69000244140624,0.03361003984462552
1417,2013-07-31,99.29000091552734,99.29000091552734,98.95999908447266,98.95999908447266,290.0,0.005163010149149327,1.0,0.20886167634021455,94.04529636855746,89.31312165925564,-10.59750534779306,-20.125041765520166,-23.888097598932973,-28.3245994032702,29.842721679327234,0.5100021362304688,10.02677786939023,17.248000335693362,-3.51710343416903,38.013104105555755,6.865448450762173,27.63055222062455,-13.83974806771208,100.0,8.139408934000315,10.382551884931194,7,-8.21500015258789,-15.360000610351562,-26.88250160217285,-27.884998321533203,2.529998779296875,2,0.0187330103051766,1.8227761306460049,98.77999877929688,1.358688576250228,97.54000091552734,1.0,94.29000091552734,0.0187330103051766
1418,2013-08-01,100.3499984741211,100.75,99.29000091552734,99.29000091552734,568.0,0.010675773479905226,-1.7547215984338111,3.2120959911222084,93.89108964309791,91.84509657020293,-10.278742519015466,-19.6916896610867,-24.55948659651054,-29.17164714538019,33.24662346645887,1.4599990844726562,10.538740457265646,16.718997955322266,-4.5627701358143895,38.00076604645892,6.078113909753938,27.359882000890593,-12.408590974117658,93.80802503764505,2.8540370644849418,10.640884045568328,8,-8.544998168945312,-15.689998626708984,-28.092498779296875,-28.944995880126953,0.5500030517578125,3,0.04813155858991158,1.0,99.29000091552734,1.8227761306460049,98.77999877929688,1.358688576250228,97.54000091552734,0.04813155858991158
1419,2013-08-02,101.8000030517578,101.9800033569336,101.45999908447266,101.45999908447266,660.0,0.01444947284190179,-2.058812969819365,0.32075919847986223,94.0930869133512,93.13974903292123,-9.869576048278958,-19.622757430974232,-25.605047991066826,-30.379426757287007,36.97936225161968,1.6300048828125,11.384147512466683,16.566002273559562,-5.135806304001889,38.26781085112101,5.715097984778836,27.416906562340287,-11.296877051755047,97.27684888721633,6.9254487850297295,10.850904288780727,8,-9.38000106811522,-16.525001525878892,-29.747503280639634,-30.395000457763658,1.6999969482422017,4,0.010117865898031653,-1.7547215984338111,100.3499984741211,1.0,99.29000091552734,1.8227761306460049,98.77999877929688,0.010117865898031653
1420,2013-08-05,101.8000030517578,105.75,101.8000030517578,105.73999786376952,569.0,0.0,-1.0050772331983737,-11.588084819926435,92.49590915922064,93.41646623638752,-7.83396231433818,-18.079846246803,-25.251583722447904,-30.14112943789722,40.48983012481997,3.9499969482422017,11.785493200076061,14.99800224304198,-6.7348151266984075,36.73081961278237,4.131593558171787,25.864410927912175,-9.001501580368881,57.06523632057391,-32.08719017543903,10.866408684870194,8,-7.495002746582017,-14.640003204345689,-29.982503890991197,-30.395000457763658,3.7099990844726847,0,0.008153184447726947,-2.058812969819365,101.8000030517578,-1.7547215984338111,100.3499984741211,1.0,99.29000091552734,0.008153184447726947
1421,2013-08-06,101.5,101.5,99.83000183105469,100.66999816894531,256.0,-0.0029469847029893748,3.0240830958727822,-0.2106606405988889,91.36397979535509,93.31409929878156,-5.258904936769113,-16.29257684966717,-24.624618520762752,-29.588103281387873,43.71002674491461,1.9700012207031108,12.576668324757108,13.223499298095703,-8.284114400194795,34.7311129963862,2.469692448950454,23.977306147240952,-6.111198822888866,37.40796131144668,-49.5903680731006,10.753806849145251,8,-1.4799995422363281,-14.34000015258789,-29.412500381469727,-30.09499740600586,8.5,1,0.01881777007004315,-1.0050772331983737,101.8000030517578,-2.058812969819365,101.8000030517578,-1.7547215984338111,100.3499984741211,0.01881777007004315
1422,2013-08-07,100.33999633789062,100.33999633789062,100.33999633789062,100.33999633789062,0.0,-0.011428607508466748,1.0,0.0,85.1884712661706,92.29641166882006,-2.0683680766233294,-13.615975812681455,-23.1314955837543,-28.167916477724646,47.038623811863744,1.160003662109375,13.231048530054906,10.657495880126959,-10.093777604324416,31.408769364578333,0.2818591379012645,21.033132622352653,-2.878955396201718,16.253801411320087,-66.24545832222005,10.375636742225689,8,-0.3199958801269531,-13.179996490478516,-28.25249671936035,-28.934993743896484,10.79000091552733,2,0.008869912811695801,3.0240830958727822,101.5,-1.0050772331983737,101.8000030517578,-2.058812969819365,101.8000030517578,0.008869912811695801
1423,2013-08-08,102.05999755859376,102.05999755859376,101.23999786376952,101.23999786376952,100.0,0.017141730949551848,1.0,100.0,91.35037185704297,92.12985012632102,-2.942421218724334,-13.675133640991788,-24.49152276727665,-29.624352378539115,50.752369001888596,1.7200012207031392,13.952540543485028,10.877997207641613,-8.822150646940656,30.578145062223882,1.0279232803504783,20.728071134932748,-2.941164805242636,37.66885839994044,-42.38779422280816,9.850073927291135,8,-1.4999961853027486,-14.899997711181655,-29.97249794006349,-30.654994964599624,6.410003662109361,3,-0.0023515370322418905,1.0,100.33999633789062,3.0240830958727822,101.5,-1.0050772331983737,101.8000030517578,-0.0023515370322418905
1424,2013-08-09,103.83000183105469,104.0,100.72000122070312,100.72000122070312,410.0,0.017342781842070387,-1.1093235598600706,3.7926850826671803,91.89745647085104,91.97884453091756,-3.594907064098493,-13.796004732934534,-25.860345847711955,-31.104410607158684,54.13422846120803,3.279998779296875,14.478274252593863,11.152001571655276,-7.54415580662463,29.848158949935183,1.803922882515323,20.50008026079523,-3.4900054931640625,67.5675884662077,-11.38199950834931,9.348078689139953,8,-2.6800003051757812,-16.085002899169922,-31.742502212524414,-32.42499923706055,4.549995422363267,4,-0.028219206910381156,1.0,102.05999755859376,1.0,100.33999633789062,3.0240830958727822,101.5,-0.028219206910381156
1425,2013-08-12,103.95999908447266,103.95999908447266,102.55999755859376,103.3000030517578,490.0,0.0012520201398964481,3.2424543678545814,0.21221733221468736,92.32036757150436,91.84955878279457,-3.0379284088282787,-12.218847228758563,-25.558425390599396,-30.932459435810188,57.5479310910888,1.400001525878892,13.960702203709872,9.800498962402344,-7.410773614721279,27.011771539525967,1.1948626738405324,18.406135250964155,-3.2399978637695312,99.04074500978831,18.580127938960985,8.605636288561813,8,-1.6049995422363281,-15.959999084472656,-31.872499465942383,-32.554996490478516,2.0,0,-0.004424769993494171,-1.1093235598600706,103.83000183105469,1.0,102.05999755859376,1.0,100.33999633789062,-0.004424769993494171
1426,2013-08-13,102.36000061035156,102.36000061035156,102.36000061035156,102.36000061035156,0.0,-0.015390520279064401,1.0,0.0,85.13743716732034,90.85979664932378,-0.9797315285939874,-9.416184140989756,-23.521688908398772,-29.047129559163892,59.347582513647865,1.5999984741210938,13.528052569062766,7.130500411987299,-9.267226773529984,23.528227597504582,-1.0683631807713425,15.32936400474594,-1.6399993896484375,55.19131834137963,-21.855948802784198,8.198863592758643,8,0.15999984741210938,-14.360000610351562,-30.207500457763672,-30.954998016357422,4.9799957275390625,1,0.03077375446557351,3.2424543678545814,103.95999908447266,-1.1093235598600706,103.83000183105469,1.0,102.05999755859376,0.03077375446557351
1427,2013-08-14,104.3000030517578,106.8499984741211,104.3000030517578,105.7699966430664,439.0,0.01895273964281352,-2.46939665239388,-100.0,79.06833771650072,89.2128242130352,-2.385153212997338,-10.035640059439402,-24.97180640411888,-30.69592582329092,61.36371392112321,4.489997863769531,12.810356991812483,7.9055027008056555,-7.517356335451083,23.328361737062394,0.19407318267728613,15.616932218934025,-2.5740020751952954,58.401361094550786,-17.325233372764252,7.711429518128371,8,-0.9600028991699077,-14.960002899169908,-32.14750289916991,-32.89500045776366,3.5199966430664205,2,0.054650017080187796,1.0,102.36000061035156,3.2424543678545814,103.95999908447266,-1.1093235598600706,103.83000183105469,0.054650017080187796
1428,2013-08-15,104.08000183105469,104.08000183105469,102.83000183105469,102.83000183105469,518.0,-0.002109311737929054,1.0,-0.8503438432593664,79.93881557365776,87.64012739751372,-1.7661371910147636,-8.733937674172765,-24.264692429692076,-30.185117024526377,62.68967140506763,1.4700012207031108,11.926835167374009,6.714501571655276,-8.027978852824248,21.4569819961348,-0.6567386405844786,14.085741783895031,-1.720001220703125,54.812432558237944,-19.67416823203648,7.37124021223976,8,-0.7400016784667969,-14.740001678466797,-31.927501678466797,-32.67499923706055,4.6399993896484375,3,0.06773631147515724,-2.46939665239388,104.3000030517578,1.0,102.36000061035156,3.2424543678545814,103.95999908447266,0.06773631147515724
1429,2013-08-16,99.3000030517578,100.76000213623048,99.3000030517578,100.76000213623048,45.0,-0.0459261980707486,1.0,-1.1679992675781476,54.921702753364606,83.46521557464084,2.930071348406088,-2.8410352333898317,-19.135604612445675,-25.132287912089254,63.6276243657428,4.779998779296889,10.827794941117162,1.1355026245117017,-12.051944777381266,14.32295002640467,-5.458221076434782,7.729226325458185,7.5499954223632955,0.0,-68.31567806959487,6.593723700946484,8,3.774997711181655,-8.920001983642564,-27.147502899169908,-27.895000457763658,10.149993896484403,4,0.09234640369714464,1.0,104.08000183105469,-2.46939665239388,104.3000030517578,1.0,102.36000061035156,0.09234640369714464
1430,2013-08-19,101.4499969482422,101.4499969482422,100.73999786376952,100.73999786376952,150.0,0.021651498795662416,1.0,-0.4863010477360119,57.104834898190916,79.65864391940036,0.8104336557529166,-3.7756128579930106,-20.970094282875664,-27.009188697164504,64.4790283393904,2.1499938964844034,9.71626966929513,2.3909965515136804,-8.918682880724518,13.700675983751879,-3.2638431646054187,8.04583626763278,5.249001617431631,28.476757616515396,-34.35092240885854,5.654839716119099,8,1.6250038146972514,-10.999996185302749,-29.239995956420913,-30.04499435424806,12.100006103515597,0,0.0683095171378989,1.0,99.3000030517578,1.0,104.08000183105469,-2.46939665239388,104.3000030517578,0.0683095171378989
1431,2013-08-20,100.0500030517578,100.66999816894531,100.0500030517578,100.5199966430664,125.0,-0.013799841681598646,-1.6383130691686103,-0.6619636582456604,51.930899706415595,75.9633581905387,2.2161691350490997,-1.126781749796777,-19.24211495379221,-25.370690001675527,65.33507550885003,1.3999938964844034,8.353103568039671,0.16150245666501917,-8.44031944124211,8.763324354572148,-4.139408492288553,4.462413405618591,6.501015603637711,9.933780857382764,-46.20109504884843,4.300910948953565,8,3.024997711181655,-7.94500350952147,-27.71500205993651,-28.645000457763658,12.759994506835966,1,0.059070423312805875,1.0,101.4499969482422,1.0,99.3000030517578,1.0,104.08000183105469,0.059070423312805875
1432,2013-08-21,100.04000091552734,100.2699966430664,100.0,100.2699966430664,600.0,-9.997137356687613e-05,1.3478405095203343,0.4893592844504178,49.1680153587084,71.27642969072375,2.435232474253283,-0.011601575453667579,-18.81559691243811,-25.114550692233863,65.84199600968158,0.26999664306640625,7.349812652152494,-0.550499725341794,-6.14627420459307,5.0452747539094815,-3.348386964967432,2.2473875142838438,6.365997427795406,15.481130810631608,-34.40583458109411,2.797887239625636,8,3.0349998474121094,-6.534999847412109,-24.770002365112305,-26.90999984741211,12.409996032714858,2,0.07297076524946577,-1.6383130691686103,100.0500030517578,1.0,101.4499969482422,1.0,99.3000030517578,0.07297076524946577
1433,2013-08-22,106.0,106.0,100.83999633789062,100.83999633789062,120.0,0.05957615983535636,1.0,-22.43521528561003,59.07518811370637,67.62951098437433,-3.2487425915260104,-5.35541431908716,-24.20096437135888,-30.790458260212375,65.44731890252777,5.959999084472656,6.502016697313678,4.843999481201166,-0.5222947254447661,10.210293687847098,2.1608523778782,7.527146584524132,0.26387843749145645,100.0,53.789791712111665,2.683147103322967,8,-2.924999237060547,-11.420001983642578,-30.437501907348633,-31.5,7.550003051757798,3,0.017169808441737988,1.3478405095203343,100.04000091552734,-1.6383130691686103,100.0500030517578,1.0,101.4499969482422,0.017169808441737988
1434,2013-08-23,104.16999816894531,104.16999816894531,104.16999816894531,104.16999816894531,0.0,-0.0172641682174971,1.0,0.0,54.74568482444147,63.454546234700686,-1.5259056981966097,-2.895742525229167,-21.871190977081397,-28.66160851449837,65.18244839725345,1.8300018310546875,5.984249560468598,2.519997787475589,-1.92493553580438,6.964931110755558,0.29753112583560437,4.742464449115573,1.9546027608314773,69.49996948242188,23.644052374569654,2.222466661639983,8,-1.0949974060058594,-9.314998626708984,-27.199996948242188,-27.979995727539062,8.410003662109375,4,0.04367863234842839,1.0,106.0,1.3478405095203343,100.04000091552734,-1.6383130691686103,100.0500030517578,0.04367863234842839
1435,2013-08-26,103.94000244140624,103.94000244140624,103.41000366210938,103.41000366210938,216.0,-0.0022078883707578045,1.0000000000000537,100.0,54.899604496992936,60.094787049108746,-1.4517073270557432,-2.278511159146433,-21.107356964311606,-28.102806401723726,64.55448892516857,0.7599945068359375,5.128610289475475,1.970001983642561,-2.1378035779892883,6.0778075452744105,-0.08390079717337073,4.023904764458493,2.059997558593764,65.66670735677059,17.967960506593748,2.053902780815926,8,-0.8650016784667827,-9.085002899169908,-26.97000122070311,-27.455001831054673,10.5,0,0.053011298608945934,1.0,104.16999816894531,1.0,106.0,1.3478405095203343,100.04000091552734,0.053011298608945934
1436,2013-08-27,102.0999984741211,103.13999938964844,102.0500030517578,103.13999938964844,1446.0,-0.017702558438195126,1.0961449583685121,-1.9622703978810914,53.44019260199099,57.247215369718774,0.3883789750443327,-0.18659500420295672,-18.704236378479266,-25.923474346540985,63.62710597727911,1.8899993896484375,3.960220717882393,-0.03600196838378622,-3.8595160562293103,3.787512119461738,-1.9477590123065482,1.8757550755389758,3.766001586914058,34.99997456868489,-15.987463731908434,1.9117570439227625,8,0.5500030517578125,-7.244998931884766,-24.734996795654297,-25.61499786376953,14.77999877929686,1,0.11214500243639969,1.0000000000000537,103.94000244140624,1.0,104.16999816894531,1.0,106.0,0.11214500243639969
1437,2013-08-28,101.1500015258789,101.1500015258789,101.0199966430664,101.0199966430664,40.0,-0.009304573579234532,1.0,-0.1250045849686388,48.166069322656455,53.71691023071864,0.9438100248178074,0.9590650207877047,-17.16895226631013,-24.642615454395496,62.481829467509286,1.0800018310546875,2.685047338357748,-1.0789989471435604,-4.69594692917083,2.5379490348837095,-2.887472938157188,0.7294750438700675,4.584678594970697,6.007848216556366,-44.73664673503211,1.8084739910136347,8,1.5,-6.295001983642578,-23.78499984741211,-24.665000915527344,15.47000122070314,2,0.1152743040713815,1.0961449583685121,102.0999984741211,1.0000000000000537,103.94000244140624,1.0,104.16999816894531,0.1152743040713815
1438,2013-08-29,105.18000030517578,105.18000030517578,104.05999755859376,104.05999755859376,250.0,0.039841806411301084,-1.0000000000000253,8.615082159624304,52.493533894175414,53.44711369080873,-3.2561654134856326,-2.835928397815195,-20.52317456539521,-28.362062107688757,61.36635204401788,4.029998779296875,1.8375055336936725,2.7094997406005916,-1.02236281004636,6.441362291247543,0.8435684652771158,4.575431015924067,0.42598627429198643,100.0,49.26091330739354,1.8659312753234747,8,-2.1800003051757812,-4.6100006103515625,-26.625,-28.025001525878906,9.209999084472656,3,0.0691195723709146,1.0,101.1500015258789,1.0961449583685121,102.0999984741211,1.0000000000000537,103.94000244140624,0.0691195723709146
1439,2013-08-30,102.83000183105469,105.9499969482422,102.83000183105469,105.41999816894531,27.0,-0.022342636121911563,-1.4092660453169112,-2.312491059325238,48.07101774193255,52.44335622900224,-0.39423630482747285,-0.4266848671239245,-17.480792475081017,-25.727671706877743,59.954587731807486,3.119995117187514,1.172821186406452,0.3080013275146456,-3.413314804461791,4.029317459491082,-1.5526567384735728,2.168659393502864,-3.529998779296889,36.71409890356466,-7.588186059900195,1.8606580659882215,8,0.1699981689453125,-2.2600021362304688,-18.560001373291016,-19.99500274658203,13.009994506835938,4,0.10424974258306063,-1.0000000000000253,105.18000030517578,1.0,101.1500015258789,1.0961449583685121,102.0999984741211,0.10424974258306063
1440,2013-09-02,102.62999725341795,102.62999725341795,102.62999725341795,102.62999725341795,0.0,-0.00194500217908522,1.0,-0.0,50.48403858521601,52.282593882202285,-0.010332722419832407,-0.17002843371962229,-16.574196257002882,-25.224785461517612,58.2035400772604,0.20000457763673296,0.4692258433732377,0.0664970397949105,-3.6393975191867867,3.7723915987766077,-1.786450239695938,1.919444319285759,-3.1969943237304648,32.657211170175344,-9.843536856823107,1.8529472794908453,9,0.37000274658204546,-1.519996643066392,-17.532497406005845,-19.7949981689453,6.1200027465820455,0,0.09695025668828383,-1.4092660453169112,102.83000183105469,-1.0000000000000253,105.18000030517578,1.0,101.1500015258789,0.09695025668828383
1441,2013-09-03,103.41000366210938,103.41000366210938,103.41000366210938,103.41000366210938,0.0,0.007600179572892385,1.0,0.0,48.335204766360135,52.190059371941366,-0.29457859802957387,-0.8428170170722069,-16.61882070824322,-25.714577814036005,57.16486896998737,0.7800064086914205,0.6342845720653543,0.7510032653808594,-2.937898681507278,4.439905212268997,-1.0934477080632092,2.595454238824928,-3.846660852050789,48.47884119872778,7.659379344510199,1.8444509734440713,9,0.0099945068359375,-1.7100028991699219,-17.522502899169922,-20.485004425048828,5.519996643066406,1,0.10666278298700393,1.0,102.62999725341795,-1.4092660453169112,102.83000183105469,-1.0000000000000253,105.18000030517578,0.10666278298700393
1442,2013-09-04,101.2300033569336,103.02999877929688,101.2300033569336,103.01000213623048,175.0,-0.02108113555724167,-1.0224681536852573,-100.0,45.03311434387596,50.629828953071325,2.3154719268618607,1.4833302368321029,-13.711996262263256,-23.238286294569235,55.79647234212426,2.1800003051757812,0.5450432176529034,-1.4734973907470703,-5.064791998705701,2.1177972172115602,-3.2691446947263785,0.32214991323223785,-1.5389274641113388,0.0,-37.436352868913644,1.7956473039793137,9,2.254993438720703,1.6749954223632812,-14.185005187988281,-17.68500518798828,10.949996948242188,2,0.1545983737776142,1.0,103.41000366210938,1.0,102.62999725341795,-1.4092660453169112,102.83000183105469,0.1545983737776142
1443,2013-09-05,101.81999969482422,101.81999969482422,101.81999969482422,101.81999969482422,0.0,0.005828275395885596,1.0,-0.0,55.1428518934762,50.67395862740851,1.1959552003960567,0.9216873584316829,-13.654876611723125,-23.53481358681526,54.214212132911285,0.589996337890625,0.7052689120256588,-0.8715011596679716,-4.473437287357257,2.7304349680213136,-2.6724692235126213,0.9294669041766781,-2.0037453808935624,12.49993938502467,-28.446146403567973,1.800968063844644,9,1.6649971008300781,1.25,-14.317499160766602,-18.020000457763672,10.5,3,0.1453545776479721,-1.0224681536852573,101.2300033569336,1.0,103.41000366210938,1.0,102.62999725341795,0.1453545776479721
1444,2013-09-06,100.9000015258789,100.9000015258789,100.9000015258789,100.9000015258789,0.0,-0.009035534980384341,1.0,0.0,48.81823055069677,49.998250411153386,1.7917456341721874,1.697978626549741,-12.060932342771935,-22.313497795546255,52.28114498917098,0.9199981689453125,0.9345914184296049,-1.6449993133544893,-5.290047104656239,2.00004847794726,-3.467523209005364,0.17752458229638535,-0.961072359262019,0.0,-40.76677531002085,1.8225238956508774,9,2.5249977111816406,2.174999237060547,-12.667501449584961,-16.37000274658203,12.129997253417969,4,0.13369670624147223,1.0,101.81999969482422,-1.0224681536852573,101.2300033569336,1.0,103.41000366210938,0.13369670624147223
1445,2013-09-09,103.5,103.73999786376952,102.48999786376952,102.48999786376952,46.0,0.025768071702697126,-1.475242289417756,100.0,57.049441716666706,50.39927809056179,-0.9803222433994705,-0.9889529292518091,-14.001872653466052,-24.573083699377577,50.425169996701726,2.839996337890611,0.49519490679183775,0.9779991149902401,-2.6351201689322465,4.591118398912727,-0.8285605269710032,2.7845587569514834,-3.4408494777506036,91.54936009714105,44.945754011136216,1.806559641961244,9,-0.07500076293945312,-0.4249992370605469,-14.652498245239258,-18.354999542236328,10.690002441406236,0,0.1192270177573973,1.0,100.9000015258789,1.0,101.81999969482422,-1.0224681536852573,101.2300033569336,0.1192270177573973
1446,2013-09-10,105.51000213623048,105.51000213623048,102.3499984741211,102.3499984741211,288.0,0.019420310494980608,-1.000000000000009,3.1287098796672987,60.33245366159041,51.75109857266557,-2.7443440006198614,-2.899525054690642,-15.216256570109437,-26.223377894347394,48.65835314390055,3.160003662109389,0.33142213715439084,2.8305011749267663,-1.0197285917496117,6.680730941603144,0.9053862915885844,4.755616058264948,-5.333034685461229,100.0,47.41648462805901,1.925114883338189,9,-2.085002899169936,-2.43500137329103,-14.777502059936538,-18.480003356933608,6.180000305175753,1,0.030707968895556936,-1.475242289417756,103.5,1.0,100.9000015258789,1.0,101.81999969482422,0.030707968895556936
1447,2013-09-11,110.0,110.0,105.73999786376952,105.73999786376952,150.0,0.042555186928839195,1.0000000000000067,1.3481003795377928,57.99999999999999,52.36292813997941,-6.534078628023025,-7.315676867295522,-18.78467466246029,-30.314645896759032,46.68008905700433,4.489997863769517,0.28789866392972385,7.035499191284174,2.0143971973968604,12.056601185171488,4.52494819434051,9.546050188227838,-9.707571959281282,100.0,51.2078592953206,2.510550996943659,9,-4.549999237060547,-5.349998474121094,-16.40999984741211,-22.970001220703125,0.6500015258789062,2,-0.009727269952947482,-1.000000000000009,105.51000213623048,-1.475242289417756,103.5,1.0,100.9000015258789,-0.009727269952947482
1448,2013-09-12,111.12999725341795,111.12999725341795,110.7300033569336,110.7300033569336,50.0,0.010272702303799619,1.000000000000071,0.09389523377992962,64.32098846830925,54.16848044291016,-7.522367532460308,-8.316833715695736,-18.953223466955905,-31.075372003014877,45.247286363486616,1.1299972534179545,0.4724417098206857,7.812996673583967,1.6111238199223834,14.014869527245551,4.712060246753168,10.913933100414766,-10.449266334327987,100.0,51.60371176547274,3.100936426830793,9,-5.114997863769517,-5.914997100830078,-17.539997100830064,-24.09999847412108,6.069999694824247,3,0.009448421467728618,1.0000000000000067,110.0,-1.000000000000009,105.51000213623048,-1.475242289417756,103.5,0.009448421467728618
1449,2013-09-13,108.47000122070312,108.47000122070312,108.47000122070312,108.47000122070312,0.0,-0.023935895783827377,1.0,0.0,58.473624211300894,55.05621217914181,-4.445718112660501,-5.2012931359346055,-15.380583696017155,-28.110195885001446,44.77545631453362,2.6599960327148295,0.8689744474329331,4.694500732421872,-1.61193759652717,11.000939061370914,1.541281567947351,7.847719896896393,-7.162314321553481,69.7039134107049,22.521777791274133,3.153219164474521,9,-2.4550018310546875,-3.2550010681152486,-14.610000610351562,-21.44000244140625,9.889999389648438,4,0.03549367042310192,1.000000000000071,111.12999725341795,1.0000000000000067,110.0,-1.000000000000009,105.51000213623048,0.03549367042310192
1450,2013-09-16,108.37999725341795,108.37999725341795,108.37999725341795,108.37999725341795,12.0,-0.000829759069533309,1.0,0.0,62.570055751397724,56.637862288590426,-3.860247787235579,-4.812215848094766,-14.382731799964986,-27.6088101914968,44.18460661363501,0.09000396728517046,0.8451561745871032,4.257996749877918,-2.268148391319997,10.784141891075834,0.9949241792789678,7.521069320476869,-6.4829717330122065,68.67881113509414,19.131364109055653,3.263072570598954,9,-2.364997863769517,-3.164997100830078,-13.932497024536119,-21.34999847412108,6.800003051757827,0,0.04290461010998303,1.0,108.47000122070312,1.000000000000071,111.12999725341795,1.0000000000000067,110.0,0.04290461010998303
1451,2013-09-17,105.95999908447266,105.95999908447266,105.95999908447266,105.95999908447266,0.0,-0.022328826631050513,1.0,0.0,59.09262403320128,58.2000300318488,-1.1627712381576316,-2.030877976422005,-11.114901961048915,-24.815587838729726,43.525492619436775,2.4199981689452983,1.105816945220326,1.5424987792968778,-4.737894810443763,7.822892369037518,-1.5976980155734424,4.682695574167198,-3.5089952600861807,4.08165576281241,-48.86760499618154,3.140196794870318,9,0.05500030517578125,-0.7449989318847798,-10.782499313354492,-18.93000030517578,9.75,1,0.0776708515292881,1.0,108.37999725341795,1.0,108.47000122070312,1.000000000000071,111.12999725341795,0.0776708515292881
1452,2013-09-18,107.33999633789062,107.33999633789062,107.33999633789062,107.33999633789062,0.0,0.01302375675105294,1.0,0.0,54.537807664209126,58.132802895263566,-1.7711790698170518,-2.989194295104312,-11.620321337355904,-25.784999832399023,42.93364645540125,1.3799972534179688,1.355659796081909,2.5574962615966825,-3.4961214961672624,8.611114019360627,-0.46931261728528284,5.584305140478648,-4.368252907762255,26.69241280794291,-19.466457110426244,3.0268088788819703,9,-1.3249969482421875,-2.1249961853027486,-12.079996109008789,-20.30999755859375,8.160003662109375,2,0.04052549144703188,1.0,105.95999908447266,1.0,108.37999725341795,1.0,108.47000122070312,0.04052549144703188
1453,2013-09-19,107.81999969482422,107.81999969482422,107.81999969482422,107.81999969482422,0.0,0.00447180336603159,1.0,0.0,61.37710395423894,59.528233273434914,-1.4645958161956258,-3.505590191490313,-11.197301497623329,-25.835802318661663,41.64889769425152,0.48000335693359375,1.6606225652519555,2.9464996337890597,-3.237492361170439,9.130491628748558,-0.14549636369068253,6.038495631268802,-4.358761035298471,74.10354690553845,25.644963018052152,3.091995997479746,9,-1.0800018310546875,-2.6049995422363423,-11.479999542236328,-20.240001678466797,11.540000915527344,3,0.026247466509597306,1.0,107.33999633789062,1.0,105.95999908447266,1.0,108.37999725341795,0.026247466509597306
1454,2013-09-20,108.72000122070312,108.72000122070312,108.72000122070312,108.72000122070312,0.0,0.008347259584736477,1.0,0.0,63.45560032351607,60.240028674195955,-1.2724923467629736,-4.265957020300348,-11.224521251069163,-26.304516756284087,40.349813520553305,0.9000015258789062,2.3189131648374968,3.6190010070800724,-2.786816670966658,10.024818685126803,0.4160921680567071,6.821909846103438,-4.798637045543842,100.0,47.49609301941478,3.2029088390233666,9,-1.9800033569335938,-3.5050010681152486,-12.380001068115234,-21.140003204345703,4.080001831054673,4,0.07799848815605293,1.0,107.81999969482422,1.0,107.33999633789062,1.0,105.95999908447266,0.07799848815605293
1455,2013-09-23,109.4499969482422,109.4499969482422,107.73999786376952,107.73999786376952,10.0,0.006714456579679062,1.0,100.0,63.37466093436829,60.57805170450461,-1.1954351986261145,-4.808528236603067,-11.068797590407726,-26.620309113509876,39.14526127694737,1.7099990844726847,2.6769200991147386,4.073497009277361,-2.590810597007774,10.737804615562496,0.7413432061347862,7.405650812419935,-5.096114788387396,100.0,45.045966861963166,3.332153803142569,9,-1.014999389648466,-3.8849983215332173,-12.722496032714858,-21.86999893188478,4.4500045776367045,0,0.08140707090492483,1.0,108.72000122070312,1.0,107.81999969482422,1.0,107.33999633789062,0.08140707090492483
1456,2013-09-24,113.5500030517578,113.5500030517578,110.16999816894531,110.16999816894531,100.0,0.037460084219595347,1.0000000000000084,1.9766121008507929,75.14286434963441,62.48281441001954,-4.5092242184490345,-8.43944086686625,-14.430917589851262,-30.29594868723639,38.628275709714224,4.100006103515597,3.464401318945491,7.601002883911121,0.19578009778926742,15.006225670032975,3.8983914908501873,11.303614276972056,-8.789553986289206,100.0,36.52100050984433,3.7026113930609275,9,-3.795001983642564,-6.775001525878892,-16.787502288818345,-25.970005035400376,6.829994201660156,1,0.014354885157290553,1.0,109.4499969482422,1.0,108.72000122070312,1.0,107.81999969482422,0.014354885157290553
1457,2013-09-25,112.80999755859376,112.80999755859376,111.16000366210938,111.16000366210938,122.0,-0.006517001085651453,-1.0000000000000173,0.4881631694896953,72.29208353644863,63.36849163981282,-3.7198887009945025,-7.147568256422161,-12.947700854452691,-29.174842465719223,38.45972590920266,2.3899993896484233,3.8671872282566397,6.277997589111337,-1.3684314128345676,13.924426591057241,2.4547830881383845,10.101212090084289,-7.346384174222038,87.2632558970182,16.619626283918834,3.823214500972951,9,-3.05499649047853,-6.034996032714858,-15.219997406005874,-25.229999542236342,2.8600006103515483,2,0.02570695495647568,1.0000000000000084,113.5500030517578,1.0,109.4499969482422,1.0,108.72000122070312,0.02570695495647568
1458,2013-09-26,112.4499969482422,112.4499969482422,111.23999786376952,111.23999786376952,35.0,-0.003191211932830451,1.0,0.7333354911498805,73.97258929066288,65.09059887085304,-3.523487499554875,-6.550857712996375,-11.951339743874499,-28.43531858975065,37.722076463232135,1.5699996948242472,4.0355114249483535,5.554497146606465,-2.5015506747819387,13.61054496799487,1.5264732359122632,9.582521057300667,-6.339472390479585,81.0670374995573,1.4260182498980214,4.028023910694201,9,-2.6949958801269673,-5.254997253417983,-14.159996032714858,-24.86999893188478,6.4500045776367045,3,0.02712319372637806,-1.0000000000000173,112.80999755859376,1.0000000000000084,113.5500030517578,1.0,109.4499969482422,0.02712319372637806
1459,2013-09-27,113.5500030517578,113.9000015258789,113.5500030517578,113.9000015258789,110.0,0.009782179932133817,1.0000000000000813,-0.2892551561504996,72.24435124512067,66.16552059237782,-4.276873804452549,-7.1744054691179,-12.345883862978354,-29.187545507954084,37.46124393757379,1.4500045776367045,4.0068256572094185,6.118503189086894,-2.220154715369148,14.457161093542936,1.949174236858866,10.287832141314922,-6.844320214475573,94.31820996675744,15.514991404126718,4.169328952228023,9,-3.620002746582017,-6.150001525878892,-14.72250366210936,-25.970005035400376,2.1899948120117188,4,0.05116686395812309,1.0,112.4499969482422,-1.0000000000000173,112.80999755859376,1.0000000000000084,113.5500030517578,0.05116686395812309
1460,2013-09-30,112.58000183105469,112.72000122070312,112.58000183105469,112.72000122070312,65.0,-0.008542502814913755,1.0,0.39999999999998376,66.40370345850378,66.97786275074475,-2.959691937240507,-5.713698673608491,-10.67488409109501,-27.876824787679894,37.123575724386335,0.9700012207031108,3.6806542629163346,4.65100173950195,-3.6687311760351093,12.97073465503901,0.49113528173342047,8.81086819727048,-5.15488712491279,64.61130008447552,-11.035174354016902,4.159866457768531,9,-1.9600028991699219,-5.180000305175781,-13.615001678466797,-25.000003814697266,0.540000915527358,0,0.0019541767376523023,1.0000000000000813,113.5500030517578,1.0,112.4499969482422,-1.0000000000000173,112.80999755859376,0.0019541767376523023
1461,2013-10-01,114.44000244140624,115.0,114.22000122070312,114.22000122070312,110.0,0.016521589803691672,-6.090858648911083,-1.5714441416892717,61.73361334643076,67.77739671543604,-3.9004816309178096,-7.067336432611583,-11.794595966175493,-29.343350147101305,36.78617830470701,2.4199981689453125,3.7513305154150203,5.9595024108886605,-2.5588872219468186,14.47789204372414,1.700307594470928,10.218697227306393,-6.36739905329064,85.41671633725097,12.319945840344175,4.259194816417739,10,-3.07000350952147,-6.490001678466783,-15.475002288818345,-26.860004425048814,-2.0500030517577983,1,-0.004718637749101862,1.0,112.58000183105469,1.0000000000000813,113.5500030517578,1.0,112.4499969482422,-0.004718637749101862
1462,2013-10-02,116.87999725341795,116.87999725341795,116.87999725341795,116.87999725341795,34.0,0.021321170569364556,1.0,0.0,64.21155926184619,68.09233619405907,-5.414285047556092,-8.721935530397232,-13.532570289070676,-31.405377312472538,37.31665152973396,2.4399948120117188,3.8052578258978826,7.616997528076155,-0.9719771100177894,16.2059721661701,3.3225102090291756,11.911484847123134,-7.976106271876233,100.0,29.054384815547408,4.294487319046972,10,-4.569999694824219,-7.989997863769517,-18.127496719360337,-29.299999237060533,-7.089996337890611,2,0.02994524368794549,-6.090858648911083,114.44000244140624,1.0,112.58000183105469,1.0000000000000813,113.5500030517578,0.02994524368794549
1463,2013-10-03,116.62000274658205,116.62000274658205,116.62000274658205,116.62000274658205,0.0,-0.002224456818493814,1.0,0.0,72.85473135602487,69.13668408656005,-4.21834033684307,-7.6906130837190005,-12.83924992334012,-30.75231604446421,37.83886997840933,0.2599945068359091,4.1711479607953095,6.617002868652364,-1.8208198090829626,15.05482554638769,2.3980915297846934,10.835914207520034,-6.599456886977649,93.95360968330945,21.90697932849963,4.218911338867665,10,-4.31000518798831,-7.730003356933608,-17.86750221252443,-29.040004730224624,-6.6200027465820455,3,-0.008146154649825488,1.0,116.87999725341795,-6.090858648911083,114.44000244140624,1.0,112.58000183105469,-0.008146154649825488
1464,2013-10-04,114.38999938964844,114.38999938964844,114.38999938964844,114.38999938964844,0.0,-0.019121962822959748,1.0,0.0,65.0475700370086,69.3225628757423,-1.2286742290124835,-4.635836150141984,-10.180004083212594,-28.16377033110888,38.41516584156861,2.230003356933608,4.601615457058799,3.7124996185302734,-3.7633172306166642,11.188316467677211,-0.025408806043202503,7.450408043103749,-3.409130334910145,42.09301128974179,-29.12467455234202,3.7379084245734715,10,-0.8650016784667969,-5.5,-12.604999542236328,-26.810001373291016,-0.45999908447265625,4,0.039426542182835256,1.0,116.62000274658205,1.0,116.87999725341795,-6.090858648911083,114.44000244140624,0.039426542182835256
1465,2013-10-07,115.83999633789062,115.83999633789062,115.83999633789062,115.83999633789062,0.0,0.012675906600043252,1.0,0.0,75.99998233193571,69.41779820710912,-1.8739984277449366,-5.39031470700445,-11.279832650460861,-29.271574773830025,38.594342050992665,1.4499969482421875,4.908839493673796,4.545496749877927,-2.458086104272695,11.549079604028549,1.043705322802623,8.04728817695323,-4.033249335337175,60.902162907893896,-18.03084926350219,3.5017914270753083,10,-1.8199958801269531,-6.9499969482421875,-14.054996490478516,-28.259998321533203,-3.349998474121108,0,-0.0008632465235014486,1.0,114.38999938964844,1.0,116.62000274658205,1.0,116.87999725341795,-0.0008632465235014486
1466,2013-10-08,108.75,115.88999938964844,108.75,115.88999938964844,45.0,-0.06120508081863196,1.0,-100.0,52.853102547556354,67.25791143056553,4.988061814134497,2.0605028501510674,-3.954809548307921,-21.9261590490475,37.70719889952049,7.1399993896484375,4.94649151759873,-2.7064994812011776,-9.283613051467853,3.870614089065498,-5.995056266334515,0.5820573039321602,8.129997253417955,0.0,-82.00748218672601,3.2885567851333377,10,4.064998626708984,0.1399993896484375,-6.694999694824219,-21.170001983642578,3.5,1,0.04018393330190384,1.0,115.83999633789062,1.0,114.38999938964844,1.0,116.62000274658205,0.04018393330190384
1467,2013-10-09,108.93000030517578,110.98999786376952,108.0,109.55999755859376,333.0,0.0016551752200071324,-1.4016067702508397,0.0882349169849163,52.27365924584963,64.84691920336407,4.69336145530221,1.8933012511083547,-3.90928713582926,-21.818518995443796,36.05723351247098,2.989997863769517,4.9560562788565505,-2.472999191284174,-9.117063756264912,4.171065373696564,-5.795031473774543,0.849033091206195,7.787397003173808,10.788863211726234,-69.23514545868974,3.322032282490371,10,3.509998321533203,-0.04000091552734375,-6.370000839233398,-21.35000228881836,6.970001220703125,2,0.031763509361784736,1.0,108.75,1.0,115.83999633789062,1.0,114.38999938964844,0.031763509361784736
1468,2013-10-10,112.18000030517578,112.18000030517578,108.33000183105469,108.33000183105469,190.0,0.029835674202651985,1.0,-6.111135331516665,56.464870717981306,63.09364358923747,1.5656830812091869,-1.3428504676507487,-6.9255214619893195,-24.686888283035273,34.266701853845255,3.8499984741210938,4.342683644636182,0.7245006561279297,-5.927070522629435,7.376071834885295,-2.601284933250753,4.050286245506612,4.18870111083983,52.97846170507795,-23.505875442799066,3.3257855893786816,10,0.2599983215332031,-3.2900009155273438,-8.985002517700195,-24.60000228881836,5.459999084472656,3,-0.021305039963867456,-1.4016067702508397,108.93000030517578,1.0,108.75,1.0,115.83999633789062,-0.021305039963867456
1469,2013-10-11,112.31999969482422,112.31999969482422,112.31999969482422,112.31999969482422,0.0,0.001247988850664905,1.0,0.0,55.48338194629688,61.880274532325586,1.3777437112627524,-1.2433774144241738,-6.872053764030596,-24.44503938425804,33.188744215054435,0.1399993896484375,3.8473531300152644,0.6720001220703153,-5.837089570850523,7.181089814991154,-2.582544724390104,3.9265449685307345,3.713953664550772,54.7528520786959,-17.982083189407994,3.2545448464604223,10,0.11999893188476562,-3.4300003051757812,-9.042501449584961,-24.610000610351562,11.790000915527344,4,-0.020655267994370563,1.0,112.18000030517578,-1.4016067702508397,108.93000030517578,1.0,108.75,-0.020655267994370563
1470,2013-10-14,113.02999877929688,113.02999877929688,112.8499984741211,112.8499984741211,100.0,0.006321216937337448,1.0,100.0,48.858638497967085,60.44972177138518,0.8250525793172585,-1.672919674407865,-7.3763466372579956,-24.79456446619963,32.14128955655423,0.7099990844726562,3.345599959031361,1.1494991302490263,-5.198283539943517,7.49728180044157,-2.0243922048472456,4.323390465345298,2.682596445703112,63.75157374405072,-5.305889131140887,3.1738913350962723,10,-0.5900001525878906,-3.4150009155273438,-9.779998779296875,-25.31999969482422,7.680000305175781,0,0.007962501420850643,1.0,112.31999969482422,1.0,112.18000030517578,-1.4016067702508397,108.93000030517578,0.007962501420850643
1471,2013-10-15,114.19000244140624,114.19000244140624,112.23999786376952,112.23999786376952,125.0,0.010262794608840053,1.0,10.833340397575553,52.9741488455606,59.20112061402011,-0.4181118668206665,-2.3028045864063955,-8.303252053047188,-25.59869831658422,31.94890672408769,1.9500045776367188,2.8665870072744326,1.8980026245117045,-3.87476404563877,7.670769294662179,-0.9883807105635327,4.784385959586942,1.21408897459375,100.0,31.872112357960503,2.886383335075241,10,-1.8800010681152202,-4.5750045776367045,-10.940002441406236,-26.48000335693358,4.809997558593764,1,-0.014887508024260088,1.0,113.02999877929688,1.0,112.31999969482422,1.0,112.18000030517578,-0.014887508024260088
1472,2013-10-16,111.69000244140624,111.83999633789062,111.69000244140624,111.83999633789062,126.0,-0.021893335200538377,1.0000000000001894,-0.07691976634545764,48.50040525519028,56.495084380594044,1.417311492630688,0.5689677067826295,-5.557001937730817,-22.747366138430962,31.44367996106486,2.5,2.57123014616279,-0.819497680664071,-6.114716996473916,4.475721635145774,-3.4671073385689937,1.8281119772408516,3.4179253179537454,57.33788840254025,-8.77517109136857,2.6476096579049213,10,0.25499725341798296,-0.3800048828125,-8.440002441406236,-23.98000335693358,6.8600006103515625,2,0.005013855728828842,1.0,114.19000244140624,1.0,113.02999877929688,1.0,112.31999969482422,0.005013855728828842
1473,2013-10-17,110.6500015258789,110.6500015258789,109.72000122070312,109.72000122070312,1000.0,-0.00931149514543994,1.0,-6.200254323498904,44.26423548037891,54.18582498541297,1.700205504566668,1.9308517912295144,-4.333207928099256,-21.358513805675614,30.616288882330256,1.9700012207031108,2.2569062873414225,-2.0009986877441435,-6.905406508983361,2.9034091334950745,-4.453202598363745,0.4512052228754584,4.173609123106672,20.805370273019665,-40.01569403267922,2.4522039106196076,10,1.2949981689453125,0.7699966430664062,-5.600000381469727,-21.365001678466797,6.5800018310546875,3,0.047446904000016055,1.0000000000001894,111.69000244140624,1.0,114.19000244140624,1.0,113.02999877929688,0.047446904000016055
1474,2013-10-18,117.1999969482422,117.1999969482422,112.91000366210938,112.91000366210938,107.0,0.05919561981055543,-1.0000000000000067,4.612894492891555,57.48541365874888,52.12865068839221,-4.927447613759398,-4.164801337185381,-10.6765705799086,-27.511481709027976,30.07997436562309,6.5499954223632955,1.8067554429685089,4.124996948242199,-0.8145934502504986,9.064587346734896,1.6552017489958502,6.594792147488548,-9.199996948242202,100.0,38.02012846546069,2.4697951992463456,10,-4.599998474121108,-5.61999893188478,-11.584997177124038,-27.349998474121108,0.1900024414062358,4,0.0037542871404727673,1.0,110.6500015258789,1.0000000000001894,111.69000244140624,1.0,114.19000244140624,0.0037542871404727673
1475,2013-10-21,118.36000061035156,122.8000030517578,118.36000061035156,122.02999877929688,412.0,0.009897642425892306,-1.419621066286367,-0.8554787674862767,56.49867320325922,52.53371409458143,-6.361361873701199,-4.872900428539609,-11.616392648654141,-28.25330323641866,30.177797466403288,5.600006103515597,1.2205374951259529,4.839500427246094,-0.32554513247360717,10.004545986965795,2.256977647386236,7.422023207105951,-10.176000671386717,66.05503195829272,6.74895829363453,2.582522779859851,10,-2.9599990844726562,-3.979999542236328,-12.745000839233398,-28.51000213623047,-3.3600006103515625,0,0.04858060130406172,-1.0000000000000067,117.1999969482422,1.0,110.6500015258789,1.0000000000001894,111.69000244140624,0.04858060130406172
1476,2013-10-22,115.18000030517578,119.0,112.8000030517578,117.44000244140624,811.0,-0.02686718729957205,1.3048327559287427,0.6158047040333908,47.249195333278706,51.97544032651799,-2.4287567421187646,-1.6490723833332197,-8.197042339444891,-24.662181585522973,29.077657037524997,6.199996948242202,0.8285858641947215,1.578000259399417,-3.6401720349659428,6.796172553764777,-1.031085887783263,4.187086406582097,-6.411360241699214,41.743106423039414,-11.902589428609865,2.6090861471826807,10,0.38500213623046875,-0.7999992370605469,-9.565000534057617,-24.74500274658203,4.909996032714844,1,0.04801179688005597,-1.419621066286367,118.36000061035156,-1.0000000000000067,117.1999969482422,1.0,110.6500015258789,0.04801179688005597
1477,2013-10-23,115.70999908447266,115.70999908447266,113.86000061035156,113.86000061035156,10.0,0.00460148270439853,1.0,-0.8185826218760918,48.54025711330323,51.09492770377598,-2.118673804389246,-2.0560873484025564,-8.539139249638936,-24.763105356545665,27.918063652844637,1.8499984741210938,0.06796386423084755,1.962998962402338,-3.323232836683715,7.249230761488391,-0.6801169371406957,4.606114861945372,-6.380104501464842,45.79508429079893,-2.638252094419123,2.6431158995430293,10,0.5500030517578125,-0.6399993896484375,-10.094999313354492,-25.020000457763672,4.30999755859375,2,0.028433159982358402,1.3048327559287427,115.18000030517578,-1.419621066286367,118.36000061035156,-1.0000000000000067,117.1999969482422,0.028433159982358402
1478,2013-10-24,115.5,115.5,112.38999938964844,112.38999938964844,113.0,-0.0018148741347698838,1.0,1.6810827975569422,51.903946557061595,50.69721266052761,-1.5513477273167098,-1.6926572685508177,-8.13271199228302,-24.126005826719677,26.572374896112517,3.3199996948242188,0.3577631149916982,1.6004997253417912,-3.7041325485990484,6.905131999282631,-1.0518164116286215,4.252815862312204,-5.631301078242188,29.875115430280154,-18.560478330688532,2.6523161369704167,10,0.7600021362304688,-0.22999954223634234,-9.885000228881836,-24.810001373291016,7.400001525878906,3,0.026406952829071795,1.0,115.70999908447266,1.3048327559287427,115.18000030517578,-1.419621066286367,118.36000061035156,0.026406952829071795
1479,2013-10-25,119.36000061035156,119.36000061035156,117.1999969482422,117.1999969482422,361.0,0.033419918704342466,-1.000000000000013,0.6945348032794079,55.576686541128154,51.44366244310106,-4.813943119670469,-5.370413661617988,-11.593283738505235,-27.577950029087532,25.141830523722824,3.8600006103515625,0.8004469274005714,5.170000457763678,-0.6639825446471406,11.003983460174496,2.2530089565582614,8.086991958969094,-8.974049523393745,66.95483927707674,19.26603009405288,2.9169915012054104,10,-3.0999984741210938,-4.090000152587905,-13.382501602172852,-27.880001068115234,4.6500015258789205,4,-0.01784515116057439,1.0,115.5,1.0,115.70999908447266,1.3048327559287427,115.18000030517578,-0.01784515116057439
1480,2013-10-28,112.8000030517578,117.0,112.8000030517578,115.19000244140624,330.0,-0.05495976478760878,-2.5146426952519096,-1.106479322963033,56.52594781031695,51.838306772518436,1.9109560459246637,1.2721338827528115,-4.771161036245076,-20.676472457053848,23.671176725230637,6.559997558593764,0.7318844961409496,-1.4009971618652486,-7.223015734981189,4.421021411250692,-4.312006448423219,1.5100121246927216,-1.9174898862079885,5.882404451975119,-45.86255025732994,2.9110092865579693,10,3.4599990844726705,2.4699974060058594,-6.822504043579087,-21.32000350952147,10.489997863769545,0,0.04069145579530287,-1.000000000000013,119.36000061035156,1.0,115.5,1.0,115.70999908447266,0.04069145579530287
1481,2013-10-29,113.9000015258789,114.6999969482422,111.76000213623048,111.76000213623048,232.0,0.009751759258520343,-1.7476594864774655,-0.8953974628266376,57.777780431019046,52.86912623649941,0.8554551221817661,0.13660966246234807,-5.5457149429220465,-21.414110336128786,21.65724670205175,2.9399948120117188,0.7261997004733445,-0.2739986419677791,-6.096358886075848,5.5483616021402895,-3.1851787640218134,2.637181480086255,-2.540788764880773,28.157892359260096,-27.579367124239646,2.911180122054031,10,2.3600006103515625,1.5,-6.900003433227539,-21.380001068115234,9.229995727539048,1,0.009657580855002568,-2.5146426952519096,112.8000030517578,-1.000000000000013,119.36000061035156,1.0,115.5,0.009657580855002568
1482,2013-10-30,120.37999725341795,123.0,120.37999725341795,122.5,1180.0,0.05689197226276366,-1.4716975020962617,-0.9906557716029708,61.65434715096921,54.801360866565,-4.763126158348115,-6.395638149899071,-11.61793557645278,-27.44982928088426,19.696011933236374,9.099998474121094,1.0588069907541922,6.030997085571272,-0.32019681722421467,12.382190988366759,2.8554001341735358,9.206594036969008,-8.619995117187472,76.6903625931528,19.75299823331305,3.175596951397741,10,-2.99999618530272,-4.8799972534179545,-12.114995956420884,-26.579994201660142,2.730003356933608,2,-0.002409045706462609,-1.7476594864774655,113.9000015258789,-2.5146426952519096,112.8000030517578,-1.000000000000013,119.36000061035156,-0.002409045706462609
1483,2013-10-31,115.66999816894531,119.9800033569336,115.66999816894531,119.62999725341795,955.0,-0.03912609396856348,-1.1767708002196342,1.8679216764492939,54.21383536742308,54.4378521675288,0.8200855994465854,-1.8555976926257642,-6.738622539990146,-22.278673276675363,17.412709945843027,4.709999084472642,1.0972649364871927,1.3684982299804744,-4.925130319729874,7.662126779690823,-1.7783160448746997,4.515312504835649,-3.9099960327148295,34.78644818357242,-21.500796043371935,3.1468142748551737,10,1.7100028991699219,-0.1699981689453125,-7.404996871948242,-20.214996337890625,6.8300018310546875,3,0.03760697279313141,-1.4716975020962617,120.37999725341795,-1.7476594864774655,113.9000015258789,-2.5146426952519096,112.8000030517578,0.03760697279313141
1484,2013-11-01,118.9000015258789,119.48999786376952,118.16000366210938,118.16000366210938,310.0,0.02792429677586683,-2.5945893002587432,-0.18686819061931115,56.94346251804694,54.48727320250521,-2.395304262140016,-4.986035576411382,-9.69929268217264,-25.056468938209733,15.883358787648906,3.8199996948242045,1.5643373633876934,4.373001480102545,-2.2486176613215605,10.99462062152665,1.0621919093904921,7.683811050814597,-6.465599517822255,63.523138315383164,7.842170839951137,3.3108095707120513,11,-1.5200004577636719,-3.4000015258789062,-10.42500114440918,-22.044998168945312,5.689994812011719,4,0.03364171529576798,-1.1767708002196342,115.66999816894531,-1.4716975020962617,120.37999725341795,-1.7476594864774655,113.9000015258789,0.03364171529576798
1485,2013-11-04,115.73999786376952,119.7699966430664,115.73999786376952,119.30999755859376,2663.0,-0.02657698588356705,-1.257702590361307,-4.824337838813149,51.750616150776295,54.987431071116056,0.3955663636398157,-1.9330143178744805,-6.293707672395456,-21.444948888920976,13.849591718701792,4.029998779296889,2.2240964344350402,1.2179977416992074,-5.399596744381242,7.835592227779657,-2.09079950134101,4.526794984739425,-2.671659976196267,35.40922138755885,-14.059862153875187,3.308797243040222,11,1.6400032043457173,-0.23999786376951704,-7.074996948242173,-17.63499832153319,14.40000152587892,0,0.07145329553396995,-2.5945893002587432,118.9000015258789,-1.1767708002196342,115.66999816894531,-1.4716975020962617,120.37999725341795,0.07145329553396995
1486,2013-11-05,113.12000274658205,116.25,112.1999969482422,115.0199966430664,656.0,-0.022636903106489692,-1.1657738520226115,0.5322112209810422,51.610723778570524,55.32859403392353,3.009055293131908,1.086881723990274,-3.3941945215959777,-18.364448998277084,13.842537998014615,4.050003051757798,1.8833145394299748,-1.6204975128173658,-7.702557581869442,4.4615625562347105,-4.661527547343397,1.4205325217086653,9.879997253417955,8.518569799756719,-38.30465628497949,3.0410300345260355,11,4.259998321533189,2.3799972534179545,-4.1100025177002095,-14.740001678466811,13.89999389648436,1,0.08990450779716408,-1.257702590361307,115.73999786376952,-2.5945893002587432,118.9000015258789,-1.1767708002196342,115.66999816894531,0.08990450779716408
1487,2013-11-06,112.38999938964844,114.83000183105469,112.38999938964844,113.45999908447266,382.0,-0.0064533534229928025,-3.5607535277046924,0.5631595431985779,51.97368204701805,55.336342421696465,3.5968366723768526,2.2023035140821037,-2.3567668508344184,-17.162812705974915,14.031076493233508,2.44000244140625,1.446973416853183,-2.523500823974615,-8.08414778906662,3.0371461411173897,-5.30382430652061,0.2568226585713802,10.394000549316402,2.442188751849556,-45.70283496423387,2.7803234825459993,11,4.990001678466797,3.1100006103515625,-2.729999542236328,-13.459999084472656,12.309997558593764,2,0.09556008472368327,-1.1657738520226115,113.12000274658205,-1.257702590361307,115.73999786376952,-2.5945893002587432,118.9000015258789,0.09556008472368327
1488,2013-11-07,109.79000091552734,112.9000015258789,109.79000091552734,110.54000091552734,513.0,-0.02313371730795266,-7.2933349609375,0.7009347793535691,40.76750991792837,53.690878352452046,5.924743397395758,4.86341863730263,0.3968633683965237,-14.085864312534241,14.117463328143137,3.1100006103515625,1.5091670940882551,-5.003999328613276,-10.904336395493758,0.8963377382672064,-7.954167862053524,-2.0538307951730275,12.782318963623041,0.0,-39.86785484919112,2.950168533440243,11,6.604999542236328,5.709999084472656,0.80999755859375,-9.920001983642578,14.979995727539062,3,0.12132252102878338,-3.5607535277046924,112.38999938964844,-1.1657738520226115,113.12000274658205,-1.257702590361307,115.73999786376952,0.12132252102878338
1489,2013-11-08,110.0,110.94000244140624,109.6999969482422,109.6999969482422,90.0,0.0019127341535796205,-7.266619195361969,-0.4000040690103977,39.33128870195116,51.78036067374473,4.746551818000796,4.712301432395066,0.4218628559106321,-13.79800080028943,14.182097426306317,1.240005493164034,1.4761898272001588,-4.678000259399411,-10.867278473110645,1.5112779543118222,-7.772639366255021,-1.5833611525438016,12.06102712060546,2.9791763738780883,-32.18917946572451,3.0946391068556145,11,6.349998474121094,5.5,0.5999984741210938,-10.130001068115234,16.0,4,0.11363636363636354,-7.2933349609375,109.79000091552734,-3.5607535277046924,112.38999938964844,-1.1657738520226115,113.12000274658205,0.11363636363636354
1490,2013-11-11,113.93000030517578,113.93000030517578,111.31999969482422,112.29000091552734,1229.0,0.035727275501598044,2.1829287581760157,5.466609022939072,48.434760544348705,50.74224735300359,1.110476759082303,0.8992912481249817,-3.216179037094207,-17.201113653744073,13.884483647708091,3.9300003051757812,1.4173331932794042,-0.7930000305175753,-6.944801268626463,5.358801207591313,-3.8689006495720264,2.282900588536876,7.389365005087882,64.58017383363493,28.994152774366327,3.0759006190544467,11,2.4199981689453125,1.5699996948242188,-2.722501754760742,-8.345001220703125,9.430000305175781,0,0.09356618980216536,-7.266619195361969,110.0,-7.2933349609375,109.79000091552734,-3.5607535277046924,112.38999938964844,0.09356618980216536
1491,2013-11-12,112.48999786376952,114.41999816894531,112.3000030517578,112.5999984741211,550.0,-0.012639361340727073,-7.653213751868017,-0.06707356785977663,46.05778463584768,49.00929596243453,2.60318978327345,2.324586205392407,-1.5200773727598715,-15.23469343682153,13.307541483761565,2.119995117187514,0.8523215516820528,-2.1480022430420007,-8.377302115061,4.081297628976998,-5.2626521790515,0.9666476929674985,8.132205344772856,54.38593099345588,19.26133739963516,3.1146499360095015,11,2.3500022888183736,3.010002136230483,-1.0349979400634624,-6.904998779296861,8.010002136230483,1,0.15690285235184964,2.1829287581760157,113.93000030517578,-7.266619195361969,110.0,-7.2933349609375,109.79000091552734,0.15690285235184964
1492,2013-11-13,112.25,112.25,111.43000030517578,111.43000030517578,20.0,-0.0021335040299330643,1.0,-7.454501317796235,46.02397799329166,48.09931180975327,1.7530174869575887,2.7496655571771527,-0.9512101931768484,-14.463530670013512,12.897142328580891,1.0599975585937358,0.7114032239746138,-2.4159999847412053,-8.59433249126262,3.762332521780209,-5.505166238001905,0.6731662685194948,7.716870832924357,54.02547441243966,17.48351137920171,3.0891662532607054,11,2.484996795654297,3.25,-1.397500991821289,-6.125,11.760002136230483,2,0.1315812618535983,-7.653213751868017,112.48999786376952,2.1829287581760157,113.93000030517578,-7.266619195361969,110.0,0.1315812618535983
1493,2013-11-14,115.9000015258789,115.9000015258789,113.19000244140624,113.19000244140624,30.0,0.03251671737976758,1.0000000000000104,3.3048781622456653,45.74520484250815,46.855060956915615,-2.0796214153619843,-0.5131626726396235,-4.24216874913138,-17.606046763878368,13.22849587893067,3.6500015258789062,0.5202507227276385,0.9715015411376982,-4.928229154720697,6.871232236996093,-1.9783638067914922,3.9213668890668885,3.4508568739645256,100.0,64.52475861827983,2.949865347929194,11,-1.1650047302246094,-0.2350006103515625,-5.235002517700195,-9.18500137329103,8.650001525878892,3,0.0759274832312955,1.0,112.25,-7.653213751868017,112.48999786376952,2.1829287581760157,113.93000030517578,0.0759274832312955
1494,2013-11-15,117.63999938964844,117.63999938964844,117.63999938964844,117.63999938964844,0.0,0.015012923562222946,1.0,0.0,56.752227723826124,47.41079557614337,-4.489237883323057,-2.338397343920974,-5.565843199139891,-18.811313739061063,12.26971470566522,1.7399978637695312,-0.3480360225915149,2.6894992828369197,-3.249050182222547,8.628048747896386,-0.27977544969280643,5.658774015366646,1.1318073230989256,100.0,58.27064419936282,2.9692747325297324,11,-3.970001220703125,-1.2900009155273438,-6.975000381469727,-9.720001220703125,8.559997558593764,4,0.06060861348529856,1.0000000000000104,115.9000015258789,1.0,112.25,-7.653213751868017,112.48999786376952,0.06060861348529856
1495,2013-11-18,124.11000061035156,125.1999969482422,119.86000061035156,119.86000061035156,2344.0,0.054998310559940755,-1.5129394531250067,100.0,62.387769123149106,48.60824505887433,-10.780813051759367,-8.807079314828798,-11.619573885362527,-24.732752547517308,10.761722067141863,7.559997558593764,-0.4366610215758584,8.872000503540036,1.7915026456614669,15.952498361418606,5.3317515746007444,12.412249432479328,-14.41000366210936,92.08426576894277,46.629016786626366,3.5402489289392856,11,-6.660003662109361,-6.660003662109361,-13.445001602172852,-16.025001525878906,0.7099990844726562,0,0.015228421403221004,1.0,117.63999938964844,1.0000000000000104,115.9000015258789,1.0,112.25,0.015228421403221004
1496,2013-11-19,120.70999908447266,122.86000061035156,119.08000183105469,120.2300033569336,1072.0,-0.027395064935607838,-1.7194247763324002,0.11294017118566177,50.43273247940685,48.437028440250856,-6.918501771290991,-5.240210331801109,-7.899025833399207,-20.74905178554613,10.55117355133373,5.029998779296875,-1.0204083043582983,5.195499038696283,-2.2954674734342717,12.686465550826838,1.450015782631013,8.940982294761554,-10.700002136230452,67.39289064365614,24.819239068380178,3.745483256065275,11,-3.2600021362304545,-3.2600021362304545,-9.682500839233398,-12.61999893188478,4.9899978637695455,1,0.02195345494141243,-1.5129394531250067,124.11000061035156,1.0,117.63999938964844,1.0000000000000104,115.9000015258789,0.02195345494141243
1497,2013-11-20,119.0,121.5999984741211,119.0,120.9000015258789,387.0,-0.01416617593771996,-1.7368383011359758,-3.9583717455574274,54.739540803030046,49.98947631637327,-4.662591239190448,-3.4478689361916963,-6.026489783494441,-18.43094969107264,10.323021376854152,2.5999984741210938,-1.1643789057117004,3.320999908447263,-4.330811522956878,10.972811339851404,-0.5049058072548007,7.146905624149326,-8.6862030517578,48.37635483752114,4.618661245105962,3.8259057157020706,11,-1.5500030517577983,-1.5500030517577983,-8.037500381469727,-10.909999847412124,11.649993896484375,2,0.012605042016806678,-1.7194247763324002,120.70999908447266,-1.5129394531250067,124.11000061035156,1.0,117.63999938964844,0.012605042016806678
1498,2013-11-21,118.5500030517578,118.5500030517578,118.0,118.19000244140624,100.0,-0.003781486960018454,2.055567329292508,-0.18947385328284552,49.45904406394162,51.11478246770555,-3.172984604304773,-2.906684816213442,-5.452262475844108,-17.365460779685222,10.356269904347148,1.0,-1.1080938918602783,2.7185028076171704,-5.039128781542203,10.476134396776544,-1.1603129869625235,6.597318602196864,-7.938482103515597,12.037089364862581,-28.01334347106726,3.8788157945796904,11,-0.29000473022459516,-1.1000061035155966,-6.922504425048814,-10.460002899169922,12.910003662109418,3,0.04605650732956046,-1.7368383011359758,119.0,-1.7194247763324002,120.70999908447266,-1.5129394531250067,124.11000061035156,0.04605650732956046
1499,2013-11-22,117.2300033569336,117.69000244140624,117.2300033569336,117.61000061035156,15.0,-0.011134539526311937,-1.4210653121046495,-1.0555461365659307,52.44183179520114,51.560012606689156,-0.8041174974699885,-1.8492532061426203,-3.9350568302719893,-15.450077794341084,9.670396580516535,1.3199996948242045,-1.0253048473419284,1.5050029754638672,-6.105760581285011,9.115766532212746,-2.300378802910572,5.310384753838306,-6.3267128886913895,0.0,-38.9588210493265,3.8053817783744375,11,1.0849952697753906,0.21999359130860796,-5.547504425048828,-9.140003204345717,12.769996643066406,4,0.06244135021080566,2.055567329292508,118.5500030517578,-1.7368383011359758,119.0,-1.7194247763324002,120.70999908447266,0.06244135021080566
1500,2013-11-25,117.38999938964844,117.4800033569336,117.12000274658205,117.12000274658205,88.0,0.001364804470982639,-1.6667043431576538,-0.7105226173027513,57.611403457952214,52.843748031367426,-0.4712560120911746,-1.7367931752928882,-3.8890202440610437,-15.018892795851087,9.92911607491416,0.3600006103515483,-0.1255558898144784,1.4354991912841797,-6.0801110630824695,8.951109445650829,-2.322305935899138,5.193304318467497,-6.200774791806239,4.7037760200329135,-36.53143186555291,3.757805127183324,11,0.9249992370605469,0.05999755859376421,-5.30000114440918,-9.139999389648438,13.509994506835938,0,0.07504896161853658,-1.4210653121046495,117.2300033569336,2.055567329292508,118.5500030517578,-1.7368383011359758,119.0,0.07504896161853658
1501,2013-11-26,115.0,116.93000030517578,115.0,116.02999877929688,25.0,-0.020359480382271755,-2.747577849545199,-3.814857724151773,54.392462741529094,53.77357967006047,2.583961039525903,0.7798226255804508,-1.2384965808964523,-12.070676736884991,10.243059071857358,2.3899993896484375,0.8386126787211055,-1.0095001220703068,-8.477755665651529,6.458755421510915,-4.743627893860918,2.724627649720304,-3.5305599551497977,0.0,-44.236174582148976,3.734127771790608,11,4.194999694824219,2.4499969482422017,-0.10999870300292969,-3.9499969482422017,17.0,1,0.08539130169412368,-1.6667043431576538,117.38999938964844,-1.4210653121046495,117.2300033569336,2.055567329292508,118.5500030517578,0.08539130169412368
1502,2013-11-27,120.08999633789062,120.45999908447266,120.0,120.19000244140624,497.0,0.04426083772078804,-2.285722070844687,0.0970934194542246,65.9937870170882,56.0234221339027,-1.4270487364879045,-4.567175271600519,-6.047939239534671,-16.570544285799215,9.487953716539325,5.459999084472656,1.2524886352497333,4.094996261596677,-3.33857613552955,11.528568658722904,0.3782100630335634,7.81178246015979,-8.345945154972583,93.22339178344812,41.599174790531166,3.7167861985631134,11,0.01000213623046875,-2.6399993896484233,-5.117494583129883,-9.039993286132827,10.260009765625,2,0.046714970284177815,-2.747577849545199,115.0,-1.6667043431576538,117.38999938964844,-1.4210653121046495,117.2300033569336,0.046714970284177815
1503,2013-11-28,120.0199966430664,120.8000030517578,120.0199966430664,120.3499984741211,34.0,-0.0005828936377619831,-3.727285337772143,3.2998169057069076,65.62694914314449,57.00950229160474,-0.7947438519649523,-4.379093558447721,-5.707889169264689,-15.90243664611684,9.634142946401948,0.780006408691392,1.9508654358746327,3.8074966430664006,-3.8375821325734734,11.452575418706274,-0.015042744753529291,7.63003603088633,-8.006826544841886,86.5516207193202,27.585503482217653,3.8225393878199365,11,0.0800018310546875,-2.5699996948242045,-4.3549957275390625,-8.969993591308608,10.950004577636719,3,0.08856855149755627,-2.285722070844687,120.08999633789062,-2.747577849545199,115.0,-1.6667043431576538,117.38999938964844,0.08856855149755627
1504,2013-11-29,122.9000015258789,122.9000015258789,120.31999969482422,120.31999969482422,1303.0,0.023996042021043218,1.0,-7.818143986683313,64.46308095721486,57.240092495389824,-3.1850989651127577,-7.319329277837667,-8.307824092710248,-18.19089400318522,9.909832117118228,2.8800048828125,2.8167187113672867,6.487501525878912,-1.6472109979361704,14.622214049693994,2.4201452639713636,10.55485778778646,-10.62309489065403,100.0,40.01962062846624,4.067356261907544,11,-3.950000762939453,-5.4500045776367045,-7.135000228881836,-11.849998474121108,2.5999984741210938,4,0.06965016339878427,-3.727285337772143,120.0199966430664,-2.285722070844687,120.08999633789062,-2.747577849545199,115.0,0.06965016339878427
1505,2013-12-02,124.01000213623048,124.01000213623048,122.12999725341795,122.12999725341795,125.0,0.009031737970465636,1.0,0.7286835459508162,68.77445733804696,59.27806192412761,-4.817374468288804,-8.198327227544368,-9.142615548434875,-18.703593154304713,10.716534494475399,1.8800048828125284,3.524142812728826,7.184001922607436,-1.6199981648857573,15.98800201010063,2.7820018788608394,11.586001966354033,-11.474633694745265,100.0,37.68802399503139,4.402000043746595,12,-4.505001068115249,-6.560005187988281,-8.245000839233413,-12.959999084472685,2.2900009155273153,0,0.04830253818711516,1.0,122.9000015258789,-3.727285337772143,120.0199966430664,-2.285722070844687,120.08999633789062,0.04830253818711516
1506,2013-12-03,123.29000091552734,124.7699966430664,122.33999633789062,124.2699966430664,1969.0,-0.005805993132007137,1.454551059255092,-0.5212729692877007,67.71502298000368,60.71978216601357,-4.126900721792879,-7.038201986361685,-8.282273106874925,-17.49027547613258,11.908669388591344,2.4300003051757812,3.6152967207954276,5.955500793457034,-3.117906597936667,15.028908184850735,1.4187970977601765,10.492204489153892,-10.501339903906981,68.97281406496666,5.380798501354498,4.536703695696851,12,-3.4050025939941406,-5.840003967285142,-7.524999618530273,-12.239997863769545,2.2099990844726562,1,0.0617243322609029,1.0,124.01000213623048,1.0,122.9000015258789,-3.727285337772143,120.0199966430664,0.0617243322609029
1507,2013-12-04,123.12999725341795,123.12999725341795,120.4000015258789,122.66000366210938,170.0,-0.0012977829582385692,10.61716150187555,-0.47958738808873597,63.064684145251285,62.23151995282576,-3.7095464985845865,-6.358324152908011,-7.957037709783279,-16.833516224501537,12.980263305306389,2.8899993896484375,2.8732258526565175,5.2584972381591655,-3.8539494242134964,14.370943900531827,0.7022739069728345,9.814720569345496,-10.093109523065152,65.47369706003259,6.219073462980006,4.556223331186332,12,-3.2449989318847514,-5.680000305175753,-7.299995422363267,-11.729995727539048,2.490005493164091,2,0.0720377076621419,1.454551059255092,123.29000091552734,1.0,124.01000213623048,1.0,122.9000015258789,0.0720377076621419
1508,2013-12-05,123.11000061035156,123.11000061035156,123.11000061035156,123.11000061035156,0.0,-0.00016240269237755012,1.0,0.0,60.53950262809886,63.13126115648107,-3.324273706911555,-5.575099285024123,-7.757029302763257,-16.370276933357545,13.668038911028885,0.01999664306639204,2.9731421031795975,4.572500610351568,-3.9830072003680925,13.128008421071229,0.29474670499173783,8.850254515711399,-9.829850695640971,62.69669278378795,8.240989857181177,4.277753905359831,12,-3.2250022888183594,-5.660003662109361,-6.670000076293945,-11.610000610351562,2.7299957275390625,3,0.05880923935723947,10.61716150187555,123.12999725341795,1.454551059255092,123.29000091552734,1.0,124.01000213623048,0.05880923935723947
1509,2013-12-06,122.5,122.5,122.4499969482422,122.4499969482422,40.0,-0.004954923298897906,-1.0000000000005684,100.0,45.99302910943038,61.840330673311975,-2.109998180905123,-4.195731703878792,-7.005855646200544,-15.294684869178354,14.3128139233244,0.6600036621093608,3.0098493126224213,3.3375000000000057,-4.376934740988389,11.0519347409884,-0.5197173704941918,7.194717370494203,-8.981453144618783,48.054938685438145,-1.5732159217492239,3.857217370494196,12,-2.615001678466797,-5.050003051757798,-6.059999465942383,-11.0,3.0699996948242188,4,0.0691428671077805,1.0,123.11000061035156,10.61716150187555,123.12999725341795,1.454551059255092,123.29000091552734,0.0691428671077805
1510,2013-12-09,124.58999633789062,125.5500030517578,123.05999755859376,123.05999755859376,390.0,0.01706119459502542,-2.2549117383065957,30.59810802564161,60.33013600072474,62.50007214655592,-3.4322023305070672,-5.740477389431675,-8.896211492619628,-16.906041831682444,15.765491608834163,3.0500030517577983,3.382911272119614,4.894496536254877,-2.770616209744688,12.559609282254442,1.0619401632550876,8.727052909254667,-10.837820480652184,81.35909845767783,32.57446473071764,3.832556372999784,12,-1.8149948120117188,-6.964996337890625,-8.149995803833008,-12.669998168945312,1.6300048828125,0,0.00730398658686382,-1.0000000000005684,122.5,1.0,123.11000061035156,10.61716150187555,123.12999725341795,0.00730398658686382
1511,2013-12-10,130.13999938964844,130.13999938964844,124.9499969482422,124.98999786376952,1120.0,0.04454613704864463,1.0155343315244951,3.3660167547621827,74.62423031467378,63.45901029073211,-7.385400537642994,-10.435417760276295,-14.23792893100726,-21.938676579078233,17.53949396611212,5.5500030517578125,3.926918722397147,9.561999511718753,1.3455402350251973,17.778458788412294,5.453769873371982,13.670229150065524,-15.915910444629219,100.0,49.05020117078637,4.108229638346773,12,-5.060001373291016,-10.220001220703125,-13.69999885559082,-18.189998626708984,-1.1699981689453125,1,-0.02950665710696232,-2.2549117383065957,124.58999633789062,-1.0000000000005684,122.5,1.0,123.11000061035156,-0.02950665710696232
1512,2013-12-11,127.0199966430664,131.36000061035156,127.0199966430664,130.28999328613278,462.0,-0.02397420286779406,-1.654439402246824,-0.6349506163511878,66.74573603140573,63.58331994498335,-3.5525926025995744,-6.484618364606831,-11.02026123764918,-18.354752339062657,19.404137398626947,4.340003967285156,4.2738703699176455,5.703496932983398,-2.0003580798601774,13.407351945826989,1.8515694265616105,9.555424439405186,-11.84095307136944,51.290660117891576,-4.392084542039868,3.851927506421795,12,-1.1799964904785156,-6.489997863769531,-10.579996109008789,-15.069995880126953,-7.359992980957031,2,-0.011966593317882745,1.0155343315244951,130.13999938964844,-2.2549117383065957,124.58999633789062,-1.0000000000005684,122.5,-0.011966593317882745
1513,2013-12-12,124.6999969482422,125.33000183105469,124.6999969482422,125.33000183105469,800.0,-0.018264838262777916,-1.000000000000045,0.1926622414577498,64.2069101011265,63.55485651652909,-0.557554116097549,-3.6591485184052033,-8.61915987316776,-15.7183665746022,20.68205455662068,2.3199996948242045,4.916433956900775,2.943497467041027,-4.457031245071491,10.344026179153559,-0.756766889015239,6.643761823097293,-8.226476813452862,25.252514873460036,-35.925721675807374,3.700264356056264,12,1.1800041198730327,-4.169998168945327,-8.259996414184585,-12.749996185302749,-8.099998474121108,3,0.007377753174458324,-1.654439402246824,127.0199966430664,1.0155343315244951,130.13999938964844,-2.2549117383065957,124.58999633789062,0.007377753174458324
1514,2013-12-13,124.7699966430664,124.7699966430664,124.54000091552734,124.58999633789062,307.0,0.0005613447998178422,1.5555037511126182,-0.2857125557062649,64.08396176334496,63.03369034156221,-0.3736978233976629,-3.3387795381841556,-8.53368168275341,-15.46197425725947,21.708480153525695,0.2299957275390625,4.755246441928307,2.6569972991943303,-4.5940050836117905,9.907999682000465,-0.9685038922087301,6.282498490597391,-7.105558070232092,20.602391032982737,-45.7482422598719,3.6255011914030653,12,1.1100044250488281,-4.239997863769531,-8.82249641418457,-12.819995880126953,-8.109992980957031,4,0.008575777218983172,-1.000000000000045,124.6999969482422,-1.654439402246824,127.0199966430664,1.0155343315244951,130.13999938964844,0.008575777218983172
1515,2013-12-16,126.0,126.0,123.63999938964844,123.63999938964844,290.0,0.009858166145922942,1.0,13.111092273131861,71.96484873450814,63.50589320317381,-1.4435377719813687,-4.658787365168479,-9.637453678001322,-16.407012829685925,21.727202901150694,2.3600006103515625,4.670718349101065,3.7925006866455107,-3.6156466639154416,11.200648037206463,0.08842701136504161,7.49657436192598,-7.23991646416431,30.569951258849898,-42.348825436471486,3.704073675280473,12,-0.11999893188476562,-4.659999847412109,-10.075000762939453,-14.049999237060547,-8.120002746582045,0,-0.0034127008347284438,1.5555037511126182,124.7699966430664,-1.000000000000045,124.6999969482422,-1.654439402246824,127.0199966430664,-0.0034127008347284438
1516,2013-12-17,123.36000061035156,123.36000061035156,122.38999938964844,122.38999938964844,75.0,-0.020952376108320903,1.0,0.41101736010086315,57.23772154446696,62.858452914197784,1.3493319598141085,-1.9078960001497904,-6.670730590469219,-13.51430633472259,21.78508078646404,3.6100006103515625,4.384519837954798,1.0200012207031222,-6.370144436232351,8.410146877638581,-2.6750716077646075,4.715074049170852,-3.591923708554603,10.813835994406812,-57.0771502522702,3.695072828467732,12,3.5149993896484375,-1.9650001525878906,-7.435001373291016,-11.40999984741211,-2.2600021362304688,1,0.023184181227310807,1.0,126.0,1.5555037511126182,124.7699966430664,-1.000000000000045,124.6999969482422,0.023184181227310807
1517,2013-12-18,120.5,122.6999969482422,120.5,121.91999816894531,111.0,-0.023184181227310807,-2.0985912466017114,-1.4639137958156363,50.945632624693786,61.79246735826388,4.243258672717303,1.128079975146136,-3.516306239959576,-10.423807130596145,21.674486446286053,2.8600006103515625,3.771384936864834,-1.9149993896484432,-9.192002861682568,5.362004082385681,-5.553501125665505,1.723502346368619,10.860000610351562,0.0,-62.823542413484944,3.638501736017061,12,5.430000305175781,0.8950004577636719,-5.329999923706055,-8.549999237060547,-2.440002441406236,2,0.07029046656185156,1.0,123.36000061035156,1.0,126.0,1.5555037511126182,124.7699966430664,0.07029046656185156
1518,2013-12-19,124.01000213623048,124.9000015258789,124.01000213623048,124.9000015258789,270.0,0.02912864843344809,-1.000000000000032,0.6267609417478758,52.13379506650274,62.47477468682747,0.9770999500604489,-2.0573825570454574,-6.78980096839426,-13.697485253276469,21.929077399443727,4.400001525878906,3.3051833038121288,1.3220027923584183,-5.75130448659057,8.39531007130742,-2.21465084711609,4.858656431832927,7.132798461914049,63.81822065873606,5.461902578460496,3.536653639474501,12,1.9199981689452983,-1.7350006103515767,-8.892503738403335,-12.06000137329103,-6.860000610351577,3,-0.0350778033963941,-2.0985912466017114,120.5,1.0,123.36000061035156,1.0,126.0,-0.0350778033963941
1519,2013-12-20,124.5500030517578,125.27999877929688,124.4800033569336,124.4800033569336,240.0,0.004354494849005075,-21.857111716621255,-0.07865139643731277,51.06132213396234,61.44490647940944,0.8476077272379001,-2.1300797784415835,-7.086656637175523,-14.018775306951468,22.399588513894024,1.269996643066392,3.0946435528626637,1.4960037231445114,-5.131668380434959,8.123675826723982,-1.817832328645224,4.809839774934247,6.37994153442385,73.63641912286906,19.698940512836216,3.3138360517897385,12,1.379997253417983,-1.370002746582017,-9.350004196166978,-12.600002288818345,-14.610000610351562,4,-0.0638298224234729,-1.000000000000032,124.01000213623048,-2.0985912466017114,120.5,1.0,123.36000061035156,-0.0638298224234729
1520,2013-12-23,126.1999969482422,126.91999816894531,126.01000213623048,126.6999969482422,454.0,0.013247642360945777,-1.068197187494549,-7.142888283380197,55.517625577593165,59.321950397511586,-0.6146249058010653,-3.252991907196744,-8.492207979874166,-15.438243311702706,23.02468935311928,2.369995117187514,3.041608075540694,2.705497741699233,-3.49440516160972,8.905400645008186,-0.3944537099552434,5.805449193353709,4.521348746215821,88.78502451627033,35.231334308257246,3.0999514516544777,12,-0.26999664306642046,-3.0199966430664205,-11.189998626708999,-14.249996185302749,-15.699996948242202,0,-0.07559424339800436,-21.857111716621255,124.5500030517578,-1.000000000000032,124.01000213623048,-2.0985912466017114,120.5,-0.07559424339800436
1521,2013-12-27,124.81999969482422,124.81999969482422,120.0,121.0199966430664,1007.0,-0.010935002272495775,1.5368399073230081,-7.600006103515625,53.06270870918042,57.80161402837543,-0.0766956327042152,-1.1590066732075286,-6.916160091927537,-13.82861424553036,23.619659060326175,6.199996948242202,3.4628612371660665,0.8345005035400419,-3.9197351951503094,5.588736202230393,-1.5426173458051409,3.2116183528852247,5.696919085744639,69.65319321116009,16.87996414944834,2.3771178493451792,12,-1.3600006103515625,-1.6399993896484375,-7.370002746582017,-11.770000457763672,-13.339996337890625,4,-0.05560008378764669,-1.068197187494549,126.1999969482422,-21.857111716621255,124.5500030517578,-1.000000000000032,124.01000213623048,-0.05560008378764669
1522,2013-12-30,125.6999969482422,126.0,125.6999969482422,126.0,6.0,0.007050130232090224,-1.0000000000000948,-0.07894810811244542,54.551839394925956,56.72882839435315,-1.300374053748584,-1.683480223545132,-7.505244123714576,-14.45300932658698,23.70996547451478,1.1800003051757812,3.428882249028078,1.4339977264404382,-3.0039736180566337,5.87196907093751,-0.7849879458080977,3.652983398688974,4.396245081103913,82.36991989133642,29.57748034124613,2.218985672248533,12,-2.2399978637695455,-2.5199966430664205,-8.25,-11.924999237060561,-11.110000610351577,0,-0.0365950563707268,1.5368399073230081,124.81999969482422,-1.068197187494549,126.1999969482422,-21.857111716621255,124.5500030517578,-0.0365950563707268
1523,2014-01-02,130.64999389648438,131.10000610351562,129.25999450683594,129.25999450683594,380.0,0.039379451618287264,-1.6474998627806137,-4.6332841666245015,62.427562618518564,56.544784044927994,-5.942525372101244,-6.1095096621839815,-12.067282985419112,-19.143488703251833,24.06393808051587,5.400009155273423,2.624868796842833,5.852494812011713,1.0264457820820496,10.678543841941362,3.4394702970468813,8.265519326976545,-10.649993896484375,95.94583820193829,40.796269164382295,2.4130245149648255,1,-5.0999908447265625,-7.469993591308594,-13.199996948242173,-16.874996185302734,-11.649993896484375,3,-0.09636430865711199,-1.0000000000000948,125.6999969482422,1.5368399073230081,124.81999969482422,-1.068197187494549,126.1999969482422,-0.09636430865711199
1524,2014-01-03,131.46000671386722,131.78999328613278,130.88999938964844,130.88999938964844,350.0,0.006199868773240302,-2.157832744405083,0.4100773917339246,60.90131426025649,55.31550243667782,-6.37406345254675,-6.5828535343950705,-12.683084676859082,-19.714901011854664,24.127419238604087,1.139999389648409,2.2048482161689975,6.234507369995143,0.6571870292136168,11.811827710776669,3.4458471996043727,9.023167540385913,-11.238006591796903,97.20113010875339,43.49283083300301,2.788660170390763,1,-5.565010070800824,-8.065010070800824,-13.60500907897952,-15.990009307861357,-11.110008239746122,4,-0.10885443828658192,-1.6474998627806137,130.64999389648438,-1.0000000000000948,125.6999969482422,1.5368399073230081,124.81999969482422,-0.10885443828658192
1525,2014-01-06,130.0,130.0,127.97000122070312,128.52000427246094,222.0,-0.0111060903643877,1.743249512851443,2.596450369418438,49.74471312711534,54.48294594586097,-4.790789795077316,-4.9024323603872375,-11.079224136454144,-18.02443702301194,23.762199265850406,3.490005493164091,1.9805495652467329,4.475000762939459,-1.4593826299530974,10.409384155832,1.507809066493195,7.442192459385737,-9.31528015136719,84.81769036935628,35.437994715310275,2.9671916964462737,1,-4.105003356933608,-6.605003356933608,-12.117502212524414,-14.420001983642578,-9.199996948242202,0,-0.1543076735276443,-2.157832744405083,131.46000671386722,-1.6474998627806137,130.64999389648438,-1.0000000000000948,125.6999969482422,-0.1543076735276443
1526,2014-01-07,130.89999389648438,130.89999389648438,129.24000549316406,129.24000549316406,35.0,0.006923029972956796,1.0,1.1216170239089418,57.69840585041242,55.23325408205193,-5.038623503315449,-5.484253274627164,-11.719423645481811,-18.660853162553877,23.310269397376366,1.6599884033203125,1.786215148567635,4.994495010375971,-1.3013692150509542,11.290359235802896,1.8465628976625226,8.142427123089433,-9.771063110351562,85.3858797235881,34.75054452405203,3.1479321127134594,1,-5.004997253417983,-7.504997253417983,-13.017496109008789,-15.319995880126953,-6.849990844726577,1,-0.155844116483433,1.743249512851443,130.0,-2.157832744405083,131.46000671386722,-1.6474998627806137,130.64999389648438,-0.155844116483433
1527,2014-01-08,132.0,132.0,130.19000244140622,130.19000244140622,130.0,0.008403408363681919,1.0000000000000313,1.0903675923117397,65.22101690428701,56.68738984180574,-4.8453439851571005,-6.203737961643611,-12.558582855856287,-19.51918544135492,23.43199757969495,1.8099975585937784,1.3043506344514526,5.6510009765625,-1.0577637888177662,12.35976574194278,2.2966185938723527,9.005383359252633,-10.444626713867194,100.0,44.24733837758008,3.3543823826901393,1,-6.0,-6.0,-13.677501678466797,-16.420001983642578,-8.300003051757798,2,-0.15545452002323035,1.0,130.89999389648438,1.743249512851443,130.0,-2.157832744405083,131.46000671386722,-0.15545452002323035
1528,2014-01-09,130.35000610351562,133.72000122070312,130.35000610351562,133.25999450683594,220.0,-0.012499953761245242,-1.3161570770126214,-1.6077305682009526,60.915509248549526,57.78229952120432,-2.460155690653508,-4.198805244325754,-10.654767107678623,-17.631146041559774,23.66444845487402,3.3699951171875,1.4740604103909902,3.6390068054199247,-3.1150454702150228,10.393059081054872,0.2619806676024439,7.016032943237391,-8.167955214550787,41.391389266304344,-18.03062489479852,3.3770261378174715,1,-3.4900054931640625,-3.4900054931640625,-11.575008392333984,-14.770008087158203,-8.1300048828125,3,-0.12090532433968137,1.0000000000000313,132.0,1.0,130.89999389648438,1.743249512851443,130.0,-0.12090532433968137
1529,2014-01-10,130.97000122070312,130.97000122070312,128.27000427246094,128.27000427246094,17.0,0.00475638732763195,1.0,-0.9278377003707219,59.95992350422564,58.27588817971905,-2.317404067127711,-4.376077459009764,-11.132941114126226,-17.930750777708894,23.9064756068465,2.6999969482421875,2.103990912922569,3.8355018615722685,-2.8687990585177374,10.539802781662274,0.48335140152727263,7.1876523216172785,-7.864914305199221,52.17391304347826,-10.447520575101514,3.3521504600450034,1,-4.1100006103515625,-4.1100006103515625,-12.195003509521484,-14.700004577636719,-7.970001220703125,4,-0.09139498441732441,-1.3161570770126214,130.35000610351562,1.0000000000000313,132.0,1.0,130.89999389648438,-0.09139498441732441
1530,2014-01-13,125.5,131.77999877929688,125.5,131.02999877929688,481.0,-0.04176529869222034,-1.2712477994779452,-2.048150011020249,53.85169093535611,58.36355287151634,3.400454564647646,1.2285846839830867,-5.370275946992592,-12.203243572086436,23.362112668844727,6.279998779296875,2.355895870717063,-1.679999542236331,-8.32366734066568,4.963668256193031,-5.001833441450998,1.6418343569783502,-1.5457199400801613,0.0,-66.31720887716125,3.32183389921468,1,4.1100006103515625,1.3600006103515625,-7.30000114440918,-9.03000259399414,-2.5,0,-0.041035868732102854,1.0,130.97000122070312,-1.3161570770126214,130.35000610351562,1.0000000000000313,132.0,-0.041035868732102854
1531,2014-01-14,126.3000030517578,126.3000030517578,125.66999816894531,125.66999816894531,30.0,0.0063745263088270665,1.000000000000045,-0.11392495874883164,61.275277559258264,59.11060155644215,3.165336797748509,0.13296555143955402,-5.897746514394413,-12.716120497832733,22.06207720359108,0.8000030517577983,2.6541284207896325,-0.6879966735839957,-7.191963799128686,5.815970451960709,-3.939980236356334,2.5639868891883566,-1.5644652989752927,9.732395778030886,-62.28950599623399,3.25198356277235,1,3.309997558593764,0.5599975585937642,-7.822504043579087,-9.830005645751939,-0.4900054931640341,1,-0.0435471090032048,-1.2712477994779452,125.5,1.0,130.97000122070312,-1.3161570770126214,130.35000610351562,-0.0435471090032048
1532,2014-01-15,125.5,127.37000274658205,125.5,126.72000122070312,178.0,-0.0063341491086896795,-2.065575205743326,-1.9364948653362188,53.237717786699875,58.089507686240076,4.396305314740687,0.8572049164409066,-5.037789645175749,-11.630568632044657,20.59515266745267,1.8700027465820455,2.684718289192631,-1.4119998931884794,-7.949827387626897,5.125827601249952,-4.680913640407681,1.8569138540307364,-0.04570516978384376,0.0,-70.04159504233968,3.268913747219215,1,4.1100006103515625,1.3600006103515625,-6.832502365112305,-9.03000259399414,0.3000030517577983,2,-0.011553760543762559,1.000000000000045,126.3000030517578,-1.2712477994779452,125.5,1.0,130.97000122070312,-0.011553760543762559
1533,2014-01-16,125.62000274658205,125.76000213623048,125.06999969482422,125.06999969482422,425.0,0.000956197183920704,-1.50908586489116,-0.45082172249044367,52.368303468148596,57.14139537600585,3.8976426026206212,0.853415741063813,-4.943367435195427,-11.55658999828863,19.67919760164925,0.6900024414062642,2.9172940263634075,-1.3379974365234233,-7.823026734243328,5.147031861196467,-4.580512085383376,1.904517212336529,8.09999847412108,8.196767910603251,-58.854144105960195,3.242514648859947,1,3.7749977111816264,1.239997863769517,-6.95250511169435,-9.020004272460952,1.0,3,-0.015284236239137328,-2.065575205743326,125.5,1.000000000000045,126.3000030517578,-1.2712477994779452,125.5,-0.015284236239137328
1534,2014-01-17,125.83999633789062,127.0500030517578,125.83999633789062,126.86000061035156,205.0,0.0017512624303341884,-1.3725522461740711,-1.8545429324455063,49.14933707928363,57.07524248180234,3.1252700275439906,0.7564790579076259,-5.046087340458513,-11.55013370857337,18.856000459397087,1.4300003051757528,3.059656326253588,-1.1715038299560518,-7.597920558506246,5.254912898594128,-4.384712194231156,2.041704534319038,7.707004852294915,11.475361372972838,-50.64413031677829,3.2132083642750917,1,3.555004119873047,1.0200042724609375,-7.17249870300293,-9.239997863769531,0.6800003051757812,4,-0.028766649892992047,-1.50908586489116,125.62000274658205,-2.065575205743326,125.5,1.000000000000045,126.3000030517578,-0.028766649892992047
1535,2014-01-20,125.56999969482422,125.95999908447266,125.4000015258789,125.54000091552734,195.0,-0.0021455550772701004,-2.612915928332349,-0.029410444746959474,51.870323904849094,56.42767782118419,3.0181809302381453,1.0462512627077132,-4.557664517836869,-11.049285861886403,17.742652632481366,0.55999755859375,2.470774365461466,-1.4200004577636776,-7.8635202194066665,5.0235193038793255,-4.641760338585186,1.801759423057817,7.807461465454082,21.739101590228945,-37.79872116343088,3.2217598808215007,1,3.825000762939453,1.2900009155273438,-6.902502059936523,-8.970001220703125,0.9499969482421875,0,-0.020466669595207043,-1.3725522461740711,125.83999633789062,-1.50908586489116,125.62000274658205,-2.065575205743326,125.5,-0.020466669595207043
1536,2014-01-21,126.22000122070312,126.22000122070312,126.22000122070312,126.22000122070312,0.0,0.005176407800100424,1.0,0.0,51.31181654969802,54.88221111511875,1.8265950168338065,0.6550864179004208,-4.8927201191196446,-11.432933192972271,16.962626928377038,0.6500015258789062,1.8707153760500574,-0.9129989624023409,-7.140645630668729,5.314647705864047,-4.026822296535528,2.200824371730846,6.991310710266106,49.99999999999969,-6.37502311123896,3.1138233341331936,1,3.174999237060547,0.6399993896484375,-6.020000457763672,-9.444999694824219,1.779998779296875,1,-0.025511021942336676,-2.612915928332349,125.56999969482422,-1.3725522461740711,125.83999633789062,-1.50908586489116,125.62000274658205,-0.025511021942336676
1537,2014-01-22,128.97000122070312,129.6300048828125,127.6500015258789,127.6500015258789,65.0,0.021787355200476144,-2.000005779845678,100.0,45.23271371601523,53.139678278170486,-1.56274991682578,-1.5049884533571714,-7.265791660928258,-13.882715059384992,16.938672107952275,3.410003662109375,1.8504841744935874,1.4135009765625028,-4.01571540029056,6.842717353415551,-1.3011072118640357,4.128109164989027,4.078484465543198,85.52625194708284,32.74569397721599,2.7146081884265256,1,-0.5450019836425781,-2.1100006103515625,-6.470003128051758,-9.900001525878906,1.1699981689453125,2,-0.024501850292315108,1.0,126.22000122070312,-2.612915928332349,125.56999969482422,-1.3725522461740711,125.83999633789062,-0.024501850292315108
1538,2014-01-23,119.66000366210938,128.46000671386722,119.66000366210938,128.46000671386722,167.0,-0.0721873107736255,1.0,-6.66667051989714,27.411934805467865,49.52323508941963,6.784909254653314,7.865686521072817,2.404541364764924,-4.387936264899878,16.006093323997025,9.30999755859375,1.2528551402326542,-7.67899665832519,-13.984278317732134,-1.3737149989182598,-10.831637488028662,-4.526355828621718,13.228912304308494,0.0,-45.21345504786906,3.152640829703467,1,6.05999755859375,7.029998779296875,3.524995803833008,0.01999664306640625,3.0099945068359375,3,0.051312044139546265,-2.000005779845678,128.97000122070312,1.0,126.22000122070312,-2.612915928332349,125.56999969482422,0.051312044139546265
1539,2014-01-24,116.5999984741211,120.4499969482422,116.5999984741211,119.26000213623048,1182.0,-0.02557249786343807,-1.8947317095556708,0.3022730385960538,25.829717489400153,46.40968248431342,8.484390520977954,10.856160306903462,5.78998389504973,-1.1215449111727054,15.161061744191345,3.849998474121108,0.20518138469039116,-10.341501617431646,-18.19853019829472,-2.4844730365685734,-14.270015907863183,-6.41298732700011,15.759761000124428,0.0,-38.5430087205508,3.928514290431539,1,6.515003204345703,8.560001373291016,6.605001449584961,3.0800018310546875,5.8800048828125,4,0.08593485766369757,1.0,119.66000366210938,-2.000005779845678,128.97000122070312,1.0,126.22000122070312,0.08593485766369757
1540,2014-01-27,116.66000366210938,119.5,114.5,117.29000091552734,704.0,0.0005146242604934237,-1.0202001519712334,0.23684074664708524,23.511927738747758,42.21375472647891,7.865727176851195,10.58763054017318,5.936128088140478,-0.969526230227757,14.106815682305395,5.0,-0.7059864556045312,-9.804496765136719,-18.910192315256836,-0.6988012150165872,-14.357344540196777,-5.25164899007666,14.754170152128694,14.276291903666948,-17.583743999359434,4.552847775060066,1,5.404998779296875,7.4499969482421875,6.54499626159668,3.0199966430664062,6.989997863769531,0,0.08451905255819492,-1.8947317095556708,116.5999984741211,1.0,119.66000366210938,-2.000005779845678,128.97000122070312,0.08451905255819492
1541,2014-01-28,117.87999725341795,117.87999725341795,114.58000183105469,114.58000183105469,26.0,0.01045768517925083,1.0000000000000087,-5.2381108083560175,23.851839376898624,38.948657125389886,5.951628318150526,9.29775162425831,4.987133348782834,-1.9807037195244845,14.620496627930695,3.299995422363267,-1.6902048927892537,-8.237503051757827,-18.10420585283488,1.629199749319227,-13.170854452296354,-3.3041516512193,12.181042655681082,22.33969704304319,-0.8638685028307265,4.933351400538527,1,4.1850051879882955,6.230003356933608,5.730003356933608,1.8000030517578267,7.2099990844726705,1,0.07329487267525314,-1.0202001519712334,116.66000366210938,-1.8947317095556708,116.5999984741211,1.0,119.66000366210938,0.07329487267525314
1542,2014-01-29,121.0999984741211,121.9499969482422,120.55999755859376,120.55999755859376,105.0,0.027315925481240066,-4.14813715932719,0.16363686805983868,33.811677059502586,36.886809746651444,2.281806555965659,6.024330871419764,2.0888721170106095,-4.936236356804571,14.601605349633124,4.069999694824247,-2.0773136787072417,-4.787501907348627,-14.90641781616651,5.331414001469241,-9.846959861757568,0.2719560470603142,7.716158242250032,47.27790329473814,25.28545211287679,5.059457954408936,1,0.9650039672851562,3.0100021362304688,3.035001754760742,-1.4199981689453125,10.459999084472685,2,0.05697771769463267,1.0000000000000087,117.87999725341795,-1.0202001519712334,116.66000366210938,-1.8947317095556708,116.5999984741211,0.05697771769463267
1543,2014-01-30,118.05999755859376,118.8000030517578,116.04000091552734,116.04000091552734,58.0,-0.02510322835534118,-1.7326799237059138,3.740728182088032,29.170698009464488,34.66696096111598,4.622779644807068,8.509021424300101,5.304253065621495,-1.6561799368537464,13.963873163473906,5.05999755859375,-2.8720318035176007,-7.198003005981434,-17.631019793573827,3.2350137816109594,-12.414511399777624,-1.9814946121852302,9.610866620467675,47.785221703127434,28.38734232524172,5.216508393796199,1,4.005004882812486,6.050003051757798,5.602502822875962,1.620002746582017,14.58999633789061,3,0.10232087142860813,-4.14813715932719,121.0999984741211,1.0000000000000087,117.87999725341795,-1.0202001519712334,116.66000366210938,0.10232087142860813
1544,2014-01-31,117.1500015258789,119.95999908447266,117.1500015258789,117.81999969482422,175.0,-0.007707911668075607,-7.388075337630099,-0.33168281306063635,34.203559633546575,32.703987153193474,4.660577101650347,8.740088272805053,6.3265769405311545,-0.4942931437709177,13.091607262317122,2.80999755859375,-3.4205142402221895,-7.392498779296872,-17.99600557101951,3.211008012425765,-12.694252175158198,-2.0907453834355607,9.467193518857613,35.570504851067945,13.152209583437891,5.301753395861316,1,4.915000915527344,6.959999084472656,6.9524993896484375,2.529998779296875,11.689994812011719,4,0.04711904883626494,-1.7326799237059138,118.05999755859376,-4.14813715932719,121.0999984741211,1.0000000000000087,117.87999725341795,0.04711904883626494
1545,2014-02-03,109.94000244140624,116.86000061035156,109.83999633789062,115.38999938964844,890.0,-0.06154501912558619,-1.4849532379638057,8.134346033842741,25.091348302808,29.79060179242792,10.527366979177842,15.146769885814408,13.358859615815462,6.88671359056211,13.292493868574853,7.310005187988281,-4.19413288184289,-13.59949798583986,-25.71639925881057,-1.482596712869153,-19.657948622325208,-7.541047349354514,15.707816999751358,0.825814190546993,-22.238911209068682,6.058450636485351,2,9.794998168945327,11.83999633789064,14.614997863769545,9.90499877929689,19.27000427246098,0,0.11406222154861867,-7.388075337630099,117.1500015258789,-1.7326799237059138,118.05999755859376,-4.14813715932719,121.0999984741211,0.11406222154861867
1546,2014-02-04,110.5,111.31999969482422,110.5,111.20999908447266,765.0,0.005093665146062021,-1.3098612737881605,0.1302751343194153,26.993858569708138,27.764062331727132,8.384729279804873,13.681554833119677,12.733597722142918,6.470622140707917,13.344543903466183,1.379997253417983,-4.968637300006577,-12.019500732421875,-24.935711500799584,0.8967100359558344,-18.47760611661073,-5.56139534823302,13.567037130830897,5.450071253879266,-19.684023332408074,6.458105384188852,2,8.65000152587892,11.279998779296875,14.055000305175781,10.029998779296875,13.5,1,0.1190045386957368,-1.4849532379638057,109.94000244140624,-7.388075337630099,117.1500015258789,-1.7326799237059138,118.05999755859376,0.1190045386957368
1547,2014-02-05,111.4800033569336,115.9499969482422,111.31999969482422,115.1999969482422,624.0,0.00886880866003259,-1.2920773288060636,5.239434349512705,28.870288403043716,27.92610162034667,5.210839568316743,11.684492280829318,11.753498961115667,5.569992063810091,12.857531695918128,5.449996948242202,-5.8598688866766935,-10.013497543334964,-23.018537058374676,2.9915419717047627,-16.516017300854827,-3.5109777858151006,11.164329694603282,16.20559855674813,-10.613624256227133,6.502519757519861,2,4.4149932861328125,10.299995422363281,11.839996337890625,9.049995422363281,10.5,2,0.1220846122275483,-1.3098612737881605,110.5,-1.4849532379638057,109.94000244140624,-7.388075337630099,117.1500015258789,0.1220846122275483
1548,2014-02-06,114.58999633789062,114.58999633789062,112.0,112.12999725341795,986.0,0.027897316893681356,1.1056888632508055,-0.6612912157215033,34.52544314514995,28.892293359874426,1.4595186041286183,7.729559224606049,8.694053965307631,2.5402197993692113,12.045808312570019,3.1099929809570312,-6.808001264665194,-6.115504074096677,-18.766065086651707,6.5350569384583395,-12.440784580374185,0.2097764321808313,6.773903042281631,46.93674615458265,17.42577030734975,6.325280506277509,2,1.3050003051757812,7.19000244140625,8.730003356933594,5.94000244140625,1.0300064086914205,3,0.14809321723568125,-1.2920773288060636,111.4800033569336,-1.3098612737881605,110.5,-1.4849532379638057,109.94000244140624,0.14809321723568125
1549,2014-02-07,119.0,119.0,113.9499969482422,113.9499969482422,310.0,0.03848506678633301,-1.0000000000000056,2.05284753300643,41.886885599587735,30.9339553444122,-2.8767656578459366,2.5052592277311305,4.429439152164889,-1.72063222125351,11.432087283271608,5.050003051757798,-7.828767992532164,-1.1070003509521484,-12.809982467721625,10.595981765817314,-6.958491409336887,4.74449070743259,1.2115090759440932,100.0,66.6347158779808,5.851491058384734,2,-3.1050033569335938,2.779998779296875,5.365001678466797,1.529998779296875,-1.8000030517577983,4,0.11470583106289389,1.1056888632508055,114.58999633789062,-1.2920773288060636,111.4800033569336,-1.3098612737881605,110.5,0.11470583106289389
1550,2014-02-10,120.3499984741211,120.3499984741211,117.8499984741211,117.8499984741211,105.0,0.011344524992614291,1.0,0.4950492057880645,42.8744798665643,33.04758206548617,-4.0770371895913655,0.7901652796030874,3.238356290863294,-2.9106775549654316,11.435343693105441,2.5,-7.553374483727509,0.5004981994628963,-10.92622469592746,11.927221094853238,-5.212863248232281,6.213859647158074,-10.510002136230469,100.0,65.89936269142729,5.713361447695172,2,-4.4550018310546875,1.4300003051757812,4.294998168945298,0.39499664306640625,-4.3300018310546875,0,0.07054422909357272,-1.0000000000000056,119.0,1.1056888632508055,114.58999633789062,-1.2920773288060636,111.4800033569336,0.07054422909357272
1551,2014-02-11,120.8000030517578,120.8000030517578,120.19000244140624,120.19000244140624,50.0,0.003739132391708866,1.0,0.244000244140625,39.49601658888175,33.6791753465283,-4.5474979939018425,-0.09803890303459184,3.032821525987174,-3.1578478909823815,11.4675270176036,0.6100006103515625,-6.922912782986884,1.2255027770995923,-9.8054531967433,12.256458750942485,-4.289975209821847,6.740980764021032,-10.749806671142565,100.0,69.4134077808172,5.515477986921446,2,-5.4800033569335795,0.9799957275390767,3.8449935913085938,-0.05500793457029829,-5.75,1,0.06961923385470503,1.0,120.3499984741211,-1.0000000000000056,119.0,1.1056888632508055,114.58999633789062,0.06961923385470503
1552,2014-02-12,124.0500030517578,124.0500030517578,121.45999908447266,121.45999908447266,65.0,0.02690397283026158,1.0000000000000109,4.245903894739452,56.685956662810504,36.73642630801119,-8.197039687186503,-3.649342532699322,-0.09399383968640507,-6.206090466010892,11.481162227114053,3.25,-6.125062605057906,4.54800262451171,-6.337070734188856,15.433075983212277,-0.894534054838573,9.990539303861993,-13.569814404296864,100.0,62.836837623195386,5.442536679350283,2,-7.1050033569335795,-2.2700042724609233,0.5949935913085938,-3.3050079345702983,-9.450004577636705,2,-0.00040308787204890173,1.0,120.8000030517578,1.0,120.3499984741211,-1.0000000000000056,119.0,-0.00040308787204890173
1553,2014-02-13,123.6999969482422,123.6999969482422,121.33000183105469,121.33000183105469,258.0,-0.002821492099194578,-1.000000000000012,0.9150546281486038,61.78618497125935,39.80116245664594,-7.781134905198002,-3.637025885270745,0.3799262416003586,-5.661978209701672,11.596949536624509,2.720001220703111,-5.390643789191245,4.2939968109131,-6.396006447547379,14.984000069373579,-1.0510048183171392,9.63899844014334,-12.405619436523452,96.53459512867258,52.41215892536863,5.345001629230237,2,-6.754997253417983,-1.9199981689453267,2.3000030517577983,-2.849998474121108,-7.789993286132827,3,-0.013904556457089323,1.0000000000000109,124.0500030517578,1.0,120.8000030517578,1.0,120.3499984741211,-0.013904556457089323
1554,2014-02-14,122.22000122070312,123.81999969482422,122.22000122070312,123.81999969482422,150.0,-0.01196439582903408,1.0,-0.6751062322946135,58.81420219109291,43.54814622201092,-6.153427004681205,-2.5741125186894322,1.8763477348641686,-4.008882286538011,11.449332848467005,1.5999984741210938,-5.220295776665466,2.9950008392333984,-7.353443057710933,13.34344473617773,-2.1792211092387674,8.169222787705564,-10.160286176582034,70.48386322720705,21.653082396853193,5.174221948472169,2,-4.944999694824219,-1.410003662109375,4.6399993896484375,-0.5100021362304688,-9.480003356933608,4,-0.05400096881199412,-1.000000000000012,123.6999969482422,1.0000000000000109,124.0500030517578,1.0,120.8000030517578,-0.05400096881199412
1555,2014-02-17,123.0,123.0,122.72000122070312,122.72000122070312,140.0,0.006381924165492103,1.0,-0.1749994039529838,58.23151607361412,47.01899705577825,-5.460246993635565,-3.7487200771467855,1.0863929268654715,-4.621143818334161,11.415359505979799,0.779998779296875,-4.566297776881996,3.9034996032714844,-6.17346990338433,13.980469109927284,-1.1349851500564228,8.941984356599392,-10.220867675420706,72.7978527013195,19.76449695598901,5.038484753327903,2,-5.314998626708984,-2.19000244140625,3.8600006103515625,-1.2900009155273438,-9.050003051757798,0,-0.047154496355754416,1.0,122.22000122070312,-1.000000000000012,123.6999969482422,1.0000000000000109,124.0500030517578,-0.047154496355754416
1556,2014-02-18,123.0,123.0,122.16999816894531,122.16999816894531,25.0,0.0,1.0,2.964305177111717,53.40746361738966,49.74534985737225,-3.9120479001890516,-4.218613859525277,1.0994429689635155,-4.5171690763852155,11.274586424265665,0.8300018310546875,-4.094726506921546,4.064499664306638,-5.628849855651509,13.75784918426477,-0.7821750956724287,8.911174424285704,-9.544615431789992,61.39696395112734,7.320164154989044,4.846674759979068,2,-4.974998474121094,-3.2649993896484375,5.2350006103515625,-1.2900009155273438,-10.059997558593764,1,-0.0567479947718178,1.0,123.0,1.0,122.22000122070312,-1.000000000000012,123.6999969482422,-0.0567479947718178
1557,2014-02-19,125.80999755859376,125.80999755859376,125.75,125.75,121.0,0.022845508606453402,-1.0000000000004736,0.07228605570366635,64.01446963969383,53.021908356766005,-5.001534002475836,-7.6707739088537465,-1.6594248813615167,-7.193980544429408,10.587460732895103,2.809997558593764,-2.434200445164578,7.032497406005874,-2.0563400652583823,16.12133487727013,2.4880786703737385,11.576916141638009,-11.718935881370882,100.0,43.263193283938705,4.54441873563213,2,-5.930000305175781,-6.074996948242202,2.4250030517577983,-4.099998474121108,-18.39999389648439,2,-0.08552575085954273,1.0,123.0,1.0,123.0,1.0,122.22000122070312,-0.08552575085954273
1558,2014-02-20,125.8000030517578,125.8000030517578,125.70999908447266,125.70999908447266,328.0,-7.944127676584589e-05,1.0000000000003157,1.5001271617491534,66.1682317625332,55.71983570820439,-3.6142530039870024,-7.565065600651138,-1.596717969274252,-7.043757749831528,11.292077482003982,0.09999847412110796,-0.7587392357449687,6.715502929687489,-2.8984654841943467,16.329471343569324,1.9085187227465639,11.522487136628413,-10.771426504025243,99.72542559033421,38.64600895698895,4.8069842069409185,2,-3.9700050354003764,-6.065002441406236,2.434997558593764,-4.090003967285142,-15.840003967285142,3,-0.08903024090570721,-1.0000000000004736,125.80999755859376,1.0,123.0,1.0,123.0,-0.08903024090570721
1559,2014-02-21,126.62000274658205,126.62000274658205,126.62000274658205,126.62000274658205,0.0,0.006518280404865129,1.0,0.0,90.96268677689817,61.062969809352595,-3.620409254764567,-8.006394331050487,-2.333724823596839,-7.734901234448444,11.49891775609642,0.8199996948242472,0.9546369829235601,7.034502410888692,-3.066314369364491,17.135319191141875,1.9840940207621003,12.084910801015283,-10.72891251798059,100.0,30.005982287893318,5.0504083901265915,2,-3.215000152587905,-6.885002136230483,1.5074977874755717,-4.910003662109389,-15.980003356933608,4,-0.084583784964116,1.0000000000003157,125.8000030517578,-1.0000000000004736,125.80999755859376,1.0,123.0,-0.084583784964116
1560,2014-02-24,126.5199966430664,126.5199966430664,125.16000366210938,125.16000366210938,10.0,-0.0007898128364109969,1.0,100.0,90.25124476054235,66.70243960620377,-2.8531921006491388,-7.515132291453384,-2.2175539636918415,-7.48982412389087,11.203265456397403,1.4599990844726705,2.3870215951513956,6.4414966583251925,-4.014361517380621,16.897354834031006,1.2135675704722928,11.669425746178092,-9.556015162666895,97.75267414289381,18.784861739607635,5.227929087852904,2,-2.544994354248047,-6.784996032714844,1.607503890991211,-4.80999755859375,-11.699996948242188,0,-0.10891557971007948,1.0,126.62000274658205,1.0000000000003157,125.8000030517578,-1.0000000000004736,125.80999755859376,-0.10891557971007948
1561,2014-02-25,126.5199966430664,126.5199966430664,126.5199966430664,126.5199966430664,0.0,0.0,1.0,0.0,89.74628631523585,70.37580956758437,-2.186407591155998,-7.204010124699153,-2.3799764855249492,-7.37297923370221,10.891635739047532,0.0,3.2957540006106427,6.009496688842773,-4.772755725698374,16.79174910338392,0.6183704815721995,11.400622896113347,-8.590413036048645,93.15026258720155,5.985541661819383,5.391126207270575,2,-2.544994354248047,-6.784996032714844,1.607503890991211,-4.80999755859375,-9.799995422363281,1,-0.09935188134952477,1.0,126.5199966430664,1.0,126.62000274658205,1.0000000000003157,125.8000030517578,-0.09935188134952477
1562,2014-02-26,128.0,128.0,124.19000244140624,124.19000244140624,100.0,0.011697782138810231,1.0000000000000075,100.0,88.7796328361211,73.375081552569,-3.405281896637689,-8.580504970027647,-3.9079709941535157,-8.765305080769707,11.281570413123546,3.809997558593764,4.166299948439047,7.144499969482425,-4.146718744745641,18.43571868371049,1.4988906123683847,12.790109326596465,-9.201374479025816,100.0,7.426702182451152,5.645609357114036,2,-2.9150009155273438,-8.264999389648438,0.1275005340576172,-6.290000915527344,-11.809997558593764,2,-0.11765623092651378,1.0,126.5199966430664,1.0,126.5199966430664,1.0,126.62000274658205,-0.11765623092651378
1563,2014-02-27,130.13999938964844,136.64999389648438,125.75,136.10000610351562,1564.0,0.016718745231628418,2.087824709358243,-1.564307226503046,87.08387556877562,76.51615637231153,-5.068729823655616,-10.297032797359748,-5.997292062093905,-10.800141478144553,11.452134484253701,10.899993896484375,5.272740785845144,8.680499267578128,-3.255081924072414,20.61608045922867,2.712708671752864,14.648289863403392,-10.237208931191162,47.752817244647844,-42.068371671805636,5.967790595825271,2,-0.7300033569335938,-6.8950042724609375,-2.497499465942383,-8.430000305175781,-20.12000274658203,3,-0.17465802853958712,1.0000000000000075,128.0,1.0,126.5199966430664,1.0,126.5199966430664,-0.17465802853958712
1564,2014-02-28,122.66999816894531,130.19999694824222,122.66999816894531,130.16999816894528,526.0,-0.05739973302395218,-1.007999674479182,1.2583878441864287,55.48722546008228,76.21123519303022,2.7623018012544094,-2.521565543248556,1.4353736460571156,-3.2317405271291335,11.626828967840641,7.529998779296903,5.219508967945643,0.9344982147216854,-10.835633265478776,12.704629694922147,-4.9505675253785455,6.819563954821916,-0.4225992291642484,0.0,-84.87640451898659,5.8850657401002335,2,6.739997863769531,0.5749969482421875,3.535003662109375,-0.9599990844726562,-18.839996337890625,4,-0.10361130899315751,2.087824709358243,130.13999938964844,1.0000000000000075,128.0,1.0,126.5199966430664,-0.10361130899315751
1565,2014-03-03,122.4800033569336,122.6999969482422,118.5,121.97000122070312,249.0,-0.001548828685479009,7.842198254053429,-0.06800028483072942,54.022989765721306,76.27962698728929,3.2081492490241033,-1.4165639633442595,1.5454026606390414,-2.9666041387911264,10.370296105443602,4.199996948242202,5.016812402890494,0.11750335693359659,-10.260651018427438,10.495657732294632,-5.071573830746914,5.306580544614107,14.169990539550781,21.928400525272433,-58.513679189521824,5.189077187680517,3,5.094993591308594,0.7649917602539062,1.6574974060058594,-0.7700042724609375,-12.44000244140625,0,-0.09666887363466825,-1.007999674479182,122.66999816894531,2.087824709358243,130.13999938964844,1.0000000000000075,128.0,-0.09666887363466825
1566,2014-03-04,123.6500015258789,125.16000366210938,123.6500015258789,124.22000122070312,300.0,0.009552564801420527,-4.298255946246202,-1.117641778987838,48.936165895543056,74.60425990460587,2.391546840516895,-1.634696236740922,0.39249354571835227,-3.9406873710428982,9.198582650364731,2.6800003051757812,5.054840770599654,0.6300014495849666,-8.122700942813651,9.382703841983584,-3.7463497466143423,5.0063526457842755,12.636992492675773,28.37467359631704,-47.54480603089819,4.376351196199311,3,3.9249954223632812,-0.40500640869140625,-0.5625,-1.94000244140625,-14.930000305175781,1,-0.0714112553343288,7.842198254053429,122.4800033569336,-1.007999674479182,122.66999816894531,2.087824709358243,130.13999938964844,-0.0714112553343288
1567,2014-03-05,125.08999633789062,125.08999633789062,125.08999633789062,125.08999633789062,0.0,0.011645732262367536,1.0,-0.0,53.49421945362899,73.19603631472762,0.9372401061490905,-2.1110180714732962,-0.9211265334478469,-5.177278871289161,8.95689180336801,1.4399948120117188,5.114602229457461,1.3894966125488253,-5.504410855569091,8.283404080666742,-2.057457121510126,4.836450346607776,10.841257800292965,36.30853197789282,-35.47470709644487,3.446953734058957,3,2.4850006103515625,-1.845001220703125,-2.0024948120117188,-2.569995880126953,-17.1199951171875,2,-0.0669117864115899,-4.298255946246202,123.6500015258789,7.842198254053429,122.4800033569336,-1.007999674479182,122.66999816894531,-0.0669117864115899
1568,2014-03-06,131.55999755859378,134.19999694824222,126.8499984741211,126.8499984741211,173.0,0.051722770885902936,-2.1210190670107303,100.0,68.77009693137526,70.73019299855842,-5.173869276660042,-7.635984166108869,-7.300120640538253,-11.456082281515151,9.18542817724244,9.110000610351591,5.564305795327712,7.010997772216825,0.6844505639637077,13.337544980469943,3.8477241680902665,10.174271376343384,4.022631496826136,83.18471399483926,10.77291908387258,3.1632736041265623,3,-3.985000610351591,-8.315002441406278,-8.472496032714872,-8.984996795654325,-22.369995117187543,3,-0.11682878840387712,1.0,125.08999633789062,-4.298255946246202,123.6500015258789,7.842198254053429,122.4800033569336,-0.11682878840387712
1569,2014-03-07,132.64999389648438,133.22999572753906,132.64999389648438,133.22999572753906,100.0,0.008285165385512716,1.0,-0.12314266322614849,69.15442399102034,68.38610180194487,-5.9435916284711965,-8.06438955649233,-8.301976149509244,-12.348836846539086,10.286129350552734,1.669998168945284,5.501635639221092,7.418494415283206,0.6807251722177909,14.156263658348607,4.049609793750506,10.787379036815906,2.590982577827134,90.12736717804661,17.030576694449806,3.368884621532703,3,-5.0749969482421875,-9.404998779296875,-9.562492370605469,-10.074993133544922,-25.79999542236328,4,-0.1705993086669696,-2.1210190670107303,131.55999755859378,1.0,125.08999633789062,-4.298255946246202,123.6500015258789,-0.1705993086669696
1570,2014-03-10,128.83999633789062,130.44000244140622,128.83999633789062,130.44000244140622,56.0,-0.028722184198266443,1.0000000000000355,2.7586225040119476,60.06896450119779,65.08862160038508,-1.977889968646167,-3.779507745455433,-4.499485366596275,-8.373086688554295,11.214017363300272,3.80999755859375,5.302059988617486,3.1839969635009737,-3.3247256465138832,9.69271957351583,-0.07036434150646187,6.438358268508395,6.066160606934659,49.19428496632566,-24.333931858753367,3.254361305007426,3,-1.2649993896484375,-5.595001220703125,-5.752494812011719,-5.3849945068359375,-22.05999755859375,0,-0.19411669681552712,1.0,132.64999389648438,-2.1210190670107303,131.55999755859378,1.0,125.08999633789062,-0.19411669681552712
1571,2014-03-11,129.21000671386722,129.21000671386722,129.21000671386722,129.21000671386722,0.0,0.002871859566079271,1.0,-0.0,56.40062023306424,61.490953533378764,-2.1525589852886498,-3.675607070305915,-4.828369496237542,-8.592032070719355,12.109672962262753,0.3700103759765909,4.543362437025536,3.1335071563721044,-3.136561127833801,9.40357544057801,-0.0015269857308624069,6.268541298475057,5.368027092061567,45.225138308937865,-23.923728185379908,3.135034142102956,3,-1.6350097656250284,-5.635009765625028,-8.452507019042997,-7.430007934570341,-14.950004577636733,1,-0.14836316695495144,1.0000000000000355,128.83999633789062,1.0,132.64999389648438,-2.1210190670107303,131.55999755859378,-0.14836316695495144
1572,2014-03-12,124.0,124.5500030517578,124.0,124.5500030517578,120.0,-0.04032200637064176,1.0000000000000517,-100.0,47.166242918309806,57.055661016660345,2.715993823091523,1.6131695052991546,0.334701382841871,-3.2198047844566133,12.11988385726124,5.210006713867216,3.676629416245646,-2.0739994049072266,-8.347508952036435,4.199510142221968,-5.210754178471831,1.0627553686573776,10.256473129810217,0.0,-62.58444096081939,3.1367547735645998,3,2.349998474121108,-0.015003204345703125,-3.5349998474121094,-2.220001220703125,-11.099998474121094,2,-0.12322579660723287,1.0,129.21000671386722,1.0000000000000355,128.83999633789062,1.0,132.64999389648438,-0.12322579660723287
1573,2014-03-13,121.9800033569336,124.81999969482422,121.9800033569336,124.81999969482422,40.0,-0.01629029550860006,1.0,5.163601054237891,42.96116740823316,55.663876788677115,3.863005227178064,3.686721752370687,2.123744327347069,-1.0310810063500355,12.064632345988688,2.839996337890625,2.7799133986149087,-4.0079963684082,-10.463061727594464,2.447068990778064,-7.235529048001325,-0.7804636888150611,11.961340310280406,0.0,-55.461833449142276,3.2275326795931343,3,4.369995117187514,2.3449935913085938,-3.142505645751953,-0.20000457763671875,-3.9300003051757955,3,-0.11485490859706649,1.0000000000000517,124.0,1.0,129.21000671386722,1.0000000000000355,128.83999633789062,-0.11485490859706649
1574,2014-03-14,115.62000274658205,119.61000061035156,115.62000274658205,119.61000061035156,1661.0,-0.052139698600770945,-1.000000000000007,1.4049306368940753,36.104036770490275,53.672882011429216,10.189311184582692,10.041761075430003,8.148012582125105,5.357791845919351,12.333699249928632,6.360000610351548,1.6565520238702902,-10.037997055053694,-17.838697784531846,-2.2372963255755423,-13.938347419792777,-6.137646690314625,18.012514047287667,0.0,-48.04223800742737,3.900350364739075,3,9.289997100830092,9.679992675781236,3.217494964599595,6.1599960327148295,-0.08000183105470171,4,-0.05561321702499178,1.0,121.9800033569336,1.0000000000000517,124.0,1.0,129.21000671386722,-0.05561321702499178
1575,2014-03-17,117.1999969482422,117.1999969482422,114.83999633789062,114.83999633789062,153.0,0.013665405328896485,-1.000000000000012,-0.59147916638782,38.57843046507339,52.5220225191548,8.696068518351751,8.437564215046464,6.290791202918186,3.797628641092004,12.65630900988306,2.3600006103515767,0.460724964289156,-8.168002700805644,-16.774399023971753,0.438393622360465,-12.471200862388699,-3.8648045392225896,15.712019283736012,16.42309607720927,-24.84282931582528,4.303198161583051,3,7.319999694824219,8.544998168945298,1.637500762939439,4.580001831054673,-3.1999969482422017,0,-0.08831056948484284,-1.000000000000007,115.62000274658205,1.0,121.9800033569336,1.0000000000000517,124.0,-0.08831056948484284
1576,2014-03-18,116.0199966430664,116.0199966430664,115.36000061035156,115.36000061035156,42.0,-0.010068262251720972,1.0,0.2796592635696489,35.20986961268103,50.490428092382814,9.699990262686327,9.557864917494754,7.145122867828945,5.041575164897921,13.126969726090056,1.8399963378906392,0.2859710998262699,-8.999002838134771,-18.526519656697644,0.5285139804280874,-13.762761247416194,-4.235244428853335,15.807698395266556,11.823646375389018,-21.103486967296938,4.763758409281432,3,8.500000000000014,9.724998474121094,2.8175010681152344,5.760002136230469,-0.35999298095703125,1,-0.07964142502258664,-1.000000000000012,117.1999969482422,-1.000000000000007,115.62000274658205,1.0,121.9800033569336,-0.07964142502258664
1577,2014-03-19,115.0500030517578,117.36000061035156,115.0500030517578,117.36000061035156,10.0,-0.00836057248211075,1.0000000000000122,-3.5000173396372762,30.816168967965467,46.27332498533727,10.164998184869376,10.203556488229353,7.735999916744376,6.062061134733099,12.975537398181464,2.309997558593764,0.12912555636948753,-9.430996704101574,-19.93554035480669,1.0735469466035283,-14.68326852945414,-4.178724878749023,15.75843006454862,2.1042749822450855,-27.75171731639071,5.252271825352553,3,8.984992980957045,10.694992065429702,3.4999961853027486,6.729995727539077,-1.8000030517577983,2,-0.006866587523443268,1.0,116.0199966430664,-1.000000000000012,117.1999969482422,-1.000000000000007,115.62000274658205,-0.006866587523443268
1578,2014-03-20,114.5999984741211,115.01000213623048,114.5999984741211,115.01000213623048,40.0,-0.003911382578879685,-1.0000000000000693,0.17749095040558543,37.51160289355092,42.75745597450734,8.891235945467443,10.299524746684241,7.847034670692665,6.563807031443233,12.85192587742243,0.45000457763670454,-0.015394623470555757,-9.321001052856445,-20.688204465154143,2.0462023594412386,-15.00460275900528,-3.6373993467075962,15.250328435480384,0.0,-32.243247569770354,5.683601706148844,3,7.920001983642564,11.02499771118164,4.762500762939453,7.180000305175781,-5.849998474121094,3,-0.014834179501547529,1.0000000000000122,115.0500030517578,1.0,116.0199966430664,-1.000000000000012,117.1999969482422,-0.014834179501547529
1579,2014-03-21,115.91000366210938,115.91000366210938,114.62000274658205,114.62999725341795,142.0,0.011431109995032829,1.015616338743399,-3.121938965388836,40.17349740525278,40.546848519402346,5.539481357428571,8.58623415800949,6.186305856620507,5.252052863065501,12.492817400738968,1.3100051879882812,-0.378528081029728,-7.475495910644526,-19.306939040814797,4.355947219525746,-13.391217475729661,-1.55977434555939,12.72029697265367,47.463919349622266,13.34106098871981,5.915721565085139,3,5.99499893188478,9.71499252319336,3.452495574951172,5.8699951171875,-4.620002746582031,4,0.018462594444279112,-1.0000000000000693,114.5999984741211,1.0000000000000122,115.0500030517578,1.0,116.0199966430664,0.018462594444279112
1580,2014-03-24,112.73999786376952,115.38999938964844,112.5999984741211,115.12000274658205,441.0,-0.027348854267840284,-1.09774216123814,-1.8593695052243224,34.60344168951754,38.1249397923416,6.912449923865168,11.247615644119492,9.137862590896049,8.506602952586846,12.629379100724586,3.3100051879882812,-1.8865872234708547,-9.956501770019543,-22.596677380982996,2.6836738409439107,-16.276589575501262,-3.636413964537823,14.767878598142175,2.941162328118015,-30.59068301981139,6.320087805481724,3,5.970001220703139,11.884998321533217,6.302501678466811,9.040000915527358,1.9000015258789205,0,0.02483593316314625,1.015616338743399,115.91000366210938,-1.0000000000000693,114.5999984741211,1.0000000000000122,115.0500030517578,0.02483593316314625
1581,2014-03-25,113.9499969482422,114.23999786376952,113.01000213623048,113.33999633789062,1450.0,0.010732651298563933,1.0672154690465216,-0.25630225162845854,34.176142718178994,36.68159532566039,3.6991876079587485,9.536563736152843,7.6931803556943095,7.37147871605454,12.773320764667872,1.5,-3.6208403987232742,-8.118002700805647,-21.200000156070658,4.963994754459364,-14.659001428438145,-1.5770039731731345,12.067091714890424,28.36129975332734,-4.6202325444880366,6.540998727632506,3,4.7600021362304545,10.674999237060533,5.297502517700181,7.830001831054673,-0.4499969482422017,1,0.0004388157358223843,-1.09774216123814,112.73999786376952,1.015616338743399,115.91000366210938,-1.0000000000000693,114.5999984741211,0.0004388157358223843
1582,2014-03-26,112.94000244140624,112.94000244140624,112.94000244140624,112.94000244140624,0.0,-0.00886348866946196,1.0,0.0,18.695373776128918,33.98539603320437,3.3249934374330223,9.866302172913961,8.477707264470041,8.347768090787753,13.551684872472237,1.009994506835966,-5.008670652136971,-8.374997329711931,-21.74975872475973,4.999764065335853,-15.062378027235823,-1.687616632188039,11.735377202825234,10.272007080804183,-15.6833803288059,6.687380697523894,3,3.1649971008300923,11.684993743896499,5.939998626708999,8.83999633789064,1.6999969482422017,2,0.02408359449181252,1.0672154690465216,113.9499969482422,-1.09774216123814,112.73999786376952,1.015616338743399,115.91000366210938,0.02408359449181252
1583,2014-03-27,107.41000366210938,110.06999969482422,107.41000366210938,110.06999969482422,21.0,-0.04896403984200237,1.0,-100.0,13.07784614519251,31.42693040817128,7.343095975825634,14.341406368549798,13.70946208421573,13.88676813956252,13.027340488890266,5.529998779296861,-6.557081739213629,-12.768496322631833,-26.831031951700965,1.2940393064372984,-19.799764137166406,-5.73722850809726,16.057837865111054,0.0,-17.101191546184733,7.031267814534569,3,4.974998474121094,14.6199951171875,12.39749526977539,14.3699951171875,0.589996337890625,3,0.05437106543876591,1.0,112.94000244140624,1.0672154690465216,113.9499969482422,-1.09774216123814,112.73999786376952,0.05437106543876591
1584,2014-03-28,109.95999908447266,111.98999786376952,109.6500015258789,109.6500015258789,1390.0,0.023740762828619477,-14.096869462492524,-0.1165406093772856,21.32443206560731,29.50981947489727,4.364801949208015,11.373513306045083,10.87761259149218,11.309119524350422,13.057101701737011,4.579994201660142,-7.467759557166801,-9.583000946044919,-24.304762912424508,5.138761020334684,-16.94388192923472,-2.2221199628551176,11.580901898934442,31.954846962677134,18.13193045600334,7.3608809831898,3,2.4250030517578125,12.069999694824219,10.822500228881836,11.819999694824219,-1.7399978637695312,4,-0.011003993220690345,1.0,107.41000366210938,1.0,112.94000244140624,1.0672154690465216,113.9499969482422,-0.011003993220690345
1585,2014-03-31,110.63999938964844,111.93000030517578,109.7300033569336,109.8499984741211,85.0,0.006184069760253319,-3.2718754398050414,2.5484101201023823,22.05836636802664,28.048541336602337,2.96858633239529,10.288506206441781,9.926552789030708,10.655595702687918,13.98076026902052,2.1999969482421875,-8.131040461802002,-8.311000442504877,-23.480894140218624,6.858893255208869,-15.89594729136175,-0.7260535936480039,9.20519391520294,47.291339233552485,35.89396033314439,7.584946848856875,3,1.7450027465820312,11.389999389648438,10.930002212524414,11.139999389648438,-2.3799972534179545,0,0.005874923440570168,-14.096869462492524,109.95999908447266,1.0,107.41000366210938,1.0,112.94000244140624,0.005874923440570168
1586,2014-04-01,114.81999969482422,115.47000122070312,110.25,110.25,240.0,0.03778019096380136,-1.284464581743876,5.784803036302355,35.745336412576975,28.59622660822584,-1.5640063746662491,5.705594850344369,5.497521597766934,6.568481025060294,14.226667224420073,5.220001220703125,-7.8720928375092,-3.68950004577637,-18.7974139977062,11.41841390615346,-11.243457021741278,3.8644569301885383,3.532970852898117,91.93546249668698,75.82900146095902,7.553956975964912,4,-3.1599960327148438,7.209999084472656,7.035001754760742,6.959999084472656,-3.309997558593736,1,-0.0015676737994617662,-3.2718754398050414,110.63999938964844,-14.096869462492524,109.95999908447266,1.0,107.41000366210938,-0.0015676737994617662
1587,2014-04-02,116.72000122070312,116.72000122070312,115.0,115.12999725341795,575.0,0.016547653117304106,1.1635181497564837,0.3479221167314167,41.801740824569336,29.072908600561224,-3.578526937287279,3.3164174579423786,3.2767786091068984,4.78501260831699,14.390091294243609,1.9000015258789062,-7.789310995695217,-1.3709987640380916,-16.171991493706315,13.429993965630118,-8.771495128872203,6.02949760079602,0.3198133007456505,100.0,78.47478560766817,7.400496364834107,4,-4.654998779296875,5.30999755859375,5.135000228881836,5.05999755859375,-0.7900009155273438,2,-0.027587398792212947,-1.284464581743876,114.81999969482422,-3.2718754398050414,110.63999938964844,-14.096869462492524,109.95999908447266,-0.027587398792212947
1588,2014-04-03,116.19000244140624,116.19000244140624,116.19000244140624,116.19000244140624,0.0,-0.00454077085121618,1.0,0.0,51.085714019982866,30.285377113309007,-3.1282346327973727,2.778341730900891,3.7733992660780302,5.471160209157702,13.177637916239151,0.5299987792968892,-7.4719266392413175,-1.1324977874756001,-14.517230968016051,12.25223539306485,-7.8248643777458255,5.559868802794625,-8.77999877929686,92.50355301026549,65.43597765718789,6.692366590270227,4,-4.124999999999986,5.839996337890639,6.219997406005874,5.589996337890639,-2.600006103515611,3,-0.013340244592381811,1.1635181497564837,116.72000122070312,-1.284464581743876,114.81999969482422,-3.2718754398050414,110.63999938964844,-0.013340244592381811
1589,2014-04-04,110.0199966430664,115.0999984741211,109.9499969482422,114.6999969482422,254.0,-0.05310272543845862,-1.1369302290243146,-100.0,38.35927467325836,30.70269188928021,2.3673635413279897,7.553298900339655,9.936290956883994,11.759668713385793,12.291080708959523,6.240005493164034,-7.038343755584464,-6.171003723144537,-17.812637707740805,5.470630261451731,-11.991820715442671,-0.35018673084640284,-2.434393005371092,4.148689195398786,-23.262964983037335,5.820816992298138,4,2.0450057983398438,10.78500366210939,16.307498931884766,13.224998474121094,3.9000015258789062,4,-0.018360268175791727,1.0,116.19000244140624,1.1635181497564837,116.72000122070312,-1.284464581743876,114.81999969482422,-0.018360268175791727
1590,2014-04-07,103.83000183105469,108.1999969482422,103.83000183105469,108.1999969482422,213.0,-0.05626245228941129,-1.0000000000000064,0.933759579535618,32.99861181192064,30.571855121918173,8.002063775667153,12.4097945426996,16.045162260829557,17.970623876950924,12.479835895177374,6.189994812011719,-7.175132608208671,-11.110498809814459,-22.398857910481695,0.17786029085277733,-16.754678360148077,-5.466319259480841,12.360000610351548,0.0,-28.169633050023712,5.644179550333621,4,6.444999694824219,15.184997558593764,22.497493743896484,19.414993286132812,9.029998779296875,0,0.04228064444024149,-1.1369302290243146,110.0199966430664,1.0,116.19000244140624,1.1635181497564837,116.72000122070312,0.04228064444024149
1591,2014-04-08,110.04000091552734,110.04000091552734,103.3000030517578,104.25,487.0,0.059809293797154606,1.3281508801473747,-1.3249444816894285,43.90362417557895,33.372771832968176,1.3176719966770065,4.943442732464717,9.785197752075774,11.840901512529769,12.531310480819943,6.7399978637695455,-7.392706500114713,-3.9419994354248047,-13.201988420379166,5.317989549529557,-8.571993927901985,0.6879950570523761,5.902801513671861,50.223537879210014,17.98198776412609,4.62999449247718,4,-0.029998779296875,8.709999084472656,15.3699951171875,13.204994201660156,2.4799957275390625,1,-0.016175924795414076,-1.0000000000000064,103.83000183105469,-1.1369302290243146,110.0199966430664,1.0,116.19000244140624,-0.016175924795414076
1592,2014-04-09,108.72000122070312,108.81999969482422,108.72000122070312,108.81999969482422,5.0,-0.011995635076716527,1.0,-0.017270890899675453,42.99333009805301,36.69671449439712,2.208343955860826,5.3334580625517845,10.935057186735833,13.238149260276117,13.610841924130945,1.3199996948242188,-7.158350883741662,-4.49799919128418,-12.743630005627992,3.7476316230596325,-8.620814598456093,-0.3751837841122665,6.717089233398426,42.04808708755999,5.491571781175615,4.122815407171907,4,1.2900009155273438,10.029998779296875,16.68999481201172,14.524993896484375,5.839996337890639,2,0.02566225978845993,1.3281508801473747,110.04000091552734,-1.0000000000000064,103.83000183105469,-1.1369302290243146,110.0199966430664,0.02566225978845993
1593,2014-04-10,107.97000122070312,114.04000091552734,107.97000122070312,113.4499969482422,762.0,-0.006898454668681331,-1.215330082948847,54.80079346913877,40.41062365702366,38.81740244899893,3.4041120789990487,5.249175847014229,11.600697247105785,14.003540220075934,14.618554576344234,6.069999694824219,-7.03147120857065,-4.547499084472662,-12.001347580557479,2.9063494116121547,-8.27442333251507,-0.8205748364302536,6.981605737304676,39.57627102206131,4.217731445466541,3.7269242480424047,4,2.0400009155273438,10.779998779296875,17.43999481201172,15.274993896484375,7.1500015258789205,3,0.07372417333034487,1.0,108.72000122070312,1.3281508801473747,110.04000091552734,-1.0000000000000064,103.83000183105469,0.07372417333034487
1594,2014-04-11,109.19000244140624,109.19000244140624,108.0,108.0,45.0,0.011299446206444852,1.000000000000024,-0.2171538994868222,45.500638297172834,41.42209933001518,2.3058893748042664,3.713129974172375,10.33810966864202,12.778397654150567,14.68034957144338,1.2200012207031108,-6.342759289406416,-3.0059978485107592,-10.451078147120029,4.43908245009851,-6.728537997815394,0.7165423007938756,5.295540360351566,54.84171844687084,14.747159384671477,3.7225401493046357,4,0.819999694824233,9.074996948242202,16.219993591308608,14.054992675781264,11.009994506835966,4,0.04029667367070089,-1.215330082948847,107.97000122070312,1.0,108.72000122070312,1.3281508801473747,110.04000091552734,0.04029667367070089
1595,2014-04-14,106.8499984741211,107.75,106.4000015258789,107.75,305.0,-0.021430569786284548,1.9999915229093375,-0.7563022516284647,41.251848831177696,42.033934043193035,4.527901947009511,5.521048051650709,12.839893570788462,14.996293599621552,14.726439151455095,2.7900009155273295,-4.8446777203498925,-4.828501892089847,-12.247856773078865,2.5908529888991723,-8.538179332584363,-1.11882445159533,7.19000244140625,33.05396767665009,-8.172620331243124,3.709677440494512,4,3.160003662109375,10.020004272460909,18.55999755859375,16.394996643066406,12.520004272460952,0,0.06616752265594616,1.000000000000024,109.19000244140624,-1.215330082948847,107.97000122070312,1.0,108.72000122070312,0.06616752265594616
1596,2014-04-15,106.77999877929688,110.95999908447266,106.77999877929688,110.95999908447266,22.0,-0.0006551211588567973,1.0,4.644436909252745,42.23006589687538,42.08152571789371,3.729710346851178,5.126136807236492,13.056142192592489,14.996826893086563,14.541622004283084,4.180000305175781,-3.8776981323682236,-4.436501693725589,-11.86830075886229,2.9952973714111124,-8.152401226293946,-0.7206021611572311,6.830402221679691,4.973786436852775,-38.50903486011576,3.7158995325683537,4,2.965003967285142,9.475006103515625,18.62999725341797,16.464996337890625,16.050003051757812,1,0.056939519578206976,1.9999915229093375,106.8499984741211,1.000000000000024,109.19000244140624,-1.215330082948847,107.97000122070312,0.056939519578206976
1597,2014-04-16,114.26000213623048,114.37999725341795,113.44000244140624,113.44000244140624,69.0,0.07005060350669234,-1.29267112645253,-0.1961721614730274,58.23515006094895,42.87590750022328,-4.621992615639741,-2.5466543219391866,5.780728120329769,7.51745156247911,14.486760995711695,7.5999984741210795,-2.7552312745664835,3.0830017089843835,-4.270998028604112,10.437001446572879,-0.5939981598098711,6.760001577778638,-10.959999084472685,98.49630098455609,47.46785621173956,3.6769998687942484,4,-5.06000137329103,-0.20000076293946734,11.314994812011705,8.984992980957017,9.639999389648423,2,-0.015228474187226948,1.0,106.77999877929688,1.9999915229093375,106.8499984741211,1.000000000000024,109.19000244140624,-0.015228474187226948
1598,2014-04-17,112.9000015258789,112.9000015258789,111.0500030517578,111.66000366210938,3245.0,-0.01190268322181609,1.9838736471645289,1.5121930795782839,53.63861605836108,44.57361209856803,-4.221715432699725,-1.3919071412422994,7.233473168953452,8.87736340599858,14.409825168244804,3.2099990844726847,-2.5390673940655972,1.8080009460449276,-5.41759027497271,9.033592167062565,-1.8047946644638841,5.420796556553739,-9.378398590087912,81.45367769519515,26.855381487528078,3.6127956105088184,4,-4.06000137329103,1.1599998474121094,12.267496109008789,10.344993591308594,11.159996032714858,3,0.014703241897958241,-1.29267112645253,114.26000213623048,1.0,106.77999877929688,1.9999915229093375,106.8499984741211,0.014703241897958241
1599,2014-04-22,118.0500030517578,118.0500030517578,115.54000091552734,115.54000091552734,95.0,0.0456156019156333,1.0000000000000113,2.024198758375417,58.25718960171746,47.380120741878784,-9.066290937403167,-6.717789564225626,2.095802388330682,3.7782958511845806,14.625669259481628,5.150001525878892,-2.605034218069477,6.851002502441389,-0.729654532990736,14.431659537873514,3.0606739847253266,10.641331020157452,-14.311232229614262,100.0,42.64010641766856,3.790328517716065,4,-7.375,-6.595001220703111,7.287494659423842,5.194992065429702,3.8999938964844034,1,-0.024819993472521396,1.9838736471645289,112.9000015258789,-1.29267112645253,114.26000213623048,1.0,106.77999877929688,-0.024819993472521396
1600,2014-04-23,115.54000091552734,117.69000244140624,115.54000091552734,117.69000244140624,4.0,-0.021262194589948158,1.0000000000000133,-0.8565735840798069,50.8333345107087,48.1500885568932,-5.275296237908989,-4.202739331525493,4.545701914660427,6.322598829790721,14.504460506766875,2.5100021362304545,-3.091823885955151,4.201000213623047,-3.5997126522335776,12.001713079479671,0.3006437806947275,8.101356646551366,-11.228780804199232,77.7284721855534,23.720082613212256,3.9003564329283127,4,-3.3149986267089844,-4.8649978637695455,9.564996719360366,7.704994201660156,7.099998474121094,2,0.04033231777557145,1.0000000000000113,118.0500030517578,1.9838736471645289,112.9000015258789,-1.29267112645253,114.26000213623048,0.04033231777557145
1601,2014-04-24,114.0,116.98999786376952,114.0,116.98999786376952,88.0,-0.01332872514561656,1.0000000000000095,1.390695693830843,46.825396260030494,48.5758736860018,-3.480509218411811,-2.802485107062992,5.9919588774143335,7.926455262124961,14.273212305999806,2.989997863769517,-2.687200124922356,2.658499145507818,-5.145768467382425,10.462766758398061,-1.2436346609373032,6.56063295195294,-9.139228571054701,42.142813546317164,-5.798112182662919,3.9021338064451223,4,-1.7749977111816406,-3.3249969482422017,11.132495880126953,9.2449951171875,7.459999084472656,3,0.04710528725071961,1.0000000000000133,115.54000091552734,1.0000000000000113,118.0500030517578,1.9838736471645289,112.9000015258789,0.04710528725071961
1602,2014-04-25,115.66000366210938,122.0999984741211,115.66000366210938,120.3000030517578,400.0,0.014561435632538311,-1.7758601979038893,1.5518403694772993,49.39731796604619,49.5743952758932,-4.528798122379442,-4.477846398940329,4.150794609315,6.259335502430758,14.307678401570795,8.099998474121094,-1.4025779924700146,4.182502746582031,-3.83104703479826,12.196052527962323,0.17572785589189266,8.18927763727217,-10.271662968251576,41.71947982007057,-0.5604251409790706,4.006774890690143,4,-1.410003662109375,-2.960002899169922,9.472492218017578,7.584991455078125,4.769996643066406,4,0.06199202785685398,1.0000000000000095,114.0,1.0000000000000133,115.54000091552734,1.0000000000000113,118.0500030517578,0.06199202785685398
1603,2014-04-28,113.25,117.63999938964844,113.25,117.63999938964844,100.0,-0.020836966849404503,1.0,0.9461206825678207,54.01641656896707,50.52059286164811,-1.4427871697871097,-1.6947844314282747,6.359181542217328,8.649254464739727,13.259928096326751,4.3899993896484375,-1.017604011197875,1.480499267578125,-6.332076245558554,9.293074780714804,-2.4257884889902215,5.3867870241464715,-6.858959839326403,0.0,-45.15746074945122,3.9062877565683425,4,1.0,-0.5499992370605469,11.639995574951172,9.9949951171875,6.25,0,0.09403974857288211,-1.7758601979038893,115.66000366210938,1.0000000000000095,114.0,1.0000000000000133,115.54000091552734,0.09403974857288211
1604,2014-04-29,108.75,108.75,108.75,108.75,0.0,-0.039735099337748325,1.0,-0.0,56.386287220018005,52.20219712707481,3.339409352573398,2.8563648709941276,10.64882950514054,13.056813114343583,12.427398162056855,4.5,-0.5598857883721848,-2.959000778198245,-10.848934141603635,4.930932585207145,-6.90396745990094,0.9859659035044501,-1.4164223405195457,0.0,-48.76820612769494,3.944966681702696,4,5.689998626708984,3.950000762939453,15.322498321533203,14.4949951171875,10.75,1,0.14078158674568986,1.0,113.25,-1.7758601979038893,115.66000366210938,1.0000000000000095,114.0,0.14078158674568986
1605,2014-04-30,111.29000091552734,111.29000091552734,110.95999908447266,110.95999908447266,20.0,0.023356330257722657,1.0,100.0,51.7933991876287,53.2647897149363,1.6712007697803983,0.3874205111859794,7.898509042662994,10.420478802157703,11.613210895498591,2.5400009155273438,0.1844820247906256,-0.45149993896484375,-8.328236534016298,7.425236656086611,-4.389868236490571,3.4868683585608835,-3.0704380071684483,19.02622626100762,-28.33688423374735,3.9383682975257237,4,4.134998321533203,1.4099998474121094,12.474998474121094,11.954994201660156,15.379997253417969,2,0.09578574845017873,1.0,108.75,1.0,113.25,-1.7758601979038893,115.66000366210938,0.09578574845017873
1606,2014-05-02,114.63999938964844,114.63999938964844,114.12000274658205,114.12000274658205,5.0,0.0301015225677268,-1.0000000000000546,1.57573866000828,58.026023502990725,53.24155343071871,-0.49909039071459915,-3.1376220765091745,4.372781963098333,7.00414537998023,11.766687101337064,3.3499984741210938,0.6966669141030906,2.907498550415042,-4.954825610249998,10.769822711080081,-1.023663529917485,6.838660630747569,-5.8899993896484375,44.11985065815679,-3.7538262062077337,3.9311620803325202,5,0.7849998474121094,-1.9399986267089844,7.027498245239258,8.604995727539062,11.180000305175781,4,0.06978367099260785,1.0,111.29000091552734,1.0,108.75,1.0,113.25,0.06978367099260785
1607,2014-05-05,113.5,114.69000244140624,113.5,114.69000244140624,400.0,-0.009944167792375058,1.000000000000024,-2.288481007086615,57.418829999082924,53.66157720191003,0.583082813486854,-2.3728849903689024,5.229594232043638,8.073062137510135,12.16327927099827,1.1900024414062358,1.6395959435038918,1.9284992218017578,-5.629795539516692,9.486793983120208,-1.8506481588574673,5.707646602460983,-3.9490000915527332,53.43082481570162,4.32137835639066,3.7791473806592233,5,1.9249992370605469,-0.7999992370605469,8.167497634887695,9.7449951171875,12.160003662109375,0,0.07013215052398825,-1.0000000000000546,114.63999938964844,1.0,111.29000091552734,1.0,108.75,0.07013215052398825
1608,2014-05-06,114.63999938964844,114.63999938964844,114.63999938964844,114.63999938964844,0.0,0.010044047485889385,1.0,-0.0,57.32723091472686,53.55824845891107,-0.3175336606611694,-3.831398467359108,3.814138111354225,6.868206801033338,12.581303774310145,1.1399993896484375,2.642166577087849,3.145998764038083,-4.242785684278729,10.534783212354895,-0.5483934601203231,6.840390988196489,-4.336059567260747,99.1581981278452,48.676430338886746,3.6943922241584075,5,0.7849998474121094,-1.9399986267089844,5.724998474121094,8.604995727539062,13.860000610351562,1,0.050505939867007354,1.000000000000024,113.5,-1.0000000000000546,114.63999938964844,1.0,111.29000091552734,0.050505939867007354
1609,2014-05-07,108.0,113.75,108.0,112.91999816894531,341.0,-0.05792044159979304,-1.3373992438833013,-100.0,51.385877515249135,53.619642126082226,5.304810161838731,2.7926912537913893,10.069408990379557,13.413820511413803,11.813149679733975,6.6399993896484375,2.1464349562242546,-3.393000793457034,-10.920542889293884,4.134541302379816,-7.156771841375459,0.3707702544613909,14.099998474121094,0.0,-50.509851939326325,3.7637710479184268,5,7.049999237060547,4.700000762939453,9.207500457763672,14.029998779296875,22.330001831054716,2,0.1064814814814814,1.0,114.63999938964844,1.000000000000024,113.5,-1.0000000000000546,114.63999938964844,0.1064814814814814
1610,2014-05-08,108.22000122070312,108.22000122070312,108.22000122070312,108.22000122070312,0.0,0.00203704833984375,1.0,-0.0,51.72910895152661,54.16449909180402,4.399975969136065,3.0761570485663015,9.4625274128706,13.06638340339444,10.139737726351328,0.220001220703125,1.9747281952731441,-3.3924995422363224,-10.214427742774589,3.429428658301944,-6.803463642505449,0.01846455803280378,13.597997283935541,3.2885073306024206,-50.79274570272035,3.4109641002691333,5,6.829998016357422,4.479999542236328,8.987499237060547,13.80999755859375,20.81999206542966,3,0.10423210730050281,-1.3373992438833013,108.0,1.0,114.63999938964844,1.000000000000024,113.5,0.10423210730050281
1611,2014-05-09,108.26000213623048,108.26000213623048,108.26000213623048,108.26000213623048,0.0,0.0003696259016461312,1.0,0.0,41.22807330640886,53.2568052407332,3.8667617134721866,3.0524672453461363,9.0281343198007,12.809267725488596,8.795831810026158,0.04000091552735796,1.0941725332507275,-3.263498687744132,-10.216981983904816,3.6899846084165517,-6.740240335824467,0.2132429603362027,13.281636398315413,3.8864281217785415,-42.735205861957745,3.476741648080339,5,4.559997558593736,4.43999862670897,8.947498321533189,13.769996643066392,22.7900009155273,4,0.1700535347260419,1.0,108.22000122070312,-1.3373992438833013,108.0,1.0,114.63999938964844,0.1700535347260419
1612,2014-05-12,111.51000213623048,111.51000213623048,110.79000091552734,110.79000091552734,30.0,0.030020320855991933,-1.0000000000000395,100.0,48.074260261838894,52.5965656510523,-0.03779819374391025,0.02340416047546512,5.365663682419765,9.408664910481377,7.276271314638702,3.25,0.8366618866894839,-0.15299873352049076,-6.980470858708259,6.674473391667277,-3.5667347961143747,3.260737329073393,9.760803627624497,52.86148281432786,10.206098270865837,3.4137360625938857,5,-0.16500091552735796,1.1899986267089702,5.334999084472642,10.519996643066392,18.319999694824233,0,0.12832927346832412,1.0,108.26000213623048,1.0,108.22000122070312,-1.3373992438833013,108.0,0.12832927346832412
1613,2014-05-13,115.93000030517578,115.93000030517578,115.93000030517578,115.93000030517578,0.0,0.03963768347475627,1.0,0.0,47.00225925824439,51.5538958775219,-4.512161635174124,-3.9733923599255974,0.5070622584926383,4.899280830895677,7.064177667932103,4.419998168945298,0.9983572855009868,3.868999481201172,-2.980037987844085,10.718036950246429,0.44448074667855053,7.293518215723793,5.075389343402094,100.0,61.929833531036884,3.4245187345226253,5,-3.9650001525878906,-3.229999542236328,1.1175003051757812,6.099998474121094,15.390007019042997,1,0.08392998646873284,-1.0000000000000395,111.51000213623048,1.0,108.26000213623048,1.0,108.22000122070312,0.08392998646873284
1614,2014-05-14,113.58999633789062,113.58999633789062,113.58999633789062,113.58999633789062,0.0,-0.02018462831989387,1.0,0.0,47.229320801964256,51.04677605689252,-1.579505854262223,-1.3563933880839727,2.6130461812301746,7.134266719668801,6.689047746749657,2.3400039672851562,0.8309723940621723,1.3089958190917912,-5.433585928409315,8.051577566592897,-2.0622950546587617,4.680286692842344,7.155285517715697,69.64975038715966,35.0843460264293,3.371290873750555,5,-1.6249961853027344,-0.8899955749511719,3.4575042724609375,8.44000244140625,15.80999755859375,2,0.1312615911858761,1.0,115.93000030517578,-1.0000000000000395,111.51000213623048,1.0,108.26000213623048,0.1312615911858761
1615,2014-05-15,113.91999816894531,113.91999816894531,113.91999816894531,113.91999816894531,0.0,0.002905201529129764,1.0,0.0,49.88228104004016,50.14191578323134,-1.6731605091318045,-1.190614329260626,2.0541590071276232,6.680459943846827,6.04716205324587,0.3300018310546875,0.5978746785369111,1.2854976654052734,-4.982847642264659,7.553842973075206,-1.8486749884296927,4.41967031924024,6.570378049548879,73.79396849964485,38.5269696333743,3.1341726538349666,5,-1.9549980163574219,-1.2199974060058594,2.515003204345703,8.110000610351562,13.230003356933594,3,0.14404848951782,1.0,113.58999633789062,1.0,115.93000030517578,-1.0000000000000395,111.51000213623048,0.14404848951782
1616,2014-05-16,112.86000061035156,112.86000061035156,112.86000061035156,112.86000061035156,0.0,-0.009304753999572202,1.0,0.0,45.805867821787615,48.85158665242076,-0.9970603059146441,0.3670556809402825,2.8305165298289126,7.651385094211122,5.968557188589499,1.05999755859375,0.5761512658606023,-0.07849998474121378,-5.7085895418977515,5.551589572415324,-2.8935447633194826,2.736544793837055,7.380568083772744,40.27237238574461,5.581085955759029,2.815044778578269,5,-0.8950004577636719,-0.15999984741210938,1.7849998474121094,7.379997253417969,15.179992675781222,4,0.1433633934811196,1.0,113.91999816894531,1.0,113.58999633789062,1.0,115.93000030517578,0.1433633934811196
1617,2014-05-19,112.5199966430664,112.5199966430664,112.05999755859376,112.05999755859376,20.0,-0.0030126170959277054,-1.0000000000000617,100.0,48.83423309489957,47.9079202279955,-0.9059603430020644,0.6008235336584988,2.8306591031840327,7.945101321194755,6.202837417245761,0.8000030517577983,0.5985578553747075,-0.3315036773681612,-5.929293904562343,5.26628654982602,-3.130398790965245,2.4673914362289224,7.4757606771754155,11.88627281670311,-26.069903834213733,2.798895113597087,5,-0.5549964904785156,1.7300033569335938,1.8600044250488281,7.4550018310546875,21.00000762939453,0,0.16468189620971896,1.0,112.86000061035156,1.0,113.91999816894531,1.0,113.58999633789062,0.16468189620971896
1618,2014-05-20,114.55999755859376,114.55999755859376,114.55999755859376,114.55999755859376,20.0,0.018130118880101076,1.0,0.0,60.069317728646446,48.872746918372975,-3.3061834492704634,-1.3791478019760461,0.25891518802319524,5.814160522763174,6.42389239223048,2.040000915527358,0.11876501428621111,1.625497436523446,-4.024305436346438,7.27530030939333,-1.199403999911496,4.450398872958388,5.195844615243217,100.0,54.877988594098355,2.8249014364349407,5,-2.484996795654311,-0.3099975585937642,-0.17999649047852984,5.4150009155273295,20.61000061035152,1,0.13329263790050994,-1.0000000000000617,112.5199966430664,1.0,112.86000061035156,1.0,113.91999816894531,0.13329263790050994
1619,2014-05-21,115.12000274658205,115.12000274658205,115.12000274658205,115.12000274658205,0.0,0.004888313546810741,1.0,0.0,57.12690798675492,49.472502366731675,-3.0731821231222796,-2.2871811023076276,-0.8724282950796152,5.156926340138554,6.3873815347282505,0.5600051879882812,-0.2625505581476233,2.332002639770522,-2.8954572605425852,7.559462540083629,-0.2817273103860316,4.945732589927076,4.40072258377819,100.0,49.44645265764399,2.6137299501565523,5,-3.0250015258789205,-0.8700027465820455,-0.7400016784668111,4.854995727539048,19.700004577636733,2,0.1407227605205883,1.0,114.55999755859376,-1.0000000000000617,112.5199966430664,1.0,112.86000061035156,0.1407227605205883
1620,2014-05-22,120.1999969482422,120.5,119.87999725341795,119.87999725341795,610.0,0.04412781515340081,-2.8750208616453112,100.0,59.72027337768698,51.52719126354036,-7.012547628000817,-7.378457200403503,-6.353684172686982,-0.018089723591558027,6.663096066668,5.3799972534179545,-0.6178574346993884,7.178997039794936,1.0905522229044777,13.267441856685394,4.134774631349714,10.223219448240158,-12.199996948242202,96.44546250027135,43.21596615821401,3.044222408445227,5,-4.55499649047853,-5.949996948242202,-6.062496185302749,-0.22499847412110796,15.300003051757798,3,0.07653907805175453,1.0,115.12000274658205,1.0,114.55999755859376,-1.0000000000000617,112.5199966430664,0.07653907805175453
1621,2014-05-23,119.37000274658205,119.37000274658205,119.37000274658205,119.37000274658205,0.0,-0.00690511000609717,1.0,0.0,60.37469522201432,52.8939062591154,-4.962753909842661,-6.456559481795026,-5.954797763936611,0.7331261808771927,7.210614071058477,0.8299942016601562,-0.2044122822866825,6.080502700805681,-0.6314357713103504,12.792441172921713,2.7245334647476653,9.436471936863697,-11.120002746582045,86.61141082288977,32.02735672266968,3.3559692360580136,5,-3.0900039672851705,-4.930004119873061,-5.93000030517581,0.6049957275390483,17.769996643066392,4,0.06517549300734715,-2.8750208616453112,120.1999969482422,1.0,115.12000274658205,1.0,114.55999755859376,0.06517549300734715
1622,2014-05-26,122.83000183105469,123.0199966430664,122.68000030517578,122.68000030517578,240.0,0.028985498909789742,-3.5332383907227505,100.0,63.377984773114626,54.7134313163232,-7.429429783681357,-9.857244560490685,-9.646627873087084,-2.800382294756673,7.146845039302459,3.649993896484361,0.32978508256407224,9.182001876831052,1.277046682221794,17.08695707144031,5.22952427952643,13.134479474135674,-14.335001831054683,97.7541981965408,46.792245842043684,3.9524775973046262,5,-5.290004730224609,-7.320003509521484,-9.829998016357422,-2.8550033569335938,14.270004272460938,0,0.04241627759840072,1.0,119.37000274658205,-2.8750208616453112,120.1999969482422,1.0,115.12000274658205,0.04241627759840072
1623,2014-05-27,123.9000015258789,124.4800033569336,122.86000061035156,122.86000061035156,157.0,0.008711224284567942,-2.1153871547518617,6.9332689079904375,81.74920316400485,58.548973800994375,-8.10200538861254,-10.633656600310559,-10.875684463771009,-4.017453004021348,7.616196463264227,1.6500015258789062,1.4424368844664173,9.719501495361328,0.5877926033129199,18.851210387409736,5.153647049337124,14.285355941385532,-14.824001660156242,93.80339964493973,34.89165889215366,4.565854446024206,5,-5.630001068115234,-7.659999847412109,-12.270000457763672,-3.9250030517578125,17.090003967285156,1,0.07764328190563186,-3.5332383907227505,122.83000183105469,1.0,119.37000274658205,-2.8750208616453112,120.1999969482422,0.07764328190563186
1624,2014-05-28,124.05999755859376,124.05999755859376,124.05999755859376,124.05999755859376,0.0,0.001291331967267384,1.0,0.0,81.70536238408542,62.08487172811052,-7.398698560213788,-10.10599610937031,-10.991124435232763,-4.338016371160009,8.664453498086749,0.15999603271485796,2.124080761371985,9.113997650146501,-0.6461560283988064,18.87415132869181,4.23392081087384,13.994074489419162,-14.059757483398442,91.78070942909467,24.765868999823567,4.8800768392726575,5,-5.789997100830092,-7.819995880126967,-12.609996795654311,-4.0849990844726705,14.449996948242173,2,0.0895534485651126,-2.1153871547518617,123.9000015258789,-3.5332383907227505,122.83000183105469,1.0,119.37000274658205,0.0895534485651126
1625,2014-05-29,121.9499969482422,121.9499969482422,121.9499969482422,121.9499969482422,0.0,-0.017007904658026485,1.0,0.0,75.30498545055883,65.36255146464067,-4.503440673725123,-7.543169825235097,-8.91110323401682,-2.379170612803037,9.406542069611712,2.1100006103515625,2.5236087680832213,6.4709972381592,-3.607596223788292,16.54959070010669,1.4317005071854538,11.510293969132945,-11.080971076142589,50.48911728960953,-23.498516841109684,5.039296730973745,5,-3.67999649047853,-5.709995269775405,-10.884994506835952,-1.974998474121108,18.059997558593736,3,0.10553514307539369,1.0,124.05999755859376,-2.1153871547518617,123.9000015258789,-3.5332383907227505,122.83000183105469,0.10553514307539369
1626,2014-05-30,122.63999938964844,122.66999816894531,122.63999938964844,122.66999816894531,45.0,0.0056580767418885625,1.0,-100.0,72.72355701158239,68.01692078871652,-4.0904080665900295,-8.01398339983406,-9.585644549642396,-3.232220465974194,9.712226183648532,0.7200012207031108,3.152163826114787,6.76099967956543,-3.800815497225628,17.322814856356487,1.4800920911698938,12.041907267960966,-10.95431486845878,27.27275468693888,-47.347061401186195,5.280907588395529,5,-3.1199989318847656,-6.399997711181641,-11.189996719360352,-2.6650009155273438,15.580001831054688,4,0.1048597576186634,1.0,121.9499969482422,1.0,124.05999755859376,-2.1153871547518617,123.9000015258789,0.1048597576186634
1627,2014-06-02,121.45999908447266,121.45999908447266,121.45999908447266,121.45999908447266,0.0,-0.0096216594182027,1.0,-0.0,63.01176183363971,68.34385902260466,-1.686231968840346,-6.5425009810113295,-8.37230547354389,-2.24134846735015,10.044796417404662,1.1800003051757812,3.671134263860239,5.182999420166013,-5.5989694393055345,15.96496827963756,-0.20798500956975374,10.57398384990178,-9.006655433138363,0.0,-68.4595451293702,5.390984429735772,6,-1.6599960327148438,-5.219997406005859,-10.00999641418457,-1.4850006103515625,9.790000915527344,0,0.12909600216834094,1.0,122.63999938964844,1.0,121.9499969482422,1.0,124.05999755859376,0.12909600216834094
1628,2014-06-03,120.43000030517578,122.12000274658205,120.43000030517578,122.12000274658205,18.0,-0.008480148090405759,-1.0000000000000169,-100.0,67.15146877361468,69.45769911003353,0.29501607598744783,-5.329747942378404,-7.305742013826119,-1.3820417572450197,10.305850522079096,1.6900024414062642,4.479232443160129,3.8635005950927734,-7.0435998272072595,14.770601017392806,-1.590049616057243,9.31705080624279,-7.255057071505533,0.0,-65.48721816455905,5.453550211150019,6,1.4950027465820312,-4.189998626708984,-6.954999923706055,-0.4550018310546875,13.189994812011719,1,0.1384207071003669,1.0,121.45999908447266,1.0,122.63999938964844,1.0,121.9499969482422,0.1384207071003669
1629,2014-06-04,119.5,119.76000213623048,119.5,119.76000213623048,65.0,-0.007722330837989788,-1.0000000000001092,0.1538471956372638,63.58326108806939,69.8869199667427,2.1363134195235745,-3.682843359664531,-6.391461672417321,-0.6397738815088445,10.750291517697299,0.9300003051757812,5.239921141476174,2.3585002899169893,-7.836348717748777,12.553349297582756,-2.738924213915894,7.4559247937498725,-5.646753158933947,0.0,-61.77466600060468,5.097424503832885,6,2.4250030517578125,-3.259998321533203,-6.024999618530273,0.47499847412109375,12.789993286132784,2,0.17983268195116375,-1.0000000000000169,120.43000030517578,1.0,121.45999908447266,1.0,122.63999938964844,0.17983268195116375
1630,2014-06-05,119.5,119.5,119.5,119.5,0.0,0.0,1.0,-0.0,67.04312332127826,70.62785642221645,2.264738112592525,-2.9454600779661746,-6.305311350973113,-0.742071884647828,11.218750656977445,0.0,5.50697902522748,1.7945003509521484,-7.533425627942165,11.122426329846462,-2.8694626384950084,6.458463340399305,-5.009147767981901,0.0,-61.83035772201963,4.6639629894471595,6,2.490001678466797,-3.259998321533203,-5.930000305175781,0.47499847412109375,15.949996948242216,3,0.15907945194004958,-1.0000000000001092,119.5,-1.0000000000000169,120.43000030517578,1.0,121.45999908447266,0.15907945194004958
1631,2014-06-06,126.66999816894531,126.66999816894531,121.41000366210938,121.62000274658205,688.0,0.05999998467736667,1.0831680296353146,100.0,76.89092919449396,72.12929469125861,-4.2028312266912025,-9.133804988537335,-13.34307481532629,-7.986487184400076,12.159999277986097,7.1699981689453125,6.090949492458492,8.043998718261719,-0.9880713635616019,17.07606880008504,3.5279636773500584,12.560033759173379,-11.579796869432286,100.0,30.536276042849863,4.516035040911657,6,-3.5849990844726562,-9.334999084472656,-12.607498168945312,-6.694999694824219,11.999999999999972,4,0.10531299069017508,1.0,119.5,-1.0000000000001092,119.5,-1.0000000000000169,120.43000030517578,0.10531299069017508
1632,2014-06-09,125.81999969482422,125.81999969482422,125.79000091552734,125.79000091552734,100.0,-0.0067103377785433516,1.0,0.005940357720727665,72.41243579779298,71.09187609501284,-3.223035078877629,-7.543529753618401,-12.335432176771548,-7.203830270450524,13.447308697004878,0.8799972534179688,6.21927731454015,6.4785003662109375,-2.4466185043067696,15.40361923672863,2.015940930952084,10.941059801469791,-9.803414645756604,88.14506706846026,21.61270824074397,4.462559435258849,6,-2.7350006103515625,-8.485000610351562,-11.757499694824219,-5.845001220703125,12.680000305175781,0,0.09855350147794506,1.0831680296353146,126.66999816894531,1.0,119.5,-1.0000000000001092,119.5,0.09855350147794506
1633,2014-06-10,125.66000366210938,125.66000366210938,125.66000366210938,125.66000366210938,0.0,-0.001271626395667691,1.0,0.0,71.31879076459745,69.9378125817364,-3.1146687494186835,-6.9748131617844535,-11.838125202006339,-7.114705933553196,14.065197398538379,0.15999603271484375,6.418544665921928,5.832004165649408,-3.366689342387872,15.030697673686674,1.2326574116307825,10.431350919668034,-8.79114556345155,85.9136016071744,22.639176468001445,4.599346754018633,6,-2.5750045776367188,-8.325004577636719,-11.597503662109375,-5.685005187988281,15.459991455078125,1,0.044485088134500694,1.0,125.81999969482422,1.0831680296353146,126.66999816894531,1.0,119.5,0.044485088134500694
1634,2014-06-11,128.5,129.66999816894528,128.5,129.41999816894528,79.0,0.022600638668825557,-1.5434793425438489,-100.0,68.46087691956816,69.177356078293,-5.876605185371275,-9.107460556436578,-14.383061522582892,-10.013291700947264,15.36498413135796,4.009994506835909,6.306477807710664,7.92650032043457,-1.5559079854448612,17.408908626313988,3.1852961674948546,12.667704473374286,-10.847050695719176,88.49559115440212,28.201889957452863,4.7412041529397095,6,-3.915000915527358,-9.665000915527358,-14.4375,-8.525001525878906,10.100006103515625,2,0.039844319978112885,1.0,125.66000366210938,1.0,125.81999969482422,1.0831680296353146,126.66999816894531,0.039844319978112885
1635,2014-06-12,130.33000183105472,130.33000183105472,129.86000061035156,129.86000061035156,650.0,0.014241259385639804,-1.000000000000121,-0.5108719088451863,73.33902180584742,69.24574105543356,-7.144182390228835,-10.166260552577981,-15.91257685296921,-11.88752532503861,16.71301291583371,1.830001831054716,5.679142504990324,8.93600196838382,-0.9534624995592651,18.825466436326906,3.9912697344122705,13.88073420235537,-11.475347640307447,100.0,41.2575677236926,4.944732233971545,6,-5.415000915527358,-11.055000305175795,-16.455001831054716,-10.355003356933622,7.690002441406222,3,0.015038682019039573,-1.5434793425438489,128.5,1.0,125.66000366210938,1.0,125.81999969482422,0.015038682019039573
1636,2014-06-13,129.03999328613278,129.55000305175778,129.03999328613278,129.55000305175778,20.0,-0.009898016778931318,1.0,-1.0851243425750918,64.57060574034122,69.41894593395595,-5.420932268696376,-8.012754156741835,-14.465630958701212,-10.660077630842551,18.250839912048917,1.2900085449219318,4.996182511702301,6.8369937896728175,-2.755762517935267,16.429750097280888,2.0406156358687753,11.63337194347686,-8.808297378548616,72.37667985610231,17.801908453893162,4.796378153804036,6,-4.124992370605426,-9.744991302490178,-15.164993286132784,-9.06499481201169,12.010009765625028,4,0.04967455049300806,-1.000000000000121,130.33000183105472,-1.5434793425438489,128.5,1.0,125.66000366210938,0.04967455049300806
1637,2014-06-16,131.05000305175778,131.05000305175778,131.05000305175778,131.05000305175778,0.0,0.015576641895571175,1.0,-0.0,66.06741364985639,69.29849536464947,-6.624141076163184,-9.026138690253205,-16.35336327699528,-12.765504927562233,20.105969934875915,2.010009765625,4.65106120763258,7.920503234863247,-1.3069215101112661,17.147927979837775,3.3067908623759763,12.534215607350518,-9.606510433357144,100.0,48.30593529227835,4.613712372487264,6,-5.775001525878892,-10.13000106811522,-18.290002822875948,-11.07500457763669,16.949996948242216,0,0.05814570728531776,1.0,129.03999328613278,-1.000000000000121,130.33000183105472,-1.5434793425438489,128.5,0.05814570728531776
1638,2014-06-17,129.83000183105472,129.83000183105472,129.83000183105472,129.83000183105472,0.0,-0.009309432982014032,1.0,0.0,62.37666473558977,69.16442910326285,-4.3924376304051265,-6.960351955480377,-15.00565397482876,-11.500330067533568,21.554827026512477,1.2200012207030682,4.398038874935736,5.937001800537132,-2.819856588628056,14.69386018970232,1.558572605954538,10.315430995119726,-7.041597751984071,52.15687213150238,5.304915272061535,4.378429194582597,6,-4.555000305175824,-8.275001525878935,-17.807500839233427,-9.855003356933622,18.08000183105466,1,0.06677961986188197,1.0,131.05000305175778,1.0,129.03999328613278,-1.000000000000121,130.33000183105472,0.06677961986188197
1639,2014-06-18,131.32000732421878,131.32000732421878,130.94999694824222,130.94999694824222,10.0,0.011476588401369447,1.0,100.0,70.64786925198369,69.56495642889678,-4.5029884366017825,-7.5621824391995744,-16.149096168421195,-12.887179442481454,23.063179218771207,1.4900054931640625,4.647131506403042,6.6170070648193615,-1.7094270693857538,14.943441199024477,2.4537899977167967,10.780224131921926,-7.374979388971937,100.0,51.393623356085044,4.16321706710256,6,-4.955001831054702,-9.6300048828125,-18.987506866455107,-11.345008850097685,20.50999450683591,2,0.07462676855304551,1.0,129.83000183105472,1.0,131.05000305175778,1.0,129.03999328613278,0.07462676855304551
1640,2014-06-19,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0,-0.01462087511915866,1.0,0.0,64.13040635407873,68.14712055773954,-1.1521381654620484,-5.1833414035450005,-13.698132216054773,-10.87508553142159,23.585803074644776,1.9200134277344034,4.898111329186577,4.236993789672852,-4.0584439396183996,12.532431518964088,0.08927492502724022,8.384712654318477,-4.27496925900202,15.789403237788877,-34.04842306894368,4.147718864645621,6,-0.9099884033203125,-7.709991455078097,-17.067493438720703,-9.424995422363281,39.600006103515625,3,0.07109747017755619,1.0,131.32000732421878,1.0,129.83000183105472,1.0,131.05000305175778,0.07109747017755619
1641,2014-06-20,127.1500015258789,127.1500015258789,127.1500015258789,127.1500015258789,0.0,-0.017387886218954485,1.0,0.0,61.38454925244815,66.921799830479,1.3109650748825459,-2.446014526883374,-11.132584839618318,-8.564641273221326,24.021162246140765,2.2499923706054688,5.303676553548428,1.598001480102539,-6.272406801904623,9.468409762109687,-2.3372026609010277,5.53320562110612,-1.0337796585187249,0.0,-53.82280903189465,3.9352041410035743,6,1.3400039672851562,-5.459999084472628,-14.817501068115234,-8.400001525878906,39.650001525878906,4,0.08548959981231019,1.0,129.39999389648438,1.0,131.32000732421878,1.0,129.83000183105472,0.08548959981231019
1642,2014-06-23,128.03999328613278,128.03999328613278,128.03999328613278,128.03999328613278,0.0,0.0069995418763146855,1.0,0.0,65.31184864272063,66.25436181693712,0.8593676687651168,-3.083780949616582,-11.647619705373899,-9.439806406086802,23.986403885558218,0.8899917602538778,5.7361795410675995,2.2274936676025163,-5.608381140390634,10.063368475595666,-1.6904437363940588,6.145431071599091,-1.0911657456752266,21.34269838685102,-37.66537345655856,3.9179374039965764,6,1.195011138916044,-6.349990844726506,-15.707492828369112,-9.289993286132784,37.94000244140628,0,0.10160895382547674,1.0,127.1500015258789,1.0,129.39999389648438,1.0,131.32000732421878,0.10160895382547674
1643,2014-06-24,133.52000427246094,133.52000427246094,129.94999694824222,129.97000122070312,315.0,0.04279921332143388,1.0112700029657742,100.0,73.84352488114757,66.85243381266818,-3.7866589607851893,-8.227985694254272,-16.657086351027814,-14.8244340988946,24.061576029658255,5.480010986328153,5.3406963643599425,7.226504516601565,-1.268387978921254,15.721397012124385,2.979058268840163,11.473950764362982,-6.370002746582031,100.0,32.14280492594685,4.247446247761411,6,-3.1850013732910156,-9.480003356933594,-20.412504196166992,-14.770004272460938,30.589996337890625,1,0.10844813708956447,1.0,128.03999328613278,1.0,127.1500015258789,1.0,129.39999389648438,0.10844813708956447
1644,2014-06-25,135.16999816894528,135.16999816894528,132.44999694824222,133.47999572753906,208.0,0.012357653113292066,2.218931705731559,0.47605661650611913,75.2334765348956,67.06292878256242,-4.907042398188565,-9.489501561177661,-17.84699153171742,-16.35395167581828,24.22397131172772,2.720001220703068,5.248441375723445,8.320998382568334,-0.9742440820255638,17.616240847162246,3.673377150271392,12.96861961486529,-7.1300048828125,100.0,22.58611465596428,4.647621232296954,6,-4.009998321533175,-10.024997711181612,-22.007497787475558,-16.419998168945284,27.660003662109403,2,0.09425172498146162,1.0112700029657742,133.52000427246094,1.0,128.03999328613278,1.0,127.1500015258789,0.09425172498146162
1645,2014-06-26,134.82000732421878,134.82000732421878,134.82000732421878,134.82000732421878,0.0,-0.002589264255882129,1.0,0.0,66.81800548887936,67.31263986573333,-4.305985346985125,-8.565017760770118,-16.956055999478252,-15.769173464158001,24.914758372776895,0.34999084472650566,5.241261030720523,7.327507019042997,-2.315184822482337,16.97019886056833,2.50616109828033,12.148852939805664,-5.354013061523489,95.63602255333751,20.20837174494841,4.821345920762669,6,-3.660007476806669,-7.5500068664551065,-21.647506713867216,-16.07000732421878,21.519989013671847,3,0.12616817670043456,2.218931705731559,135.16999816894528,1.0112700029657742,133.52000427246094,1.0,128.03999328613278,0.12616817670043456
1646,2014-06-27,135.5,135.5,134.16000366210938,134.16000366210938,210.0,0.005043707453196822,1.0,100.0,70.11637202391056,67.76252412951712,-4.440193201391395,-8.677049777188856,-17.073792661180946,-16.21698260534974,25.56191820432906,1.339996337890625,5.208713336946346,7.364499664306635,-2.624615029176823,17.353614357790093,2.3699423175648917,12.359057011048364,-4.893204956054717,100.0,25.09950602029329,4.99455734674173,6,-4.174999237060547,-8.064998626708984,-20.552499771118164,-17.235000610351562,23.899993896484375,4,0.24723247232472323,1.0,134.82000732421878,2.218931705731559,135.16999816894528,1.0112700029657742,133.52000427246094,0.24723247232472323
1647,2014-06-30,137.13999938964844,137.13999938964844,134.92999267578122,134.92999267578122,62.0,0.012103316528770725,1.0000000000000258,1.6492632489922552,72.47453384235781,68.88450958582467,-5.727821178668563,-9.5729206342846,-18.362026357587297,-17.628552630211544,26.62400690488252,2.210006713867216,4.930067591072358,8.220499038696289,-2.020718245931505,18.461716323324083,3.099890396382392,13.341107681010186,-5.554563354492217,100.0,25.39820849959459,5.1206086423138935,6,-4.994998931884766,-8.819999694824219,-21.780000686645508,-20.269996643066435,24.680007934570312,0,0.21627536673555037,1.0,135.5,1.0,134.82000732421878,2.218931705731559,135.16999816894528,0.21627536673555037
1648,2014-07-01,137.10000610351562,137.10000610351562,136.22999572753906,136.22999572753906,30.0,-0.0002916237881785966,1.0,0.39366865743776897,68.90941958237636,68.69134851142387,-5.082619873120564,-8.664238625996262,-17.919635864745132,-17.40770119872485,27.999893357167473,0.910003662109375,5.0624565624591895,7.347005462646479,-2.6965484602666834,17.39055938555964,2.3252285011898834,12.36878242410306,-4.403657397460961,99.14726513189572,25.21639828549918,5.021776961456585,7,-4.955005645751953,-8.780006408691406,-20.575008392333984,-20.845001220703125,24.599990844726562,1,0.21064907613656825,1.0000000000000258,137.13999938964844,1.0,135.5,1.0,134.82000732421878,0.21064907613656825
1649,2014-07-02,140.99000549316406,140.99000549316406,139.46000671386722,139.46000671386722,564.0,0.02837344432144917,-1.000000000000037,1.7585983127838738,71.49194022247067,69.50929671902297,-8.33298054630751,-11.44869256629272,-21.51976469906053,-21.16280136306581,29.871046706299136,3.8899993896484375,5.112244447715511,10.162504577636724,0.13935377282774652,20.185655382445702,5.150929175232221,15.174079980041213,-7.4049266503906495,100.0,28.153594956525765,5.011575402404492,7,-6.920001983642578,-10.745002746582031,-23.735004425048828,-26.930004119873047,19.489990234375,2,0.1639832202028566,1.0,137.10000610351562,1.0000000000000258,137.13999938964844,1.0,135.5,0.1639832202028566
1650,2014-07-03,138.50999450683594,138.50999450683594,138.50999450683594,138.50999450683594,72.0,-0.01758997723032485,1.0,0.0,68.21854409225504,70.2686294790015,-4.944818812072498,-7.875246232711447,-18.691807347997653,-18.582498397163008,31.728728296259277,2.480010986328125,5.314550225313482,6.7319938659667855,-2.3273579000547215,15.791345631988293,2.202317982956032,11.261669748977539,-3.443930333984383,63.68945356570772,-7.7556908773305935,4.529675883010752,7,-3.9949951171875,-8.264991760253906,-21.254993438720703,-24.449993133544922,19.210006713867188,3,0.1755830502398763,-1.000000000000037,140.99000549316406,1.0,137.10000610351562,1.0000000000000258,137.13999938964844,0.1755830502398763
1651,2014-07-04,140.00999450683594,140.02999877929688,139.83999633789062,139.83999633789062,521.0,0.010829543422774313,-1.2353469167938247,100.0,67.58240376271756,70.5209133812234,-4.949258303133519,-8.774476848687442,-19.76961052390692,-19.97965109679646,32.499266111592846,1.5200042724609375,5.252575505549828,7.564994049072254,-1.8675092982715,16.99749739641601,2.848742375400377,12.281245722744131,-3.759142069921893,83.82823575031041,15.334347886056591,4.716251673671875,7,-4.5399932861328125,-9.764991760253906,-22.754993438720703,-26.119991302490234,21.800003051757812,4,0.11663454375935567,1.0,138.50999450683594,-1.000000000000037,140.99000549316406,1.0,137.10000610351562,0.11663454375935567
1652,2014-07-07,138.22000122070312,140.72000122070312,138.22000122070312,140.72000122070312,75.0,-0.01278475363446585,1.0,-14.706040750381474,66.103653207686,69.66092763972766,-1.747097417266673,-6.332548030284443,-17.623030575221236,-18.148068341174138,33.115961594673564,2.5,5.491673964878402,5.155000686645508,-4.071843033828657,14.381844407119672,0.5415788264084256,9.76842254688259,-1.0213181725390825,41.806752320869876,-27.56587420201035,4.613421860237083,7,-1.5,-7.974998474121094,-20.34000015258789,-24.329998016357422,23.009994506835938,0,0.1532339204798736,-1.2353469167938247,140.00999450683594,1.0,138.50999450683594,-1.000000000000037,140.99000549316406,0.1532339204798736
1653,2014-07-08,131.25,137.66000366210938,131.25,137.66000366210938,6.0,-0.0504268641234763,1.0,2.56400146484375,49.8889829356028,66.8448727953618,5.439011232130326,1.1359553078532088,-10.292389162686533,-11.170997044037364,33.10542738108251,6.970001220703125,5.852828918029729,-2.09450035095216,-10.694223838085037,6.505223136180732,-6.394362094518613,2.205361392614293,9.740005493164062,0.0,-62.792795536678355,4.299861743566443,7,4.870002746582031,-1.0049972534179688,-13.229997634887695,-17.359996795654297,31.0,1,0.23291434151785717,1.0,138.22000122070312,-1.2353469167938247,140.00999450683594,1.0,138.50999450683594,0.23291434151785717
1654,2014-07-09,133.6199951171875,133.6199951171875,133.6199951171875,133.6199951171875,0.0,0.018057105654761818,1.0,-0.0,56.59788275721563,65.7093036029547,3.158138098915799,-0.8756926343808686,-12.121698273259085,-13.49643759010047,32.4805498148703,2.3699951171875,6.1452511459294215,0.019495010375976562,-8.272332360790045,8.311322381541984,-4.12641867520702,4.165408695958973,7.175210266113282,25.026344368428006,-41.90636389620416,4.145913685583006,7,2.5000076293945312,-3.3749923706054688,-14.537492752075195,-19.729991912841797,30.980010986328125,2,0.2101482027927628,1.0,131.25,1.0,138.22000122070312,-1.2353469167938247,140.00999450683594,0.2101482027927628
1655,2014-07-10,132.28999328613278,135.77999877929688,129.5,135.77999877929688,99.0,-0.009953613827693109,2.5988475041644623,-100.0,58.27430127486645,64.39351796417202,4.572347331170988,0.6415692538359963,-10.337201747989198,-12.1416171133924,31.389680240410478,6.279998779296875,5.622920065930771,-1.4085063934326456,-9.583083109439059,6.766070322573768,-5.495794751435852,2.678781964570561,8.31430798950197,24.866247616664193,-48.44553206880401,4.08728835800321,7,2.955009460449247,-2.044990539550753,-13.20749092102048,-18.39999008178708,33.210006713867216,3,0.21309247767844042,1.0,133.6199951171875,1.0,131.25,1.0,138.22000122070312,0.21309247767844042
1656,2014-07-11,135.44999694824222,135.44999694824222,135.1199951171875,135.1199951171875,60.0,0.02388694400546676,-1.0000000000001723,-0.09455624975407456,61.11612158325231,63.131472157604755,1.569560918213,-2.1224074981592196,-13.104617487697112,-15.258174898918838,30.48564039809921,3.160003662109432,4.934880315303985,1.4309970855713061,-6.472689593508079,9.334683764650677,-2.5208462539683865,5.382840425110999,4.710132276367148,53.03027006149779,-25.745886265280674,3.9518433395396855,7,-0.20499420166018467,-4.249992370605497,-16.33499526977542,-21.559993743896513,28.050003051757784,4,0.1644149484991917,2.5988475041644623,132.28999328613278,1.0,133.6199951171875,1.0,131.25,0.1644149484991917
1657,2014-07-14,138.66999816894528,138.66999816894528,137.80000305175778,137.80000305175778,680.0,0.023772619366934977,1.0,2.6363342118645714,58.28773373172208,61.95128484086539,-1.5763571381151849,-4.998545490252496,-15.849768567600478,-18.460432670833228,29.535404909922313,3.220001220703068,4.811522494546466,4.269998550415011,-3.7646353845531735,12.304632485383195,0.2526815829309328,8.287315517899088,1.0637258866796913,100.0,22.920880977352596,4.017316967484089,7,-3.424995422363253,-5.344993591308565,-18.459999084472628,-23.68499755859372,25.720001220703153,0,0.166870986480121,-1.0000000000001723,135.44999694824222,2.5988475041644623,132.28999328613278,1.0,133.6199951171875,0.166870986480121
1658,2014-07-15,138.5,138.5,138.07000732421878,138.07000732421878,40.0,-0.0012259188807240973,-1.0000000000001321,0.49424722884801,55.62690767214887,60.188503446385184,-1.3263672244751206,-4.369748416799808,-15.233856480558046,-18.273339865384884,28.908970148336127,0.5999908447265057,4.546301211298385,3.6665004730224666,-4.264843830177256,11.597844776222203,-0.2991716785774088,7.632172624622342,0.824375093399965,98.14614827818622,22.97634066684084,3.9656721515998665,7,-3.3899993896484375,-5.174995422363281,-18.290000915527344,-23.514999389648438,26.460006713867188,1,0.1641154926176105,1.0,138.66999816894528,-1.0000000000001723,135.44999694824222,2.5988475041644623,132.28999328613278,0.1641154926176105
1659,2014-07-16,141.1199951171875,141.1199951171875,139.69999694824222,139.94000244140622,265.0,0.018916932254061436,1.4067914964050623,2.744215755855464,59.886991038211136,59.2627753292692,-4.387362211499635,-6.553932308281304,-17.154239552037566,-20.873924711230572,28.187948462809015,2.6199951171875,4.107498798850457,5.796496200561535,-2.4264238592825507,14.01941626040562,1.6850361706394779,9.907956230483592,-11.6199951171875,100.0,26.286379050713094,4.111460029922043,7,-5.80999755859375,-6.984996795654297,-20.909996032714844,-26.134994506835938,23.650009155273438,2,0.14973076540476016,-1.0000000000001321,138.5,1.0,138.66999816894528,-1.0000000000001723,135.44999694824222,0.14973076540476016
1660,2014-07-17,138.60000610351562,140.32000732421878,138.60000610351562,139.39999389648438,626.0,-0.017857065624040325,-3.300068665598606,-0.6779599648269634,54.59941808289738,57.820221364844734,-2.0710559733072387,-3.488203903874421,-13.956588882326741,-18.34738517015957,27.807465156228705,2.519989013671875,3.780873394983331,2.8165065765380746,-5.031973589669178,10.664986742745313,-1.1077335065655518,6.740746659641701,-8.867606201171867,58.00018310546875,-11.876636164130758,3.9242400831036193,7,-3.290008544921875,-4.465007781982422,-16.890007019042983,-22.11500549316409,23.399993896484375,3,0.18759017932929578,1.4067914964050623,141.1199951171875,-1.0000000000001321,138.5,1.0,138.66999816894528,0.18759017932929578
1661,2014-07-18,138.02000427246094,138.02000427246094,138.02000427246094,138.02000427246094,0.0,-0.004184717211494937,1.0,-0.0,51.348047350887796,56.18070960297826,-2.014908977498351,-2.162992020060017,-12.692982698193532,-17.764138991810555,28.01007590262252,0.5800018310546875,2.988842860732916,1.6930046081542969,-5.068346270930306,8.4543554872389,-1.6876708313880044,5.073680047696598,-8.059852465820313,6.62655862928028,-56.98448070320238,3.380675439542297,7,-2.7100067138671875,-3.8850059509277344,-15.925003051757798,-21.205001831054688,25.720001220703125,4,0.19910154236259592,-3.300068665598606,138.60000610351562,1.4067914964050623,141.1199951171875,-1.0000000000001321,138.5,0.19910154236259592
1662,2014-07-21,141.0500030517578,141.97999572753906,140.5,140.5,20.0,0.021953330571671703,-4.381772784019975,100.0,55.54307900440548,56.80894249951189,-5.1419909594207525,-4.393600958896144,-15.094847076551162,-20.796872625182658,28.321684183539297,3.959991455078125,2.490231571451659,4.072502899169933,-1.7732266389110407,9.918232437250907,1.149638130129432,6.995367668210434,-10.866654378906247,76.51528579465324,16.68059124159577,2.9228647690404883,7,-5.310005187988281,-6.485004425048828,-18.945001602172823,-24.235000610351562,22.75,0,0.15916339214827402,1.0,138.02000427246094,-3.300068665598606,138.60000610351562,1.4067914964050623,141.1199951171875,0.15916339214827402
1663,2014-07-22,148.0,148.1999969482422,146.5,146.5,500.0,0.04927328463574665,-1.26666259765625,2.727257594673325,59.05918432299898,57.082420451265605,-10.57858487058897,-10.754563683090254,-21.46549083369004,-27.74338798759473,28.073837481745205,7.149993896484375,2.060920623799518,10.298500061035156,2.8804943421531277,17.716505779917185,6.589497201594128,14.007502920476185,-17.344785444960934,98.03539202225566,41.49343103348863,3.709002859441021,7,-9.150001525878906,-10.325000762939453,-24.902498245239272,-30.824996948242216,15.720001220703125,1,0.11074323911924622,-4.381772784019975,141.0500030517578,1.0,138.02000427246094,-3.300068665598606,138.60000610351562,0.11074323911924622
1664,2014-07-23,147.91000366210938,148.1999969482422,146.39999389648438,146.39999389648438,835.0,-0.0006080833641258776,-1.3840945836701697,1.0066731770833333,62.947680809431034,57.601684843994995,-9.217722821162454,-10.183282695662285,-20.709805198971438,-27.531123421993982,27.56490734634063,1.8000030517578125,1.7958408990783141,9.57150344848634,0.9744782338395623,18.168528663133117,5.272990841162965,13.870016055809714,-16.202102163478116,97.15134091576783,39.798610232095946,4.298512607323382,7,-6.250007629394531,-10.235004425048828,-24.49500274658203,-30.73500061035159,12.800003051757812,2,0.11527281880613982,-1.26666259765625,148.0,-4.381772784019975,141.0500030517578,1.0,138.02000427246094,0.11527281880613982
1665,2014-07-24,151.8300018310547,151.8300018310547,148.97999572753906,148.97999572753906,566.0,0.026502589898518947,1.0,1.8874090541632984,65.2634507588416,58.06249919683825,-11.258428319140052,-13.45335557454979,-23.915476851633073,-31.301783798494114,27.198977131140538,3.9199981689453125,2.7328061056781223,12.641001892089832,2.317387367023258,22.964616417156407,7.4791946295565594,17.802809154623105,-19.132574605446763,100.0,44.09618531117896,5.161807262533283,7,-7.0149993896484375,-12.34000015258789,-27.802497863769503,-34.519996643066406,10.30999755859375,3,0.0852269135569459,-1.3840945836701697,147.91000366210938,-1.26666259765625,148.0,-4.381772784019975,141.0500030517578,0.0852269135569459
1666,2014-07-25,169.0,169.0,160.75,161.0,1013.0,0.11308699177946946,1.0625,2.807011532407457,78.44733148761132,60.30245450304818,-25.89166424074071,-29.49727647711441,-40.12273164244283,-48.239766901269775,27.25426372204322,17.169998168945312,3.7756888426084743,28.136000061035162,11.432925435876797,44.83907468619351,19.78446274845598,36.487537373614344,-34.77196680595634,100.0,40.56509527531746,8.351537312579177,7,-15.489997863769531,-20.924999237060547,-43.90999603271483,-51.68999481201172,-6.279998779296875,4,-0.041420118343195256,1.0,151.8300018310547,-1.3840945836701697,147.91000366210938,-1.26666259765625,148.0,-0.041420118343195256
1667,2014-07-28,166.8000030517578,170.42999267578125,166.8000030517578,167.6699981689453,315.0,-0.013017733421551436,-7.344850568261541,-0.1087493896484375,86.03286410390211,63.680894106576304,-21.547778132050183,-26.310234243723983,-36.95474476884982,-45.84118491033361,27.102292179129773,3.6299896240234375,4.972489746932752,24.4530029296875,4.2433771840534575,44.66262867532154,14.348190056870465,34.557815802504535,-29.094773177118526,84.89392505857775,17.199784346732272,10.104812872817021,7,-12.575004577636719,-17.56501007080078,-41.70999908447264,-49.48999786376953,3.1999969482421875,0,-0.018345308768634938,1.0625,169.0,1.0,151.8300018310547,-1.3840945836701697,147.91000366210938,-0.018345308768634938
1668,2014-07-29,165.97999572753906,167.6999969482422,165.97999572753906,167.4600067138672,110.0,-0.004916110966522558,-1.324308720127018,1.7011716009541182,83.86355354901097,66.3449566077763,-18.349442772807777,-24.470279104629725,-35.222083609254696,-44.928652243157686,26.872673392276052,1.720001220703125,5.935864443830241,22.18899612426759,-0.4259615049862475,44.80395375352143,10.881517309640685,33.496474938894494,-24.34779431676273,81.48149324054025,8.043574260057852,11.307478814626917,7,-11.754997253417969,-16.014999389648438,-40.51749229431151,-48.66999053955078,6.19000244140625,1,-0.0131340687546454,-7.344850568261541,166.8000030517578,1.0625,169.0,1.0,151.8300018310547,-0.0131340687546454
1669,2014-07-30,164.11000061035156,164.85000610351562,163.92999267578125,163.92999267578125,59.0,-0.011266388512608194,-9.221920827328981,-0.1216260799637091,82.92634788666307,69.49239325263915,-14.388464628086695,-21.90232581261347,-32.46040062136706,-42.99347051147126,25.914997764260306,2.0500030517578125,6.896438512175678,19.16300125122069,-5.149057662354295,43.47506016479568,7.006971794433184,31.3190307080082,-19.022064247774637,70.5361633352232,-8.672074996902168,12.156029456787495,7,-9.885002136230469,-14.145004272460938,-36.92249870300293,-44.14999771118164,12.589996337890625,2,-0.002376451088891396,-1.324308720127018,165.97999572753906,-7.344850568261541,166.8000030517578,1.0625,169.0,-0.002376451088891396
1670,2014-07-31,162.8300018310547,164.0500030517578,161.42999267578125,162.75999450683594,359.0,-0.007799639111183643,1.0876495477093668,0.38891243536492326,79.47892058130635,72.61804583379677,-10.4040935716815,-19.717858634542182,-30.448971449017506,-41.59423166309821,25.03042847402494,2.6800079345703125,8.095003187006796,16.667002105712896,-8.699389248373933,42.033393459799726,3.9838064286694816,29.35019778275631,-14.701018710893237,21.487638479920808,-58.510770428451934,12.683195677043418,7,-7.3650054931640625,-12.865005493164062,-34.6775016784668,-42.04500198364259,10.959991455078125,3,-0.01301968367836237,-9.221920827328981,164.11000061035156,-1.324308720127018,165.97999572753906,-7.344850568261541,166.8000030517578,-0.01301968367836237
1671,2014-08-01,156.33999633789062,161.8800048828125,156.33999633789062,160.92999267578125,340.0,-0.03985755340037278,-1.4139490043549083,-65.56451612903226,67.77309055547732,73.97693600613809,-1.1645780505739651,-12.587068218096249,-23.261112195842827,-35.0274226281615,23.511396877303763,6.4900054931640625,8.888444111195383,9.360496520996094,-16.222326408313904,34.943319450306106,-3.4309149436589053,22.151907985651093,-5.534892071054799,0.0,-74.26820484985649,12.791411464655004,8,2.0749969482421875,-6.375,-27.124996185302734,-35.55499649047853,18.449996948242188,4,0.037098651577440966,1.0876495477093668,162.8300018310547,-9.221920827328981,164.11000061035156,-1.324308720127018,165.97999572753906,0.037098651577440966
1672,2014-08-04,159.39999389648438,159.39999389648438,158.22999572753906,158.22999572753906,145.0,0.019572710952227013,1.0,-0.25490176523386854,69.86692357141696,75.17779592262896,-1.5062982831733223,-14.73439628610646,-25.684853500142054,-37.90885423168844,22.47036957262417,3.05999755859375,10.281689361270992,11.361494445800787,-14.447089156686275,37.17007804828786,-1.542797355442758,24.265786247044332,-6.239903020575099,26.936596779804674,-42.480758486899276,12.904291801243536,8,-0.9850006103515625,-9.43499755859375,-30.01999282836914,-38.44999313354492,13.560012817382812,0,0.020828152141428413,-1.4139490043549083,156.33999633789062,1.0876495477093668,162.8300018310547,-9.221920827328981,164.11000061035156,0.020828152141428413
1673,2014-08-05,161.82000732421875,164.13999938964844,161.35000610351562,161.35000610351562,165.0,0.015182017066487141,-10.87228102071294,0.40171107372484577,69.75192234556735,75.93382275997745,-1.9665931243493446,-15.543687217534313,-27.461866246194234,-40.10216302066962,23.547812189758893,4.7400054931640625,12.100932297761574,12.253007507324213,-12.983741674495008,37.489756689143434,-0.36536708358539727,24.871382098233823,-6.587528232324843,64.3948848151017,-1.1063021980110364,12.618374590909607,8,-2.1150131225585938,-11.855010986328125,-31.587507247924805,-39.860008239746094,7.1299896240234375,1,0.05054994627080944,1.0,159.39999389648438,-1.4139490043549083,156.33999633789062,1.0876495477093668,162.8300018310547,0.05054994627080944
1674,2014-08-06,161.6999969482422,161.6999969482422,161.6999969482422,161.6999969482422,165.0,-0.0007416287884359773,1.0,0.0,73.09998379517096,76.80454865290295,0.35228547239313457,-13.926131111147981,-26.692150377925202,-39.652293234533275,24.683481144744935,0.1200103759765625,13.696838258869946,10.728997039794933,-13.88902162591097,35.34701570550084,-1.5800122930580187,23.038006372647885,-4.6438162262817855,68.71792965700995,2.1742308222760727,12.309009332852954,8,1.68499755859375,-11.735000610351562,-31.467496871948242,-39.12999725341797,7.910003662109375,2,0.06474954494930762,-10.87228102071294,161.82000732421875,1.0,159.39999389648438,-1.4139490043549083,156.33999633789062,0.06474954494930762
1675,2014-08-07,160.47999572753906,162.1999969482422,160.4499969482422,160.4499969482422,225.0,-0.007544843807842705,-115.67141403865718,100.0,72.17613048791952,76.10774854182607,3.272457798571196,-11.05259284908675,-24.75520263269567,-38.13140605576913,26.753132554047117,1.75,14.707801425574246,8.099495697021496,-15.208193052678268,31.40718444672126,-3.5543486778283864,19.753340071871378,-1.8189575711201655,53.07689448551491,-20.176534388350063,11.65384437484988,8,2.904998779296875,-10.514999389648438,-28.322492599487305,-35.98499298095703,7.5200042724609375,3,0.10107179494347229,1.0,161.6999969482422,-10.87228102071294,161.82000732421875,1.0,159.39999389648438,0.10107179494347229
1676,2014-08-08,157.72000122070312,157.72000122070312,157.63999938964844,157.63999938964844,15.0,-0.017198371013928848,1.0,2.6668362156663274,66.54754291741807,73.94271285443895,4.765230967344223,-6.891997017466252,-21.31779533866944,-35.06467893024711,28.72425072211665,2.839996337890625,15.632198757167288,4.226000976562489,-17.766822586818222,26.2188245399432,-6.770410805127852,15.22241275825283,12.709991455078125,1.2307974008413463,-68.6518920993735,10.99641178169035,8,4.299995422363281,-7.7550048828125,-25.34000015258789,-33.224998474121094,5.30999755859375,4,0.10188937319967661,-115.67141403865718,160.47999572753906,1.0,161.6999969482422,-10.87228102071294,161.82000732421875,0.10188937319967661
1677,2014-08-11,161.80999755859375,161.80999755859375,159.86000061035156,159.86000061035156,190.0,0.025932008028375142,1.0,24.374403967194354,64.53377680484684,71.79495988286516,-0.11961437636884398,-9.654507663982884,-24.63084523363608,-38.80555747821495,30.31049448054983,4.089996337890625,16.32174784601574,7.1589973449707145,-13.967848458406252,28.28584314834768,-3.4044255567177686,17.722420246659198,8.36419525146485,64.15381798377405,-2.0781967176187237,10.563422901688483,8,-1.214996337890625,-11.845001220703125,-28.952495574951172,-37.31499481201172,3.2100067138671875,0,0.08021751389520171,1.0,157.72000122070312,-115.67141403865718,160.47999572753906,1.0,161.6999969482422,0.08021751389520171
1678,2014-08-12,161.22999572753906,164.1999969482422,161.22999572753906,162.58999633789062,144.0,-0.0035844622693641526,-3.367646893828047,-0.6974373019288704,63.87498732408291,69.67814204257847,-0.31766348976987047,-7.677973585610374,-23.23141265965222,-37.86908093681694,32.074650946518624,2.970001220703125,14.528366960655717,5.442495727539068,-14.434642176047277,25.319633631125413,-4.496073224254104,15.38106467933224,8.693513214111334,54.725574298235,-7.281597360179376,9.938568951793167,8,-0.9599990844726562,-11.264999389648438,-27.747493743896484,-36.73499298095703,5.9199981689453125,1,0.07275327976904844,1.0,161.80999755859375,1.0,157.72000122070312,-115.67141403865718,160.47999572753906,0.07275327976904844
1679,2014-08-13,162.25,162.25,162.08999633789062,162.08999633789062,20.0,0.00632639272771951,1.0,-0.11764969875124819,61.55209892833279,67.68627297002585,-1.8207238154656125,-7.413920756410732,-23.3732574871498,-38.54397726984848,33.42371818490499,1.0200042724609375,12.513065415685162,5.405999755859369,-13.406270902727613,24.21827041444635,-4.000135573434136,14.812135085152875,7.427838750610363,70.274425701765,12.533055394684126,9.406135329293495,8,-1.9800033569335938,-12.285003662109375,-29.06749725341797,-37.75499725341797,8.92999267578125,2,0.041294280112432524,-3.367646893828047,161.22999572753906,1.0,161.80999755859375,1.0,157.72000122070312,0.041294280112432524
1680,2014-08-14,164.60000610351562,164.60000610351562,162.97999572753906,162.97999572753906,76.0,0.014483858881452205,1.0,10.12483311081442,42.73449531150475,64.90420683180668,-4.350782142028976,-8.133192488663155,-24.799691124036656,-40.48109070509062,35.220644983728455,2.350006103515625,10.707937625589324,6.456005859375011,-10.55510233506621,23.467114053816232,-2.0495482378455847,14.961559956595607,4.837075859875512,100.0,45.637587440371206,8.505554097220609,8,-3.4800033569335938,-14.635009765625,-31.417503356933594,-40.105003356933594,12.899993896484375,3,0.030437389556870365,1.0,162.25,-3.367646893828047,161.22999572753906,1.0,161.80999755859375,0.030437389556870365
1681,2014-08-15,165.5,165.5,163.8699951171875,163.8699951171875,190.0,0.005467763445393681,1.0,1.0061694091495634,47.75707061000877,62.447556502761316,-4.263096005181239,-7.24010009587812,-24.977758317879676,-40.978086980117354,37.29944371484034,1.6300048828125,9.010202390620009,5.981999969482416,-8.425034641172715,20.389034580137547,-1.2215173358451636,13.185517274809996,3.7011403119162765,100.0,47.45484025722606,7.203517305327569,8,-3.9300003051757812,-12.725006103515625,-32.75499725341797,-41.00499725341797,1.9199981689453125,4,0.015105740181268867,1.0,164.60000610351562,1.0,162.25,-3.367646893828047,161.22999572753906,0.015105740181268867
1682,2014-08-18,163.5,164.97999572753906,163.35000610351562,163.35000610351562,52.0,-0.012084592145015116,-20.734079348931843,0.09202051973339324,45.88860382673595,59.796076667335605,-1.810770497746688,-3.659595887022249,-22.23678504151337,-38.566501217144264,38.68284396961212,2.149993896484375,7.562631381592354,2.859500122070301,-8.707347813169747,14.42634805731035,-2.923923845549723,8.642924089690325,5.469917493470916,53.16163937120988,4.10006385284381,5.783423967620026,8,-1.9300003051757812,-9.385002136230469,-30.277496337890625,-39.00499725341797,3.470001220703125,0,-0.0028746252030772412,1.0,165.5,1.0,164.60000610351562,1.0,162.25,-0.0028746252030772412
1683,2014-08-19,164.38999938964844,166.75,163.82000732421875,163.82000732421875,126.0,0.005443421343415578,-9.280819167447463,3.8001017293997967,50.47977819866949,57.28272048994656,-2.5679234519446936,-3.434845819571933,-22.355034080840056,-38.94726272788637,39.247040498523546,3.25,7.204117441460227,2.9299995422363168,-7.084272046697436,12.944271131170069,-2.0771362522305594,7.937135336703193,4.35331974174602,49.356249877209414,2.886681291228115,5.007135794466874,8,-2.1949996948242188,-10.165000915527344,-30.104995727539062,-39.894996643066406,10.05999755859375,1,0.003832379616470538,-20.734079348931843,163.5,1.0,165.5,1.0,164.60000610351562,0.003832379616470538
1684,2014-08-20,164.9600067138672,164.9600067138672,163.25,163.25,30.0,0.0034674087616952676,1.0,3.0000535403560433,53.74078417332507,55.23434867721385,-2.935574480958792,-2.805874963487156,-22.222311277287133,-39.04026388104158,39.81642900485539,1.7100067138671875,6.440373841289244,2.6475067138671875,-5.172431227206545,10.46744465494092,-1.2624622566696928,6.557475684404068,3.561246022692359,52.52012579380016,2.771107032492395,3.9099689705368696,8,-2.7650070190429688,-10.735008239746094,-30.742504119873047,-40.465003967285156,8.04998779296875,2,0.013275867443530487,-9.280819167447463,164.38999938964844,-20.734079348931843,163.5,1.0,165.5,0.013275867443530487
1685,2014-08-21,164.77000427246094,164.77000427246094,164.52000427246094,164.52000427246094,100.0,-0.001151809127504566,1.0,0.14619825640018919,69.01217191409113,55.50819634351086,-2.316660028680559,-1.6830236632374067,-21.376293234787966,-38.38037512864304,39.92806559805718,0.44000244140625,5.484891167965799,1.8105041503906136,-4.315431496962901,7.9364397977441286,-1.2524636732861438,4.873471974067371,3.5336233971603974,43.42869349888393,-12.092201555923396,3.062967823676755,8,-1.4650039672851562,-10.545005798339844,-30.04750633239746,-40.21000671386719,7.7299957275390625,3,0.03890264148273537,1.0,164.9600067138672,-9.280819167447463,164.38999938964844,-20.734079348931843,163.5,0.03890264148273537
1686,2014-08-22,162.0,164.27000427246094,161.8000030517578,162.77999877929688,863.0,-0.016811338232901374,-3.186468732219521,-3.1199951171875,55.94150342066907,54.55349930082444,1.2564363006191286,0.5646176312713465,-17.927348238617185,-35.2185642927995,38.23412141703727,2.970001220703125,4.285874391350546,-0.6095001220703011,-6.043054112593836,4.824053868453234,-3.3262771173320687,2.1072768731914664,6.0903551040218815,4.040344879671273,-52.820301516541875,2.7167769952617733,8,1.9899978637695312,-7.775001525878906,-27.277502059936523,-37.44000244140625,11.710006713867188,4,0.095679012345679,1.0,164.77000427246094,1.0,164.9600067138672,-9.280819167447463,164.38999938964844,0.095679012345679
1687,2014-08-25,163.74000549316406,163.74000549316406,162.5500030517578,163.1199951171875,182.0,0.01074077464916079,2.8386533113479193,-0.7948863414061583,54.528291701604694,53.51497756499353,-0.20227858654223496,-1.4929328752160984,-19.018994241496642,-36.58300508484355,36.35556446535343,1.7400054931640625,3.2244935341139183,1.2835052490234489,-3.815229701099213,6.382240199146111,-1.265862226037882,3.8328727240847797,4.14134249657036,39.19199267577673,-16.025118078056252,2.5493674750613278,8,0.5349960327148438,-8.275009155273438,-29.017507553100586,-39.07000732421875,9.649993896484375,0,0.022474609455994443,-3.186468732219521,162.0,1.0,164.77000427246094,1.0,164.9600067138672,0.022474609455994443
1688,2014-08-26,163.8000030517578,163.8000030517578,163.8000030517578,163.8000030517578,182.0,0.00036641966887107635,1.0,0.0,54.96689841147021,52.78328861867547,0.15714247723374797,-1.8178247415818305,-18.377237061671337,-36.254813683087036,34.577695262891694,0.05999755859375,2.725916288714359,1.4525024414062386,-3.4171366223682753,6.322141505180753,-0.9823170904810183,3.8873219732934956,3.876517965974898,63.29106589278298,9.37764525408317,2.4348195318872587,8,0.47499847412109375,-5.385009765625,-28.647504806518555,-38.68000411987305,5.477996826171875,1,0.019352857813706104,2.8386533113479193,163.74000549316406,-3.186468732219521,162.0,1.0,164.77000427246094,0.019352857813706104
1689,2014-08-27,163.72000122070312,163.72000122070312,163.72000122070312,163.72000122070312,182.0,-0.0004884116579009223,1.0,0.0,58.10000755309483,54.490567756629915,0.522543651275754,-1.8641128060184542,-17.629976137474017,-35.68462972723131,33.19126700817319,0.0800018310546875,2.098620065316112,1.39200057983399,-3.4509720523969065,6.234973212064887,-1.0294857362814582,3.8134868959494383,3.755789364467887,64.64637642440995,10.188144626778652,2.4214863161154514,8,0.5550003051757812,-5.3050079345703125,-25.457502365112305,-34.22500228881836,4.8090057373046875,2,0.06553869806703982,1.0,163.8000030517578,2.8386533113479193,163.74000549316406,-3.186468732219521,162.0,0.06553869806703982
1690,2014-08-28,160.7100067138672,162.97000122070312,160.7100067138672,162.3699951171875,31.0,-0.0183850139530497,-1.7229039700705036,-100.0,57.38272404971724,55.56008480548641,3.2661875080694927,1.0318152495986226,-13.912044258215928,-32.09814307331226,32.01582207573901,3.0099945068359375,1.4583947697110204,-1.5119941711425895,-6.401284374532366,3.3772960322471874,-3.956639272837492,0.9326509305523132,6.569068047393387,0.0,-58.6634012230932,2.4446451016948942,8,3.0199966430664062,-1.0050125122070312,-21.042509078979492,-30.58000946044922,7.819000244140625,3,0.07653529512240032,1.0,163.72000122070312,1.0,163.8000030517578,2.8386533113479193,163.74000549316406,0.07653529512240032
1691,2014-08-29,162.13999938964844,162.13999938964844,162.13999938964844,162.13999938964844,31.0,0.008897969112323212,1.0,-0.0,50.93803755967102,56.121132998034746,1.4633422872473147,0.06179162603854138,-14.530351710192377,-33.03663158117121,31.858126939027077,1.42999267578125,0.9410887497269869,-0.37200164794921875,-4.405447315429967,3.6614440195315296,-2.388724481689593,1.6447211857911554,4.946293864179893,46.278134968840426,-11.20783199742801,2.0167228337403795,8,1.5900039672851562,1.2449951171875,-19.987497329711914,-30.19499969482422,10.410003662109375,4,0.0638954030427421,-1.7229039700705036,160.7100067138672,1.0,163.72000122070312,1.0,163.8000030517578,0.0638954030427421
1692,2014-09-01,162.72000122070312,162.86000061035156,162.72000122070312,162.86000061035156,323.0,0.0035771668511039856,1.0,-100.0,54.23537382273619,56.538421400708835,0.8505013663631189,-0.27060463387311984,-14.303884938651606,-33.09569008312209,31.741421115973385,0.720001220703125,1.1723503806590543,0.04199981689453125,-3.716045642976013,3.8000452767650756,-1.8370229130407552,1.9210225468298177,4.177366155841611,65.04844300909602,6.915330748877253,1.8790227299352782,9,0.1150054931640625,0.6649932861328125,-11.927499771118164,-22.19000244140625,11.89300537109375,0,0.06753936461847676,1.0,162.13999938964844,-1.7229039700705036,160.7100067138672,1.0,163.72000122070312,0.06753936461847676
1693,2014-09-02,170.0,170.0,163.32000732421875,163.32000732421875,210.0,0.044739421857689976,1.0,-47.714441416893735,66.2473752970185,57.92804263667475,-6.202266707276806,-7.279585591538591,-20.85285741973283,-39.79514861445347,31.52417601916492,7.279998779296875,1.32486062033027,6.912998962402355,1.9581778638022342,11.867820061002476,4.435588413102295,9.390409511702416,-12.360000610351562,100.0,41.60976220261779,2.4774105493000533,9,-4.644996643066406,-6.8300018310546875,-18.270004272460938,-28.7550048828125,-2.100006103515625,1,0.019941172880284963,1.0,162.72000122070312,1.0,162.13999938964844,-1.7229039700705036,160.7100067138672,0.019941172880284963
1694,2014-09-03,172.1699981689453,175.5,170.77000427246094,170.77000427246094,285.0,0.01276469511144307,-5.75716621253406,0.20958015441545982,65.99069001061733,57.59232242517767,-8.093043071439837,-9.091084215392016,-22.30473391652839,-41.38557428361696,31.537285700603324,5.5,1.7773645952084394,8.559497070312489,2.2065498415890943,14.912444299035883,5.3830234559507915,11.735970684674186,-14.282798767089844,77.48476441718931,23.35168272895133,3.1764736143616945,9,-4.064994812011719,-6.25,-20.075000762939453,-30.925003051757812,-1.6580047607421875,2,-0.016797341707454727,1.0,170.0,1.0,162.72000122070312,1.0,162.13999938964844,-0.016797341707454727
1695,2014-09-04,176.6999969482422,176.6999969482422,172.38999938964844,172.38999938964844,160.0,0.026311197232236294,1.0,3.07858310626703,70.51281263047521,59.2113567818228,-12.016467651546776,-13.01068039821277,-26.037882951606093,-45.26641171537872,31.874713835840385,4.529998779296875,2.1441539190821857,12.278495788574219,3.8169403315861814,20.740051245562256,8.0477180600802,16.509273517068237,-18.108285522460932,100.0,49.53439120682488,4.230777728494015,9,-7.9949951171875,-10.180000305175781,-24.604999542236328,-34.20500183105469,-13.830001831054688,3,-0.04624216259962799,-5.75716621253406,172.1699981689453,1.0,170.0,1.0,162.72000122070312,-0.04624216259962799
1696,2014-09-05,173.7899932861328,173.82000732421875,173.02000427246094,173.02000427246094,700.0,-0.01646861184135595,-1.0779596528080535,0.17865184450895702,68.23819715908569,60.7346796104318,-8.111151408936166,-9.312480015883239,-22.370336276771496,-41.71646012531579,32.83315317411627,3.67999267578125,2.319909347264513,8.564992523193354,-0.26124151443306687,17.391226560819774,4.151875504380143,12.978109542006564,-14.111784729003887,79.18451679940799,27.859501690276943,4.413117018813215,9,-5.084991455078125,-7.269996643066406,-21.074996948242188,-31.014995574951172,-12.681991577148438,4,-0.030272090059081602,1.0,176.6999969482422,-5.75716621253406,172.1699981689453,1.0,170.0,-0.030272090059081602
1697,2014-09-08,174.7899932861328,176.4499969482422,173.7100067138672,175.6699981689453,1065.0,0.005754071227527913,1.24589138754784,-1.1428797907336214,68.36156639618962,62.22297605317839,-8.246031680285967,-9.792245348464803,-22.638424451723495,-42.1836346944321,33.45968101794576,2.739990234375,2.168832673503175,8.915992736816406,-0.7242655611180169,18.55625103475083,4.0958635878491805,13.736121885783632,-14.090477425537102,85.72492419067342,32.74013616266629,4.820129148967215,9,-6.084991455078125,-7.6199951171875,-20.599998474121094,-29.889995574951172,-18.589996337890625,0,-0.012815323075778817,-1.0779596528080535,173.7899932861328,1.0,176.6999969482422,-5.75716621253406,172.1699981689453,-0.012815323075778817
1698,2014-09-09,172.9600067138672,176.6999969482422,172.9600067138672,173.89999389648438,428.0,-0.010469630085001014,-6.957534535655731,1.0681613261201277,63.522656578047346,62.82549261150645,-5.565306410570372,-7.418782673191089,-20.08141092154733,-39.804339292907315,33.77532826026951,3.739990234375,2.5832832406243824,6.499505615234369,-3.3755485478057494,16.374559778274488,1.5619785337142957,11.437032696754443,-11.3004619880127,36.93094681803679,-15.447022234372845,4.937527081520061,9,-4.2550048828125,-5.790008544921875,-18.77001190185547,-28.060009002685547,-14.910003662109375,1,0.009557121957472381,1.24589138754784,174.7899932861328,-1.0779596528080535,173.7899932861328,1.0,176.6999969482422,0.009557121957472381
1699,2014-09-10,168.9499969482422,171.2100067138672,168.9499969482422,170.32000732421875,211.0,-0.023184606903137284,-2.299259341760873,1.4574777202408973,56.25747520903175,62.7004649625414,-0.8218276795475674,-3.036787213544301,-15.50138663430289,-35.344992857742966,33.70570823194644,4.010009765625,2.8628508634680543,2.154496002197277,-7.5726128565535475,11.881604860948102,-2.7090584271781495,7.0180504315727035,-6.388025089044447,0.0,-51.29954964046537,4.863554429375418,9,0.470001220703125,-1.779998779296875,-14.115001678466797,-23.985000610351562,-2.899993896484375,2,-0.006214874641752632,-6.957534535655731,172.9600067138672,1.24589138754784,174.7899932861328,-1.0779596528080535,173.7899932861328,-0.006214874641752632
1700,2014-09-11,169.61000061035156,171.57000732421875,169.61000061035156,170.1300048828125,80.0,0.003906502953720414,-6.5384254232812,0.37956228768725286,62.16043822822453,63.94739837015845,-0.09677969874911696,-3.480665525427071,-15.49200361144284,-35.507182629196706,33.38876105723855,2.6200103759765625,3.1836349131801285,2.563999938964855,-7.183067426429886,12.311067304359597,-2.3095337437325156,7.437533621662226,-6.199747245811153,8.516176285282258,-46.74706406007783,4.873533682697373,9,0.09999847412109375,-2.44000244140625,-12.935005187988281,-24.645004272460938,-1.0240020751953125,3,0.005318040178089012,-2.299259341760873,168.9499969482422,-6.957534535655731,172.9600067138672,1.24589138754784,174.7899932861328,0.005318040178089012
1701,2014-09-12,168.0,169.61000061035156,167.8000030517578,169.61000061035156,13.0,-0.009492368401378903,1.248443319780501,3.096129581267056,56.83568050747735,64.23632133512969,2.7176701227425895,-1.7642205570062401,-13.265880242155333,-33.379086874605946,32.78321712179246,1.80999755859375,3.443330622928329,0.8289993286132926,-8.89869068997632,10.556689347202905,-4.034845680681514,5.692844337908099,-3.79236202043748,2.2471582628971145,-52.77496996547743,4.863845009294801,9,2.0100021362304688,-0.8300018310546875,-11.325004577636719,-23.035003662109375,-0.5930023193359375,4,-0.030535743350074362,-6.5384254232812,169.61000061035156,-2.299259341760873,168.9499969482422,-6.957534535655731,172.9600067138672,-0.030535743350074362
1702,2014-09-15,163.02999877929688,166.75,163.02999877929688,166.5399932861328,126.0,-0.029583340599423358,-1.1196621324951854,2.180119985215092,48.93262483803132,62.312460173020014,8.64542797224351,3.340007898967258,-7.667099331998429,-27.941136545425906,31.867494305111787,4.970001220703125,3.8748933716512113,-4.117501831054682,-13.884722875235752,5.649719213126389,-9.001112353145203,0.7661086910358392,13.669998168945312,0.0,-51.74646360045371,4.883610522090532,9,6.834999084472656,5.25,-7.037502288818359,-18.06500244140625,10.979995727539062,0,-0.011789223361980294,1.248443319780501,168.0,-6.5384254232812,169.61000061035156,-2.299259341760873,168.9499969482422,-0.011789223361980294
1703,2014-09-16,165.02000427246094,165.02000427246094,161.39999389648438,163.10000610351562,300.0,0.012206376176558953,2.770847737802891,-0.5470088814116358,51.71143127698563,60.72587586928315,6.565113196880191,1.4752580471285341,-8.767538673509932,-29.408389546584317,30.57209965490034,3.6200103759765625,4.474730768000597,-2.15899658203125,-11.89277894067581,7.574785776613311,-7.025887761353516,2.7078945972910162,11.406592712402357,35.59494195066181,-13.919972736743922,4.866891179322274,9,4.029991149902344,3.68499755859375,-9.740005493164062,-20.055007934570312,8.0,1,-0.05344810990100468,-1.1196621324951854,163.02999877929688,1.248443319780501,168.0,-6.5384254232812,169.61000061035156,-0.05344810990100468
1704,2014-09-17,167.14999389648438,167.14999389648438,165.67999267578125,165.67999267578125,17.0,0.01290746314917457,1.0,0.7656263659410788,58.67923015071657,59.4110333715322,4.076877710727018,-0.5083123737607025,-10.041274268940754,-30.926081637051425,29.492571228412945,2.1299896240234375,5.07880827500108,-0.13850631713867756,-9.816294988985675,9.53928235470832,-4.977400653062176,4.700388018784821,8.675538964843753,56.53876507497352,0.7291292880908813,4.838894335923496,9,1.9000015258789062,1.5550079345703125,-12.03249740600586,-22.18499755859375,7.917999267578125,2,-0.05444206507337457,2.770847737802891,165.02000427246094,-1.1196621324951854,163.02999877929688,1.248443319780501,168.0,-0.05444206507337457
1705,2014-09-18,171.17999267578125,171.17999267578125,169.6300048828125,169.6300048828125,30.0,0.02411007434312351,1.0,1.054412589009529,61.38538284765923,58.649609559151486,-0.9146646437810659,-4.2514421588216464,-13.107659484448845,-34.35468904337026,28.588471717159326,4.029998779296875,4.882490678091131,3.570993041992182,-6.17989964266161,13.321885726645974,-1.3044533003347283,8.446439384319092,4.068518626953136,100.0,41.20904011547506,4.8754463423268986,9,-2.1299972534179688,-2.4749908447265625,-16.062496185302734,-26.214996337890625,-1.282989501953125,3,-0.029968394926501496,1.0,167.14999389648438,2.770847737802891,165.02000427246094,-1.1196621324951854,163.02999877929688,-0.029968394926501496
1706,2014-09-19,177.5,177.5,176.3300018310547,177.10000610351562,30.0,0.036920245324399525,4.850080109864957,0.2580626107501477,66.26320200835741,58.41645796050346,-7.434925656706781,-9.85601177887304,-18.472618532091474,-40.083938940195594,28.671646113378035,6.32000732421875,4.687087009647286,9.116000366210926,-1.2050366589375017,19.437037391359354,3.9554818536367122,14.27651887878514,-16.100006103515625,100.0,40.26556943903999,5.16051851257422,9,-8.050003051757812,-8.394996643066406,-21.957500457763672,-32.535003662109375,-4.4290008544921875,4,-0.050219726562499956,1.0,171.17999267578125,1.0,167.14999389648438,2.770847737802891,165.02000427246094,-0.050219726562499956
1707,2014-09-22,167.4199981689453,175.42999267578125,167.4199981689453,172.13999938964844,218.0,-0.056788742710167206,-2.3940645912132674,-11.800183108262761,47.325869053414294,56.616814902210905,1.6647693526343517,0.5415892191317084,-7.638814045140009,-29.44759437477157,28.144020884842753,10.080001831054688,3.6397426742854577,-1.1480010986328182,-11.249314978730155,8.953312781464518,-6.1986580386814865,3.90265584141585,-5.698004150390631,37.391316709789315,-16.537219082898176,5.050656940048673,9,2.029998779296875,1.6850051879882812,-10.247501373291016,-22.455001831054688,10.774002075195312,0,-7.765194375486395e-05,4.850080109864957,177.5,1.0,171.17999267578125,1.0,167.14999389648438,-7.765194375486395e-05
1708,2014-09-23,166.97000122070312,168.75999450683594,166.02000427246094,166.02000427246094,343.0,-0.0026878327151101944,-4.768419023755602,-0.20127048782853263,44.4110098122664,55.30054096923697,1.3138991376850413,1.3083300056435974,-6.4192212794735894,-28.45642584093872,27.495575849624455,2.739990234375,2.776746305418442,-1.75649795532226,-11.639933757014944,8.126937846370424,-6.698215856168588,3.185219945524068,-4.932447082519531,10.913771113142172,-38.3812531444439,4.94171790084634,9,2.4799957275390625,2.1350021362304688,-9.12750244140625,-21.050003051757812,11.979995727539062,1,0.04216322234331926,-2.3940645912132674,167.4199981689453,4.850080109864957,177.5,1.0,171.17999267578125,0.04216322234331926
1709,2014-09-24,174.4499969482422,174.4499969482422,166.94000244140625,166.94000244140625,71.0,0.04479844087472884,1.0,7.9052827703625175,47.72589453761891,53.6967027813919,-5.92718233536084,-5.61443997778548,-13.111298782978508,-35.2402382340436,27.109655207341284,7.5099945068359375,1.9490601284701938,5.186997985839838,-4.717043772592149,15.091039744271825,0.23497710662383042,10.139018865055846,-12.103193892822276,73.43201927818458,29.288810025169383,4.952020879215994,9,-5.0,-5.344993591308594,-16.23999786376953,-26.404998779296875,14.070007324218722,2,-0.008197149331023001,-4.768419023755602,166.97000122070312,-2.3940645912132674,167.4199981689453,4.850080109864957,177.5,-0.008197149331023001
1710,2014-09-25,173.00999450683594,174.97999572753906,173.00999450683594,173.02000427246094,57.0,-0.008254528326724353,-392.6158536585366,-0.0013328592472189769,49.18750127156576,52.846905088512834,-4.418862197662747,-3.3789462617335744,-10.80262669778989,-33.10887100364877,27.577923947996112,1.970001220703125,1.3215003335245683,3.1319961547851562,-6.036020553162956,12.300012862733269,-1.4520121991888857,7.716004508759198,-10.360127512524429,60.88843933632218,20.302890060576182,4.5840083539740535,9,-3.55999755859375,-3.9049911499023438,-14.799995422363281,-24.964996337890625,18.879013061523438,3,0.011895258786019047,1.0,174.4499969482422,-4.768419023755602,166.97000122070312,-2.3940645912132674,167.4199981689453,0.011895258786019047
1711,2014-09-26,172.5,172.5,170.60000610351562,170.6199951171875,125.0,-0.002947774828209626,1.0212648529316277,-187.8170731707317,47.58998784371221,52.697723200255155,-3.579876577001869,-2.1639583760931487,-9.393280588350308,-31.9040971296823,27.920230020496557,2.4099884033203125,1.198602488088909,2.104001617431635,-6.367390528946515,10.575393763809785,-2.13169445575744,6.33969769062071,-9.553130345574715,68.8629512577571,32.583251943395,4.23569607318908,9,-3.0500030517578125,-3.3949966430664062,-13.735000610351562,-23.710002899169922,16.52000427246091,4,-0.0150898366734602,-392.6158536585366,173.00999450683594,1.0,174.4499969482422,-4.768419023755602,166.97000122070312,-0.0150898366734602
1712,2014-09-29,173.7100067138672,173.7100067138672,171.72000122070312,172.0,10.0,0.007014531674592428,1.327482666619076,0.9095756769040971,50.799743832053785,52.59642459526272,-3.481749142743922,-2.6439634254942064,-9.769013495651393,-32.457128042396164,28.198608076016114,1.9900054931640625,0.8413560444896575,2.7645080566406364,-5.007289960862664,10.536306074143937,-1.1213909521109997,6.650407065392272,-10.472074452530421,85.82600195503422,47.57857144803339,3.885899008751646,9,-2.1200103759765625,-4.605003356933594,-14.602508544921875,-24.92000961303711,17.939987182617216,0,-0.0036785881276946153,1.0212648529316277,172.5,-392.6158536585366,173.00999450683594,1.0,174.4499969482422,-0.0036785881276946153
1713,2014-09-30,173.38999938964844,173.38999938964844,172.74000549316406,173.1699981689453,5.0,-0.001842192803238274,4.909002635594396,0.1286551794908403,55.13889026249349,52.20305349657127,-2.066962483347112,-2.1681248932518997,-8.825303412559748,-31.54591076402903,27.300500440048264,0.970001220703125,0.8095339696693316,2.2750007629394418,-5.5576034600979085,10.107604985976792,-1.6413013485792192,6.191302874458103,-9.866825773538409,80.22390963145439,35.604285896220475,3.9163021115186694,9,-1.6299972534179688,-4.284996032714844,-13.520000457763672,-24.60000228881836,16.69000244140625,1,0.027706331803464934,1.327482666619076,173.7100067138672,1.0212648529316277,172.5,-392.6158536585366,173.00999450683594,0.027706331803464934
1714,2014-10-01,169.2779998779297,173.0,169.2779998779297,172.07699584960938,100.0,-0.02371532110383201,-1.659525172404394,-12.722638368705784,49.64417315968608,50.89847464235203,2.6581744751084955,1.8088448790080633,-4.121622240936745,-26.823247103143274,25.43581369333076,4.11199951171875,1.4063864088663252,-1.692398834228527,-9.549737073877168,6.164939405420114,-5.621067954052847,2.2362702855957934,-5.475289734141853,0.0,-47.1546248115134,3.928669119824318,10,2.4820022583007812,-0.17299652099609375,-7.933002471923828,-20.48800277709961,20.36900329589841,2,0.05713676365084175,4.909002635594396,173.38999938964844,1.327482666619076,173.7100067138672,1.0212648529316277,172.5,0.05713676365084175
1715,2014-10-02,168.5290069580078,168.6999969482422,164.3509979248047,167.22000122070312,121.0,-0.004424632382601379,4.268366620763593,-0.4676697467767874,50.577632016965254,49.15563353219735,3.3431468120039938,2.0177520771683817,-2.903824421872855,-25.46701499660736,23.29345545006679,4.927001953125,1.7680414920387477,-2.032842254638666,-9.474520388634119,5.408835879356786,-5.753681321636407,1.6879968123590743,-4.4523510170957366,44.64157612594399,-7.855074448823885,3.720839066997732,10,1.3614883422851562,0.5759963989257812,-7.184009552001953,-19.739009857177734,21.840988159179688,3,0.11862051331872037,-1.659525172404394,169.2779998779297,4.909002635594396,173.38999938964844,1.327482666619076,173.7100067138672,0.11862051331872037
1716,2014-10-03,168.5290069580078,168.5290069580078,168.5290069580078,168.5290069580078,0.0,0.0,1.0,0.0,56.735513943582745,50.201149631104954,2.164396848409041,1.6900533064460603,-2.9788788275098455,-24.836685859173656,21.03532150526005,0.0,1.6865386261409867,-1.7697929382324276,-9.102141718279995,5.56255584181514,-5.435967328256197,1.896381451791342,-4.183884135913985,44.64157612594399,-13.896751563134217,3.666174390023781,10,1.1364898681640625,0.920989990234375,-6.8115081787109375,-19.739009857177734,26.58099365234378,4,0.13861115680917857,4.268366620763593,168.5290069580078,-1.659525172404394,169.2779998779297,4.909002635594396,173.38999938964844,0.13861115680917857
1717,2014-10-06,172.5500030517578,173.78399658203125,172.20700073242188,173.0,14.0,0.023859370955362724,-1.7763972652419777,-100.0,58.78605500457921,51.798376874695265,-1.1760565349154035,-2.642862544686494,-6.958829132196968,-28.192142799556393,18.4123637107593,5.2549896240234375,1.2425776506900945,2.3632026672363224,-4.7453108093560274,9.471716143828672,-1.1910540710598525,5.917459405532497,-8.199005126953125,86.91833238703917,24.42535821307211,3.5542567382961763,10,-2.8845062255859375,-3.100006103515625,-8.992504119873047,-23.760005950927734,28.09999084472659,0,0.09545059941704426,1.0,168.5290069580078,4.268366620763593,168.5290069580078,-1.659525172404394,169.2779998779297,0.09545059941704426
1718,2014-10-07,174.61300659179688,174.61300659179688,171.3000030517578,171.3000030517578,18.0,0.011955975100274241,1.0,-7.362280017632498,58.72152863915937,53.02011399708865,-2.280728863682441,-4.822953207046112,-8.929532995122088,-29.603427234363494,15.824329703052436,3.3130035400390625,-0.029595913932013218,4.343556213378918,-2.937075423290338,11.624187850048173,0.7032403950442756,7.98387203171356,-9.999028625488279,100.0,35.235594440533134,3.6403158183346345,10,-4.947509765625,-5.1630096435546875,-11.503005981445312,-25.823009490966797,23.719985961914034,1,0.09756997853267535,-1.7763972652419777,172.5500030517578,1.0,168.5290069580078,4.268366620763593,168.5290069580078,0.09756997853267535
1719,2014-10-08,167.89999389648438,170.2760009765625,167.89999389648438,170.26400756835938,40.0,-0.038445089666234944,-1.0101466487658783,-0.7135560355746335,46.39307038880567,52.70962167678197,3.80566287401831,1.9050346841310102,-2.1400386422857025,-22.28005658020055,14.199866333359628,6.7130126953125,0.339427193037551,-2.3169563293457145,-9.652584271929413,5.018671613237984,-5.984770300637564,1.350857641946135,-3.028295489501943,34.58383331028607,-24.66089500568347,3.6678139712918445,10,1.5820083618164062,1.5500030517578125,-3.637493133544922,-18.665000915527344,32.037002563476534,2,0.13210249398963647,1.0,174.61300659179688,-1.7763972652419777,172.5500030517578,1.0,168.5290069580078,0.13210249398963647
1720,2014-10-09,170.51199340820312,171.27999877929688,169.156005859375,169.156005859375,150.0,0.01555687675205708,-2.1327616861341796,-0.5735954766084891,41.633135826576016,52.04774923043351,0.8963153106680295,-0.6702911840547472,-4.6023634481942395,-24.34142603171128,12.377009552446706,3.3800048828125,1.0122475039291032,0.24994354248048012,-7.081062137440881,7.580949222401841,-3.4155592974802005,3.9154463824411607,-5.387728969360353,38.9094975724183,-14.55289435915067,3.6655028399606757,10,-1.0299911499023438,-1.0619964599609375,-3.499492645263672,-18.011993408203125,28.514007568359375,3,0.11222090237263282,-1.0101466487658783,167.89999389648438,1.0,174.61300659179688,-1.7763972652419777,172.5500030517578,0.11222090237263282
1721,2014-10-10,162.8699951171875,168.4499969482422,161.35000610351562,166.8040008544922,503.0,-0.04481795173622072,-1.0361363273361384,-2.9012108117840345,44.21443170313468,51.316047882775834,7.854642135328504,6.922599641998289,3.312819114034113,-16.174392781760645,11.353583295857653,9.1619873046875,0.7611787128560934,-7.13555450439452,-15.128868376571205,0.8577593677821653,-11.132211440482848,-3.1388975683061915,14.6300048828125,11.46037063796301,-42.21586775417376,3.99665693608834,10,5.11151123046875,6.5550079345703125,4.742504119873047,-9.769996643066406,31.553009033203125,4,0.16884632421222423,-2.1327616861341796,170.51199340820312,-1.0101466487658783,167.89999389648438,1.0,174.61300659179688,0.16884632421222423
1722,2014-10-13,161.10800170898438,162.51100158691406,158.0,158.5,262.0,-0.010818404009500626,-1.5005540189635194,-0.6629379525946497,42.78682984164416,49.943596724903685,8.539021045950392,8.994364728938137,5.234506784127092,-13.947526381694104,11.587026179833309,4.8699951171875,0.4338558358096236,-8.80144805908202,-17.18458165605898,-0.41831446210505874,-12.9930148575705,-4.609881260593539,16.06899841308595,18.70824339839265,-38.70922070039168,4.191566798488486,10,5.1985015869140625,6.641998291015625,6.504497528076172,-8.008003234863281,31.011993408203125,0,0.2110509629607742,-1.0361363273361384,162.8699951171875,-2.1327616861341796,170.51199340820312,-1.0101466487658783,167.89999389648438,0.2110509629607742
1723,2014-10-14,156.1999969482422,157.34500122070312,155.39999389648438,156.99200439453125,30.0,-0.030464065773764037,1.596803601804977,-0.3036836377678185,26.025965029313284,47.31935137708448,12.015781279230737,13.92147820531099,10.170450710428469,-8.615553799170755,12.298720887372118,5.7080078125,0.061935005708875224,-13.268452453613293,-23.466163292735416,-3.070741614491169,-18.367307873174354,-8.16959703405223,20.209923168945323,5.037801043900714,-48.273860641294135,5.098855419561059,10,8.806503295898438,10.25,11.737503051757812,-3.0999984741210938,35.88999938964844,1,0.2845710487623825,-1.5005540189635194,161.10800170898438,-1.0361363273361384,162.8699951171875,-2.1327616861341796,170.51199340820312,0.2845710487623825
1724,2014-10-15,158.0500030517578,158.0500030517578,153.0500030517578,157.66299438476562,136.0,0.011843829319206911,24.839214603950637,-0.4886427126481071,30.557307295992302,45.09487085253193,9.393408344447892,11.968394025141208,8.374325935130173,-10.02908486105045,12.752784170762993,5.0,-0.6197205644633357,-10.963446807861317,-22.340555816772934,0.4136622010503004,-16.65200131231714,-5.274892303405494,17.0993214921875,27.427324036323125,-23.896261931811953,5.68855450445581,10,5.781501770019531,7.224998474121094,9.887496948242188,-4.950004577636719,32.69999694824219,2,0.2548749682007998,1.596803601804977,156.1999969482422,-1.5005540189635194,161.10800170898438,-1.0361363273361384,162.8699951171875,0.2548749682007998
1725,2014-10-16,166.0500030517578,166.41299438476562,157.60000610351562,159.2969970703125,165.0,0.05061689241081613,1.3567326270088524,17.449237077632773,42.98334056511475,43.56685158825772,1.1228622662337386,3.756985056052713,0.5616091816607423,-17.50796833530842,12.06214430563751,8.81298828125,-1.392919016128161,-2.7069473266601562,-14.109677047719401,8.695782394399089,-8.408312187189779,2.9944175338694663,7.331375772812493,84.41561787221058,33.851997388304824,5.701364860529619,10,-2.2184982299804688,-0.7750015258789062,2.2449951171875,-12.950004577636719,31.531997680664062,3,0.20407704176699415,24.839214603950637,158.0500030517578,1.596803601804977,156.1999969482422,-1.5005540189635194,161.10800170898438,0.20407704176699415
1726,2014-10-17,168.58599853515625,168.906005859375,163.95199584960938,163.95199584960938,198.0,0.015272480799702004,-1.1381127055522993,0.686213324596387,44.582127459651566,41.98863741659909,-1.5692189294656487,0.5469778394187301,-1.6647967061397253,-19.51382749665271,10.331560064258138,4.954010009765625,-1.5468987520640098,0.27474822998047443,-10.360060564245202,10.909557024206151,-5.042656167132378,5.592152627093327,3.1688702275890535,97.9817906940265,49.7355718561559,5.317404397112845,10,-4.754493713378906,-3.3109970092773438,-0.14599990844726562,-15.486000061035156,25.23699951171875,4,0.18056067945084076,1.3567326270088524,166.0500030517578,24.839214603950637,158.0500030517578,1.596803601804977,156.1999969482422,0.18056067945084076
1727,2014-10-20,167.40699768066406,167.83999633789062,166.44500732421875,166.44500732421875,33.0,-0.006993468406252701,-1.9002141327623125,0.20759382799791895,43.786735087764896,40.329215910888585,-1.3370822275823855,1.8181734921265047,-0.3153762614168443,-17.787322863546592,10.270383028111283,2.1409912109375,-1.7432509274978258,-0.9036026000976562,-11.538642351234415,9.731437151039103,-6.22112247566605,4.413917275470737,2.851481825202228,90.5461155822272,44.43040122398561,5.317519875568385,10,-5.241996765136719,-2.1319961547851562,1.1830024719238281,-14.306999206542969,27.248001098632812,0,0.16137919468134032,-1.1381127055522993,168.58599853515625,1.3567326270088524,166.0500030517578,24.839214603950637,158.0500030517578,0.16137919468134032
1728,2014-10-21,174.00999450683594,174.00999450683594,168.13099670410156,168.13099670410156,0.0,0.039442776691852366,1.0,6.111285589658181,54.67237507729135,41.24913865405366,-8.978831786087454,-4.458976330570181,-6.649014361297191,-23.7824152964929,10.47671858220127,6.602996826171875,-2.1004639433300554,5.347394561767572,-5.563268000439706,16.25805712397485,-0.10793671933606674,10.802725842871212,-20.959991455078125,100.0,46.066022415899354,5.455331281103634,10,-10.479995727539062,-8.734992980957031,-4.937496185302734,-20.909996032714844,21.120010375976562,1,0.10407448527124763,-1.9002141327623125,167.40699768066406,-1.1381127055522993,168.58599853515625,1.3567326270088524,166.0500030517578,0.10407448527124763
1729,2014-10-22,173.02000427246094,176.38999938964844,173.02000427246094,174.5330047607422,208.0,-0.005689272258072031,-3.454717818387188,-0.2573568725570096,54.41340976473771,42.66916909162718,-8.03070518986874,-3.7751652084717193,-5.428498397472595,-22.169256395159636,10.016274525463626,3.3699951171875,-2.941776623169801,4.428903961181646,-6.339890261430327,15.19769818379362,-0.9554931501243402,9.813301072487633,-19.550801391601567,82.06494773111714,25.842038146136993,5.38439711130598,10,-8.300003051757812,-7.745002746582031,-4.142505645751953,-19.920005798339844,24.869003295898438,2,0.11021842327202513,1.0,174.00999450683594,-1.9002141327623125,167.40699768066406,-1.1381127055522993,168.58599853515625,0.11021842327202513
1730,2014-10-23,175.0679931640625,175.0679931640625,173.03799438476562,173.03799438476562,145.0,0.011836717379664963,1.0,-1.341703981604744,56.177364908207096,43.99838389219079,-10.464964589730073,-5.9669998952552135,-7.29317011996028,-23.57584113292083,9.4623822087733,2.0479888916015625,-3.9523258529483485,6.373992919921875,-4.609771749460947,17.357757589304697,0.882110585230464,11.865875254613286,-20.68195842285158,89.37123452867432,30.374557059249426,5.491882334691409,10,-10.347991943359375,-9.792991638183594,-6.190494537353516,-21.967994689941406,20.6300048828125,3,0.08957666420064192,-3.454717818387188,173.02000427246094,1.0,174.00999450683594,-1.9002141327623125,167.40699768066406,0.08957666420064192
1731,2014-10-24,169.89700317382812,169.89700317382812,169.89700317382812,169.89700317382812,0.0,-0.029537038134597515,1.0,0.0,47.54701552403238,44.527293412456146,-4.68505195556196,-1.055114961960669,-2.024184645395394,-17.90148880882856,9.138836287445343,5.170989990234375,-3.96110897813557,1.3331527709960938,-9.521654190047258,12.187959732039445,-4.094250709525596,6.760556251517784,-14.63080984667971,34.710895965508506,-19.89655856884037,5.427403480521681,10,-5.177001953125,-4.622001647949219,-1.0195045471191406,-16.79700469970703,18.86299133300784,4,0.1629516533041384,1.0,175.0679931640625,-3.454717818387188,173.02000427246094,1.0,174.00999450683594,0.1629516533041384
1732,2014-10-27,173.0709991455078,175.0,173.0709991455078,174.7760009765625,48.0,0.018681883213868433,-1.2627551705313276,-100.0,48.60294973538756,47.035847268686624,-6.686831475532415,-4.510704534999661,-4.996806725444003,-20.534983529034946,8.865762741249275,5.102996826171875,-3.8685377511650074,4.539099121093756,-6.2555244017002565,15.333722643887768,-0.8582126403032362,9.936410882490748,-16.9598535758594,59.81354685900728,10.495695767657537,5.397311761397004,10,-8.350997924804688,-8.350997924804688,-3.793498992919922,-19.570999145507812,16.10699462890628,0,0.11990454208864954,1.0,169.89700317382812,1.0,175.0679931640625,-3.454717818387188,173.02000427246094,0.11990454208864954
1733,2014-10-28,178.19400024414062,178.19400024414062,173.01800537109375,173.01800537109375,0.0,0.029600575046808908,1.0,-3.035770858876489,59.60298309284643,50.263144579448195,-9.344570932320153,-9.755519090097295,-9.883444048773953,-25.07965141882022,8.713868197610335,5.175994873046875,-3.198349174425971,9.421900177001959,-2.022148064655994,20.86594841865991,3.699876056172968,15.14392429783095,-21.271700521692196,100.0,46.80175722154437,5.722024120828981,10,-10.2969970703125,-12.571998596191406,-8.916500091552734,-21.884002685546875,9.856002807617188,1,0.09237683935824603,-1.2627551705313276,173.0709991455078,1.0,169.89700317382812,1.0,175.0679931640625,0.09237683935824603
1734,2014-10-29,178.9499969482422,180.4250030517578,173.1699981689453,178.18800354003906,183.0,0.004242548587863659,2.9089406831915157,0.14721680119334699,58.15392745596307,51.94876534509801,-7.626094910776885,-10.276650663026771,-10.407794771945248,-25.292394121057924,9.287774328638912,7.2550048828125,-2.203274108724571,9.69429702758788,-2.623818982539433,22.01241303771519,3.535239022524223,15.853355032651535,-20.751395194492233,85.98968350476764,29.704093039907868,6.1590580050636525,10,-6.761497497558594,-12.212493896484375,-9.672496795654297,-21.29999542236328,6.3090057373046875,2,0.09041636328862346,1.0,178.19400024414062,-1.2627551705313276,173.0709991455078,1.0,169.89700317382812,0.09041636328862346
1735,2014-10-30,188.5200042724609,188.5200042724609,176.0,176.22000122070312,284.0,0.05347866715519789,1.0357725473363544,16.141875926148387,73.89605423455106,55.205868320086836,-15.280439635720654,-19.25964408738136,-19.62405047196927,-34.28720300716256,10.304640959035257,12.520004272460909,0.3298324529035881,18.264754486083945,3.246525173532632,33.28298379863526,10.755639829808274,25.773869142359615,-28.543290414870313,100.0,36.472749050211505,7.509114656275658,10,-11.037498474121065,-17.735000610351534,-19.24250411987302,-30.76000213623044,0.3999938964844034,3,0.04969766116893237,2.9089406831915157,178.9499969482422,1.0,178.19400024414062,-1.2627551705313276,173.0709991455078,0.04969766116893237
1736,2014-10-31,191.88900756835938,193.24200439453125,189.0200042724609,189.0200042724609,307.0,0.017870800018810584,-1.9431824829940634,0.23325224260724545,77.8425189199455,58.98984430144024,-16.758640456743223,-21.912297953794337,-22.503561259678833,-37.03497998869611,11.52230095415617,4.722000122070341,2.842445800209049,20.46575775146485,2.641443573814797,38.2900719291149,11.553600662639838,29.37791484028986,-29.057964669281745,93.30994416779839,23.117290913304117,8.912157088825024,10,-11.202507019042969,-18.743003845214844,-22.611507415771484,-34.129005432128906,-8.279006958007784,4,0.01984996705534936,1.0357725473363544,188.5200042724609,2.9089406831915157,178.9499969482422,1.0,178.19400024414062,0.01984996705534936
1737,2014-11-03,189.0200042724609,192.4499969482422,188.3260040283203,190.177001953125,165.0,-0.014951368670122478,-2.240861207873421,-0.4032751312339507,80.82386835899295,61.895565777184856,-11.73553925031112,-18.705161375839964,-19.22440540920681,-33.587220805258056,12.60256088040235,4.123992919921875,4.358186964469695,16.77325439453122,-2.714487950195746,36.26099673925819,7.0293832221677235,26.51712556689472,-22.539645993928843,79.12381167949285,0.6610249562987178,9.74387117236349,11,-7.450500488281222,-15.874000549316378,-19.74250411987302,-31.26000213623044,-3.5700073242187216,0,-0.0013755674518457495,-1.9431824829940634,191.88900756835938,1.0357725473363544,188.5200042724609,2.9089406831915157,178.9499969482422,-0.0013755674518457495
1738,2014-11-04,191.6499938964844,192.1629943847656,187.0679931640625,187.0679931640625,150.0,0.01391381633994948,-1.2239198630638668,-3.960250576986409,81.10075898535669,64.86082680169808,-12.963390746189162,-21.073804151986366,-21.407159508831626,-35.597805695369146,13.817486011456182,5.095001220703097,5.814774039803012,18.55139465332033,-2.7746025472074223,39.87739185384808,7.888396053056454,29.214393253584205,-21.958238084032445,92.06850336655685,6.854711672195094,10.662998600263878,11,-10.080490112304716,-18.503990173339872,-21.302494049072294,-33.889991760253935,-8.848999023437528,1,-0.01289851396189201,-2.240861207873421,189.0200042724609,-1.9431824829940634,191.88900756835938,1.0357725473363544,188.5200042724609,-0.01289851396189201
1739,2014-11-05,190.0800018310547,195.83200073242188,190.0800018310547,193.1060028076172,553.0,-0.00819197555663742,-2.801716487151559,-0.6604104087436603,75.24798603531438,66.97978470471,-9.743589436584102,-18.716549726390667,-19.396375243574937,-33.43504114340823,15.358380468618659,5.7519989013671875,7.533591411022371,15.87240219116211,-6.591773464818004,38.33657784714222,4.6403143631720525,27.104490019152166,-17.56221618875321,70.99637611467173,-13.726901725110366,11.23208782799006,11,-7.2154998779296875,-15.638999938964844,-19.647499084472656,-31.080001831054688,-2.8930053710937784,2,-0.010679707279786177,-1.2239198630638668,191.6499938964844,-2.240861207873421,189.0200042724609,-1.9431824829940634,191.88900756835938,-0.010679707279786177
1740,2014-11-06,189.6470031738281,191.1629943847656,187.85299682617188,188.86399841308597,205.0,-0.0022779811292902297,-1.360062884528536,-0.2587589253297646,73.15161652412581,69.82474037138705,-7.85065753496346,-17.683124706252244,-18.42149172304366,-32.37511278240933,17.009161553921388,3.3099975585937216,8.214204352635818,14.482653045654274,-8.928753929603403,37.89406002091195,2.7769495580254215,26.188356533283127,-13.865227418909768,29.427290992725467,-51.40393375809963,11.70570348762884,11,-5.222000122070284,-15.206001281738253,-19.214500427246065,-27.69700622558591,-5.445999145507784,3,-0.023137726485765953,-2.801716487151559,190.0800018310547,-1.2239198630638668,191.6499938964844,-2.240861207873421,189.0200042724609,-0.023137726485765953
1741,2014-11-07,190.3699951171875,192.3300018310547,190.3699951171875,191.1320037841797,217.0,0.003812303549540985,-4.144316065600032,-0.9731852284907654,75.49804016716939,72.81308375269614,-5.994541472018085,-17.117894504565584,-18.629125072590995,-32.42468018213526,17.6358234465038,2.682998657226591,9.102284878374064,13.830644989013678,-9.769954303382463,37.43124428140982,2.0303453428156217,25.630944635211733,-11.781187865418673,37.67684963036991,-40.19360732933129,11.800299646198065,11,-5.9449920654296875,-15.928993225097656,-20.87224578857422,-28.419998168945312,-8.889999389648466,4,-0.007616730500778823,-1.360062884528536,189.6470031738281,-2.801716487151559,190.0800018310547,-1.2239198630638668,191.6499938964844,-0.007616730500778823
1742,2014-11-10,195.1100006103516,195.6699981689453,189.1510009765625,189.1510009765625,122.0,0.02489891062005989,-1.1879501906388514,-7.82012054706746,74.44056468112957,74.46170392917205,-8.135035504674534,-20.21645329740761,-22.806765169450586,-36.47107212278516,17.986425068817365,6.5189971923828125,9.937887681552468,16.87055053710941,-6.947311454940234,40.68841252915905,4.961619541084588,28.77948153313423,-14.107146271291327,91.76175834584038,16.00107077025507,11.908930996024818,11,-10.609001159667997,-20.668998718261747,-25.55225372314456,-31.87000274658206,-15.809997558593778,0,-0.058941109958614124,-4.144316065600032,190.3699951171875,-1.360062884528536,189.6470031738281,-2.801716487151559,190.0800018310547,-0.058941109958614124
1743,2014-11-11,200.6499938964844,200.6499938964844,196.8300018310547,198.2460021972656,345.0,0.02839420464764686,2.1780409779876093,0.40342202499687085,78.95256743200508,76.77266392651006,-11.348026913408404,-23.458341984257146,-27.943115123281274,-41.365695514349454,18.1990874537482,5.5399932861328125,12.032169576637301,20.188043975830112,-3.2632941337330124,43.63938208539324,8.462374921048564,31.91371303061166,-17.571059062353527,100.0,24.00251624974902,11.725669054781557,11,-12.324996948242216,-23.79999542236331,-31.092247009277372,-33.72999572753909,-20.209991455078153,1,-0.07575378724448856,-1.1879501906388514,195.1100006103516,-4.144316065600032,190.3699951171875,-1.360062884528536,189.6470031738281,-0.07575378724448856
1744,2014-11-12,198.3329925537109,200.42999267578125,198.3329925537109,199.6199951171875,521.0,-0.01154747776353704,-2.2587349576144593,-0.5353606519917731,74.24196508267909,76.81109846519094,-6.696625066109135,-18.939753963128908,-25.31102818488702,-38.43659130208454,18.154601629524137,2.3170013427734943,13.977092884287885,15.85689315795895,-6.377635802956689,38.09142211887459,4.739628677501145,26.974157638416756,-12.44268826960348,81.8941793137653,7.274916732544284,11.11726448045782,11,-4.473999023437472,-21.482994079589815,-28.775245666503878,-31.412994384765597,-10.142990112304659,2,-0.07831272790611365,2.1780409779876093,200.6499938964844,-1.1879501906388514,195.1100006103516,-4.144316065600032,190.3699951171875,-0.07831272790611365
1745,2014-11-13,199.9369964599609,201.75,199.9369964599609,200.2449951171875,130.0,0.008087428549315101,-10.772801585333657,0.23931471930762246,83.8151246128016,77.47472131995272,-7.275961689460985,-18.840840472582812,-26.720849190789778,-39.40736258928362,19.57886787473034,3.417007446289091,15.018027217503004,15.766547393798788,-6.361918151561184,37.89501293915876,4.702314621118802,26.830780166478775,-11.685141837873175,85.60993983199442,5.697057188697258,11.064232772679985,11,-5.527999877929659,-22.536994934082003,-30.470996856689425,-33.0169982910156,-8.692993164062472,3,-0.06377008870668566,-2.2587349576144593,198.3329925537109,2.1780409779876093,200.6499938964844,-1.1879501906388514,195.1100006103516,-0.06377008870668566
1746,2014-11-14,199.0260009765625,199.55499267578125,195.2270050048828,195.2270050048828,50.0,-0.004556412767663276,-1.2784902659345867,-12.334456279414269,80.78521169202665,77.47042613473425,-5.862637100961024,-16.371820329610216,-25.528440554944524,-37.8728607226962,21.123118933914448,4.709991455078097,16.244513478197803,13.333551788330084,-8.466546361571886,35.133649938232054,2.433502713379113,24.233600863281055,-8.344480186450568,78.37924252259934,-3.907692636131017,10.900049074950983,11,-4.61700439453125,-21.625999450683594,-29.560001373291016,-32.10600280761719,-6.718994140625,4,-0.07448773966969269,-10.772801585333657,199.9369964599609,-2.2587349576144593,198.3329925537109,2.1780409779876093,200.6499938964844,-0.07448773966969269
1747,2014-11-17,194.42300415039062,199.77999877929688,194.42300415039062,199.77999877929688,346.0,-0.023127615505443067,1.0,-1.4101080045467143,69.48962651039538,76.18030030418299,-0.4611173508579043,-10.162092495700279,-20.723953593118296,-32.69297986953683,22.697232537382035,5.35699462890625,15.660601982903955,7.379754638671869,-12.947991241611106,27.707500518954845,-2.7841183014696185,17.543627578813357,-1.7491571024988275,0.0,-76.73971936935786,10.163872940141484,11,0.3784942626953125,-17.02300262451172,-25.719749450683594,-27.503005981445312,-2.483001708984375,0,-0.06657138376917515,-1.2784902659345867,199.0260009765625,-10.772801585333657,199.9369964599609,-2.2587349576144593,198.3329925537109,-0.06657138376917515
1748,2014-11-18,192.1199951171875,196.16000366210938,192.1199951171875,195.1269989013672,62.0,-0.011845352576805634,-1.6870658202540252,0.561322904442343,65.24941033047986,75.06934744809027,2.1406888634784593,-6.780397016754392,-18.183066337594397,-29.819983475195954,24.10868728962836,4.040008544921875,14.435711264501009,4.171245574951172,-15.30770907947391,23.650200229376253,-5.568231752261369,13.910722902163712,9.6300048828125,0.0,-72.44795636696239,9.739477327212548,11,2.6815032958984375,-14.719993591308594,-25.09174346923828,-25.199996948242188,-2.9799957275390625,1,-0.06672908802443944,1.0,194.42300415039062,-1.2784902659345867,199.0260009765625,-10.772801585333657,199.9369964599609,-0.06672908802443944
1749,2014-11-19,192.08999633789062,193.8999938964844,191.0,192.82200622558597,467.0,-0.00015614605485791966,1.0083162939128123,0.2434349738921375,55.30585854884044,73.08648545083634,2.7779169341596344,-5.532103406678573,-17.78135901234677,-29.27649735071759,25.214759933613816,2.8999938964844034,13.268957146161767,3.187747192382801,-15.04114955145053,21.416643936216133,-5.926701179533865,12.302195564299467,9.467403564453122,10.139500817587209,-56.39337718008001,9.114448371916664,11,3.360504150390625,-14.689994812011719,-26.36174774169922,-25.639999389648438,-2.589996337890625,2,-0.06064862365863022,-1.6870658202540252,192.1199951171875,1.0,194.42300415039062,-1.2784902659345867,199.0260009765625,-0.06064862365863022
1750,2014-11-20,190.75,191.79800415039062,188.5,191.1499938964844,261.0,-0.0069758777835235986,2.889122807017544,0.5464323682071341,48.198512589125926,70.05320460883152,4.79508125735407,-3.116812482371216,-16.09883832401374,-27.38599395178244,26.21938234346294,3.589996337890625,11.790389978513502,1.0636505126953182,-15.969577021511867,18.096878046902503,-7.4529632544082745,9.58026427979891,10.38510390625001,19.94681066924948,-41.41444454065027,8.51661376710359,11,4.375,-11.074996948242188,-26.196746826171875,-25.474998474121094,-0.6999969482421875,3,-0.013420694933650057,1.0083162939128123,192.08999633789062,-1.6870658202540252,192.1199951171875,1.0,194.42300415039062,-0.013420694933650057
1751,2014-11-21,197.58200073242188,197.58200073242188,189.90899658203125,189.90899658203125,183.0,0.03581651760116311,1.0,-19.182803082321062,62.03339728338793,68.67463045352687,-1.012820916700207,-8.18819031714986,-22.449961077824668,-33.64612173886519,28.022760357410053,7.673004150390625,11.167352873476773,6.511401367187489,-8.07425573820339,21.097058472578368,-0.7814271855079369,13.804229919882914,2.794996939453142,80.51419960337965,20.515785145154382,7.29282855269544,11,-2.457000732421875,-14.731002807617188,-33.02874755859375,-32.30699920654297,-14.022003173828153,4,-0.03207780776097491,2.889122807017544,190.75,1.0083162939128123,192.08999633789062,-1.6870658202540252,192.1199951171875,-0.03207780776097491
1752,2014-11-24,193.822998046875,199.25,193.822998046875,198.6000061035156,195.0,-0.019025025921453054,-1.2721343103371174,-0.6225733706135691,52.96009391818238,65.78657784087991,2.843439768880245,-2.9458199553701547,-18.08362318387117,-29.30271766911443,29.306766496755998,5.427001953125,10.68438481031697,1.714798736572277,-10.18459917118389,13.614196644328445,-4.234900217305807,7.664497690450361,5.8413797646875025,49.51626090116279,-6.160072093683446,5.949698953878083,11,1.302001953125,-9.725494384765625,-29.269744873046875,-28.547996520996094,-10.261001586914091,0,-0.007821523896616611,1.0,197.58200073242188,2.889122807017544,190.75,1.0083162939128123,192.08999633789062,-0.007821523896616611
1753,2014-11-25,194.65499877929688,197.72999572753903,194.65499877929688,195.2790069580078,126.0,0.004292580038518734,-8.855630272649377,0.13062740763928452,56.35999326300211,63.79969208313802,1.1975548142560228,-2.615469581271867,-18.350252490414533,-29.428254969300013,30.270679980642555,3.906997680664034,10.063008489537367,1.7237495422363338,-8.243697086797567,11.691196171270235,-3.259973772280631,6.707472856753299,4.595001220703125,57.25580259811046,3.3720538405953846,4.983723314516958,11,0.470001220703125,-9.714500427246094,-30.93499755859375,-29.37999725341797,-5.149002075195284,1,-0.013947734992251215,-1.2721343103371174,193.822998046875,1.0,197.58200073242188,2.889122807017544,190.75,-0.013947734992251215
1754,2014-11-26,195.1300048828125,198.2720031738281,195.1300048828125,195.6439971923828,120.0,0.0024402461097554617,-11.225857206471613,0.8236948282186086,57.61337623936075,60.88838670831126,0.24632869833203586,-1.9143060253193767,-18.31137725901459,-29.224705411472428,31.04849488169527,3.6170043945312216,9.204039881765738,1.3897552490234375,-6.124188861068546,8.903699359115421,-2.3672168060225545,5.1467273040694295,4.1199951171875,61.67446402616279,4.503103921855853,3.7569720550459893,11,-0.9900054931640625,-9.306503295898438,-30.72750473022461,-29.855003356933594,1.2169952392578125,2,-0.030697511111945186,-8.855630272649377,194.65499877929688,-1.2721343103371174,193.822998046875,1.0,197.58200073242188,-0.030697511111945186
1755,2014-11-27,197.88900756835938,198.5249938964844,196.01199340820312,196.01199340820312,123.0,0.014139305163261895,-1.677657464312455,-3.651833160160309,59.88173189300361,58.56577784175315,-3.166749453579058,-4.148092632229577,-20.643762420144185,-31.26098380152459,31.040862616482983,3.3949890136719034,7.530784050504877,3.6803077697753963,-3.62872429307302,10.989339832623813,0.025791738351188087,7.3348238011996045,0.7159924316406148,85.42991185483818,24.727160456506716,3.654516031424214,11,-3.7490081787109375,-12.065505981445312,-32.89150619506836,-32.61400604248047,-4.1890106201171875,3,-0.042392488958546415,-11.225857206471613,195.1300048828125,-8.855630272649377,194.65499877929688,-1.2721343103371174,193.822998046875,-0.042392488958546415
1756,2014-11-28,195.697998046875,198.9499969482422,195.697998046875,198.0200042724609,60.0,-0.011071911211275931,-1.8010251355347462,-1.2370744317627398,50.8282583211643,56.49229248739414,-1.673442739812458,-1.7466430995183657,-18.246543064587627,-28.40310960667199,30.634124543415563,3.2519989013671875,6.164518881209261,1.2988487243652287,-5.953967467126347,8.551664915856804,-2.327559371380545,4.925256820111002,-7.197998046875,34.54946241396374,-21.30646093637474,3.6264080957457874,11,-1.822998046875,-9.874496459960938,-30.700496673583984,-30.422996520996094,-9.108001708984375,4,-0.02886077042936508,-1.677657464312455,197.88900756835938,-11.225857206471613,195.1300048828125,-8.855630272649377,194.65499877929688,-0.02886077042936508
1757,2014-12-01,188.75999450683597,196.6699981689453,188.30999755859372,195.99200439453125,54.0,-0.035452603548745465,-1.056073959683934,3.1145523246262785,33.886281699682414,53.007500417305536,4.891141145491503,5.450323307661847,-10.853739993998914,-20.883229641888676,29.80099290634721,8.360000610351591,3.987095920813971,-5.626154327392555,-12.920382228132496,1.6680735733473853,-9.273268277762526,-1.979040377022585,10.190002441406222,4.229294868945587,-44.140723242374676,3.647113950369973,12,5.020004272460909,-1.375991821289091,-23.76249313354495,-23.48499298095706,-2.4299926757812784,0,-0.027548194000683424,-1.8010251355347462,195.697998046875,-1.677657464312455,197.88900756835938,-11.225857206471613,195.1300048828125,-0.027548194000683424
1758,2014-12-02,189.1779937744141,191.5110015869141,189.1779937744141,190.1000061035156,314.0,0.0022144483987203145,-4.060686801820751,0.12749046854460744,36.919571263005665,50.96457960776833,4.483410427628911,5.09906407869093,-10.788198595804346,-20.708300128938816,29.14965528849349,2.751007080078125,2.010023039125997,-5.084555053710915,-12.652634268082096,2.4835241606602665,-8.868594660896491,-1.3005154465253383,9.772003173828097,8.15785963921044,-34.485628780530405,3.7840396071855893,12,4.602005004882784,-1.793991088867216,-24.457992553710966,-23.902992248535185,-5.087997436523466,1,-0.02968631394384058,-1.056073959683934,188.75999450683597,-1.8010251355347462,195.697998046875,-1.677657464312455,197.88900756835938,-0.02968631394384058
1759,2014-12-03,188.0500030517578,191.4199981689453,187.81100463867188,189.57000732421875,20.0,-0.005962589517686467,-2.6126041499606694,1.6485726106744913,32.78196193327142,49.25162953489561,5.5630790255806915,6.395052301219067,-9.420944509161274,-19.029754158379546,28.031968729505007,3.6089935302734375,0.8568600320530493,-6.111045837402344,-13.96438760166248,1.7422959268577927,-10.037716719532426,-2.1843749552722613,10.687193908691398,2.1456017424538185,-33.614506502157056,3.9266708821300735,12,5.480499267578125,-0.5900039672851562,-21.29050064086914,-22.428001403808594,-1.2100067138671875,2,0.007742587762378461,-4.060686801820751,189.1779937744141,-1.056073959683934,188.75999450683597,-1.8010251355347462,195.697998046875,0.007742587762378461
1760,2014-12-04,185.25900268554688,188.4029998779297,185.25900268554688,187.57000732421875,411.0,-0.014841799100863362,-1.7208921520725764,1.5203935150328767,31.088777528395113,45.813338451007525,8.373872024297185,9.318208657533944,-6.371756669721378,-15.658601690263538,27.09849752421737,3.1439971923828125,-0.058764450754210884,-8.682646179199224,-17.27717602570405,-0.08811633269439767,-12.979911102451638,-4.385381255946811,13.041146582031246,0.0,-29.11455925250636,4.297264923252417,12,6.9954986572265625,3.615997314453125,-15.796001434326172,-18.521499633789062,5.091003417968722,3,0.05985132854970554,-2.6126041499606694,188.0500030517578,-4.060686801820751,189.1779937744141,-1.056073959683934,188.75999450683597,0.05985132854970554
1761,2014-12-05,188.9199981689453,189.1199951171875,185.94900512695312,185.94900512695312,200.0,0.019761498390512777,-1.1346330640398137,-1.285585062131076,42.23989127735764,44.62220482424922,3.749228160252386,5.84256455657345,-9.710259163449251,-18.70300576740135,26.04389396393784,3.860992431640625,-0.3212699368384335,-4.949150848388683,-13.693693462317583,3.7953917655402165,-9.321422155353133,-0.5768795414242334,8.59768230371094,32.083050849724074,-0.6847971656532792,4.372271306964453,12,3.1845016479492188,4.584503173828125,-14.786243438720703,-18.134994506835938,-0.06199645996090908,4,0.025301708795393285,-1.7208921520725764,185.25900268554688,-2.6126041499606694,188.0500030517578,-4.060686801820751,189.1779937744141,0.025301708795393285
1762,2014-12-08,183.6100006103516,188.83799743652344,180.66000366210938,188.83799743652344,0.0,-0.02810712264482007,2.1285381557518197,-1.7596799293297012,38.93771642632414,42.68639628684056,8.334636556464375,10.800588323010203,-4.171830244876617,-12.849414862707135,24.791444644551465,8.259994506835938,-0.3307599348530914,-9.684148406982388,-19.528369630495746,0.16007281653097039,-14.606259018739053,-4.762037795225723,13.172159195078109,27.18641150505341,-9.324563466956366,4.922110611756679,12,6.19499969482419,7.595001220703097,-6.693748474121122,-10.46399688720706,7.389999389648409,0,0.016230029506197896,-1.1346330640398137,188.9199981689453,-1.7208921520725764,185.25900268554688,-2.6126041499606694,188.0500030517578,0.016230029506197896
1763,2014-12-09,185.4499969482422,186.6000061035156,179.01600646972656,183.70399475097656,1319.0,0.010021220694810262,2.748868607633166,-0.3339715488205679,41.75646937539141,40.92451774639952,5.6452546900604545,8.183006283214183,-5.746988173915099,-14.240571333434985,23.124607110116713,7.583999633789034,-1.4609212784081649,-7.0841522216796875,-16.884115240391623,2.7158107970322476,-11.984133731035655,-2.18417071232372,10.0423903657219,51.87032234890049,11.52685349883454,4.899981509355961,12,3.5330047607421875,4.933006286621094,-8.092243194580078,-12.303993225097656,11.352996826171903,1,0.0047452407511126005,2.1285381557518197,183.6100006103516,-1.1346330640398137,188.9199981689453,-1.7208921520725764,185.25900268554688,0.0047452407511126005
1764,2014-12-10,182.80099487304688,186.2949981689453,182.3979949951172,184.8139953613281,116.0,-0.014284185056819498,-1.764812228681541,-1.1529197909565845,40.44200318217043,38.764547889640276,7.109063696336818,10.127995293268697,-2.725906615325357,-11.152139513023087,21.36769160412246,3.897003173828125,-2.0576838511917117,-8.956554412841797,-19.269878624784297,1.3567697991007037,-14.113216518813033,-3.799892306870561,11.043754356493451,37.46033903424321,-5.237491986817801,5.1566621059712485,12,6.1820068359375,7.582008361816406,-5.443241119384766,-9.654991149902344,18.719009399414034,2,0.007051391956258035,2.748868607633166,185.4499969482422,2.1285381557518197,183.6100006103516,-1.1346330640398137,188.9199981689453,0.007051391956258035
1765,2014-12-11,187.1869964599609,187.25,180.3999938964844,181.77999877929688,284.0,0.023993313548211548,1.4760528500238446,-2.6860389315060424,36.71972561711386,37.19693314474578,1.1681823120393062,4.993857366981132,-6.657045549624712,-15.131336985651302,19.512050004171012,6.850006103515597,-2.8236651710342358,-3.933052825927774,-13.678125421473851,5.812019769618303,-8.805589123700798,0.93948347184525,5.174878493598044,80.86895458149253,41.180227992072744,4.8725362977730375,12,0.6560058593750284,3.196006774902372,-8.534244537353487,-12.745994567871065,18.749008178710966,3,-0.0018537618992380267,-1.764812228681541,182.80099487304688,2.748868607633166,185.4499969482422,2.1285381557518197,183.6100006103516,-0.0018537618992380267
1766,2014-12-12,184.2010040283203,185.79400634765625,182.39100646972656,183.20199584960938,195.0,-0.01595192234562781,-1.5967316570510395,0.1847620875228948,37.45960481627918,37.59396904658987,2.628204454157526,7.180394182478665,-3.2415096757671336,-12.025929798657955,18.498473794603807,4.795989990234347,-3.832041867245806,-6.17779541015625,-15.642084833862242,3.286494013549742,-10.909940122009232,-1.4456506983032682,6.826284076855416,52.78967956824205,13.751531240699833,4.7321447118529925,12,1.0625,6.181999206542969,-4.768001556396484,-9.760002136230469,19.03900146484378,4,0.033382022577086,1.4760528500238446,187.1869964599609,-1.764812228681541,182.80099487304688,2.748868607633166,185.4499969482422,0.033382022577086
1767,2014-12-15,181.47999572753903,186.5,180.8699951171875,183.56700134277344,5.0,-0.01477195151641486,-2.4048946144476027,-2.0890776068794104,33.634758783193845,37.22898988216633,4.7024600564537025,9.362023175011387,-0.2433485864946192,-9.164989272408036,17.670224111667252,5.6300048828125,-5.355398419864912,-8.251653289794945,-18.303390194290387,1.8000836147004975,-13.277521742042666,-3.2257848375472236,8.346164214091772,29.924595504639008,-6.527863443194192,5.025868452247717,12,3.7380065917969034,8.903007507324247,-2.046993255615206,-7.03899383544919,18.736007690429716,0,0.040654651505073636,-1.5967316570510395,184.2010040283203,1.4760528500238446,187.1869964599609,-1.764812228681541,182.80099487304688,0.040654651505073636
1768,2014-12-16,179.3000030517578,181.1179962158203,175.85000610351562,181.1179962158203,66.0,-0.012012302882429604,4.79539045189015,0.8711012326904117,31.135892272740932,37.0460932532185,5.9607412557149075,11.101509526245081,2.1276725171812245,-6.843227123729008,17.493238892448957,5.629989624023409,-6.471574115041932,-9.790646362304699,-20.7913654863317,1.2100727617223015,-15.291005924318199,-4.290286800291199,9.445141542682563,30.26314732770275,-2.875016239127188,5.500359562013505,12,3.18499755859375,9.5,0.17099761962890625,-4.859001159667969,15.270004272460938,1,0.06525374650922222,-2.4048946144476027,181.47999572753903,-1.5967316570510395,184.2010040283203,1.4760528500238446,187.1869964599609,0.06525374650922222
1769,2014-12-17,180.44000244140625,180.44000244140625,175.1999969482422,176.11000061035156,5.0,0.006358055606498603,1.420324839395146,-2.381748136708521,28.372034788187207,36.744232948750955,4.054070549070161,9.532718677336248,1.4123006139083145,-7.803530237807195,17.54802503223405,5.2400054931640625,-6.344388699385746,-8.068147277832026,-19.620104451756532,3.483809896092481,-13.844125864794279,-2.2921686908697723,6.7577255341231535,43.485511751797176,16.261223958136434,5.775978586962247,12,1.7199935913085938,8.034996032714844,2.1474952697753906,-3.5900039672851562,12.444000244140625,2,0.09068383457998097,4.79539045189015,179.3000030517578,-2.4048946144476027,181.47999572753903,-1.5967316570510395,184.2010040283203,0.09068383457998097
1770,2014-12-18,188.19000244140625,188.88400268554688,180.59300231933597,180.59300231933597,36.0,0.04295056470372538,-1.1827037601656722,1.7545027504572284,41.82099555514182,36.69768897961587,-3.6167880943910404,1.6665409000223121,-5.898466757863645,-15.306505847359688,17.445310936835963,8.444000244140625,-6.25350507845198,-0.19014739990234375,-11.694144780565267,11.31384998076058,-5.94214609023382,5.561851290429132,-12.990005493164062,94.92838385584218,65.7956187328444,5.7519986903314635,12,-6.148002624511719,0.28499603271484375,-2.8355064392089844,-11.340003967285156,4.819992065429716,3,0.07083267792190506,1.420324839395146,180.44000244140625,4.79539045189015,179.3000030517578,-2.4048946144476027,181.47999572753903,0.07083267792190506
1771,2014-12-19,191.24400329589844,191.24400329589844,188.73199462890625,189.9499969482422,178.0,0.01622828425990952,2.8825291259846235,0.17033122638724085,52.9561695457444,38.25529488177368,-7.0475900505599895,-1.9885886550231362,-8.222329064130776,-17.98958872210298,16.47997397788447,3.0540008544921875,-5.838997894265077,3.18075332641601,-7.581200868556294,13.942707521388314,-2.200223771070142,8.561730423902162,-16.04400634765625,100.0,64.9197892737685,5.380977097486155,12,-8.022003173828125,-3.7540054321289062,-5.339504241943359,-13.844001770019531,-2.4940032958984375,4,0.07682333087349957,-1.1827037601656722,188.19000244140625,1.420324839395146,180.44000244140625,4.79539045189015,179.3000030517578,0.07682333087349957
1772,2014-12-22,192.3070068359375,192.3070068359375,190.5449981689453,190.5449981689453,305.0,0.0055583627288660065,1.0,1.3616692608839205,53.66747278587571,39.57873970516083,-7.540109441656,-3.342353987727904,-8.470984982278026,-18.720586772184674,15.225350121101128,1.7620086669921875,-5.044812820402285,4.319556427001942,-6.291889616713149,14.931002470717033,-0.9861665948556038,9.625279448859487,-16.465249633789057,100.0,58.97320093742677,5.305723021857553,12,-8.553504943847656,-4.817008972167969,-6.402507781982422,-14.907005310058594,-4.3070068359375,0,0.056851795663138915,2.8825291259846235,191.24400329589844,-1.1827037601656722,188.19000244140625,1.420324839395146,180.44000244140625,0.056851795663138915
1773,2014-12-23,191.94000244140625,194.156005859375,191.19700622558597,191.95599365234372,31.0,-0.0019084296540705648,-2.9401223154602167,-0.00907555747995789,54.642226185407914,41.1565422610761,-6.879093853363685,-3.3615265105524372,-7.118883634887226,-18.058981129349775,14.01359353819926,2.958999633789034,-5.026215919769868,4.088301849365223,-6.229400311701227,14.406004010431673,-1.0705492311680018,9.247152929898448,-15.110330261230473,88.30975745813615,40.6147043688337,5.158851080533231,12,-7.262001037597656,-4.715003967285156,-5.839252471923828,-14.540000915527344,-0.7900085449218466,1,0.043117645468869537,1.0,192.3070068359375,2.8825291259846235,191.24400329589844,-1.1827037601656722,188.19000244140625,0.043117645468869537
1774,2014-12-29,189.13999938964844,193.7400054931641,189.13999938964844,191.8000030517578,2218.0,-0.014587907763586538,-2.458646444018699,166.34160305373075,54.630487649908964,43.146626931386656,-3.4479278835235334,-1.089128985535666,-3.405649695981168,-14.97575163685869,12.563738877713227,4.600006103515653,-4.474796684550313,1.587799072265625,-8.173058710399403,11.348656854930653,-3.292629819066889,6.468227963598139,-10.92422051513671,63.01699358170243,8.905124768223708,4.88042889133251,12,-4.461997985839844,-1.9150009155273438,-3.0392494201660156,-11.739997863769531,0.83099365234375,0,0.02870893492700044,-2.9401223154602167,191.94000244140625,1.0,192.3070068359375,2.8825291259846235,191.24400329589844,0.02870893492700044
1775,2014-12-30,189.5,190.0,189.1000061035156,190.0,1200.0,0.0019033552475060667,2.5999755859376137,0.18796966602801649,50.75118089011309,44.623468717368205,-3.850216275320804,-2.223855536485985,-3.0873107068433683,-15.02807710879219,11.006563288611671,0.8999938964844034,-4.135399652411081,2.3672500610351506,-6.16724593634757,10.90174605841787,-1.8999979376562237,6.634498059726525,-10.0090029666992,14.159361742829171,-40.97350020528046,4.267247998691365,12,-4.821998596191406,-2.2750015258789062,-3.074748992919922,-12.099998474121094,-0.67999267578125,1,0.01785753396066947,-2.458646444018699,189.13999938964844,-2.9401223154602167,191.94000244140625,1.0,192.3070068359375,0.01785753396066947
1776,2015-01-02,190.0500030517578,190.48599243164062,189.4830017089844,190.48599243164062,53.0,0.0029023907744476496,3.600986945717855,0.871978759765625,59.51368088102961,47.49890450601662,-3.8926394802283255,-3.3926294646039423,-3.02035240482374,-15.22001395968067,9.315590304991849,1.0029907226562216,-3.4624694848320416,3.1996528625488168,-4.471627856232914,10.870933581330547,-0.6359874968420627,7.035293221939696,-9.385805312371076,18.78949751018606,-38.23106679738843,3.8356403593908692,1,-5.372001647949219,-2.8250045776367188,-2.6500015258789062,-12.650001525878906,-2.1480102539062216,4,0.015574803512484303,2.5999755859376137,189.5,-2.458646444018699,189.13999938964844,-2.9401223154602167,191.94000244140625,0.015574803512484303
1777,2015-01-05,183.55999755859372,187.8000030517578,183.55999755859372,185.3419952392578,27.0,-0.03414893653748907,-3.7587104508283256,4.087250201238997,47.545201407124765,49.32216107650371,3.267002772685089,2.8330845089893444,4.061928954393778,-8.471351751990227,9.369508918220133,6.490005493164091,-3.093504870053607,-3.030352783203142,-10.781186802381399,4.7204812359751145,-6.905769792792256,0.845064226385972,-1.8164551696079343,0.0,-55.289662990518615,3.875417009589124,1,1.1180038452148722,3.665000915527372,5.428001403808622,-6.159996032714815,9.919998168945312,0,0.028274147474585787,3.600986945717855,190.0500030517578,2.5999755859376137,189.5,-2.458646444018699,189.13999938964844,0.028274147474585787
1778,2015-01-06,183.5619964599609,186.57000732421875,181.5800018310547,181.5800018310547,0.0,1.0889634962873984e-05,-4.0353370492409075,-1.112231879094028,51.06139820320154,51.84320145594975,4.395365177820139,2.517869166631016,4.451573701117724,-8.202795405769166,9.533621157011881,4.9900054931640625,-2.5332450942229343,-2.7475540161132983,-10.5105748656417,5.015466833415104,-6.6290644408774995,1.1339564086509029,10.594009399414091,16.299293026383875,-39.54184388564707,3.8815104247642007,1,3.8125076293945597,3.5130004882812784,6.049255371093778,-6.161994934082003,6.848007202148466,1,0.024177137019792294,-3.7587104508283256,183.55999755859372,3.600986945717855,190.0500030517578,2.5999755859376137,189.5,0.024177137019792294
1779,2015-01-07,189.5059967041016,189.5059967041016,185.5200042724609,185.5200042724609,11.0,0.03238143166217533,1.0,2.0111015305023208,53.09968647843414,53.09638933631557,-0.14235243468303338,-3.490414194935596,-0.99172302209044,-13.855216160480722,9.758416611661469,5.944000244140682,-1.346705563664159,3.123646545410196,-4.734817718891321,10.982110809711713,-0.8055855867405626,7.052878677560955,4.398489074707015,88.99621870839883,34.820552157453655,3.929232132150753,1,-1.6379928588867472,-2.4309997558594034,0.5267524719237997,-12.105995178222685,-9.555999755859403,2,0.008675172400743447,-4.0353370492409075,183.5619964599609,-3.7587104508283256,183.55999755859372,3.600986945717855,190.0500030517578,0.008675172400743447
1780,2015-01-08,196.3470001220703,196.3470001220703,190.7209930419922,190.7209930419922,10.0,0.036099139536203806,1.0,1.4114444963364854,64.71812933315779,54.403273757139274,-6.375004184046617,-9.969270530222843,-7.308229344073823,-20.399422712265135,10.382599249495335,6.841003417968722,0.4522328739411705,9.41025009155274,0.40471269787019537,18.415787485235285,4.907481394711482,13.913018788393998,-14.766998291015625,100.0,43.76330167811824,4.502768696841268,1,-7.3834991455078125,-9.272003173828125,-6.3652496337890625,-18.946998596191406,-11.317001342773438,3,-0.032473157604211544,1.0,189.5059967041016,-4.0353370492409075,183.5619964599609,-3.7587104508283256,183.55999755859372,-0.032473157604211544
1781,2015-01-09,193.6999969482422,196.0279998779297,192.6419982910156,193.177001953125,160.0,-0.013481250908760845,-3.251094359141255,0.09296024474784788,64.83441250280632,55.64404483679824,-3.7358452676778313,-7.321160347635384,-3.989971521180678,-17.482372062566355,10.91394904158307,3.705001831054716,2.3510457876257647,6.524246978759777,-2.9446984867061587,15.993192444225713,1.7897742460268091,11.258719711492745,-11.824655151367182,82.07487316201163,21.58001125011397,4.734472732732966,1,-4.7364959716796875,-6.625,-3.7182464599609375,-16.29999542236328,-6.8799896240234375,4,-0.025193545177635723,1.0,196.3470001220703,1.0,189.5059967041016,-4.0353370492409075,183.5619964599609,-0.025193545177635723
1782,2015-01-12,186.58999633789062,190.29600524902344,186.58999633789062,190.29600524902344,0.0,-0.03670625050268539,1.0,-7.086126914660832,57.90362663202742,56.00642266420041,2.769116558067225,0.024813171596747452,3.6201816949901513,-10.10899241028207,10.976287199655896,7.1100006103515625,2.9710100067119356,-0.7347534179687614,-10.06014523060162,8.590638394664097,-5.397449324285191,3.927942488347668,-4.425221374511722,33.92696611798257,-29.136542017984723,4.662695906316428,1,2.373504638671875,-0.654998779296875,3.2592544555664062,-9.189994812011719,-5.055999755859375,0,0.007031440515091303,-3.251094359141255,193.6999969482422,1.0,196.3470001220703,1.0,189.5059967041016,0.007031440515091303
1783,2015-01-13,186.3300018310547,189.85499572753903,186.3300018310547,186.57000732421875,112.0,-0.0013934000318276407,-28.374276813528912,0.06476117540977532,56.51000988626577,56.21525846824005,2.402270122263076,0.3732526145439863,4.222464806818721,-9.598667593451665,10.79993457561369,3.5249938964843466,2.7384752088044877,-1.0387481689453182,-10.335154198842474,8.257657860951838,-5.68695118389391,3.609454846003274,-3.881582364501952,7.481277076715606,-55.66037026565025,4.648203014948585,1,2.6334991455078125,-0.5565032958984375,4.2519989013671875,-8.930000305175781,-3.8300018310546875,1,0.03837274634370069,1.0,186.58999633789062,-3.251094359141255,193.6999969482422,1.0,196.3470001220703,0.03837274634370069
1784,2015-01-14,184.08999633789062,186.0,181.98699951171875,186.0,140.0,-0.012021711324809004,3.2020866953201144,7.958166444147753,44.83990726743115,55.55845028794206,4.3031185649194015,2.861488235609073,6.761415332884894,-7.127917301928846,10.837360105235774,4.3430023193359375,2.293115134095274,-3.343203735351551,-12.52342041131223,5.837012940609128,-7.9333120733318765,1.2469046026287742,12.257003784179688,14.644824072332607,-42.63875658288309,4.590108337980336,1,4.873504638671875,1.683502197265625,6.49200439453125,-6.689994812011719,-1.910003662109375,2,0.03433107420252535,-28.374276813528912,186.3300018310547,1.0,186.58999633789062,-3.251094359141255,193.6999969482422,0.03433107420252535
1785,2015-01-15,186.83999633789062,186.8500061035156,184.1499938964844,185.63699340820312,133.0,0.014938345671714037,3.415310909272495,-0.6298432581846071,44.41456473350357,53.880770715994714,1.2696320310884914,0.08870699512215197,4.03996206399944,-9.625805023720432,10.50263589237585,2.7600097656249716,1.8464738425987548,-0.5758537292480526,-9.759340631884385,8.60763317338828,-5.167597180566219,4.0158897220701135,9.219803771972664,34.5630418032778,-16.601843458491558,4.591743451318165,1,2.123504638671875,-1.066497802734375,3.655254364013672,-9.439994812011719,-3.3799896240234375,3,-0.03687646930365074,3.2020866953201144,184.08999633789062,-28.374276813528912,186.3300018310547,1.0,186.58999633789062,-0.03687646930365074
1786,2015-01-16,190.3500061035156,190.3500061035156,183.75900268554688,183.75900268554688,245.0,0.018786179803157887,1.0000000000000087,5.478792491121235,47.66306130332424,53.89386626001688,-2.4511071312443278,-3.0957350263972216,0.4912645589521958,-12.816503411760351,9.92907055982537,6.591003417968722,1.6685001804930835,2.6267059326171704,-6.515234156286027,11.768646021520368,-1.9442641118344284,7.197675977068769,5.428337994384805,100.0,52.73992164966025,4.570970044451599,1,-1.3865051269530966,-4.576507568359347,0.21474456787112217,-12.95000457763669,-8.700012207031193,4,-0.027948553473256088,3.415310909272495,186.83999633789062,3.2020866953201144,184.08999633789062,-28.374276813528912,186.3300018310547,-0.027948553473256088
1787,2015-01-19,188.8580017089844,189.3699951171875,188.8580017089844,189.3419952392578,145.0,-0.007838215637985368,-1.1157035215487296,-0.07343245020233517,46.41594754466982,53.37770507573557,-0.14365518346625095,-1.077913313616932,2.0189370371487882,-11.038404786728023,9.07651507852503,1.4920043945311932,1.6236198030789524,0.7658012390137117,-7.8983235158002,9.429925993827624,-3.5662611383932585,5.097863616420682,6.644515497192373,82.15947365156117,38.43574844942909,4.332062377406958,1,0.30899810791012783,-3.0845031738281534,3.946498870849581,-11.458000183105497,-5.928009033203153,0,-0.010791146609218316,1.0000000000000087,190.3500061035156,3.415310909272495,186.83999633789062,3.2020866953201144,184.08999633789062,-0.010791146609218316
1788,2015-01-20,191.0,191.0,189.16700744628903,190.3939971923828,50.0,0.011341845575154608,5.049452347979447,-1.252088653488519,52.19660751838509,53.27736296906346,-1.251193196831423,-2.42264478201713,-0.14655296228735892,-12.879906736483235,7.335040447927449,2.1419982910155966,1.2108688512133767,2.3227996826171875,-5.366928129001479,10.012527494235854,-1.5220642231921602,6.167663588426535,4.232206852287618,100.0,56.291215386821264,3.844863905809334,1,-1.8330001831054688,-5.22650146484375,-0.4949989318847656,-13.599998474121094,-11.199996948242188,1,-0.04956022731920806,-1.1157035215487296,188.8580017089844,1.0000000000000087,190.3500061035156,3.415310909272495,186.83999633789062,-0.04956022731920806
1789,2015-01-21,196.8029937744141,196.8029937744141,189.8809967041016,189.8809967041016,0.0,0.03038216635818891,1.0,11.4223844894876,57.64214912480999,52.49114294591371,-6.604823314447714,-7.311789118890857,-5.855478218267507,-18.3443319445918,5.65896383781091,6.9219970703125,1.97061894889967,7.307643890380888,-0.1709755546889653,14.786263335450741,3.5683341678459612,11.046953612915814,-14.815994262695341,100.0,50.38248488048108,3.7393097225349288,1,-7.407997131347685,-10.801498413085966,-7.119991302490263,-19.402992248535185,-13.302993774414091,2,-0.07267670831678985,5.049452347979447,191.0,-1.1157035215487296,188.8580017089844,1.0000000000000087,190.3500061035156,-0.07267670831678985
1790,2015-01-22,201.5200042724609,201.5200042724609,196.7550048828125,196.7550048828125,446.0,0.023968184668235804,1.000000000000012,0.6883850630455827,61.03988114435567,52.069528350530305,-11.74610358724837,-11.572261248724345,-10.407709658151958,-22.643846445503385,5.904193125874834,4.764999389648409,2.7740625567483335,11.358154296874972,2.185308321770549,20.531000271979394,6.771731309322746,15.944577284427197,-19.236684875488265,100.0,44.56278535060295,4.586422987552216,1,-9.766502380371065,-13.160003662109347,-11.837001800537081,-24.120002746582003,-20.07701110839841,3,-0.09597067877455678,1.0,196.8029937744141,5.049452347979447,191.0,-1.1157035215487296,188.8580017089844,-0.09597067877455678
1791,2015-01-23,205.93600463867188,205.93600463867188,203.1999969482422,203.75,250.0,0.021913459073970687,1.5032039200904637,0.45876283707838456,72.43252653169124,53.68385056160406,-15.917826089257403,-15.632631150175087,-14.627527026124937,-26.635266391785365,6.768280090906526,4.416000366210966,3.225609768301581,15.039554595947266,3.4634413045029078,26.615667887391623,9.251497950225087,20.827611241669445,-22.883217846679713,100.0,35.99918428829355,5.788056645722175,1,-11.974502563476562,-15.368003845214844,-16.823001861572266,-28.53600311279297,-23.496002197265625,4,-0.10914069137274118,1.000000000000012,201.5200042724609,1.0,196.8029937744141,5.049452347979447,191.0,-0.10914069137274118
1792,2015-01-26,203.2400054931641,208.6999969482422,203.2400054931641,206.98699951171875,290.0,-0.013091441441908547,-1.9143315564641543,-1.714083287961903,68.71670994555171,55.040150568191386,-11.858718991988951,-12.728141163300364,-11.915435682656465,-23.53531448107293,7.927504275042628,5.459991455078097,2.5058372579777597,11.796905517578153,-1.0251771004919874,24.618988135648294,5.385864208543069,18.207946826613238,-18.81422563037114,72.04733328437955,1.9294575097936075,6.411041309035073,1,-7.896507263183622,-11.290008544921903,-15.416751861572294,-25.840003967285185,-20.139007568359403,0,-0.1062291429499389,1.5032039200904637,205.93600463867188,1.000000000000012,201.5200042724609,1.0,196.8029937744141,-0.1062291429499389
1793,2015-01-27,200.21600341796875,203.08599853515625,196.4459991455078,203.08599853515625,93.0,-0.014878970642898559,3.627185147377823,0.7659460097816098,60.78593418697847,56.811931337029975,-7.4402679659583555,-9.541530884505022,-9.088746658004368,-20.23708388016911,8.40866083205405,6.794006347656278,1.879198419366503,8.359103393554676,-5.051182335161229,21.76938912227058,1.6539605291967234,15.064246257912629,-13.84828618833987,54.917937083746104,-12.282706617553025,6.705142864357949,1,-3.9865036010742188,-8.266006469726562,-12.41550064086914,-22.816001892089844,-12.426010131835938,1,-0.08633680848229408,-1.9143315564641543,203.2400054931641,1.5032039200904637,205.93600463867188,1.000000000000012,201.5200042724609,-0.08633680848229408
1794,2015-01-28,194.57000732421875,202.6529998779297,194.5399932861328,202.6529998779297,54.0,-0.028199524500364115,1.0074264668404669,2.816378503679129,48.16627233525549,57.228787737224636,-0.1691338409743821,-3.6552824083102564,-3.6350434438869,-14.381555113896695,9.116533745023588,8.113006591796875,1.967550212552709,2.4416069030761776,-10.956939983179353,15.840153789331708,-4.257666540051588,9.140880346203943,-6.415707717100815,0.21196349098589426,-60.24393564409027,6.699273443127768,1,1.6594924926757812,-2.6200103759765625,-8.927505493164062,-17.170005798339844,-0.8700103759765625,2,-0.07591100229466075,3.627185147377823,200.21600341796875,-1.9143315564641543,203.2400054931641,1.5032039200904637,205.93600463867188,-0.07591100229466075
1795,2015-01-29,192.88400268554688,196.1499938964844,188.95700073242188,193.9429931640625,97.0,-0.008665285373929299,1.6285414773138969,0.1310146547183738,49.1409143381858,57.39299362998703,2.7539850116770594,-1.794777120038816,-2.2165976200457465,-12.566025784571792,9.576104878555263,7.192993164062528,2.1713473442900977,0.5864021301269418,-12.757746210502717,13.9305504707566,-6.085672040187887,7.258476300441771,15.815994262695312,19.890607839848766,-36.2678919073128,6.672074170314822,1,5.894996643066406,1.7624969482421875,-7.566505432128906,-15.484001159667969,3.9149932861328125,3,-0.04865101592092813,1.0074264668404669,194.57000732421875,3.627185147377823,200.21600341796875,-1.9143315564641543,203.2400054931641,-0.04865101592092813
1796,2015-01-30,193.00999450683597,194.55999755859372,192.5,194.55999755859372,20.0,0.0006531999519654441,1.6580561325445327,1.4636609895967878,57.92435623469484,58.671705706656475,3.4028374108121398,-1.7788460921748879,-2.5848321028360886,-12.513980857416357,10.045413112899853,2.0599975585937216,3.2450930494262593,0.5643943786621435,-12.74039410702622,13.869182864350506,-6.087999864182024,7.216788621506311,15.295142517089829,20.528767417614027,-36.8538777465075,6.652394242844174,1,5.818504333496065,2.1300048828124716,-7.751495361328153,-15.60999298095706,0.9100036621093466,4,-0.059929545992312816,1.6285414773138969,192.88400268554688,1.0074264668404669,194.57000732421875,3.627185147377823,200.21600341796875,-0.059929545992312816
1797,2015-02-02,188.75,193.677001953125,188.75,193.677001953125,15.0,-0.02207136743214133,1.0,3.1787046790247375,52.71860966369169,58.72970594502388,8.544439906625172,3.046080633328927,1.5268147637212905,-8.114880946861746,9.790086435910617,4.927001953125,4.121845832188569,-3.9551002502441293,-16.721745567327957,8.811545066839699,-10.338422908786043,2.428222408297785,19.16817429809572,0.0,-61.063664787546585,6.383322658541913,2,9.974998474121094,6.3899993896484375,-3.394001007080078,-11.349998474121094,8.527999877929688,0,-0.03343045064155625,1.6580561325445327,193.00999450683597,1.6285414773138969,192.88400268554688,1.0074264668404669,194.57000732421875,-0.03343045064155625
1798,2015-02-03,188.0,191.72300720214844,188.0,190.9739990234375,50.0,-0.003973509933774877,-1.503704387801174,0.6036123086071057,54.544612922402884,58.385535255867524,9.861142092471567,4.3696462599230586,2.190937674437123,-7.1995048632628595,9.24938220190443,3.7230072021484375,4.623776732443332,-4.927000427246099,-17.167968593048755,7.313967738556556,-11.047484510147427,1.1934836556552284,19.151447326171905,0.0,-64.17030626977314,6.120484082901327,2,10.349998474121094,7.1399993896484375,-2.3782501220703125,-10.599998474121094,5.69000244140625,1,-0.026058521676570856,1.0,188.75,1.6580561325445327,193.00999450683597,1.6285414773138969,192.88400268554688,-0.026058521676570856
1799,2015-02-04,191.1499938964844,191.1499938964844,188.37399291992188,188.37399291992188,140.0,0.01675528668342774,-1.0000000000000204,-0.9334236341994103,54.963376515845376,57.710368074921945,6.509483761489264,1.4220402634245772,-1.0091336083100373,-10.100098262340481,9.270247985022404,3.1499938964844034,5.43783199244055,-1.8592063903808196,-14.02529845999527,10.30688567923363,-7.94225242518803,4.223839644426391,14.852366590117185,38.650260803792634,-28.05625150938448,6.083046034807223,2,7.20000457763669,3.990005493164034,-5.19849395751956,-13.749992370605497,1.331008911132784,2,-0.017577822221491513,-1.503704387801174,188.0,1.0,188.75,1.6580561325445327,193.00999450683597,-0.017577822221491513
1800,2015-02-05,189.9709930419922,190.76400756835938,189.59100341796875,189.59100341796875,40.0,-0.006167935611500419,-5.173874633578284,0.13688382217140707,49.53876755362789,55.16661707735935,6.5687502058332825,2.212300602133496,0.1482559759722335,-8.686559156416138,9.519717996666788,1.5589904785156534,5.812316243526823,-2.719406890869152,-14.851336527629911,9.412522745891607,-8.785371709249517,3.3465579275112134,14.951225815413295,30.045636822077,-31.10901894473117,6.065964818380373,2,8.379005432128906,5.16900634765625,-4.019493103027344,-12.570991516113281,4.589004516601534,3,0.019629333123640125,-1.0000000000000204,191.1499938964844,-1.503704387801174,188.0,1.0,188.75,0.019629333123640125
1801,2015-02-06,188.82000732421875,190.0,188.0,188.23399353027344,300.0,-0.006058744544852779,-2.795063336952588,1.5421836726498814,49.95337651404618,53.08180225163651,5.62839062369639,3.1399303199809765,1.043560790798324,-7.279639915169582,9.867299491502397,2.0,5.388991638610406,-3.6263931274414176,-15.868620240389731,8.615833985506896,-9.747506683915589,2.4947204290327534,15.08687840174241,14.444372769105062,-42.233517808589724,6.1211135564741594,2,6.722991943359375,6.3199920654296875,-2.8685073852539062,-11.420005798339844,4.8699951171875,4,0.04225711438386082,-5.173874633578284,189.9709930419922,-1.0000000000000204,191.1499938964844,-1.503704387801174,188.0,0.04225711438386082
1802,2015-02-09,187.9019927978516,188.5279998779297,185.91400146484372,185.91400146484372,100.0,-0.004861849861020562,-1.6297885405073027,3.3923968233303925,46.080653623992504,51.44788218908251,4.6286572648790525,4.3861565694948865,1.8111378508583869,-6.029075038695282,10.295768146898258,2.9060058593750284,4.26315197553015,-4.610007476806601,-16.733587782609533,7.513572828996331,-10.671797629708067,1.451782676094865,15.050479784551897,34.22257479005805,-16.274125680511162,6.061790152901472,2,6.381507873535128,7.238006591796847,-1.9504928588867472,-8.226989746093778,4.218002319335909,0,0.032027363209330195,-2.795063336952588,188.82000732421875,-5.173874633578284,189.9709930419922,-1.0000000000000204,191.1499938964844,0.032027363209330195
1803,2015-02-10,193.47999572753903,193.47999572753903,189.8950042724609,189.8950042724609,0.0,0.029685703949336784,1.0,1.8033234831330796,45.77194404838447,51.18184571276351,-2.240996969467318,-0.6626987195380423,-3.882409332381002,-11.270490400190084,10.393362051226434,5.578002929687443,2.131595053975502,0.6104957580566008,-11.162126246564668,12.38311776267787,-5.275815244254034,6.496806760367235,8.109399165459678,100.0,53.461533828197894,5.88631100231064,2,-2.4479980468749716,1.6600036621094034,-7.52849578857419,-10.628997802734347,1.3700103759765625,1,0.019629957795425312,-1.6297885405073027,187.9019927978516,-2.795063336952588,188.82000732421875,-5.173874633578284,189.9709930419922,0.019629957795425312
1804,2015-02-11,190.41000366210938,195.6450042724609,189.61099243164062,193.0659942626953,453.0,-0.01586723244377608,-1.8368562830220354,-0.7408638580780265,35.245674748898594,49.6379302028427,0.19762437817678347,3.062041661595856,-0.9813305780210726,-7.912355378294762,9.773207730061367,6.034011840820284,0.1332639936520934,-2.775496673583973,-13.87596418903459,8.324970841866644,-8.325730431309296,2.77473708414135,9.925359756636936,46.202866098715894,6.161434788278733,5.550233757725311,2,0.36949920654294033,4.933494567871094,-3.185253143310547,-6.3125,9.319000244140625,2,0.017225979287923243,1.0,193.47999572753903,-1.6297885405073027,187.9019927978516,-2.795063336952588,188.82000732421875,0.017225979287923243
1805,2015-02-12,179.9499969482422,181.94000244140625,170.14999389648438,171.04100036621094,1651.0,-0.054934123799655565,-1.2055931240597964,-3.3543027524516984,20.26363274127833,45.453405370240866,9.644190021406985,13.680823608220322,9.095789495428306,2.7135475576233716,10.063386762205813,20.260009765625,-1.4905123163844394,-12.891003417968761,-25.18423069237619,-0.5977761435613331,-19.03761705517249,-6.744389780765033,19.23165751419191,38.43890591624222,5.734727060381552,6.146613637203716,2,2.9475021362304688,9.474998474121094,7.521503448486328,4.990501403808594,18.07000732421872,3,0.06963604374485888,-1.8368562830220354,190.41000366210938,1.0,193.47999572753903,-1.6297885405073027,187.9019927978516,0.06963604374485888
1806,2015-02-13,185.02999877929688,188.96600341796875,179.06700134277344,180.44000244140625,530.0,0.02823007456074489,-1.6987470152171924,0.5152091254752852,30.240015206471213,42.95578376388305,3.7025472655633394,8.623980647126189,3.7546703880594237,-2.270246374216839,10.641778213448758,9.899002075195312,-1.9023478358311934,-7.545001220703114,-20.287205395670355,5.197202954264128,-13.916103308186734,-1.1738991332194928,11.248489626542238,58.36438057241838,29.37126964128302,6.371102087483614,2,-2.1324996948242188,4.394996643066406,2.9892501831054688,0.7935028076171875,12.850997924804716,4,0.05150515506766129,-1.2055931240597964,179.9499969482422,-1.8368562830220354,190.41000366210938,1.0,193.47999572753903,0.05150515506766129
1807,2015-02-16,186.82000732421875,186.82000732421875,185.6499938964844,186.3000030517578,33.0,0.009674153146685072,3.500014671791903,0.11329078155646422,35.06377905172555,40.791246667141124,1.799181956037188,7.034104412250201,1.9426277606284543,-3.7917125976065336,11.251426657421348,1.790008544921875,-2.2558155171809062,-5.653092956542963,-18.552085881091614,7.245899968005688,-12.102589418817274,0.7964035057313481,6.845631630684892,65.3853957378351,38.03280804661957,6.449496462274319,2,-3.9225082397460938,2.6049880981445312,1.1992416381835938,-0.9965057373046875,9.239990234374972,0,0.03677333715796771,-1.6987470152171924,185.02999877929688,-1.2055931240597964,179.9499969482422,-1.8368562830220354,190.41000366210938,0.03677333715796771
1808,2015-02-17,181.53399658203125,185.73399353027344,181.53399658203125,185.73399353027344,30.0,-0.02829467152848264,1.0,-8.0768508465624,35.34753150957842,38.61170833311146,6.785055064536323,12.200089536052303,7.131250791191206,1.742014034405031,12.333553610862394,5.2860107421875,-3.2592001564882764,-10.465803527832037,-24.256248671441966,3.3246416157778924,-17.361026099637,-3.5705809560270723,9.780077867030457,44.65188488910679,13.293392730758924,6.8952225718049585,2,1.3635025024414062,7.890998840332031,5.915252685546875,4.2895050048828125,6.324005126953153,1,0.058314138037349306,3.500014671791903,186.82000732421875,-1.6987470152171924,185.02999877929688,-1.2055931240597964,179.9499969482422,0.058314138037349306
1809,2015-02-18,182.5,184.25,182.5,182.6020050048828,200.0,0.005321336147261269,-33.31204188481676,0.02428692357157649,38.13636677430985,37.34477491318723,4.987503739525948,10.653827551965463,6.1134408579852675,0.9124244254246889,12.763456162011439,2.71600341796875,-3.734487254918207,-8.784650421142572,-23.003130191701217,5.433829349416072,-15.893890306421895,-1.67541053586325,6.697666393803985,65.63562847592218,31.470496146401388,7.109239885279321,2,0.39749908447265625,6.924995422363281,4.868499755859375,4.884002685546875,6.029998779296875,2,0.06767126632063336,1.0,181.53399658203125,3.500014671791903,186.82000732421875,-1.6987470152171924,185.02999877929688,0.06767126632063336
1810,2015-02-19,182.17999267578125,182.17999267578125,180.2250061035156,181.0229949951172,75.0,-0.0017534647902397449,2.3794131223211834,-11.342557965594615,37.681427559320475,35.98122502932882,4.566334957556535,9.961364147212066,6.4668310653766525,1.391362364726831,12.642479589619224,2.2749938964844034,-4.2903759491210565,-8.137657165527344,-22.05254933904513,5.777235007990441,-15.095103252286236,-1.1802110787684512,5.11290646829076,31.447526825034956,-4.258998286865875,6.95744608675889,2,0.7175064086914062,7.245002746582031,5.188507080078125,5.204010009765625,6.7530059814453125,3,0.09632787318034453,-33.31204188481676,182.5,1.0,181.53399658203125,3.500014671791903,186.82000732421875,0.09632787318034453
1811,2015-02-20,183.4600067138672,183.46099853515625,181.84500122070312,181.84500122070312,0.0,0.007026095562337131,-1.0012282574805604,1.3958588855918233,43.54533190196224,35.6995226157699,2.7335046841153314,7.284656856874591,5.117739184616568,0.28747881404376585,11.900185907145266,1.615997314453125,-5.129561361510525,-5.733843231201178,-17.852126968502034,6.384440506099679,-11.792985099851592,0.3252986374492366,2.11860190544607,49.05231253325951,8.464428968115797,6.059141868650422,2,-0.5625076293945312,5.964988708496094,3.9084930419921875,3.9999923706054688,9.889999389648409,4,0.0793633327469685,2.3794131223211834,182.17999267578125,-33.31204188481676,182.5,1.0,181.53399658203125,0.0793633327469685
1812,2015-02-23,181.6499938964844,185.1499938964844,181.6499938964844,183.5269927978516,189.0,-0.009865980328921276,-2.729357537130826,-1.1622244687786396,42.447312274456046,35.330119085333415,3.9821761407794156,7.7938628496403055,7.007400699103329,2.2455647369358758,10.709262061414147,3.5,-5.697757769723239,-6.464355468749972,-17.065841480451553,4.13713054295161,-11.765098474600762,-1.1636124628991809,-11.500000000000028,25.866600930099477,-19.035171796290346,5.300743005850789,2,1.2475051879882528,7.775001525878878,5.718505859374972,6.82500457763669,14.669006347656222,0,0.08935317012378552,-1.0012282574805604,183.4600067138672,2.3794131223211834,182.17999267578125,-33.31204188481676,182.5,0.08935317012378552
1813,2015-02-24,182.92999267578125,183.3489990234375,181.3699951171875,181.3699951171875,150.0,0.007046511545859335,-1.5371884659024218,-0.8311126647210412,39.76798834851428,35.8325983741796,1.171473587398367,5.430883787832727,5.764248841388508,1.1276950655569067,10.679177909541167,1.97900390625,-6.223063365570226,-4.320056152343739,-13.489190496721392,4.8490781920339145,-8.904623324532565,0.26451101984508796,-12.479998779296864,54.92372135678075,8.84984412312587,4.584567172188823,2,-3.3719940185546875,6.495002746582031,4.540256500244141,5.545005798339844,12.32000732421875,1,0.07177611878049772,-2.729357537130826,181.6499938964844,-1.0012282574805604,183.4600067138672,2.3794131223211834,182.17999267578125,0.07177611878049772
1814,2015-02-25,179.8000030517578,184.25799560546875,179.8000030517578,182.5489959716797,44.0,-0.017110314050965525,-2.2433641581278656,-1.7621777064830393,37.92590263281636,37.79507280657271,2.9481950140566653,7.797382248847896,8.980872657692316,4.468915935003594,11.01995415252723,4.4579925537109375,-6.612910916329696,-6.711545562744135,-15.776929176944748,2.353838051456478,-11.244237369844427,-2.1788537556438428,-9.056009155273415,0.0,-46.11432503515704,4.5326918071003,2,4.216499328613281,9.624992370605469,7.670246124267578,8.674995422363281,12.442001342773438,2,0.044816454507550674,-1.5371884659024218,182.92999267578125,-2.729357537130826,181.6499938964844,-1.0012282574805604,183.4600067138672,0.044816454507550674
1815,2015-02-26,183.5,183.5,179.07000732421875,179.07000732421875,305.0,0.020578403144838164,1.0,-1.6114965752284107,44.044953722903095,39.32895486395403,-0.21822590792220353,3.5398004314218667,5.270894825807204,1.015769276604999,12.210053871685004,4.42999267578125,-7.389012978857409,-2.5423484802246037,-11.180317103444793,6.095620142995585,-6.861332791834684,1.7766358313854766,-12.46788610351561,72.8618825572579,21.80209275653298,4.318984311610092,2,-0.55499267578125,5.924995422363281,4.198246002197266,4.974998474121094,5.07000732421875,3,0.02741143748935637,-2.2433641581278656,179.8000030517578,-1.5371884659024218,182.92999267578125,-2.729357537130826,181.6499938964844,0.02741143748935637
1816,2015-02-27,181.4429931640625,184.93499755859372,181.4429931640625,183.0570068359375,255.0,-0.011209846517370559,-3.3271063379216104,-0.3643377743486587,42.949776000154515,40.2051767471128,1.4264631603356008,4.939031465511107,7.3900745831633685,3.3101710808814744,13.37095202125509,3.4920043945312216,-7.581941189405541,-4.021005249023432,-12.233128333236039,4.191117835189175,-8.127066791129721,0.08505629308285734,-10.128521667578099,39.02945856275926,-13.575185513622543,4.1060615421063,2,0.9590072631835938,7.982002258300781,8.613758087158203,7.032005310058594,16.66700744628909,4,0.04128021348496791,1.0,183.5,-2.2433641581278656,179.8000030517578,-1.5371884659024218,182.92999267578125,0.04128021348496791
1817,2015-03-02,182.44000244140625,182.44000244140625,181.1649932861328,181.81700134277344,216.0,0.005494889937371461,3.0931200862132306,-0.3859949326879443,36.61041879257131,40.34549755633424,-0.28741268726193425,3.6312297338823782,6.555825084015623,2.4945605701507816,14.08019563832511,1.2750091552734375,-6.037068550263996,-2.70849609375,-10.873775965986766,5.456783778486766,-6.791136029868397,1.3741438423683974,-10.84882049692186,57.45951796195341,10.401862554340163,4.082639936118386,3,-0.3300018310546875,6.984992980957031,9.824748992919922,8.127998352050781,21.42999267578125,0,0.05980050162306516,-3.3271063379216104,181.4429931640625,1.0,183.5,-2.2433641581278656,179.8000030517578,0.05980050162306516
1818,2015-03-03,183.1009979248047,184.78900146484372,182.13699340820312,182.13699340820312,40.0,0.003623084162206913,-4.502065625148334,1.5473560459477331,40.5853182987639,40.617603281273574,-0.7853403434127131,2.724058910338897,6.138904390004029,1.9877088216226753,14.567943897474434,2.6520080566405966,-5.289493216888957,-1.8025505065917855,-9.901312142799668,6.296211129616097,-5.851931324695727,2.2468303115121557,-11.23863974128031,68.72970694750897,20.673142883489604,4.049380818103935,3,-0.990997314453125,3.516998291015625,10.54574966430664,8.8489990234375,19.78900146484375,1,0.0721896792980028,3.0931200862132306,182.44000244140625,-3.3271063379216104,181.4429931640625,1.0,183.5,0.0721896792980028
1819,2015-03-04,187.7899932861328,187.7899932861328,183.8580017089844,183.8580017089844,0.0,0.025608791948003473,-1.0000000000000144,4.078810326542858,61.86222876050583,43.304358970294174,-5.190917552995387,-2.3500543942419085,1.7167514368836123,-2.4111239558353645,14.891997298975035,4.688995361328125,-4.85280555587201,3.0544448852539006,-4.6274027260625985,10.7362924965704,-0.7864789204043632,6.895368690912164,-15.661882388349227,100.0,48.63139231862918,3.840923805658256,3,-4.359992980957031,-1.3884963989257812,6.299755096435547,4.160003662109375,17.625,2,0.03972526215760852,-4.502065625148334,183.1009979248047,3.0931200862132306,182.44000244140625,-3.3271063379216104,181.4429931640625,0.03972526215760852
1820,2015-03-05,193.6999969482422,193.6999969482422,187.49200439453125,187.49200439453125,10.0,0.031471344977921145,1.0,1.5788417731589213,62.796647539909245,45.44339404117718,-10.387294921989422,-8.396878725772723,-4.102077234225476,-8.035359047899874,15.199142475198233,6.2079925537109375,-3.862719886669197,8.777998352050787,0.4106759280631138,17.14532077603846,4.59433714005695,12.961659564044623,-20.945410754924637,100.0,47.47084282870405,4.183661211993834,3,-7.314994812011719,-10.550003051757812,0.3897514343261719,-1.75,6.839996337890625,3,-0.007527065444923653,-1.0000000000000144,187.7899932861328,-4.502065625148334,183.1009979248047,3.0931200862132306,182.44000244140625,-0.007527065444923653
1821,2015-03-06,196.7989959716797,198.6660003662109,193.5030059814453,193.5030059814453,300.0,0.015998962685918716,-2.1328944566354466,0.5309268594828032,64.18072524802822,47.85821770490742,-12.734325401734225,-11.454753797604951,-7.170465435032213,-10.70564687094003,15.51913747494393,5.162994384765597,-2.9603507777856635,11.478047943115229,1.688227416618247,21.26786846961221,6.583137679866752,16.372958206363705,-22.787685133066645,89.33201737483732,36.8416219373605,4.894910263248489,3,-7.930992126464844,-12.390998840332031,-0.08624649047851562,-4.8489990234375,1.8740081787109375,4,-0.04181418003090387,1.0,193.6999969482422,-1.0000000000000144,187.7899932861328,-4.502065625148334,183.1009979248047,-0.04181418003090387
1822,2015-03-09,193.9199981689453,196.7929992675781,193.32699584960938,196.7929992675781,300.0,-0.01462912851013054,1.4128103672624228,-0.8716656018814206,68.89375511197825,51.09441401195896,-8.863927369974647,-8.53961599480482,-4.327948911070848,-7.382192728005435,15.53533729205899,3.4720001220703125,-2.000931684143154,8.298149871826183,-2.171996510332974,18.76829625398534,3.0630766807466046,13.533223062905762,-17.93631216812443,71.28682800289882,17.069411079450646,5.235073191079586,3,-5.051994323730469,-9.512001037597656,3.064250946044922,-1.970001220703125,0.3249969482421875,0,0.021606860978597542,-2.1328944566354466,196.7989959716797,1.0,193.6999969482422,-1.0000000000000144,187.7899932861328,0.021606860978597542
1823,2015-03-10,197.2779998779297,197.9369964599609,193.6309967041016,196.0220031738281,0.0,0.017316428118253402,2.3457783257948357,-0.43717237167061995,71.00936568697254,54.77035435130965,-11.144603115901987,-12.22528856365102,-7.672332331810253,-10.193332430175303,16.507027159503835,4.305999755859318,-1.3283492792106415,11.466251373291016,0.28254158615641245,22.64996116042562,5.874396479723714,17.058106266858317,-19.479728727877614,90.62668412923,36.28990124654808,5.591854893567308,3,-8.409996032714844,-12.870002746582031,-0.3455009460449219,-5.3280029296875,-5.977996826171875,1,0.03341475097748736,1.4128103672624228,193.9199981689453,-2.1328944566354466,196.7989959716797,1.0,193.6999969482422,0.03341475097748736
1824,2015-03-11,193.69000244140625,198.6000061035156,193.69000244140625,197.43800354003903,140.0,-0.018187519331824054,-1.6200652203119186,-2.984085138434908,64.97216834439959,57.09560042036482,-6.011253908798722,-8.831772085708081,-4.021862393672109,-6.103324488383521,17.801723635441828,4.910003662109347,-0.46674581510822577,7.714253997802729,-3.843318109857762,19.27182610546322,1.9354679439724691,13.493040051632988,-14.222312954061465,55.46805334979305,-1.6911947179640023,5.778786053830252,3,-3.774505615234375,-9.282005310058594,3.0549964904785156,-1.7400054931640625,3.4100036621093466,2,0.04749856385089002,2.3457783257948357,197.2779998779297,1.4128103672624228,193.9199981689453,-2.1328944566354466,196.7989959716797,0.04749856385089002
1825,2015-03-12,192.4810028076172,194.55999755859372,192.4810028076172,194.55999755859372,0.0,-0.006241931016314539,1.0000000000000273,0.554694274698831,61.75619029438202,59.18520200861232,-3.7932236450278083,-6.994455524095031,-2.774756563263338,-4.521985303195947,16.836277366338155,2.078994750976534,0.46511361608284574,5.878704071044922,-5.662073470280319,17.419481612370163,0.1083153003822872,11.649092841707557,-11.477448449963106,0.0,-55.78117008928643,5.770388770662623,3,-2.5655059814453125,-8.073005676269531,4.263996124267578,-0.531005859375,5.878997802734403,3,0.0671961922987434,-1.6200652203119186,193.69000244140625,2.3457783257948357,197.2779998779297,1.4128103672624228,193.9199981689453,0.0671961922987434
1826,2015-03-13,194.55999755859372,194.55999755859372,191.5989990234375,192.0,6.0,0.0108010386513544,1.3132823117087769,-1.2313631659681938,66.70722671924065,62.529291778242246,-4.264340441100586,-8.772658279592719,-4.8084323047346516,-6.253263802096541,16.789777049124307,2.9609985351562216,1.905466889964515,7.4811988830566065,-4.562250039616117,19.52464780572933,1.4594744217202447,13.502923344392968,-12.14344752025508,42.29389431103377,-16.55780934100794,6.0217244613363565,3,-4.15850067138669,-10.152000427246065,2.185001373291044,-2.610000610351534,4.150009155273466,4,0.030735998162922273,1.0000000000000273,192.4810028076172,-1.6200652203119186,193.69000244140625,2.3457783257948357,197.2779998779297,0.030735998162922273
1827,2015-03-16,193.69000244140625,194.5489959716797,192.0019989013672,194.5489959716797,0.0,-0.004471603248892175,4.9301891819877435,-0.3355446677633969,64.07420949728923,65.1391685780784,-1.8223516136524722,-7.7594204896415135,-3.6930689324906325,-5.018256045942707,16.740763796987313,2.557998657226534,2.8557539370014524,6.267704010009766,-6.131305669474102,18.666713689493633,0.06819917026783173,12.4672088497517,-9.97349637683783,29.867180450636322,-28.263540877031918,6.199504839741931,3,-2.4280014038085938,-9.282005310058594,1.6514968872070312,-1.7400054931640625,2.4189910888671875,0,0.025726685147271944,1.3132823117087769,194.55999755859372,1.0000000000000273,192.4810028076172,-1.6200652203119186,193.69000244140625,0.025726685147271944
1828,2015-03-17,192.1199951171875,193.0260009765625,192.0,193.0260009765625,5.0,-0.008105773681807316,1.2648881703045,1.0547295496935785,66.80029447223677,65.6878425460485,1.2980437831712663,-5.645100437217877,-1.8909424540321709,-3.194090950690338,16.27205239426897,1.69000244140625,4.093808363229357,4.1683967590332145,-8.075067079489997,16.411860597556426,-1.9533351602283915,10.29012867829482,-7.207529508487681,7.4417307080367685,-55.644475152274936,6.121731919261607,3,0.9590072631835938,-7.711997985839844,2.591754913330078,-0.1699981689453125,7.4770050048828125,1,0.01106079561736295,4.9301891819877435,193.69000244140625,1.3132823117087769,194.55999755859372,1.0000000000000273,192.4810028076172,0.01106079561736295
1829,2015-03-18,194.8500061035156,195.30099487304688,190.3500061035156,191.4720001220703,5.0,0.014209926377849902,1.3135550619801697,-3.7284593101589554,65.89814198157285,66.03245303956668,-0.36340292339289704,-7.802477517145235,-4.543947736696396,-5.635681704085215,15.912975320731604,4.950988769531278,5.73173853578038,6.28090744018553,-6.0502973445922805,18.61211222496334,0.11530504779662465,12.446509832574435,-8.8372577142149,90.89093531565464,27.841621210668933,6.1656023923889,3,-0.34200286865234375,-10.44200897216794,-1.7640075683593466,-2.900009155273409,9.283996582031278,2,-0.018219158021846926,1.2648881703045,192.1199951171875,4.9301891819877435,193.69000244140625,1.3132823117087769,194.55999755859372,-0.018219158021846926
1830,2015-03-19,199.72900390625,199.93800354003903,195.81300354003903,195.81300354003903,156.0,0.025039762124217768,-1.1067413760184233,1.159263893468744,73.73696478570832,67.09425743264224,-4.802257558755485,-11.909967436571407,-9.508197492657644,-10.227660583725623,15.549425649450463,5.0879974365234375,7.34965274839314,10.282454681396473,-2.6188126925931954,23.18372205538614,3.831820994401653,16.733088368391293,-12.703995358796476,97.82019514322256,30.42169273843598,6.4506336869948315,3,-4.584999084472685,-14.685005187988281,-6.667503356933594,-7.7790069580078125,0.2979888916015909,3,-0.013162824383625371,1.3135550619801697,194.8500061035156,1.2648881703045,192.1199951171875,4.9301891819877435,193.69000244140625,-0.013162824383625371
1831,2015-03-20,198.0200042724609,201.9499969482422,197.90499877929688,200.2779998779297,35.0,-0.008556592184234102,-2.251597630232929,-0.5766076083525917,69.85725659933945,67.20131315346016,-3.2428655647300104,-9.543543078801434,-7.820732368283899,-8.156099937329458,15.471334748951,4.0449981689453125,7.74768016124915,7.845455169677706,-5.274787030303031,20.965697369658443,1.2853340696873374,14.405576269668074,-9.703696225748843,66.12072605584967,-2.430273172455344,6.5601210999903685,3,-1.8700027465820028,-7.511505126953097,-11.85875701904294,-8.595008850097628,-2.952011108398409,4,0.001716979752322656,-1.1067413760184233,199.72900390625,1.3135550619801697,194.8500061035156,1.2648881703045,192.1199951171875,0.001716979752322656
1832,2015-03-23,197.8809967041016,197.8809967041016,193.80999755859372,195.0639953613281,0.0,-0.0007019875030810363,1.8903068548059296,-1.2475672388160657,69.09165520851738,66.98823421140958,-2.7746908715354266,-8.565352152108318,-7.476106945673081,-7.702338553307669,15.345263373444231,4.2100067138671875,7.690119475381152,6.894897460937528,-6.011385045483166,19.801179967358223,0.44175620772719526,13.348038714147862,-7.928645989205904,64.92238400351512,-3.4570493508910403,6.453141253210341,3,-1.7309951782226847,-7.370994567871122,-11.719749450683622,-8.45600128173831,-19.96099853515628,0,0.004189437205055269,-2.251597630232929,198.0200042724609,-1.1067413760184233,199.72900390625,1.3135550619801697,194.8500061035156,0.004189437205055269
1833,2015-03-24,196.05999755859372,198.8000030517578,196.05999755859372,198.2209930419922,195.0,-0.009202496327784693,-1.5358734103923393,-0.7671261815128727,61.53739062019036,66.606592242053,-1.2791512208646623,-6.018839316977079,-5.458029037955214,-5.6557788908768885,15.227952295553496,2.740005493164091,7.269228422949851,4.417398071289028,-8.093156195728625,16.92795233830668,-1.8378790622197982,10.672675204797855,-4.667929295696467,49.224103117925424,-14.529481442373509,6.2552771335088275,3,0.09000396728518467,-5.549995422363253,-9.898750305175753,-6.63500213623044,-13.009994506835909,1,0.0002499029495552918,1.8903068548059296,197.8809967041016,-2.251597630232929,198.0200042724609,-1.1067413760184233,199.72900390625,0.0002499029495552918
1834,2015-03-25,187.8580017089844,195.5220031738281,187.5449981689453,195.5220031738281,110.0,-0.04183411176039675,1.0816814927488991,3.5465143373603842,42.3397741273676,64.44921266794029,6.714699298572782,2.9700715075443895,2.922014122991243,2.714302093026589,14.419316990025772,8.514999389648409,6.688145962529006,-4.1874977111816065,-15.559400956168787,7.184405533805574,-9.873449333675211,1.498453911311998,14.091995239257784,2.172881406202861,-54.64133868433774,5.68595162249359,3,6.889495849609347,2.6520004272460653,-1.6967544555664347,1.5669937133788778,-14.322998046875028,2,0.06248867924865453,-1.5358734103923393,196.05999755859372,1.8903068548059296,197.8809967041016,-2.251597630232929,198.0200042724609,0.06248867924865453
1835,2015-03-26,188.52999877929688,188.927001953125,185.7530059814453,187.69900512695312,48.0,0.0035771543623330793,2.9064565805288463,-0.10842816982168962,38.42039382673996,61.30623123544021,6.060656284171671,2.839830412131988,2.350889695523591,2.0631984904503327,13.57910593887635,3.1739959716796875,5.670360489758735,-3.76700057983399,-14.55040899757725,7.01640783790927,-9.15870478870562,1.62470362903764,13.131898193359376,17.145115432516302,-34.08704766666165,5.391704208871634,3,5.321502685546875,1.9800033569335938,-2.3687515258789062,0.8949966430664062,-21.529998779296875,3,0.08276668969014778,1.0816814927488991,187.8580017089844,-1.5358734103923393,196.05999755859372,1.8903068548059296,197.8809967041016,0.08276668969014778
1836,2015-03-27,188.93299865722656,188.95599365234372,187.43499755859372,188.95599365234372,0.0,0.002137590200705697,131.28931652322018,-0.02767168564080311,42.49601413604099,58.90865397307929,5.33674172381987,3.1903024342712456,1.9423697117269967,1.6298542428262408,12.95963167315683,1.52099609375,5.079985552937757,-3.7385009765625057,-13.396233655545046,5.919231702420035,-8.567367316053776,1.0903653629287646,12.09254267578126,24.373368512644905,-23.317297027659915,4.828866339491264,3,4.9185028076171875,1.5770034790039062,-2.7717514038085938,0.49199676513671875,-18.972000122070312,4,0.05871919791392499,2.9064565805288463,188.52999877929688,1.0816814927488991,187.8580017089844,-1.5358734103923393,196.05999755859372,0.05871919791392499
1837,2015-03-30,193.3500061035156,193.3500061035156,191.0279998779297,191.0279998779297,131.0,0.023378697621280198,1.0000000000000244,-100.97876575991123,44.27205921946467,56.40551672277128,0.9682564380848078,-0.38730409404251986,-2.380846520667518,-2.7463111500606203,12.274218295727813,4.417007446289034,4.823835757193422,0.13300628662105396,-8.23820351848346,8.504216091725567,-4.052598615931203,4.3186111891733105,7.0646338154297155,58.22795913211868,15.308772587266184,4.18560490255226,3,0.5014953613281534,-2.840003967285128,-7.188758850097628,-3.9250106811523153,-21.470001220703097,0,0.008885373707343547,131.28931652322018,188.93299865722656,2.9064565805288463,188.52999877929688,1.0816814927488991,187.8580017089844,0.008885373707343547
1838,2015-03-31,196.31900024414062,196.31900024414062,194.2519989013672,194.49400329589844,7.0,0.015355542006217915,1.2652107388610654,0.7859569574503136,53.90418085937572,55.0728543758605,-1.5002363954840519,-2.440384751014534,-5.2886692763321435,-5.6987774800679745,12.162584472282683,2.9689941406250284,4.231949921690074,2.4411003112792855,-4.538865194732409,9.42106581729098,-1.0488824417265619,5.931083064285133,3.5091743173046837,100.0,56.24463950836494,3.4899827530058425,3,-2.467498779296875,-5.808998107910156,-10.157752990722656,-6.894004821777344,-21.863998413085938,1,-0.0937199254902199,1.0000000000000244,193.3500061035156,131.28931652322018,188.93299865722656,2.9064565805288463,188.52999877929688,-0.0937199254902199
1839,2015-04-01,195.25,195.68099975585938,191.7769927978516,191.7769927978516,141.0,-0.005445220497309111,-1.2481997478109401,1.9030208272367595,54.1292561927807,52.89422008775743,-0.4118394600079398,-0.8262036273195008,-4.356734757459321,-4.594229519179692,12.43500718168036,4.542007446289034,3.7965383899423273,0.9990997314453125,-5.382734338470357,7.380933801360982,-2.191817303512522,4.190016766403147,4.015167818245317,89.88263463368634,38.91568037666586,3.1909170349578275,4,-1.39849853515625,-4.739997863769531,-10.758502960205078,-5.825004577636719,-26.41900634765625,2,-0.06248397924835947,1.2652107388610654,196.31900024414062,1.0000000000000244,193.3500061035156,131.28931652322018,188.93299865722656,-0.06248397924835947
1840,2015-04-02,192.24200439453125,195.11099243164062,192.24200439453125,195.11099243164062,0.0,-0.015405867377560778,1.0,-0.8260817988901991,46.636495678050196,50.31413554094751,1.5896022199072775,2.1786635257114995,-1.675650659592975,-1.560902903268726,12.820772845609879,3.00799560546875,3.300102773423589,-1.9359962463378793,-8.377358639099555,4.505366146423796,-5.156677442718717,1.2846849500429585,6.48267695024208,54.10857027044681,1.9600747413725301,3.2206811963808364,4,0.0345001220703125,-1.7320022583007812,-5.5212554931640625,-2.8170089721679688,-25.107009887695312,3,-0.09730964255881447,-1.2481997478109401,195.25,1.2652107388610654,196.31900024414062,1.0000000000000244,193.3500061035156,-0.09730964255881447
1841,2015-04-07,188.57000732421875,188.57000732421875,186.0,187.0,294.0,-0.01910090919972196,2.2738794075341136,-0.5472338343385349,43.129369598406456,47.42943713982407,4.2243871036977225,5.483708353304678,1.4776630978534513,2.103785739193654,12.627343742361868,6.24200439453125,2.542918464342989,-5.196543884277332,-11.975413838436623,1.5823260698819581,-8.585978861356978,-1.8071089071976871,9.635807006021452,24.9055844889437,-28.819544288561648,3.3894349770796413,4,3.7064971923828125,2.98748779296875,-2.3850059509277344,0.8549880981445312,-20.68701171875,1,-0.11438726460423931,1.0,192.24200439453125,-1.2481997478109401,195.25,1.2652107388610654,196.31900024414062,-0.11438726460423931
1842,2015-04-08,198.1100006103516,198.1100006103516,187.4160003662109,187.4160003662109,50.0,0.05059125478915738,1.0,6.811433347587798,56.62171795156392,46.88325128775447,-5.900171943905605,-3.9276587014408335,-8.393938664226766,-7.4637999484880595,12.510019000807768,10.694000244140682,1.1545002485578664,4.133949279785185,-2.9183563607691383,11.186254920339508,0.6077964595080232,7.660102100062346,-12.356994628906278,100.0,38.750610394109856,3.5261528202771624,4,-6.178497314453153,-6.552505493164091,-12.196502685546903,-8.68500518798831,-30.07000732421878,2,-0.14208773907663352,2.2738794075341136,188.57000732421875,1.0,192.24200439453125,-1.2481997478109401,195.25,-0.14208773907663352
1843,2015-04-09,203.8699951171875,204.6679992675781,197.56300354003903,197.56300354003903,50.0,0.02907472863101357,-1.2530538183313573,0.5897691633777651,59.345206063300324,48.77274372508033,-11.662220360541795,-9.663951765970523,-14.327959515711797,-13.306630790043016,12.503200738162635,7.1049957275390625,0.13361635320799792,9.564344024658197,1.342987241912624,17.78570080740377,5.4536656332853966,13.675022416030998,-17.8699951171875,95.72528293497129,36.646299752117926,4.110678391372788,4,-8.659492492675781,-10.467498779296875,-18.102497100830078,-14.444999694824219,-35.19999694824219,3,-0.15691367538409307,1.0,198.1100006103516,2.2738794075341136,188.57000732421875,1.0,192.24200439453125,-0.15691367538409307
1844,2015-04-10,202.88999938964844,206.7700042724609,202.6999969482422,204.2830047607422,80.0,-0.004806964001621505,-3.5910702605941363,-0.22086685134334036,53.56281092623557,50.45523451391317,-9.30412534948124,-8.38951038114817,-13.354950638440044,-12.37901509037107,12.483730167913796,4.070007324218722,-0.8997185278639392,8.124348449707043,-0.9384253227491683,17.187122222163254,3.5929615634789513,12.655735335935134,-16.143279418945326,81.31919073335484,26.01955556652004,4.531386886228099,4,-6.504997253417969,-7.575996398925781,-18.5260009765625,-13.465003967285156,-29.860000610351562,4,-0.14014982327435765,-1.2530538183313573,203.8699951171875,1.0,198.1100006103516,2.2738794075341136,188.57000732421875,-0.14014982327435765
1845,2015-04-13,205.4149932861328,205.8719940185547,202.25,202.2689971923828,149.0,0.012445137286609897,-1.2751286745325066,-2.258423520133199,58.18446741634973,52.19839598950303,-10.261174362777552,-10.430622873564715,-15.803381504711012,-14.967849439704878,12.6710866391394,3.6219940185546875,-1.3623479284942732,10.002642822265614,-0.15361368839245415,20.15889933292368,4.92451456693658,15.080771077594648,-17.46687625732423,93.47611599615935,37.911701488768124,5.07812825532903,4,-9.029991149902344,-9.153488159179688,-20.499244689941406,-15.989997863769531,-28.974990844726562,0,-0.1780980007765518,-3.5910702605941363,202.88999938964844,-1.2530538183313573,203.8699951171875,1.0,198.1100006103516,-0.1780980007765518
1846,2015-04-14,200.5399932861328,204.31500244140625,199.3999938964844,204.08799743652344,50.0,-0.02373244485230619,1.4562674434564973,-1.1277840291789538,52.66363322874043,53.130793101644784,-3.985716450583851,-5.359426496091487,-10.910949550989244,-10.171139900249017,12.872295400750797,6.014999389648409,-0.4106791873910538,4.8286430358886605,-5.571139785390102,15.228425857167423,-0.3712483747507065,10.028534446528028,-11.462563022705098,67.81022151020525,12.874767291868466,5.1998914106393785,4,-4.154991149902344,-4.2784881591796875,-15.77249526977539,-11.114997863769531,-21.893997192382812,1,-0.16657524632323206,-1.2751286745325066,205.4149932861328,-3.5910702605941363,202.88999938964844,-1.2530538183313573,203.8699951171875,-0.16657524632323206
1847,2015-04-15,198.67300415039062,202.8999938964844,198.67300415039062,200.50799560546875,33.0,-0.009309809505570033,-3.6070947462954956,0.5171897712904585,52.61515343100876,52.987567831826226,-1.4351790669146283,-3.2675092984186733,-8.910530262482666,-8.32059576112195,13.041770216485416,4.226989746093778,0.6936963292436076,2.7125038146972713,-7.722080125509024,13.147087754903566,-2.504788155405862,7.929795784800405,-8.534019446420928,12.056049984255932,-41.80070421814389,5.217291970103147,4,-2.2880020141601562,-2.4114990234375,-12.035003662109375,-9.248008728027344,-13.072998046875028,2,-0.15497832066612627,1.4562674434564973,200.5399932861328,-1.2751286745325066,205.4149932861328,-3.5910702605941363,202.88999938964844,-0.15497832066612627
1848,2015-04-16,194.2449951171875,197.8209991455078,194.2449951171875,197.3990020751953,20.0,-0.02228792508644617,-1.2675942545028809,1.7188128856292304,56.9145804548599,53.29704830539058,2.981198398164679,1.3996213848495245,-4.373615446823777,-3.8981748461568486,12.971571675186588,4.428009033203125,1.5479288954767867,-1.8217552185058707,-12.134244030326045,8.490733593314303,-6.977999624415958,3.334489187404216,-3.108149239108343,0.0,-57.89958546824088,5.156244405910084,4,2.1400070190429688,2.016510009765625,-7.60699462890625,-4.819999694824219,-10.455001831054688,3,-0.13490696022950444,-3.6070947462954956,198.67300415039062,1.4562674434564973,200.5399932861328,-1.2751286745325066,205.4149932861328,-0.13490696022950444
1849,2015-04-17,191.3000030517578,191.91900634765625,187.8040008544922,191.76600646972656,376.0,-0.015161224945090535,9.660592165078864,0.14774964804234136,52.8581518455063,53.98834343510793,5.930628596366546,4.284698377706832,-1.453242517422467,-0.9754736208663246,12.538658505866835,6.4409942626953125,1.9894145346832772,-4.589247131347662,-15.110019147798056,5.931524885102732,-9.849633139572859,0.671138876877535,15.470001220703097,19.34914500753312,-41.90017329523053,5.2603860082252005,4,5.084999084472656,4.9615020751953125,-4.6620025634765625,-1.8750076293945312,-7.6100006103515625,4,-0.11829589399791995,-1.2675942545028809,194.2449951171875,-3.6070947462954956,198.67300415039062,1.4562674434564973,200.5399932861328,-0.11829589399791995
1850,2015-04-20,197.1000061035156,197.1000061035156,193.04800415039062,193.04800415039062,80.0,0.030318886352492802,1.000000000000014,-8.695219384413823,57.58240898907727,55.59423670073802,0.9970526682664058,-1.8154397842796186,-7.172967219736307,-6.742871158162529,11.279946532971529,5.800003051757784,1.9588436115449497,1.342205810546858,-9.041366213793623,11.725777834887339,-3.8495802016233824,6.533991822717098,9.29067810058595,56.30188574623504,-9.214930716680733,5.191786012170244,4,-0.0070037841796875,-0.8385009765624716,-9.938259124755831,-7.675010681152315,-12.570007324218722,0,-0.12212078426612183,9.660592165078864,191.3000030517578,-1.2675942545028809,194.2449951171875,-3.6070947462954956,198.67300415039062,-0.12212078426612183
1851,2015-04-21,198.3600006103516,199.7270050048828,197.83099365234372,197.83099365234372,40.0,0.006392665996033831,-6.168190602554934,0.13055446767489595,54.941022548705995,55.40749276708714,1.421272071861381,-3.213409797347623,-8.299281578457652,-8.071689898090995,9.792552535146932,2.626998901367216,2.041732254072798,2.5852005004882983,-7.815065667144495,12.985466668121092,-2.614932583328084,7.785333584304681,7.658949926757771,69.92583877387857,3.3429852304297754,5.20013308381639,4,-1.0729980468750284,-2.098495483398466,-11.198253631591825,-8.93500518798831,-16.94599914550787,1,-0.11050614086256172,1.000000000000014,197.1000061035156,9.660592165078864,191.3000030517578,-1.2675942545028809,194.2449951171875,-0.11050614086256172
1852,2015-04-22,198.7100067138672,199.43299865722656,197.9739990234375,197.9739990234375,0.0,0.0017644994073333642,-2.964631491655437,1.3913005855373624,52.48654115978816,54.645418888919124,1.3022755638905608,-3.687167086391213,-8.479189357420353,-8.429163128561356,9.139257613287972,1.4589996337890625,2.716751100824496,2.8937561035156136,-7.548378267271005,13.335890474302232,-2.3273110818776956,8.114823288908923,6.9446448295898335,91.47028485281282,27.911786637921466,5.221067185393311,4,-1.423004150390625,-2.4485015869140625,-11.305259704589844,-9.285011291503906,-18.39801025390628,2,-0.10097131469080167,-6.168190602554934,198.3600006103516,1.000000000000014,197.1000061035156,9.660592165078864,191.3000030517578,-0.10097131469080167
1853,2015-04-23,196.10899353027344,199.1499938964844,196.10899353027344,198.302001953125,0.0,-0.013089492706520267,-1.773359495132957,-2.9795998756089976,50.865729299465904,54.345743152611384,3.0023452458915756,-1.1407836104361877,-5.914618009079561,-5.864102323876182,8.21479045465862,3.041000366210966,3.8668634869601135,0.2902931213378963,-10.15210501364956,10.732691256325353,-4.930905946155832,5.511492188831625,9.18864499940429,69.65520242236232,9.037130175949088,5.221199067493731,4,0.72900390625,0.1525115966796875,-8.273994445800781,-6.683998107910156,-11.828994750976562,3,-0.05358748335596131,-2.964631491655437,198.7100067138672,-6.168190602554934,198.3600006103516,1.000000000000014,197.1000061035156,-0.05358748335596131
1854,2015-04-24,199.5970001220703,199.5970001220703,196.99099731445312,196.99099731445312,0.0,0.017786061358060268,1.0,-1.1883232095518401,57.3416356892045,54.252095182928585,-1.1196382627379933,-3.9044232244220325,-9.300316684508545,-9.375728195160121,8.689065805821908,3.488006591796875,3.7570847846116635,3.19134979248048,-6.670539586541253,13.053239171502213,-1.7395948970304005,8.12229448199136,5.3507656541036965,98.05352798053528,35.099641596509386,4.930944689510872,4,-3.5374984741210938,-3.3354949951171875,-10.853500366210938,-10.172004699707031,-18.34100341796872,4,-0.07919461127306615,-1.773359495132957,196.10899353027344,-2.964631491655437,198.7100067138672,-6.168190602554934,198.3600006103516,-0.07919461127306615
1855,2015-04-27,204.13400268554688,205.2740020751953,199.17599487304688,199.2250061035156,266.0,0.0227308153965331,-1.4357835070396783,1.883726513142112,65.2719967228156,55.65302446004804,-6.545821473096993,-7.602245075773169,-13.342972726689567,-13.954260783346854,9.16769753266313,6.0980072021484375,3.1176290523845864,6.948152160644526,-2.7580302531864618,16.654334574475513,2.095060953729046,11.801243367560005,-16.330001831054688,87.56139305205465,18.97695569762294,4.8530912069154875,4,-7.595001220703125,-7.87249755859375,-14.676002502441406,-14.709007263183594,-22.764007568359375,0,-0.10014990141369573,1.0,199.5970001220703,-1.773359495132957,196.10899353027344,-2.964631491655437,198.7100067138672,-0.10014990141369573
1856,2015-04-28,200.0269927978516,203.2760009765625,198.13400268554688,202.51600646972656,21.0,-0.02011918560192949,1.5652256655019907,-0.5070310460157319,52.105520018127,55.596398525283405,-2.815291304231465,-2.7631544963885233,-8.942916475251224,-9.878100428633303,9.617962860631687,6.0,2.7731876627853467,2.2864425659180085,-6.673187139257976,11.246072271093993,-2.193372286669984,6.766257418506001,-11.873591918945351,42.74954298595857,-20.957980088682667,4.479814852587993,4,-3.487991333007841,-3.765487670898466,-9.93299102783206,-10.60199737548831,-20.17999267578128,1,-0.07747451382332216,-1.4357835070396783,204.13400268554688,1.0,199.5970001220703,-1.773359495132957,196.10899353027344,-0.07747451382332216
1857,2015-04-29,195.0679931640625,199.18499755859372,195.0679931640625,199.18499755859372,0.0,-0.024791652188665747,1.0000000000000138,1.6540706228543478,40.15920696086051,53.73469035928346,1.7640709747572885,2.4571299742772794,-3.800158659762218,-4.868319724967364,9.908921650952365,4.958999633789091,1.7905255425302755,-2.758456420898426,-11.57260999958649,6.055697157789638,-7.165533210242444,1.6486203684455916,-6.572180261230471,0.0,-57.19310233691341,4.407076789344029,4,1.47100830078125,1.193511962890625,-1.7387428283691406,-5.642997741699219,-9.797988891601591,2,-0.06999606382239776,1.5652256655019907,200.0269927978516,-1.4357835070396783,204.13400268554688,1.0,199.5970001220703,-0.06999606382239776
1858,2015-04-30,177.9199981689453,191.1999969482422,177.7899932861328,191.1999969482422,243.0,-0.08790778393200993,1.019579050416055,3.225646005366722,29.49581605056825,51.13887527095702,18.27460868605573,19.137217755493083,13.506532009878129,12.224582868659837,10.181822900154385,17.277999877929688,0.9532010231775132,-18.986501312255854,-31.519341804433367,-6.4536608200783405,-25.25292155834461,-12.720081066167097,27.35400390625,0.47302008891889374,-51.45131244493418,6.266420246088754,4,13.61199951171875,14.360000610351562,15.410003662109375,11.504997253417969,1.790008544921875,3,0.01344423513732429,1.0000000000000138,195.0679931640625,1.5652256655019907,200.0269927978516,-1.4357835070396783,204.13400268554688,0.01344423513732429
1859,2015-05-04,183.0500030517578,183.0500030517578,181.0,181.0,210.0,0.028833211193838082,1.0,-0.15436771387010265,32.38839183795098,48.33954003194298,13.244023125923263,13.75139773189207,8.56696392559229,7.086767799173174,10.911993567313957,5.1300048828125,0.2925565552015712,-13.246496582031256,-27.22323618980994,0.730243025747427,-20.23486638592061,-6.2581267781419,21.674318847656252,19.138437212690263,-26.392643461423,6.988369803889348,5,8.48199462890625,9.229995727539062,10.279998779296875,6.374992370605469,-3.613006591796875,0,0.006719452100698797,1.019579050416055,177.9199981689453,1.0000000000000138,195.0679931640625,1.5652256655019907,200.0269927978516,0.006719452100698797
1860,2015-05-05,173.53500366210938,182.6889953613281,173.53500366210938,182.6889953613281,109.0,-0.05198032904133876,1.0000000000000062,-4.465355157090847,30.182740364190792,45.588619789219074,21.305275229492707,22.970781106205237,18.17607775465973,16.58311277225158,11.920215489015625,9.514999389648438,-0.5773136592536332,-21.826145935058605,-39.0678219508294,-4.5844699192878124,-30.446983942944,-13.205307927173209,30.65063166503907,0.0,-40.9484925618491,8.620838007885403,5,15.869499206542969,16.61750030517578,19.093746185302734,15.889991760253906,7.205001831054716,1,0.044492424462247326,1.0,183.0500030517578,1.019579050416055,177.9199981689453,1.0000000000000138,195.0679931640625,0.044492424462247326
1861,2015-05-06,167.0,174.0,167.0,173.38400268554688,1078.0,-0.03765812962342574,-1.1929815336223835,0.6974009694690612,28.247471296649493,42.89538980442589,25.61806588176114,29.30968062005934,24.689933986974722,23.002816247623457,12.92251291578896,7.0,-1.2358528795017776,-27.28264923095702,-48.54308960620003,-6.0222088557140125,-37.91286941857854,-16.652429043335502,35.95961006054688,0.0,-42.760680372613976,10.630220187621505,5,19.137001037597656,19.88500213623047,25.18075180053711,22.42499542236328,16.680999755859375,2,0.08604787495321853,1.0000000000000062,173.53500366210938,1.0,183.0500030517578,1.019579050416055,177.9199981689453,0.08604787495321853
1862,2015-05-07,169.96099853515625,170.53799438476562,164.5500030517578,166.9499969482422,51.0,0.017730530150636303,1.8753906292932587,-0.4716479198435879,32.97915029439082,40.90799213719533,20.283149418295352,25.435809160256667,21.800110119906265,20.02735055822717,13.880849463948088,5.9879913330078125,-2.698187360582125,-22.914200592041027,-46.68639045465477,0.8579892705727161,-34.8002955233479,-11.028105660734155,30.841034921757824,20.303927664734843,-26.714588233235744,11.886094931306872,5,14.951004028320312,15.699005126953125,22.21975326538086,19.46399688720703,13.718994140625,3,0.05816629504485493,-1.1929815336223835,167.0,1.0000000000000062,173.53500366210938,1.0,183.0500030517578,0.05816629504485493
1863,2015-05-08,171.8800048828125,173.4510040283203,171.27099609375,172.86199951171875,55.0,0.011290862987365369,1.0185224430975288,-0.32613554013855034,36.189741004405754,38.55778161666213,16.277589517192126,22.132032112455136,19.934780429578097,18.075509616042496,13.951697559591572,3.4900054931640625,-4.162012039062574,-19.395694732666016,-44.3295038251747,5.538114359842666,-31.862599278920356,-6.928790186411675,26.02186614168906,39.62163151921453,-10.446735096256319,12.466904546254339,5,13.031997680664062,13.779998779296875,20.30074691772461,17.54499053955078,9.696990966796875,4,0.07790318250675932,1.8753906292932587,169.96099853515625,-1.1929815336223835,167.0,1.0000000000000062,173.53500366210938,0.07790318250675932
1864,2015-05-11,174.4550018310547,174.4550018310547,173.22900390625,173.22900390625,100.0,0.014981364179025958,1.0,-1.2484772204611847,33.122164638341786,34.985578051720594,10.908267253729576,18.253391295448353,17.54539288311389,15.524615221718761,13.744061912108721,2.5749969482421875,-5.584758707823823,-15.39894790649413,-40.78301639026108,9.985120577272824,-28.090982148377606,-2.706913664610653,20.778719755627378,54.60611378103355,5.106223708832431,12.692034241883482,5,9.458000183105469,11.205001831054688,17.725749969482422,14.969993591308594,7.565002441406222,0,0.03012240880259509,1.0185224430975288,171.8800048828125,1.8753906292932587,169.96099853515625,-1.1929815336223835,167.0,0.03012240880259509
1865,2015-05-12,168.83099365234375,170.4550018310547,167.8179931640625,170.4550018310547,184.0,-0.03223758630983431,2.2475312643872556,-1.32464186590663,29.335619868509966,32.45558914620759,12.29037845886117,22.130744332404902,23.174205651301833,21.070235375404195,13.754822507919762,6.6370086669921875,-7.014280259703611,-19.193756103515625,-45.12307738687727,6.73556517984602,-32.15841674519646,-6.229095461834788,23.948030451544383,43.22050608965175,-3.5429758159290543,12.964660641680826,5,13.036506652832031,16.829010009765625,23.34975814819336,20.59400177001953,15.889007568359375,1,0.06282023565801564,1.0,174.4550018310547,1.0185224430975288,171.8800048828125,1.8753906292932587,169.96099853515625,0.06282023565801564
1866,2015-05-13,167.13499450683594,169.41299438476562,167.13499450683594,169.41299438476562,0.0,-0.010045543823548275,1.0,1.4027022202177937,28.312388800292453,31.139276017255582,9.867675456385598,22.341255470457412,24.921714412342,22.72486631812103,14.268637001714174,2.2779998779296875,-9.349199855126557,-19.219505310058594,-46.0425980399977,7.603587419880512,-32.63105167502815,-5.807958945089041,23.38570791288177,26.09784728576842,-14.390455425693634,13.411546364969558,5,10.740005493164062,18.525009155273438,24.258258819580078,22.290000915527344,17.745010375976562,2,0.08140133086115431,2.2475312643872556,168.83099365234375,1.0,174.4550018310547,1.0185224430975288,171.8800048828125,0.08140133086115431
1867,2015-05-14,167.88299560546875,167.88299560546875,165.15499877929688,166.00100708007812,0.0,0.00447543077881396,1.899057873485868,-0.8261583082704249,30.1062944036004,31.207106945370267,5.4288545380182995,20.204149162690214,24.202835277630356,21.982873372643382,14.986868813831325,2.727996826171875,-12.797999362402578,-16.9320037841797,-44.306873664585254,10.442866096225856,-30.619438724382462,-3.2445688439769356,20.560050864812155,29.33328958054751,-7.157200387030112,13.687434940202772,5,5.9170074462890625,17.777008056640625,24.03400421142578,21.54199981689453,16.91400146484375,3,0.0941012762693163,1.0,167.13499450683594,2.2475312643872556,168.83099365234375,1.0,174.4550018310547,0.0941012762693163
1868,2015-05-15,168.0399932861328,168.8300018310547,165.7169952392578,166.94500732421875,10.0,0.0009351613014638716,1.3274789086698344,0.5818239309863951,26.662824004571476,30.570932741661437,4.1605167916151515,18.955117127193603,24.05607519922296,21.86766604221404,16.400803216610374,3.113006591796875,-15.396912167797296,-15.46475601196289,-43.44110893595439,12.511596912028608,-29.45293247395864,-1.4765795499671412,18.49160971066624,31.02143613050362,2.22249165348774,13.988176461995744,5,5.579505920410156,17.620010375976562,23.704505920410156,21.38500213623047,16.842010498046875,4,0.09307307792506969,1.899057873485868,167.88299560546875,1.0,167.13499450683594,2.2475312643872556,168.83099365234375,0.09307307792506969
1869,2015-05-18,168.6699981689453,169.38900756835938,167.19400024414062,168.2899932861328,25.0,0.0037491365626260986,1.4147180769811827,0.3470408717827232,22.165020681897815,29.68007499918444,1.4261730016653758,17.436794998823302,23.292676245137216,21.26533668138697,17.776800559711027,2.19500732421875,-17.202563664533642,-13.703250885009766,-42.17820955264486,14.771707782625327,-27.940730218827326,0.5342284488077951,16.10307683225045,66.32070501322907,43.09777804088276,14.237479333817548,5,0.8325042724609375,16.990005493164062,25.63650131225586,20.75499725341797,18.347000122070284,0,0.07652219019849626,1.3274789086698344,168.0399932861328,1.899057873485868,167.88299560546875,1.0,167.13499450683594,0.07652219019849626
1870,2015-05-19,173.02999877929688,173.9499969482422,169.0019989013672,169.0019989013672,30.0,0.02584929541520742,-1.4568014879971514,10.599863475746869,28.894423387213166,29.751958564802624,-3.367080394834545,11.785309771008144,18.656668622997984,16.834900348637916,19.22618182562185,5.279998779296875,-16.74281010420367,-8.139749908447271,-36.02244111626703,19.74294129937249,-22.081095512357138,5.801595695462595,10.125230465943844,89.53952972731956,65.94508534622804,13.941345603909877,5,-3.527496337890625,12.180999755859375,22.819503784179688,15.430000305175781,14.040008544921875,1,0.051956340268088264,1.4147180769811827,168.6699981689453,1.3274789086698344,168.0399932861328,1.899057873485868,167.88299560546875,0.051956340268088264
1871,2015-05-20,176.44000244140625,176.44000244140625,173.16099548339844,173.68800354003906,50.0,0.019707586465737004,1.3830001940617116,0.6832172256126434,35.075643549638,29.98490225983009,-5.9197211723373755,7.008230159316383,14.90468653690283,13.324811205864819,20.278349243713702,3.410003662109375,-16.792218302962908,-3.6337463378906136,-30.371075457390646,23.10358278160942,-17.00241089764063,9.734918221859402,5.226808708355833,100.0,70.3880706062744,13.368664559750021,5,-5.6425018310546875,8.472000122070312,19.883251190185547,12.019996643066406,8.87799072265625,2,0.04692812664206669,-1.4568014879971514,173.02999877929688,1.4147180769811827,168.6699981689453,1.3274789086698344,168.0399932861328,0.04692812664206669
1872,2015-05-21,178.64599609375,178.64599609375,174.3090057373047,175.33299255371094,0.0,0.012502797675239874,1.6181622229079637,1.2038535111308253,50.764755445099276,31.604348308796038,-7.559111514406794,3.3961421791655653,12.468110349273218,11.013570595144756,21.265420622676448,4.3369903564453125,-15.805878583661752,-0.42455215454100426,-25.68239217524811,24.833287866166103,-13.053472164894572,12.204367855812563,1.6514704081717468,100.0,63.946795697918276,12.628920010353555,5,-6.7454986572265625,6.2660064697265625,17.677257537841797,9.814002990722656,3.194000244140625,3,0.03489587746366851,1.3830001940617116,176.44000244140625,-1.4568014879971514,173.02999877929688,1.4147180769811827,168.6699981689453,0.03489587746366851
1873,2015-05-22,185.6000061035156,185.6000061035156,178.7729949951172,179.19700622558594,237.0,0.038926201324524845,1.132441430127242,1.9326873033930303,52.58673343505851,33.76707817509789,-13.815075094976521,-4.622542661189897,5.2513149015829015,3.999542381805128,22.235389186086124,6.954010009765597,-13.78332649565374,7.054907226562477,-17.12471034626776,31.234524799392716,-5.034901559852642,19.144716012977597,-21.050003051757784,100.0,59.25400009758002,12.089808786415116,5,-10.222503662109347,-0.6880035400390341,10.7232475280762,2.8599929809570597,-8.200012207031222,4,-0.004326557148684684,1.6181622229079637,178.64599609375,1.3830001940617116,176.44000244140625,-1.4568014879971514,173.02999877929688,-0.004326557148684684
1874,2015-05-25,183.7899932861328,183.7899932861328,183.7899932861328,183.7899932861328,0.0,-0.009752223910883262,1.0,0.0,62.33014361265131,37.433136368891375,-11.780483460357885,-4.276740583612536,6.887761285760121,5.78311060787459,23.19443179986889,1.810012817382784,-12.36225988926384,6.035244750976574,-16.20241581995691,28.27290532191006,-5.083585534490169,17.154075036443317,-18.81899017333984,89.09499920479308,41.41056740572471,11.11883028546675,5,-8.412490844726562,1.12200927734375,12.533260345458984,4.670005798339844,-3.4359893798828125,0,0.00594162107806806,1.132441430127242,185.6000061035156,1.6181622229079637,178.64599609375,1.3830001940617116,176.44000244140625,0.00594162107806806
1875,2015-05-26,183.69000244140625,187.75,182.98899841308597,187.0,417.0,-0.000544049449802686,-1.020796228052576,-100.0,73.74109651361877,42.480770559260975,-10.450014879832139,-6.099624466284638,6.848420865871276,5.850058765404128,23.441177831881078,4.761001586914034,-11.301591132302491,6.95745391845702,-11.778403532598986,25.693311369513026,-2.410474807070983,16.325382643985023,-18.306419268798834,72.17083897689062,17.6923048104981,9.367928725528007,5,-7.2375030517578125,1.2220001220703125,12.633251190185547,4.769996643066406,-5.0800018310546875,1,0.018112013748111222,1.0,183.7899932861328,1.132441430127242,185.6000061035156,1.6181622229079637,178.64599609375,0.018112013748111222
1876,2015-05-27,184.52999877929688,184.52999877929688,183.03399658203125,183.31700134277344,30.0,0.004572901773239213,1.4666205421724636,-0.3664647526322583,72.05484641433254,47.14172078267565,-9.569361955061112,-8.601128964329234,5.808958916606713,4.972786841631034,23.871400138115582,1.496002197265625,-10.14468307605867,8.57229995727539,-7.146042922892661,24.290642837443443,0.7131285171913646,16.431471397359417,-18.25175893359375,76.04342984030542,16.529786993805963,7.859171440084033,5,-7.796501159667969,0.3820037841796875,12.147254943847656,3.9300003051757812,-8.3699951171875,2,0.013764745904321973,-1.020796228052576,183.69000244140625,1.0,183.7899932861328,1.132441430127242,185.6000061035156,0.013764745904321973
1877,2015-05-28,181.41400146484372,183.7209930419922,180.6490020751953,183.7209930419922,0.0,-0.0168861287328137,1.6632008519025603,-1.9018932008302643,63.927997588982045,51.28229562538794,-4.841253294914878,-6.915040634247447,8.71321674378433,8.136637651637898,24.75229540362908,3.8809967041015625,-8.115979962533999,6.13900222778318,-7.070334605584918,19.34833906115128,-0.46566618890085465,12.743670644467215,-14.276891212968707,29.419683605946815,-31.26307261812721,6.6046684166840475,5,-3.942001342773409,3.498001098632841,15.360252380371122,7.045997619628935,-4.563995361328097,3,0.021519792671434557,1.4666205421724636,184.52999877929688,-1.020796228052576,183.69000244140625,1.0,183.7899932861328,0.021519792671434557
1878,2015-05-29,180.3119964599609,182.60299682617188,180.3119964599609,182.60299682617188,0.0,-0.006074531160685348,1.0000000000000249,0.9930683704717874,58.94115169704008,55.36853240484819,-2.0287419275781247,-5.9286076416331355,9.636925029653952,9.280541948114234,24.47895097885996,2.291000366210966,-5.710721731337827,4.917397308349592,-8.435311794853732,18.270106411552916,-1.7589572432520697,11.593751859951254,-12.350370618160895,0.0,-58.91291624078393,6.676354551601667,5,-1.9359970092773153,4.600006103515653,16.462257385253935,8.148002624511747,-10.151992797851534,4,0.008474199764456625,1.6632008519025603,181.41400146484372,1.4666205421724636,184.52999877929688,-1.020796228052576,183.69000244140625,0.008474199764456625
1879,2015-06-01,184.27999877929688,184.5070037841797,180.5989990234375,180.5989990234375,0.0,0.022006313485731344,-1.1233387774728691,-1.6067215920821951,74.84001267925892,60.473597881742165,-3.966751004000173,-10.329327007424467,5.445048554052505,5.283029294262633,24.20035005708868,4.195007324218778,-3.3033481072255313,8.823899841308588,-4.687654396064175,22.33545407868135,2.0681227226222063,15.57967695999497,-15.526837971168874,53.34767989791938,-7.238328860788627,6.7557771186863755,6,-3.8245010375976562,0.6320037841796875,12.269752502441406,4.180000305175781,-13.139999389648438,0,-0.03733451773598251,1.0000000000000249,180.3119964599609,1.6632008519025603,181.41400146484372,1.4666205421724636,184.52999877929688,-0.03733451773598251
1880,2015-06-02,181.2559967041016,184.0030059814453,179.5260009765625,184.0030059814453,0.0,-0.016409822526735396,2.259548514675495,-0.7462671718385915,71.77485616511207,64.55128817235038,0.3875774328360819,-7.059155795617642,8.04813275832683,8.150405696668685,23.1722430612645,4.753997802734375,-0.5938332027270121,5.413848114013689,-8.306190902584177,19.133887130611555,-1.446171394285244,12.273867622312622,-11.742962328298717,34.572271926133844,-29.121445456411102,6.860019508298928,6,-0.22649383544924717,3.6560058593749716,14.904506683349581,7.204002380371065,-13.356002807617216,1,-0.004976347344381016,-1.1233387774728691,184.27999877929688,1.0000000000000249,180.3119964599609,1.6632008519025603,181.41400146484372,-0.004976347344381016
1881,2015-06-03,181.3699951171875,182.6660003662109,179.5709991455078,181.4250030517578,20.0,0.0006289359533411254,1.4398881303942823,0.020024662830226615,71.21196703938075,66.82320057171499,1.1694180418226665,-6.367875721941573,7.560957326515677,7.921119504584794,21.572364939815223,3.0950012207030966,2.508520581326792,4.809346771240229,-8.458629261179965,18.077322803660422,-1.824641244969854,11.443334787450311,-11.12748211641673,37.020540076891265,-29.738155121066256,6.633988016210095,6,1.8915023803710938,2.5430068969726562,15.030258178710938,7.090003967285156,-10.419998168945312,2,-0.01521748128764433,2.259548514675495,181.2559967041016,-1.1233387774728691,184.27999877929688,1.0000000000000249,180.3119964599609,-0.01521748128764433
1882,2015-06-04,179.8470001220703,180.2969970703125,178.0500030517578,180.20700073242188,0.0,-0.008397171726961528,7.322303540648224,6.544521497919556,67.80469015332878,68.51408465152281,3.2192275005950535,-4.2860180176658105,8.6898651812987,9.43232659196471,19.792569693635027,3.3199920654296875,4.900614736756609,2.7920516967773494,-10.173848698106156,15.757952091660854,-3.690898500664389,9.275001894219088,-8.904187641330367,27.830213202383934,-41.65417134556728,6.482950197441746,6,3.0530014038085938,2.0205001831054688,16.553253173828125,8.612998962402344,-11.126998901367188,3,-0.020500739280935543,1.4398881303942823,181.3699951171875,2.259548514675495,181.2559967041016,-1.1233387774728691,184.27999877929688,-0.020500739280935543
1883,2015-06-05,185.2700042724609,187.74099731445312,181.6000061035156,181.73699951171875,199.0,0.03015343123160097,-2.226164853003033,-9.81388547450507,71.87088374696233,69.57416688866847,-2.520575641188401,-9.122139448693105,2.986369676244493,4.0331007362048865,18.58531789100618,7.8939971923828125,6.785515297915396,7.54555587768553,-5.6755334930622325,20.766645248433292,0.9350111923116344,14.156100563059425,-13.654904290950554,74.5021720681014,4.426854905364124,6.610544685373886,6,-2.370002746582003,-7.395004272460909,11.130249023437528,7.648498535156278,-10.240005493164034,4,-0.045447174257969514,7.322303540648224,179.8470001220703,1.4398881303942823,181.3699951171875,2.259548514675495,181.2559967041016,-0.045447174257969514
1884,2015-06-08,179.7100067138672,184.7460021972656,179.7100067138672,184.7460021972656,0.0,-0.030010241433454654,1.0000000000000113,-1.4254142930564648,58.53129804909707,67.8841892814994,2.6818367414829254,-3.318400413392169,8.459900393712786,9.6205533776577,17.357073525980326,5.559997558593722,7.255044293220266,1.7228080749511605,-11.433412202114823,14.879028352017144,-4.855302063581831,8.300918213484152,-7.449510731617238,17.129343152120345,-48.39844493453241,6.578110138532999,6,3.1854934692382812,-3.5600051879882812,12.195991516113281,12.569992065429688,-4.6420135498046875,0,-0.053141186884285485,-2.226164853003033,185.2700042724609,7.322303540648224,179.8470001220703,1.4398881303942823,181.3699951171875,-0.053141186884285485
1885,2015-06-09,179.43699645996094,179.91099548339844,178.98500061035156,178.98500061035156,0.0,-0.0015191711296351773,-3.0973600702180812,-0.08975302918746017,54.16098729359885,65.89598271252899,2.557011282951379,-2.3295098673083316,8.61982485600555,9.875800243552249,15.582281715523843,0.925994873046875,7.086789577628991,0.9194976806640511,-11.518141171979579,13.357136533307681,-5.299321745657778,7.13831710698588,-6.556920317000987,14.312188931348793,-44.919560496202855,6.218819426321818,6,3.4585037231445312,-3.2869949340820312,12.469001770019531,12.843002319335938,-9.906997680664062,1,-0.04623905456511512,1.0000000000000113,179.7100067138672,-2.226164853003033,185.2700042724609,7.322303540648224,179.8470001220703,-0.04623905456511512
1886,2015-06-10,180.7400054931641,182.17100524902344,178.3000030517578,179.19900512695312,225.0,0.007261652050077005,-1.3186564606420657,3.409324150968937,52.9820671360048,64.67976821775375,0.7374003088206109,-2.6994052136073776,7.2035476476812335,8.506379570931045,13.776312013159986,3.871002197265625,6.574263039303503,1.542256164550821,-9.70542338533565,12.789935714437291,-4.081583610392414,7.166095939494056,-7.265132395922535,27.757754968045152,-25.229953312449066,5.6238397749432325,6,2.155494689941378,-4.590003967285185,9.038497924804659,9.412498474121065,-7.007003784179716,2,-0.07104133676241009,-3.0973600702180812,179.43699645996094,1.0000000000000113,179.7100067138672,-2.226164853003033,185.2700042724609,-0.07104133676241009
1887,2015-06-11,183.68099975585938,183.68099975585938,180.63400268554688,180.63400268554688,0.0,0.016271960680041664,1.0,1.9772851046132458,46.914484679392416,63.343471882459546,-2.065401520434193,-4.63374289812964,4.038729338200511,5.5392242389632145,11.793489405919264,3.0469970703125,5.703430853578936,3.693350219726568,-6.364597026020874,13.75129746547401,-1.3356234031471388,8.722323842600275,-9.63512158250748,56.996080649723226,9.543875724842692,5.028973622873719,6,-0.7854995727539062,-7.530998229980469,2.8300018310546875,3.2040023803710938,-0.470001220703125,3,-0.06931039587403531,-1.3186564606420657,180.7400054931641,-3.0973600702180812,179.43699645996094,1.0000000000000113,179.7100067138672,-0.06931039587403531
1888,2015-06-12,183.67999267578125,185.7050018310547,183.17599487304688,183.17599487304688,0.0,-5.482766750275481e-06,-9.035785649409627,0.1654080365369977,49.81220879859999,60.56260478460856,-1.7169589459924453,-3.5847406034845903,3.7155717033043345,5.479597196029289,9.969014706254411,2.5290069580078125,4.8554053612004395,2.9103431701660156,-5.539849817215526,11.360536157547557,-1.3147533235247408,7.135439663856772,-9.085949629363427,72.65348427963255,29.210177540551193,4.2250964936907645,6,-0.7844924926757812,-7.2274932861328125,1.6060104370117188,1.980010986328125,0.6660003662109375,4,-0.08144594975830832,1.0,183.68099975585938,-1.3186564606420657,180.7400054931641,-3.0973600702180812,179.43699645996094,-0.08144594975830832
1889,2015-06-15,181.57699584960938,184.5429992675781,180.11399841308594,184.5429992675781,0.0,-0.011449242759302258,1.9865109579175193,-5.884953072963916,46.62362095062729,57.76802309411025,-0.042135955444535966,-0.49034508092773876,5.497745578975781,7.416458241014141,7.945842955781698,4.429000854492159,4.470659132415648,0.16199645996093182,-6.08044036909709,6.404433289018954,-2.959221954568079,3.2832148744899428,-6.456714525048255,44.25379254637395,4.260734932082073,3.1212184145290176,6,1.3185043334960938,-5.1244964599609375,3.7090072631835938,4.0830078125,2.339004516601534,0,-0.036056313409519314,-9.035785649409627,183.67999267578125,1.0,183.68099975585938,-1.3186564606420657,180.7400054931641,-0.036056313409519314
1890,2015-06-16,182.0200042724609,182.49899291992188,180.5410003662109,181.6260070800781,50.0,0.0024397827531987826,1.896493346726329,-0.132837740508284,45.937735069055606,54.95977509740745,-0.40831116571573034,-0.23748808815426514,4.829418852947839,6.732886257931767,6.601154861847748,1.957992553710966,4.403941293272709,0.15550460815427414,-4.681085516629196,4.992094732937744,-2.262790454237461,2.573799670546009,-6.394534200882248,50.23635157244848,14.191909433053468,2.41829506239174,6,0.8754959106445597,-5.567504882812472,2.7664985656738565,3.639999389648466,6.442001342773494,1,-0.03819366523029044,1.9865109579175193,181.57699584960938,-9.035785649409627,183.67999267578125,1.0,183.68099975585938,-0.03819366523029044
1891,2015-06-17,184.72000122070312,187.11900329589844,182.0469970703125,182.0469970703125,126.0,0.014833517662161233,-2.794985671716768,6.784322838000078,55.423578958330054,53.58409607574092,-2.886704080550487,-2.408866562195925,2.049209778481668,3.7350729166138876,5.827719504346277,5.098999023437528,3.4923368718654046,2.4415016174316406,-1.8237970194887225,6.706800254352004,0.30885229897145905,4.574150935891822,-8.609549951987617,65.75302779471987,27.677983621721587,2.132649318460182,6,-1.6995010375976562,-8.267501831054688,-0.9562492370605469,0.94000244140625,5.292999267578125,2,-0.08223258088471563,1.896493346726329,182.0200042724609,1.9865109579175193,181.57699584960938,-9.035785649409627,183.67999267578125,-0.08223258088471563
1892,2015-06-18,184.8800048828125,184.8800048828125,182.78500366210938,183.343994140625,0.0,0.0008661956531614834,1.7278470952872924,0.5746383678315771,57.73294352920154,52.013213829323064,-2.523018982072074,-2.1901791367312455,1.5016498955560564,3.318207203386976,5.361914129717222,2.095001220703125,2.862986450799241,2.2898048400878963,-1.7636608346865899,6.3432705148623825,0.26307200270065323,4.316537677475139,-8.30397166484562,68.0371612790799,24.107129720175095,2.0267328373872386,6,-2.170501708984375,-8.427505493164062,-3.1125030517578125,0.779998779296875,2.639999389648409,3,-0.060293178707420125,-2.794985671716768,184.72000122070312,1.896493346726329,182.0200042724609,1.9865109579175193,181.57699584960938,-0.060293178707420125
1893,2015-06-19,184.7969970703125,186.91000366210938,184.7969970703125,185.4850006103516,95.0,-0.0004489820981593562,-5.142429417374526,-0.4479158388301862,51.007753413607794,51.1772644253798,-2.8096254154698954,-2.287707248391939,1.0024561110421928,3.1895472549858255,5.9742178939380555,2.113006591796875,2.248629786116453,2.2469474792480355,-1.6953749276790688,6.18926988617514,0.27578627578449755,4.2181086827115735,-7.774005181064297,66.8521826261218,23.117319727852916,1.971161203463548,6,-2.087493896484375,-8.063499450683594,-5.066993713378906,0.863006591796875,-8.572998046875,4,-0.00858238261605948,1.7278470952872924,184.8800048828125,-2.794985671716768,184.72000122070312,1.896493346726329,182.0200042724609,-0.00858238261605948
1894,2015-06-22,184.8820037841797,187.51300048828125,184.31500244140625,185.64100646972656,0.0,0.0004600005152401998,-2.3787522166693535,1.1031959014393298,57.982567170275736,51.60188441167723,-2.3287214411281525,-2.4102851589228464,0.35582487482048464,2.9813686565121884,6.649655215838612,3.197998046875,1.8515395382902966,2.2773536682128963,-1.7662241887744585,6.320931525200251,0.2555647397192047,4.299142596706588,-7.429931570501424,62.263387004642134,16.65200110015676,2.0217889284936783,6,-1.9755020141601562,-7.410003662109375,-5.242252349853516,0.7779998779296875,-36.91200256347656,0,-0.002899204526218835,-5.142429417374526,184.7969970703125,1.7278470952872924,184.8800048828125,-2.794985671716768,184.72000122070312,-0.002899204526218835
1895,2015-06-23,187.0169982910156,188.10499572753903,185.85899353027344,185.85899353027344,0.0,0.011547876283990233,-2.8790897471372925,-1.5256925736801523,61.41591358896021,52.53897846200562,-3.6603427810645144,-4.514721780081288,-2.408965366698851,0.7612873754857503,7.403744293286757,3.2229919433593466,0.7811943642175834,4.245998382568331,-0.23559815237473458,8.727594917511396,2.005200115096784,6.486796650039878,-9.153008965884453,82.04031565398955,33.88229382266084,2.2407982674715363,6,-2.9075012207030966,-8.463500976562472,-9.435745239257784,-1.3569946289062216,-34.07699584960935,1,-0.01658136935755572,-2.3787522166693535,184.8820037841797,-5.142429417374526,184.7969970703125,1.7278470952872924,184.8800048828125,-0.01658136935755572
1896,2015-06-24,187.07000732421875,189.0760040283203,187.07000732421875,188.7769927978516,0.0,0.0002834450006552469,-1.3503383421680717,-1.4740746597093806,65.52463748723412,54.60677321843248,-3.0407847766826706,-4.603717939717171,-2.9469793233718633,0.6206242651491038,8.2489383549087,2.059005737304716,0.7314808064775775,4.172006988525396,-0.6504659782452222,8.994479955296015,1.7607705051401012,6.583243471910691,-8.591557614943127,68.11323180211842,16.665768786693157,2.411236483385307,6,-2.475006103515625,-5.951507568359375,-9.7132568359375,-1.410003662109375,-27.25201416015625,2,0.007441055415169373,-2.8790897471372925,187.0169982910156,-2.3787522166693535,184.8820037841797,-5.142429417374526,184.7969970703125,0.007441055415169373
1897,2015-06-25,185.3179931640625,188.177001953125,185.3179931640625,187.6739959716797,0.0,-0.009365553490997436,-1.426999475398794,1.3802125700596004,50.122470278079646,54.64124671615244,-1.1534399164963247,-2.6817236578355335,-1.650140546717978,2.34192655564496,9.171733222614062,2.8590087890625,0.9223862500437292,2.2247932434082145,-2.6603985866593405,7.1099850734757695,-0.21780267162554878,4.667389158441978,-5.991739109263307,21.066800847389725,-26.329870634678006,2.442595915033773,6,-0.722991943359375,-3.62548828125,-7.4632415771484375,0.342010498046875,-28.287994384765625,3,0.025334870317002878,-1.3503383421680717,187.07000732421875,-2.8790897471372925,187.0169982910156,-2.3787522166693535,184.8820037841797,0.025334870317002878
1898,2015-06-26,181.83999633789062,184.97300720214844,181.83999633789062,184.97300720214844,0.0,-0.018767723342939524,1.0,1.329799291464544,56.08218979921379,55.69219881043983,2.2753866494780084,0.9661516174367364,1.4656313444251055,5.780650698858494,9.824209154470568,3.477996826171875,1.0180293795802697,-1.329603576660162,-6.07752076272871,3.4183136094083864,-3.703562169694436,1.0443550163741122,-1.7337622852097354,0.0,-49.10922127436501,2.3739585930342777,6,2.968505859375,1.7230072021484375,-3.433746337890625,3.82000732421875,-30.186996459960938,4,0.03123629591377597,-1.426999475398794,185.3179931640625,-1.3503383421680717,187.07000732421875,-2.8790897471372925,187.0169982910156,0.03123629591377597
1899,2015-06-29,177.39999389648438,181.1199951171875,177.39999389648438,180.5,60.0,-0.02441708386946917,-1.3999960622557368,0.9894654815536345,45.301476038397126,55.62150336258888,6.772803973187621,5.127165971629779,5.5792877628736335,10.104866934657537,10.218506350742866,4.44000244140625,1.0386489194553405,-5.425605773925781,-10.791512833812789,-0.059698714038773915,-8.10855930386927,-2.742652243982292,11.676010131835938,0.0,-51.30033540215827,2.6829535299435,6,5.838005065917969,5.838005065917969,2.7447586059570312,8.260009765625,-22.04998779296875,0,-0.006629058137020527,1.0,181.83999633789062,-1.426999475398794,185.3179931640625,-1.3503383421680717,187.07000732421875,-0.006629058137020527
1900,2015-06-30,180.35400390625,181.4830017089844,179.32400512695312,179.32400512695312,50.0,0.01665169172153025,-3.1922313412936463,-0.332257016568059,49.17266636447414,54.92695751882712,3.975707505251023,2.2157171091045313,2.1395489957565132,7.0698979409422975,10.765306541259271,4.083007812500028,1.007784722859384,-2.4264961242675724,-7.86265199965348,3.0096597511183347,-5.144574061960526,0.29158181342538114,8.488479919433587,25.299823967360126,-27.781418016037613,2.718077937692957,6,2.8839950561523438,2.8839950561523438,-0.20925140380859375,5.305999755859375,-22.083999633789062,1,-0.17955799141770334,-1.3999960622557368,177.39999389648438,1.0,181.83999633789062,-1.426999475398794,185.3179931640625,-0.17955799141770334
1901,2015-07-01,178.61000061035156,179.68699645996094,178.61000061035156,179.37600708007812,5.0,-0.009669889540156795,-1.8119758570546403,-0.7436964830671684,38.54325173868108,52.79476954210262,5.321471344460633,3.9445877663540045,3.326923785379506,8.740357007343249,11.380563004959335,1.7440032958984375,1.217521551247387,-4.032499694824224,-9.752154977982826,1.6871555883343774,-6.892327336403525,-1.1726720532449235,10.003633416748045,11.227668268481994,-39.649901227862244,2.8598276415793076,7,4.627998352050781,4.627998352050781,2.0722503662109375,7.0500030517578125,-19.05999755859375,2,-0.14372094553062542,-3.1922313412936463,180.35400390625,-1.3999960622557368,177.39999389648438,1.0,181.83999633789062,-0.14372094553062542
1902,2015-07-02,176.16000366210938,179.36599731445312,176.16000366210938,179.36599731445312,12.0,-0.013717019986954737,1.0,4.185334953486982,34.70306255346463,50.98313722430895,7.157101948059676,6.434080133325267,5.169063105612565,11.116474552283364,11.942975368980049,3.20599365234375,1.364955747050999,-6.298146820068354,-12.604733401365195,0.008439761228487441,-9.45144011071676,-3.1448535294199473,12.229357562377913,0.0,-46.1351486466727,3.153293290648415,7,6.458000183105469,6.458000183105469,4.662746429443359,9.5,-17.579010009765625,3,-0.09276799590327156,-1.8119758570546403,178.61000061035156,-3.1922313412936463,180.35400390625,-1.3999960622557368,177.39999389648438,-0.09276799590327156
1903,2015-07-03,176.85000610351562,178.0800018310547,176.7899932861328,177.39700317382812,16.0,0.0039169075105705,-2.8679599213066753,0.1706170160108135,39.79803408602915,48.96263354828154,5.834869070792763,5.355508927725282,3.950539475135713,10.266790197464445,11.909628453956843,1.9199981689453125,0.9459052162089279,-5.187144470214832,-11.819153868593332,1.4448649281636676,-8.503149169404082,-1.8711397710255824,11.050180818476548,12.962665688207975,-32.0303101367695,3.3160046991892433,7,5.767997741699219,5.767997741699219,4.3419952392578125,8.80999755859375,-15.930007934570312,4,-0.11207241526821043,1.0,176.16000366210938,-1.8119758570546403,178.61000061035156,-3.1922313412936463,180.35400390625,-0.11207241526821043
1904,2015-07-06,170.16000366210938,175.5399932861328,170.16000366210938,175.5399932861328,0.0,-0.0378286808624162,1.0,9.835499888417765,29.839563537290246,45.4541502092071,11.417627025663336,11.903672594239822,9.910939271304187,16.80560658518931,12.581583702818403,6.69000244140625,0.21790039118221216,-11.399646759033203,-19.86023960173216,-2.9390539163342453,-15.629943180382696,-7.16935033768371,17.270575929487478,0.0,-42.498508882998536,4.230296421349483,7,9.458000183105469,9.458000183105469,11.483997344970703,15.5,-16.855010986328125,0,-0.1087623612240246,-2.8679599213066753,176.85000610351562,1.0,176.16000366210938,-1.8119758570546403,178.61000061035156,-0.1087623612240246
1905,2015-07-07,171.13999938964844,171.70700073242188,166.00799560546875,171.7030029296875,167.0,0.005759260146027456,18.961518933219317,0.10464769997419048,25.482091311254194,41.004978411875996,8.882751380709578,10.825231010038692,8.051422177806813,15.84560504347661,13.612473198459677,5.699005126953125,-0.2999947662226816,-10.004801177978521,-19.636265057501333,-0.3733372984557093,-14.820533117739927,-5.189069238217115,15.25434564617916,37.517387700830035,-1.9553279511924018,4.8157319397614,7,5.9524993896484375,6.402000427246094,11.543750762939453,14.520004272460938,-26.5,1,-0.09226360489918228,1.0,170.16000366210938,-2.8679599213066753,176.85000610351562,1.0,176.16000366210938,-0.09226360489918228
1906,2015-07-08,167.89999389648438,168.5659942626953,162.0,168.07400512695312,279.0,-0.01893190081055962,10.340334694953222,0.30907661869528685,22.411801222525895,37.92601518348114,10.189006223900066,13.759426237342268,10.488524793532804,19.00585408876219,14.532117821971674,9.139999389648438,-1.174966245535387,-12.602806091308594,-23.913275931338916,-1.2923362512782717,-18.25804101132377,-6.9475711712934185,16.8634431849145,33.97440290730675,-1.8072308412822693,5.655234920015162,7,5.586509704589844,7.638008117675781,15.070758819580078,17.760009765625,-22.459991455078125,2,-0.0573555090773894,18.961518933219317,171.13999938964844,1.0,170.16000366210938,-2.8679599213066753,176.85000610351562,-0.0573555090773894
1907,2015-07-09,170.9499969482422,172.0,166.5,166.5,60.0,0.01816559358327452,-1.4719118075676787,-25.573044545773413,29.48048007170594,34.97026965820249,5.460834603156968,10.231309959032018,6.814373887170461,15.864439172217715,15.015783946551492,5.5,-2.3686543650085525,-8.916252899169933,-20.8872980413625,3.054792243022632,-14.901775470266216,-2.9307303280736505,11.537096425016813,55.65917866350863,22.824286362723903,5.985522571096287,7,0.79150390625,4.588005065917969,12.637252807617188,14.710006713867188,-23.740997314453125,3,-0.06668613103243226,10.340334694953222,167.89999389648438,18.961518933219317,171.13999938964844,1.0,170.16000366210938,-0.06668613103243226
1908,2015-07-10,168.72000122070312,171.5,168.28799438476562,168.80599975585938,57.0,-0.01304472516729105,-5.762030195952457,-0.019325526771478047,27.481485670502124,32.99027072843638,6.2961500103268975,11.892826950862116,8.934256147888505,18.073530206965813,15.235097090163286,3.212005615234375,-3.8500510016427256,-10.398249053955084,-23.20620123345455,2.4097031255443824,-16.802225143704817,-3.9942729642053507,11.718382815229972,49.630757406545506,19.67077899482826,6.403976089749731,7,3.0214996337890625,6.818000793457031,13.663749694824219,16.94000244140625,-18.167999267578125,4,-0.06009369070058568,-1.4719118075676787,170.9499969482422,10.340334694953222,167.89999389648438,18.961518933219317,171.13999938964844,-0.06009369070058568
1909,2015-07-13,175.02999877929688,175.02999877929688,167.85400390625,167.85400390625,114.0,0.03739922660585826,1.0,-83.44322214336408,35.039079163873524,31.419872150591868,-0.4306757156221579,5.341033691781661,2.419816851603514,11.763683734745428,15.777883836471208,7.175994873046875,-4.726848839826687,-3.7609016418456918,-16.638728341120924,9.11692505742954,-10.199814991483322,2.6780117077919385,3.5645468530429127,100.0,73.46241720952278,6.43891334963762,7,-4.186500549316406,0.5080032348632812,5.357501983642578,10.6300048828125,-23.8699951171875,0,-0.0806147558061946,-5.762030195952457,168.72000122070312,-1.4719118075676787,170.9499969482422,10.340334694953222,167.89999389648438,-0.0806147558061946
1910,2015-07-14,175.0679931640625,175.0679931640625,173.6790008544922,174.8820037841797,0.0,0.00021707355899325265,13.936253999507754,0.025918271009555887,35.014723051177086,31.027813407535863,-1.4498070557004894,5.012501176128609,2.4803508810429094,11.731172510243852,16.347266963427018,1.3889923095703125,-5.560812088353487,-3.3753067016601506,-16.261438792100762,9.51082538878046,-9.81837274688047,3.0677593435601693,1.8670979050432948,100.0,75.46955500270101,6.443066045220313,7,-4.3849945068359375,0.47000885009765625,4.4547576904296875,10.592010498046875,-29.274993896484375,1,-0.12431170366982136,1.0,175.02999877929688,-5.762030195952457,168.72000122070312,-1.4719118075676787,170.9499969482422,-0.12431170366982136
1911,2015-07-15,169.52999877929688,174.0500030517578,169.52999877929688,173.0500030517578,210.0,-0.03163339160217471,-1.5681811285421372,-18.925834769054067,31.990333408295143,30.726399058072587,2.977896520357973,9.859659917468207,8.265228076315623,17.222064379705444,16.471999216699423,5.537994384765625,-6.002079170607487,-8.153800964355469,-21.270781111417733,4.963179182706796,-14.712291037886615,-1.5953108908243223,5.91158318289834,35.364159626152244,9.966155965132373,6.558490073531134,7,0.5100021362304688,6.008003234863281,9.992752075195312,16.1300048828125,-28.92900085449216,2,-0.14681766984527356,13.936253999507754,175.0679931640625,1.0,175.02999877929688,-5.762030195952457,168.72000122070312,-0.14681766984527356
1912,2015-07-16,173.73300170898438,173.73300170898438,171.44200134277344,171.44200134277344,69.0,0.02479208965935986,1.0,-0.65085158678209,40.90267142634058,30.84913654032941,-1.7942676506267503,5.036981672832752,4.267580969977928,13.024821741516405,16.603472155929953,4.2030029296875,-6.72776764109625,-3.3934478759765625,-16.16572625794214,9.378830505989015,-9.779587066959351,2.992691315006226,1.334991455078125,81.49440749953466,50.699154967727395,6.386139190982794,7,-4.963005065917969,1.8050003051757812,5.7897491455078125,11.927001953125,-39.18299865722659,3,-0.16285333810654457,-1.5681811285421372,169.52999877929688,13.936253999507754,175.0679931640625,1.0,175.02999877929688,-0.16285333810654457
1913,2015-07-17,183.21099853515625,183.21099853515625,177.25,177.25,474.0,0.05455495923594422,1.0,2.6019195034067524,55.85845800548756,33.74012481457356,-11.48258455476082,-4.812674744782953,-4.952555664642546,3.5873198447546883,15.815950647614779,9.477996826171875,-6.851823219153715,6.163848876953125,-6.426300732961295,18.753998486867545,-0.13122592800408484,12.458923681910335,-21.21099853515625,100.0,62.6114930407531,6.295074804957216,7,-10.605499267578125,-7.672996520996094,-3.6882476806640625,2.449005126953125,-61.611000061035156,4,-0.1965056639023709,1.0,173.73300170898438,-1.5681811285421372,169.52999877929688,13.936253999507754,175.0679931640625,-0.1965056639023709
1914,2015-07-20,184.3459930419922,185.0,181.5659942626953,182.3800048828125,65.0,0.006195012940874989,1.0977419430009554,0.3298085291557876,54.177819751667734,36.92853908573062,-11.615133512108741,-6.313585601943856,-5.894197274486942,2.5498083273641896,14.966017042712188,3.4340057373046875,-6.615993892322592,7.325643920898443,-5.196380292379359,19.847668134176246,1.064631814259542,13.586656027537344,-21.921773071289067,95.77241818744933,54.50616205852521,6.261012106638898,7,-10.845993041992188,-8.807991027832031,-4.671993255615234,1.3140106201171875,-64.44599151611328,0,-0.18331828390308025,1.0,183.21099853515625,1.0,173.73300170898438,-1.5681811285421372,169.52999877929688,-0.18331828390308025
1915,2015-07-21,183.9160003662109,184.71099853515625,182.9669952392578,183.3789978027344,15.0,-0.0023325306326746897,-1.5628118168058747,0.2731463874637836,55.710045413165176,40.62834399580165,-10.261373165081494,-6.45897883553576,-5.090555404367734,3.0166948711754458,13.983521335989302,1.7440032958984375,-6.608092403399752,7.0507011413573935,-5.018759069407736,19.120161352122523,1.0159710359748146,13.085431246739972,-20.588749194335918,92.99289238362567,45.94714375952843,6.03473010538257,7,-8.166000366210909,-8.377998352050753,-4.242000579833956,1.744003295898466,-63.530998229980426,1,-0.1781030287679063,1.0977419430009554,184.3459930419922,1.0,183.21099853515625,1.0,173.73300170898438,-0.1781030287679063
1916,2015-07-22,188.4620056152344,189.3179931640625,182.3990020751953,182.3990020751953,19.0,0.024717834446005504,-1.2823641923265676,11.290455488308583,62.66733201436951,44.31577198943093,-12.94525700114545,-11.484150408640147,-9.147707157279939,-1.432762623160528,13.054675220032468,6.9189910888671875,-5.496583611076915,11.527106475830095,-0.8033609691081836,23.857573920768374,5.361872753360956,17.692340198299235,-24.26784449023441,95.21152416388625,40.47095470197268,6.165233722469145,7,-9.876007080078153,-12.803009033203153,-8.78800582885745,-2.8020019531250284,-53.4620056152344,2,-0.22640641124646455,-1.5628118168058747,183.9160003662109,1.0977419430009554,184.3459930419922,1.0,183.21099853515625,-0.22640641124646455
1917,2015-07-23,190.01300048828125,190.01300048828125,188.0169982910156,188.0169982910156,1223.0,0.008229748314434016,1.0000000000000284,0.3292101322528313,63.31775311372818,48.29757948312271,-12.860179270484338,-13.349824857524084,-10.205860738580242,-2.8931300055315887,12.533428713561753,1.9960021972656534,-4.206561953819289,12.84335098266601,-0.31039849261173913,25.99710045794376,6.266476245027121,19.4202257203049,-24.311409440937496,100.0,38.323488654588424,6.576874737638875,7,-11.079498291015625,-14.006500244140625,-10.276500701904297,-4.352996826171875,-54.292999267578125,3,-0.26004537813992334,-1.2823641923265676,188.4620056152344,-1.5628118168058747,183.9160003662109,1.0977419430009554,184.3459930419922,-0.26004537813992334
1918,2015-07-24,187.5200042724609,191.6999969482422,187.5200042724609,189.42100524902344,3.0,-0.013120134987679943,-3.397675463943904,-0.9524042504395696,69.19421109051719,52.09259414163868,-8.291941336285646,-10.972019487555656,-7.24389202388565,-0.3336370954151846,12.850275317482623,4.179992675781278,-2.38832810641739,10.066354370117153,-3.741003887338678,23.873712627572985,3.162675241389252,16.970033498845055,-19.873500469842156,58.75279684163901,-10.282324071932564,6.903679128727915,7,-6.905006408691378,-10.670005798339815,-7.939002990722628,-1.860000610351534,-56.71000671386713,4,-0.2824765359099465,1.0000000000000284,190.01300048828125,-1.2823641923265676,188.4620056152344,-1.5628118168058747,183.9160003662109,-0.2824765359099465
1919,2015-07-27,176.2239990234375,186.49099731445312,176.2239990234375,186.49099731445312,188.0,-0.06023893446914952,1.0,5.400837988826735,54.57704773724035,54.26618577342349,3.5662763000848656,0.24386918040772798,4.379184305397644,10.888984329728146,13.688288403990306,11.296005249023409,-1.1394882096980723,-1.170851135253912,-14.989183267501033,12.64748099699321,-8.080017201377473,5.738314930869649,-6.1721459062563895,0.0,-70.00544273957465,6.909166066123563,7,4.390998840332031,0.6259994506835938,3.4975013732910156,9.436004638671875,-49.813995361328125,0,-0.30996913503280277,-3.397675463943904,187.5200042724609,1.0000000000000284,190.01300048828125,-1.2823641923265676,188.4620056152344,-0.30996913503280277
1920,2015-07-28,147.97000122070312,168.0,147.97000122070312,167.0,558.0,-0.16033002292143328,-1.1050972216653971,1.8535114392635594,37.62910930632648,54.892716428760295,30.81245018910019,27.3495702500353,32.4981254068789,38.81019177520983,15.529889468566516,28.253997802734375,-0.19870990734506222,-27.805648803710938,-46.78832179768139,-8.822975809740484,-37.29698530069615,-18.314312306725725,43.72999572753906,0.0,-71.48300109414342,9.491336496985225,7,21.86499786376953,21.86499786376953,32.2192497253418,37.69000244140625,-17.699996948242188,1,-0.18970061136214156,1.0,176.2239990234375,-3.397675463943904,187.5200042724609,1.0000000000000284,190.01300048828125,-0.18970061136214156
1921,2015-07-29,152.94000244140625,153.32000732421875,151.3070068359375,151.3070068359375,518.0,0.03358789740962531,-1.4654083348906746,-0.08581165056328428,39.08114199696829,54.69032426994116,25.973018444129906,21.457994727723133,27.33810332771492,33.48343978016226,17.359538739603746,5.350006103515625,0.13289524960526933,-21.55214767456056,-43.034623854842096,-0.06967149427902086,-32.29338576470133,-10.81090958441979,37.88539459228517,11.365199419796092,-59.5533200906608,10.741238090140765,7,16.894996643066406,16.894996643066406,28.391494750976562,32.720001220703125,-19.240005493164034,2,-0.21286125137632395,-1.1050972216653971,147.97000122070312,1.0,176.2239990234375,-3.397675463943904,187.5200042724609,-0.21286125137632395
1922,2015-07-30,159.8179931640625,159.8179931640625,155.5,155.5,410.0,0.04497182302119618,1.0,2.644216034386096,44.8909483047009,53.471712080964856,18.901279195643326,14.011294095550426,20.27498013194503,26.33104104544293,18.5051904533045,6.87799072265625,0.6103977055969096,-13.857056427001964,-36.29436464305169,8.580251789047765,-25.075710535026815,-2.638402318977114,30.150295953369152,27.09351269361793,-44.5961646432926,11.218654108024865,7,10.017005920410156,10.017005920410156,23.03875732421875,25.39300537109375,-29.88800048828128,3,-0.15528910526729856,-1.4654083348906746,152.94000244140625,-1.1050972216653971,147.97000122070312,1.0,176.2239990234375,-0.15528910526729856
1923,2015-07-31,157.02999877929688,158.9739990234375,156.1219940185547,158.9739990234375,60.0,-0.017444809120482407,1.9341611591654762,-0.4502091991066633,39.234187237938514,51.81130846832827,19.651512311973647,16.06178567385615,22.61744544869586,28.772011809774682,19.71275460919107,3.6959991455078125,1.6888378207874268,-15.654050445556635,-39.22317178356931,7.915070892456043,-27.438611114562974,-3.869489776550296,32.0983245802002,23.51963468583235,-42.747052577455214,11.784560669006341,7,12.805000305175781,12.805000305175781,26.113754272460938,27.882003784179688,-25.072006225585938,4,-0.1357065383955368,1.0,159.8179931640625,-1.4654083348906746,152.94000244140625,-1.1050972216653971,147.97000122070312,-0.1357065383955368
1924,2015-08-03,151.6529998779297,156.70599365234375,151.6529998779297,156.21400451660156,586.0,-0.03424185788171896,-1.2157371784149076,2.3461955071348957,36.83618614710669,49.71421299432177,22.242334147386003,21.06100484673138,27.535599291179494,33.824487140759345,19.98591909311735,5.3769989013671875,1.8539886550943265,-20.105699157714838,-45.47642536454785,5.265027049118174,-32.791062261131344,-7.420336054298332,36.6521570387915,18.387413288478736,-41.810660269061586,12.685363103416504,8,18.18199920654297,18.18199920654297,32.532752990722656,33.259002685546875,-18.79400634765625,0,-0.1374387736221051,1.9341611591654762,157.02999877929688,1.0,159.8179931640625,-1.4654083348906746,152.94000244140625,-0.1374387736221051
1925,2015-08-04,155.35000610351562,155.35000610351562,153.23599243164062,153.72300720214844,70.0,0.02437806194774761,1.5986663790597129,-0.3567194138703958,41.85955939832394,47.4022382592056,15.720264519256972,16.991564930030478,23.416470647886626,29.840464905213338,19.697884484793647,3.6970062255859375,0.43978639145163356,-15.619193267822254,-42.032294181194914,10.793907645550405,-28.825743724508584,-2.4126428111359246,32.148447699285214,47.50329881529503,-15.181924970206182,13.206550456686333,8,14.484992980957031,14.484992980957031,27.88799285888672,29.561996459960938,-20.58100891113284,1,-0.18628903317919676,-1.2157371784149076,151.6529998779297,1.9341611591654762,157.02999877929688,1.0,159.8179931640625,-0.18628903317919676
1926,2015-08-05,158.27000427246094,159.4600067138672,155.9949951171875,155.9949951171875,160.0,0.01879625396988782,-2.0461517824206044,1.3982856124621343,40.990291507278215,44.92140919182228,9.015187540499682,14.032578454571706,20.07249770958896,26.614320911608218,18.693552194014064,4.1100006103515625,-1.0442082271009667,-12.217695617675787,-39.211103090571925,14.77571185522035,-25.714399354123856,1.279008118772282,28.437880478697934,81.04114924098441,19.878612596433356,13.496703736448065,8,11.564994812011719,11.564994812011719,24.967994689941406,26.641998291015625,-28.177001953125,2,-0.17691286563560182,1.5986663790597129,155.35000610351562,-1.2157371784149076,151.6529998779297,1.9341611591654762,157.02999877929688,-0.17691286563560182
1927,2015-08-06,159.5500030517578,159.75599670410156,157.53599548339844,157.53599548339844,7.0,0.008087437573410128,-1.2045609515872415,0.8852744894194976,34.7574546723483,41.09510292313685,3.3073907874917268,12.495374823500015,18.475109692855483,25.046402726655685,18.378554295729028,2.220001220703125,-2.727264324865473,-10.367697143554693,-37.79791760338574,17.062523316276355,-24.082807373470217,3.347413086360831,26.38312402879194,97.45780904568035,39.50569239735839,13.71511022991552,8,7.6804962158203125,10.284996032714844,23.68799591064453,25.36199951171875,-33.560005187988295,3,-0.16201821127593385,-2.0461517824206044,158.27000427246094,1.5986663790597129,155.35000610351562,-1.2157371784149076,151.6529998779297,-0.16201821127593385
1928,2015-08-07,158.58099365234375,161.9320068359375,158.58099365234375,159.60000610351562,0.0,-0.0060733900399846386,-5.576981821448894,-0.505962572922191,33.36647163926452,38.73837224558398,-0.2908832665527541,13.350326910306393,19.144452352823293,25.744003503797614,17.934614311044417,3.35101318359375,-5.438274544660999,-10.829756164550787,-38.724019609661866,17.064507280560292,-24.77688788710634,3.117375558004767,26.592870911009072,67.39944629589769,13.643461318228397,13.94713172255554,8,-0.5959930419921875,11.254005432128906,24.037010192871094,26.331008911132812,-34.10499572753906,4,-0.1806710900006968,-1.2045609515872415,159.5500030517578,-2.0461517824206044,158.27000427246094,1.5986663790597129,155.35000610351562,-0.1806710900006968
1929,2015-08-10,160.9199981689453,161.96299743652344,159.6959991455078,160.60000610351562,370.0,0.014749589233431948,-1.1306315027140204,-0.31402174238567276,35.51122652911877,38.50305193700534,-5.620066514273191,10.435046720035302,16.398861908915364,23.10084567671089,18.211685465242855,3.3820037841796875,-8.556481218365462,-7.785251617431641,-35.794609005819126,20.224105770955845,-21.78993031162537,6.219427076762088,23.509789127554512,88.04860009826326,37.63420259159557,14.004678694193741,8,-4.284996032714844,8.915000915527344,21.69800567626953,23.99200439453125,-35.85699462890625,0,-0.17997766557782324,-5.576981821448894,158.58099365234375,-1.2045609515872415,159.5500030517578,-2.0461517824206044,158.27000427246094,-0.17997766557782324
1930,2015-08-11,153.30499267578125,161.0,153.30499267578125,160.5,135.0,-0.04732168518402102,-1.1389852650509404,-22.484955414620188,28.673849523578184,37.34668610662867,3.1640225908972752,17.218844721947903,23.607899064883355,30.286425465925674,18.725294214460742,7.69500732421875,-12.264821672460045,-14.31210708618164,-42.96425493437147,14.340040762008186,-28.638181010276554,0.013966837913272911,30.39559889920264,0.0,-42.89937423141522,14.326073924094914,8,3.5030059814453125,16.530006408691406,26.313011169433594,31.607009887695312,-21.794998168945312,1,-0.133368123168358,-1.1306315027140204,160.9199981689453,-5.576981821448894,158.58099365234375,-1.2045609515872415,159.5500030517578,-0.133368123168358
1931,2015-08-12,144.63999938964844,150.0469970703125,139.96800231933594,150.0469970703125,548.0,-0.056521272627161445,2.728129859208191,0.7514930057769144,24.663561433832996,35.09919867653223,11.765068468193363,25.21639032846298,31.754190775259787,38.49453477162294,19.01528002746759,13.336990356445312,-14.888467362716938,-21.73260040283202,-52.14313819859959,8.677937392935547,-36.93786930071579,-6.5273315049482505,38.345980378249834,21.241182575492694,-13.839037246343949,15.205268897883778,8,6.32550048828125,21.194000244140625,32.677249908447266,40.272003173828125,-15.220001220703153,2,-0.06824531415182034,-1.1389852650509404,153.30499267578125,-1.1306315027140204,160.9199981689453,-5.576981821448894,158.58099365234375,-0.06824531415182034
1932,2015-08-13,145.44000244140625,146.22000122070312,144.47999572753906,144.5,50.0,0.005530994573656356,-2.550991810170336,-0.1738492407288777,26.049541036130904,33.634237987442496,9.734781175910456,23.387136817566045,30.48318594274508,37.23988089625868,19.320937034143327,1.7400054931640625,-13.930532151849945,-19.5179473876953,-51.09667863114646,12.060783855755858,-35.30731300942088,-3.7285817659697216,35.82525822854953,24.878387528235184,-6.909679814653469,15.789365621725576,8,5.5254974365234375,20.393997192382812,29.072250366210938,38.196998596191406,-19.19000244140625,3,-0.1055211761857141,2.728129859208191,144.63999938964844,-1.1389852650509404,153.30499267578125,-1.1306315027140204,160.9199981689453,-0.1055211761857141
1933,2015-08-14,147.20899963378906,147.20899963378906,143.8509979248047,143.8509979248047,10.0,0.012163071800658676,1.0,3.572332965391858,31.47687101402829,33.03875852821157,7.181368974186967,19.797706044762265,28.079205455214407,35.05097997186604,21.406923664518214,3.358001708984375,-13.378668016652938,-15.948850250244135,-47.249839028032795,15.352138527544525,-31.59934463913848,-0.29835586134979053,32.40437070214193,32.92111353457318,-2.768633108088096,15.650494388894337,8,3.756500244140625,18.625,26.43075180053711,35.42900085449219,-19.945999145507827,4,-0.14414201456980158,-2.550991810170336,145.44000244140625,2.728129859208191,144.63999938964844,-1.1389852650509404,153.30499267578125,-0.14414201456980158
1934,2015-08-17,150.552001953125,150.552001953125,146.6300048828125,147.53799438476562,0.0,0.0227092251672949,1.6025130868847646,0.8975598673149452,52.41715086630262,34.211824246875864,4.096563465893752,14.538529346026849,24.306216602360735,31.434212857851833,23.231322386479942,3.9219970703125,-13.84684439446076,-10.916148376464832,-41.027135416899284,19.19483866396962,-25.97164189668206,4.139345143752394,27.475553662142204,50.32332065878625,9.701053117901026,15.055493520217233,8,0.4134979248046875,15.281997680664062,23.087749481201172,30.040496826171875,-28.532005310058594,0,-0.17320263888911414,1.0,147.20899963378906,-2.550991810170336,145.44000244140625,2.728129859208191,144.63999938964844,-0.17320263888911414
1935,2015-08-18,151.16000366210938,151.8939971923828,148.8679962158203,150.96299743652344,0.0,0.0040384830563306995,2.634850664882649,0.06536354707734678,48.185452384730006,35.01128656659273,3.1644853328663203,11.964112713680038,23.275229285008123,30.542472663037472,25.08136108355555,3.0260009765625,-13.568126906177952,-8.670346832275385,-37.16002720977153,19.819333545220758,-22.915187021023456,5.574493356472686,25.34516982132058,93.84543144545295,47.476624706549316,14.244840188748077,8,-0.1945037841796875,14.673995971679688,22.030746459960938,25.43999481201172,-31.110000610351577,1,-0.17264487622271696,1.6025130868847646,150.552001953125,1.0,147.20899963378906,-2.550991810170336,145.44000244140625,-0.17264487622271696
1936,2015-08-19,145.79299926757812,149.5500030517578,145.79299926757812,148.9239959716797,100.0,-0.035505452927404035,-1.39987718879299,-15.892882038571761,35.24834482789612,35.06582991720916,7.348248726407519,14.725546108671267,28.106155661848845,35.58521437487488,26.40347384006074,5.36700439453125,-12.672444545684357,-11.90390090942384,-37.621547185563855,13.813745366716176,-24.76272404749386,0.9549222286461827,29.250687369288073,24.145238339157586,-23.643011452916568,12.858823138070012,8,5.1725006103515625,20.041000366210938,27.317501068115234,29.74500274658203,-28.916000366210923,2,-0.09796769963232721,2.634850664882649,151.16000366210938,1.6025130868847646,150.552001953125,1.0,147.20899963378906,-0.09796769963232721
1937,2015-08-20,140.60099792480472,145.69000244140625,140.49299621582028,145.69000244140625,15.0,-0.03561214440238225,1.0424451220792106,1.6253624636317912,33.551598183281996,35.0863995332111,10.694281402863595,16.891980761141923,32.59588316927952,40.348942806831985,27.84102812449692,5.300003051757841,-12.75733570678932,-14.62530212402342,-36.474062426316465,7.223458178269624,-25.549682275169943,-3.7009219728768983,33.039661339360265,0.9473002344834025,-47.849003886654884,10.924380151146515,8,10.364501953124972,25.233001708984347,32.188003540039034,34.93700408935544,-21.280998229980497,3,-0.07952290467980305,-1.39987718879299,145.79299926757812,2.634850664882649,151.16000366210938,1.6025130868847646,150.552001953125,-0.07952290467980305
1938,2015-08-21,134.55000305175778,137.62600708007812,134.55000305175778,137.62600708007812,1043.0,-0.04303664243039784,1.0000000000000184,0.6044412061898726,33.104820889052064,34.819021128759246,14.503162396767095,19.78553970533258,37.85984421888679,45.88472424689181,29.25399869959827,6.050994873046932,-13.20152212223428,-18.027796936035173,-35.86822663117928,-0.1873672408910636,-26.948011783607228,-9.107582088463118,37.743749934614044,0.0,-50.46820352990231,8.920214847572048,8,13.224998474121122,28.574996948242216,37.6039962768555,40.98799896240237,-15.249999999999986,4,-0.06168712644744423,1.0424451220792106,140.60099792480472,-1.39987718879299,145.79299926757812,2.634850664882649,151.16000366210938,-0.06168712644744423
1939,2015-08-24,121.5999984741211,126.15899658203124,110.0,123.61399841308594,616.0,-0.09624678025949329,3.549269439984549,0.6547455466320027,21.812991197551284,34.056703536978475,23.790944085546357,29.970004234325614,49.9239041017031,58.256050084029994,31.920130231071408,24.550003051757784,-13.672861917728568,-28.24660148620606,-47.51275294193479,-8.980450030477328,-37.879677214070426,-18.613525758341694,48.4291295161739,27.68892741566854,-22.197835685043632,9.63307572786436,8,9.347000122070312,29.25,52.47175216674805,53.93800354003906,-4.111000061035156,0,0.04657074083241319,1.0000000000000184,134.55000305175778,1.0424451220792106,140.60099792480472,-1.39987718879299,145.79299926757812,0.04657074083241319
1940,2015-08-25,119.9000015258789,131.03999328613278,119.9000015258789,122.37000274658205,240.0,-0.013980238236631082,-8.020231785215639,1.2264157376154992,17.287894688161856,33.23718500968168,22.63437295043383,31.051257334092952,50.685654311065235,59.40963714477499,31.869009335178877,11.139991760253878,-14.138578667038502,-28.54309844970703,-52.01540106327042,-5.070795836143645,-40.279249756488724,-16.80694714292534,45.32679622519248,25.031607489190566,-20.05038567322151,11.736151306781691,8,11.0469970703125,30.949996948242188,54.61899948120117,55.63800048828125,3.0199966430664062,1,0.017681360218581244,3.549269439984549,121.5999984741211,1.0000000000000184,134.55000305175778,1.0424451220792106,140.60099792480472,0.017681360218581244
1941,2015-08-26,120.38500213623048,122.98799896240234,119.2760009765625,120.53800201416016,181.0,0.004045042570302915,-2.131163682699857,0.061943239803791905,16.151290711443167,32.13737941804971,20.503098942622827,29.51554298083174,49.16165580745506,58.43413096404758,31.82530214078694,3.7119979858398438,-15.125247248611629,-26.43034782409667,-52.91192442984895,0.051228781655623834,-39.671136126972826,-13.189559521220517,40.4236517947552,29.097790489871695,-8.972402988562298,13.240788302876146,8,10.561996459960923,30.46499633789061,55.258998870849595,55.15299987792967,3.0019989013671733,2,-0.0027827310589203513,-8.020231785215639,119.9000015258789,3.549269439984549,121.5999984741211,1.0000000000000184,134.55000305175778,-0.0027827310589203513
1942,2015-08-27,135.0,135.0,124.6520004272461,124.6520004272461,155.0,0.121402148144923,1.0,-67.63403809714401,33.509565899569324,32.363234405332044,4.751075163715029,13.645524236220098,33.650907531260174,43.256306828461135,32.16545892062451,14.614997863769517,-14.580021176587906,-10.574450302124035,-36.81539118671904,15.66649058247097,-23.69492074442155,2.546020140173482,21.743961616506823,90.49443854674239,53.81535247066593,13.120470442297504,8,-4.053001403808594,15.849998474121094,42.12249755859375,40.65899658203125,-7.571998596191406,3,-0.1342444525824652,-2.131163682699857,120.38500213623048,-8.020231785215639,119.9000015258789,3.549269439984549,121.5999984741211,-0.1342444525824652
1943,2015-08-28,135.72000122070312,136.94999694824222,132.69999694824222,134.43699645996094,126.0,0.005333342375578809,1.2709079865144925,0.12398577635433186,31.969093311812074,30.091228010388647,2.492037716783699,11.854985621449629,32.02772994146525,41.879981495510606,32.44618870659403,4.25,-12.757748101968787,-8.7889492034912,-34.8009420808867,17.2230436739043,-21.794945642188935,4.217047235206536,17.28444346648314,95.43600791532069,62.55921058491725,13.005996438697748,8,-4.773002624511719,15.129997253417969,41.75,40.2864990234375,-2.30999755859375,4,-0.12083702754474479,1.0,135.0,-2.131163682699857,120.38500213623048,-8.020231785215639,119.9000015258789,-0.12083702754474479
1944,2015-08-31,130.80999755859378,135.0,130.80999755859378,134.26300048828122,30.0,-0.03617745076589607,-1.4268745360059627,-2.6913406990711115,33.25642419408953,28.432447100317493,4.813309211601563,15.94070901133162,35.95614058300504,46.1140942191208,32.43990869863184,4.910003662109347,-11.303860348726175,-12.656802749633755,-39.1296895889615,13.816084089693987,-25.893246169297612,0.579640670030102,18.7540915536176,65.2596990545489,27.05829505403716,13.236443419663871,8,-1.0349960327148722,17.435501098632784,47.922500610351534,46.040000915527315,1.419998168945284,0,-0.08799017446415214,1.2709079865144925,135.72000122070312,1.0,135.0,-2.131163682699857,120.38500213623048,-0.08799017446415214
1945,2015-09-01,126.41000366210938,128.57400512695312,125.72699737548828,126.44000244140624,45.0,-0.033636526095901176,-3.0787744974805715,0.008687736416017522,35.51105176733684,28.461636760255345,5.960075083611315,19.037486454608654,39.23434703927222,49.76543269587904,32.54468939152875,5.083000183105497,-10.938002481515866,-15.609796524047852,-42.508095427121674,11.28850237902597,-29.058945975584777,-2.160647072510926,19.988958321125097,40.36440144593327,0.016914664668490786,13.449149451536913,9,1.43499755859375,12.589996337890625,52.32249450683594,50.43999481201172,2.8580017089844034,1,-0.07057198790112407,-1.4268745360059627,130.80999755859378,1.2709079865144925,135.72000122070312,1.0,135.0,-0.07057198790112407
1946,2015-09-02,130.27000427246094,130.27000427246094,127.9010009765625,128.54400634765622,0.0,0.030535562839387742,1.7450824382265835,-57.53560528995699,38.50235115337199,29.011720423598675,-0.3726092085552466,13.673276995708903,34.27257480508803,45.249461733379974,33.184123190576365,3.8600006103515625,-12.818903188738432,-10.349795913696283,-36.59359766650218,15.894005839109596,-23.47169679009923,2.7721049627066634,13.21704075211477,45.68226894212678,3.2385015809758855,13.121900876402941,9,-6.457000732421875,5.711494445800781,39.56499481201172,39.56499481201172,-5.3910064697265625,2,-0.05642132388468357,-3.0787744974805715,126.41000366210938,-1.4268745360059627,130.80999755859378,1.2709079865144925,135.72000122070312,-0.05642132388468357
1947,2015-09-03,133.69999694824222,134.0,131.218994140625,131.66999816894528,0.0,0.026329873058170916,1.1148294267811558,1.1761304866728686,40.01271359000424,29.779264057037807,-5.458470472095172,8.650906759638616,29.814432470153235,41.206594898151735,33.741905175729585,3.7299957275390625,-14.585622588722998,-5.627302932739241,-30.453525593609783,19.198919728131287,-18.04041426317451,6.78580839769603,7.108084474367445,71.04160987504603,26.261702260304574,12.413111330435266,9,-10.224998474121108,2.281501770019503,36.13500213623044,36.13500213623044,-7.419998168945341,3,-0.07713534888588602,1.7450824382265835,130.27000427246094,-3.0787744974805715,126.41000366210938,-1.4268745360059627,130.80999755859378,-0.07713534888588602
1948,2015-09-04,129.92999267578122,133.0,129.92999267578122,132.29600524902344,0.0,-0.028197489592467484,-1.595089611051239,-1.1655241359611352,34.849679916973244,31.22778502586247,-2.696275466935006,10.713690631586303,32.603404472975654,44.406283279501736,34.68282193729959,3.7700042724609943,-15.45034584657887,-7.964757156372087,-31.379471338757952,15.449957026013763,-19.67211424756502,3.742599934820845,8.41344223301968,45.325073986100094,1.1948845460277795,11.707357091192925,9,-1.8169937133788778,6.051506042480497,39.905006408691435,39.905006408691435,-3.609992980957003,4,-0.019256456653668375,1.1148294267811558,133.69999694824222,1.7450824382265835,130.27000427246094,-3.0787744974805715,126.41000366210938,-0.019256456653668375
1949,2015-09-07,131.95799255371094,131.98699951171878,131.95799255371094,131.98699951171878,0.0,0.015608404465859094,-1.0000000000019595,0.012259849476662688,36.18122860073223,33.327044349481405,-3.4648448056649386,6.7507963684925585,29.74084754934009,41.86099339754429,35.67924219509628,2.057006835937557,-15.84231864212137,-4.488656997680664,-25.35073606197318,16.37342206661185,-14.919696529826922,5.942382534465594,4.1179675623859,75.31721505516163,35.92758812900055,10.431039532146261,9,-3.8449935913085938,4.023506164550781,37.87700653076172,37.87700653076172,-3.3359985351562216,0,0.011003585916233405,-1.595089611051239,129.92999267578122,1.1148294267811558,133.69999694824222,1.7450824382265835,130.27000427246094,0.011003585916233405
1950,2015-09-08,132.85899353027344,135.99200439453122,130.906005859375,130.906005859375,45.0,0.006827937884821722,-4.20842871764418,-67.32824829030751,40.05260025170013,35.98274540950995,-2.608622602663047,4.468601683574832,27.903321337111976,40.350080552071375,35.9366992053418,5.085998535156222,-15.776622242041583,-2.565356063842785,-21.896763437533792,16.766051309848223,-12.231059750688303,7.100347623002719,-22.858993530273438,61.2778452509375,19.135382578018948,9.665703686845504,9,-2.057994842529297,3.1225051879882812,36.97600555419922,36.97600555419922,-6.088996887207031,1,-0.004734326115386711,-1.0000000000019595,131.95799255371094,-1.595089611051239,129.92999267578122,1.1148294267811558,133.69999694824222,-0.004734326115386711
1951,2015-09-09,134.76899719238278,135.6510009765625,133.83299255371094,133.83299255371094,39.0,0.014376171393125414,-2.8846141306119786,0.479268073536406,45.27620189853654,37.290149409395205,-2.5297105957821486,1.877426927812195,25.11590076782295,37.8149611337341,35.192355454151624,2.7920074462890625,-13.604937086261316,-0.1618022918701456,-19.000285742250583,18.67668115851029,-9.58104401706035,9.257439433320073,-24.249157104492156,79.8250604107934,31.130314859231774,9.419241725190219,9,-3.4305000305175497,1.2125015258789347,35.06600189208987,35.06600189208987,-5.833999633789006,2,-0.040817932431717496,-4.20842871764418,132.85899353027344,-1.0000000000019595,131.95799255371094,-1.595089611051239,129.92999267578122,-0.040817932431717496
1952,2015-09-10,130.09300231933594,133.9739990234375,130.09300231933594,133.9739990234375,10.0,-0.034696369123915494,1.0,-4.14634345146894,46.307678694451326,38.883325563021785,1.5388538428444747,5.633546167615322,28.92103563713391,41.826714670350356,34.51914057180803,4.675994873046847,-10.97015941220863,-4.070447158813465,-22.348444243894676,14.207549926267745,-13.20944570135407,5.06855138372714,-19.0637189453125,2.6890354409992607,-50.010374522545405,9.138998542540607,9,0.7664985656738281,5.888496398925781,39.74199676513672,39.74199676513672,2.2469940185546875,3,-0.04007905439681436,-2.8846141306119786,134.76899719238278,-4.20842871764418,132.85899353027344,-1.0000000000019595,131.95799255371094,-0.04007905439681436
1953,2015-09-11,125.98999786376952,129.97999572753906,125.8499984741211,129.61900329589844,60.0,-0.03153900965014922,-1.113068715222275,0.9350704751420351,54.261473716890585,41.217219954444126,4.600279311600431,8.501231210720036,32.06530332769155,45.27640627383049,34.08716814168517,4.243003845214844,-8.247825788692353,-7.112501525878926,-24.650497711449262,10.425494659691424,-15.881499618664108,1.6564965669062417,-14.461460069335928,1.3803915196567142,-52.232053123586304,8.768998092785173,9,4.869503021240249,9.991500854492202,42.542751312255874,43.84500122070314,11.720008850097699,4,0.0023017772874394105,1.0,130.09300231933594,-2.8846141306119786,134.76899719238278,-4.20842871764418,132.85899353027344,0.0023017772874394105
1954,2015-09-14,124.47599792480469,126.4739990234375,124.47599792480469,126.4739990234375,0.0,-0.012016826451587748,1.0,0.5505643725258093,54.45812373260281,43.32245017280701,5.723166592035739,8.391768102695607,32.798878385726766,46.06596344381933,34.19850560076721,1.9980010986328125,-7.54180346835696,-7.322701263427746,-23.196842513172754,8.551439986317263,-15.259771888300264,0.6143693614447585,-12.458190798369145,0.0,-54.86370990016184,7.937070624872507,9,5.758003234863281,11.505500793457031,39.43400192260742,45.35900115966797,10.264007568359375,0,0.014814115176915443,-1.113068715222275,125.98999786376952,1.0,130.09300231933594,-2.8846141306119786,134.76899719238278,0.014814115176915443
1955,2015-09-15,125.06300354003906,125.06300354003906,122.7969970703125,124.30699920654295,7.0,0.004715813691158255,4.994691747989222,-0.3783803392367626,54.54846090951858,45.1053512568233,5.503776100648423,6.060099977250104,31.390585250722438,44.67813078786716,34.571579958119536,2.2660064697265625,-6.791448103944333,-5.430845642089849,-18.676711143178608,7.815019858998909,-12.053778392634229,1.1920871084545297,-12.5657124682416,17.628798670465336,-38.82135614354164,6.622932750544377,9,4.3314971923828125,10.436996459960938,38.1719970703125,44.771995544433594,7.358001708984375,1,0.02845758040167512,1.0,124.47599792480469,-1.113068715222275,125.98999786376952,1.0,130.09300231933594,0.02845758040167512
1956,2015-09-16,131.50999450683594,131.66600036621094,124.6510009765625,124.6510009765625,0.0,0.051549945102133066,-1.0454894318492762,9.072690758999133,45.965870909139014,45.76681318117161,-0.8368259919514855,-1.5935022114053083,24.284739234379913,37.52524880170881,34.372567415701994,7.0149993896484375,-5.673350525960302,1.7302955627441463,-9.41628638094926,12.876877506437552,-3.8429954091025706,7.303586534590849,-18.5428091685838,77.95469190275442,24.744687951112134,5.573290971846706,9,-2.1154937744140625,-0.5629959106445312,31.811504364013672,38.32500457763672,6.717010498046847,2,-0.036042871734156656,4.994691747989222,125.06300354003906,1.0,124.47599792480469,-1.113068715222275,125.98999786376952,-0.036042871734156656
1957,2015-09-17,129.41999816894528,132.89999389648438,129.41999816894528,132.60699462890622,100.0,-0.015892300396849413,-1.183871724527579,-0.4646449141400322,42.94132993504429,46.66588540540172,0.6506262944786556,-0.40486502655846834,25.579684661079398,38.969215633112185,33.68447082869926,3.479995727539091,-4.48222862951053,0.19934921264646732,-9.715530706695716,10.114229131988665,-4.7580907470246245,5.156789172317559,-15.992316449567568,65.55481717539354,16.955523416915703,4.957439959671097,9,-0.02549743652340908,1.5270004272461222,28.97975158691409,36.41400146484378,13.389999389648466,3,-0.0037474935652400676,-1.0454894318492762,131.50999450683594,4.994691747989222,125.06300354003906,1.0,124.47599792480469,-0.0037474935652400676
1958,2015-09-18,126.25,129.08299255371094,126.09100341796876,128.26899719238278,145.0,-0.024493882041376258,-1.560548979152162,0.6335109617308865,44.68358087452534,47.610591213600955,3.6249206454576495,2.225539903676321,27.97329446197216,41.7419968780965,32.645456327280485,3.32899475097652,-3.8006850613614347,-2.5556488037109375,-12.223024714310014,7.111727106888139,-7.389336759010462,2.278039151588601,-12.37103182711921,34.17800667562791,-11.805185094566255,4.833687955299538,9,3.144500732421875,4.696998596191406,32.149749755859375,39.58399963378906,24.710006713867188,4,0.048237594755569324,-1.183871724527579,129.41999816894528,-1.0454894318492762,131.50999450683594,4.994691747989222,125.06300354003906,0.048237594755569324
1959,2015-09-21,127.26300048828124,127.26300048828124,125.4020004272461,125.4020004272461,0.0,0.008023766243811847,1.0000000000000153,-0.9217447493519411,51.07977034743794,48.8358323353496,2.096352204182054,1.7481804707449982,25.97624811010583,40.251725838699784,30.32371139954046,1.861000061035142,-3.4545446029855214,-1.8257984161377152,-10.919244677300426,7.26764784502501,-6.372521546719085,2.7209247144436404,-12.941771590967434,44.204739393756185,-2.386365627996369,4.54672313058136,9,1.9609985351562642,3.6839981079101705,31.13674926757814,38.57099914550783,29.51699829101564,0,0.08208989404228273,-1.560548979152162,126.25,-1.183871724527579,129.41999816894528,-1.0454894318492762,131.50999450683594,0.08208989404228273
1960,2015-09-22,122.0199966430664,125.75800323486328,122.0199966430664,125.75800323486328,30.0,-0.04119817877229459,1.0,-2.0086010044071076,39.90997455437499,48.23958485266499,6.302980198998426,7.544987925776866,30.152768175001086,45.13405338666371,28.65664496738205,5.2430038452148295,-2.512877843451463,-7.174802017211903,-15.857396614614345,1.5077925801905394,-11.516099315913124,-2.8335047185106816,-7.265352235808251,0.0,-44.776687237563344,4.341297298701225,9,5.977001190185547,8.927001953125,36.37975311279297,43.814002990722656,33.46399688720703,1,0.1042452811018042,1.0000000000000153,127.26300048828124,-1.560548979152162,126.25,-1.183871724527579,129.41999816894528,0.1042452811018042
1961,2015-09-23,120.0500030517578,122.74400329589844,120.0500030517578,121.15399932861328,150.0,-0.016144842202145293,-3.8804516837936016,0.2953435874827571,32.68733840127571,46.726213708978804,6.666576862738296,10.001373003959216,31.189931329107267,46.83259898246111,26.931771771330236,2.694000244140639,-1.858014854909328,-9.128045654296884,-17.883189023054925,-0.3729022855388564,-13.50561733867589,-4.750473969917863,-4.870611444754175,0.0,-39.741914680415654,4.3775716843790144,9,6.4249954223632955,9.724998474121108,38.34974670410158,45.783996582031264,33.32099914550783,2,0.1030487453793072,1.0,122.0199966430664,1.0000000000000153,127.26300048828124,-1.560548979152162,126.25,0.1030487453793072
1962,2015-09-24,116.8769989013672,117.6969985961914,116.5999984741211,117.66799926757812,0.0,-0.026430687794506746,1.5842199856218548,0.7164882552538427,33.18996162212831,44.38493458733855,8.680600122132375,12.381856549364826,33.238505437166495,49.66566977535739,26.735896014443526,3.4500045776367045,-1.7714304436798045,-11.39489974975585,-21.29012022465868,-1.4996792748530225,-16.342509987207265,-6.447289512304437,-1.2813550386130288,2.219022339352174,-35.295801980621235,4.947610237451413,9,7.872997283935533,10.968002319335923,41.52275085449217,48.95700073242186,52.92300415039061,3,0.18267072481500746,-3.8804516837936016,120.0500030517578,1.0,122.0199966430664,1.0000000000000153,127.26300048828124,0.18267072481500746
1963,2015-09-25,119.31999969482422,121.90399932861328,118.90299987792969,118.90299987792969,205.0,0.0209023230953993,-13.393289057211335,-0.5271803082621287,33.89654237143134,42.10031443609727,5.8021153530261245,9.114518304760622,29.370728258528118,46.862849424503736,26.520280995862827,5.0270004272460795,-2.2844360849180134,-8.131898880004883,-18.14570361155117,1.8819058515414184,-13.13880124577804,-3.1249965142317393,-3.316428621434511,25.508775268831858,-6.925872442861799,5.00690236577315,9,5.429996490478516,4.493003845214844,39.079750061035156,46.513999938964844,52.98999786376953,4,0.19686555417237783,1.5842199856218548,116.8769989013672,-3.8804516837936016,120.0500030517578,1.0,122.0199966430664,0.19686555417237783
1964,2015-09-28,119.3000030517578,119.54299926757812,118.73300170898438,119.54299926757812,5.0,-0.00016758836001984356,5.666750392464678,-0.5827249940538607,32.32619103025378,39.631173338401176,5.599535638210227,8.67265368549478,27.899750487702462,46.478141912223876,26.176909703879918,0.80999755859375,-2.6101604244006893,-7.576395797729504,-18.088192958556434,2.9354013630974407,-12.832294378142976,-2.3204972173160314,-2.896663311945261,29.482454401103514,0.6675147033372504,5.25589858041347,9,5.449993133544936,4.17499542236331,36.149997711181655,43.8249969482422,56.34999084472658,0,0.2653814153581693,-13.393289057211335,119.31999969482422,1.5842199856218548,116.8769989013672,-3.8804516837936016,120.0500030517578,0.2653814153581693
1965,2015-09-29,117.48899841308594,118.3769989013672,117.08699798583984,117.08699798583984,0.0,-0.015180256432065331,-5.417908181662973,-1.654348508634126,27.41766693640082,37.57026178587472,6.95452572692534,10.309631301074774,28.18185808774882,47.9596022304126,25.55199091826392,2.2130050659179545,-3.2759929538552655,-8.941350173950198,-20.262420177444994,2.3797198295446123,-14.60188517569759,-3.280815172202793,-0.6938853801790259,14.469388692759408,-7.5670574091855,5.6605350017474025,9,7.260997772216797,9.285999298095717,23.409500122070312,33.361000061035156,64.96099853515625,1,0.3344228046618083,5.666750392464678,119.3000030517578,-13.393289057211335,119.31999969482422,1.5842199856218548,116.8769989013672,0.3344228046618083
1966,2015-09-30,122.91999816894531,123.8730010986328,122.21600341796876,122.21600341796876,0.0,0.046225602645485475,-3.707414873095456,1.7512288626140733,40.80737631346241,37.33315582792118,0.19768289390043492,4.5321183505980684,21.106993681462427,42.254373824264405,24.801522455738922,6.384002685546861,-3.747269035223937,-3.142850112915042,-14.416199667956562,8.130499442126464,-8.779524890435795,2.493824664605711,-5.833000183105469,86.89670581891934,59.83472811770284,5.6366747775207555,9,-0.07850265502929688,3.8549995422363423,17.978500366210938,27.93000030517578,58.623001098632784,2,0.26492023955752986,-5.417908181662973,117.48899841308594,5.666750392464678,119.3000030517578,-13.393289057211335,119.31999969482422,0.26492023955752986
1967,2015-10-01,123.38700103759766,124.0790023803711,123.3010025024414,124.0790023803711,40.0,0.003799242398380809,1.2485501973495623,-0.9829637817803697,46.32126828367834,37.51512109560485,-1.357894466833244,3.4286663708337244,18.91765899813913,41.50113043601607,24.45564197372704,1.1590042114257812,-4.284110505792995,-2.1601974487304716,-12.893188133067383,8.572793235606454,-7.526692790898949,3.2062978934379913,-6.3000030517578125,90.10296184432204,57.32247234741908,5.366495342168463,10,-1.4555015563964844,3.3879966735839986,17.511497497558594,27.462997436523438,62.103004455566435,3,0.24300777964877707,-3.707414873095456,122.91999816894531,-5.417908181662973,117.48899841308594,5.666750392464678,119.3000030517578,0.24300777964877707
1968,2015-10-02,127.4280014038086,127.4280014038086,120.83399963378906,122.8560028076172,30.0,0.03275061661462697,1.8845160956578186,-6.606921567330358,53.893847434242105,37.82779632747198,-5.826993178275842,-0.8531280052961279,13.246141858894589,37.19197499459642,23.822749267382115,6.594001770019531,-4.748579185519688,2.0059024810791044,-8.569159639767179,12.580964601925388,-3.2816285793440443,7.293433541502239,-9.962903289794923,100.0,60.4675185143005,5.287531060423138,10,-5.41400146484375,-0.6530036926269389,13.470497131347656,23.4219970703125,52.95699310302737,4,0.33251719544494707,1.2485501973495623,123.38700103759766,-3.707414873095456,122.91999816894531,-5.417908181662973,117.48899841308594,0.33251719544494707
1969,2015-10-05,133.41000366210938,133.41000366210938,131.0,133.10000610351562,46.0,0.046944173905265396,14.548533175822012,0.0678035113247819,59.6383468169065,40.019837689975475,-12.119880539034028,-7.0839705437829394,6.0336762186762485,30.96382096744648,22.90360712832286,5.982002258300781,-4.781714117451713,7.915304183959961,-2.866600826319825,18.697209194239733,2.524351678820068,13.306256689099854,-15.574367422485352,100.0,55.31345259333751,5.3909525051398886,10,-8.40500259399414,-7.114002227783217,7.488494873046875,17.43999481201172,49.17500305175781,0,0.29158228640040584,1.8845160956578186,127.4280014038086,1.2485501973495623,123.38700103759766,-3.707414873095456,122.91999816894531,0.29158228640040584
1970,2015-10-06,132.22999572753906,133.91999816894528,131.47300720214844,132.48100280761722,0.0,-0.008844973406634038,-1.7728192271115784,-0.8097066351644941,50.94652284344401,42.048635961327506,-10.436820595743384,-6.275236315925568,6.854989638511086,31.818699685044635,22.474901620279113,2.4469909667968466,-4.7242402949588325,6.7667461395263615,-3.9280299203313973,17.461522199384135,1.419358109597482,12.114134169455241,-14.031232124816896,87.08541471355097,44.681774112850476,5.347388029928886,10,-6.969997406005874,-5.933994293212905,6.780254364013672,18.62000274658203,51.777008056640625,1,0.32836723566423287,14.548533175822012,133.41000366210938,1.8845160956578186,127.4280014038086,1.2485501973495623,123.38700103759766,0.32836723566423287
1971,2015-10-07,129.26800537109378,132.72500610351562,128.39500427246094,132.72500610351562,0.0,-0.02240029079747141,1.5050627212457737,13.772522796350911,49.804666664575024,43.89471429937714,-6.738358166143371,-3.9489625361694323,9.256248882412592,34.3805881834505,22.08629232677769,4.3300018310546875,-5.166230982400194,4.079805374145536,-5.863854850515622,14.023465598806695,-0.8920247381850572,9.051635486476115,-10.713376952535427,64.4506089057424,23.943726924144443,4.971830112330581,10,-3.7645072937012145,-2.9720039367676208,4.154495239257784,21.581993103027315,54.99198913574219,2,0.41140877376793417,-1.7728192271115784,132.22999572753906,14.548533175822012,133.41000366210938,1.8845160956578186,127.4280014038086,0.41140877376793417
1972,2015-10-08,124.87899780273438,127.5479965209961,124.87899780273438,127.5479965209961,0.0,-0.03395277552059184,1.0,0.7720561622189525,48.29158669669873,45.4941636688513,-1.2235692729431378,0.03098520578905095,12.800231503737507,38.304686687061235,21.51139320630064,4.389007568359403,-4.762879327197382,-0.04850196838378906,-9.720404047378736,9.623400110611158,-4.8844530078812625,4.787449071113684,-5.97562186465656,30.91088660967073,-9.967084549077992,4.835951039497475,10,0.6245002746581889,1.4170036315917827,5.018253326416016,25.97100067138672,55.501007080078125,3,0.45375125090572266,1.5050627212457737,129.26800537109378,-1.7728192271115784,132.22999572753906,14.548533175822012,133.41000366210938,0.45375125090572266
1973,2015-10-09,126.27999877929688,126.41000366210938,124.68399810791016,125.51699829101562,20.0,0.011218867873808547,2.374366087942247,-0.2858751797296409,48.78680753474215,47.3231210582389,-1.7136810328857734,-1.4199787093058234,10.64294189303746,36.33116783739126,20.571102337139624,1.7260055541992188,-3.798712996867465,1.337998962402338,-8.341476589023642,11.017474513828319,-3.501738813310652,6.177736738115328,-7.034850272089997,17.280215037242503,-22.219526734161573,4.839737775712993,10,-0.7765007019043111,0.016002655029282664,3.4482498168945312,24.56999969482422,60.460006713867216,4,0.46887873999231044,1.0,124.87899780273438,1.5050627212457737,129.26800537109378,-1.7728192271115784,132.22999572753906,0.46887873999231044
1974,2015-10-12,126.31999969482422,127.54900360107422,125.27999877929688,126.77200317382812,0.0,0.00031676366735844397,1.2622132802902664,-0.5924026077913767,56.0889287607975,50.508816816505195,-0.7299357426528985,-1.3857989940056257,10.004867390527352,35.74197008144961,19.4105023059592,2.2690048217773438,-2.548166877853987,1.285799789428708,-8.410101480145869,10.98170105900327,-3.5621508453585875,6.1337504242159895,-6.739914069870849,17.713312863823294,-25.676507420036895,4.847950634787283,10,1.0569992065429545,-0.023998260498061086,5.7272491455078125,24.529998779296875,58.18000030517578,0,0.42800027661991025,2.374366087942247,126.27999877929688,1.0,124.87899780273438,1.5050627212457737,129.26800537109378,0.42800027661991025
1975,2015-10-13,128.62199401855472,128.62199401855472,125.34100341796876,125.34100341796876,0.0,0.018223514323083112,1.0000000000000087,-7.258772892227223,62.025121637444485,52.86634407472542,-1.4378437201623342,-3.5916367781166514,7.00003407820131,32.900185915891285,17.995130309234558,3.2809906005859517,-1.3523664778244893,3.4098445892334297,-6.418021250489801,13.237710428956674,-1.5040883306281785,8.323777509095052,-8.713670018209783,48.97390865419775,0.0916201062021571,4.91393291986162,10,-1.2449951171875426,-2.3259925842285583,3.4252548217773153,22.228004455566378,62.068008422851534,1,0.41954731853657856,1.2622132802902664,126.31999969482422,2.374366087942247,126.27999877929688,1.0,124.87899780273438,0.41954731853657856
1976,2015-10-14,126.7699966430664,129.02000427246094,126.38999938964844,128.26100158691406,102.0,-0.014398761188705755,-1.3367441356005734,-0.4544374322746849,64.41245270947816,54.87647567759207,1.1373080683499666,-2.2271424382610405,8.019046405797951,34.18273177562179,17.428500189404723,2.6300048828125,-0.0466028579446629,1.794847106933588,-7.613197092867125,11.202891306734301,-2.9091749929667685,6.498869206833945,-6.539999034837749,48.10875390838757,-6.400340190578035,4.704022099900357,10,0.607002258300767,-0.6444969177246094,6.621252059936523,24.080001831054688,67.09400177001956,2,0.45150278975134617,1.0000000000000087,128.62199401855472,1.2622132802902664,126.31999969482422,2.374366087942247,126.27999877929688,0.45150278975134617
1977,2015-10-15,128.93499755859378,130.46400451660156,126.93099975585938,126.93099975585938,0.0,0.017078180743533178,-2.525956721031823,-1.3440584560121769,64.12183990219819,56.01291928514274,-0.17650963173053924,-4.669762547360023,4.9877790953007946,31.50484112732275,16.916851020128913,3.6940078735351562,1.797717052648693,3.9840980529785384,-5.378094786459741,13.346290892416818,-0.696998366740587,8.665194472697678,-8.389759814639064,73.54662175272655,14.73429729082298,4.68109641971914,10,0.36700057983395595,-3.6479988098144815,4.725000381469698,21.915000915527315,66.10600280761713,3,0.42909216268531014,-1.3367441356005734,126.7699966430664,1.0000000000000087,128.62199401855472,1.2622132802902664,126.31999969482422,0.42909216268531014
1978,2015-10-16,132.33999633789062,132.94999694824222,129.88499450683594,131.99099731445312,75.0,0.026408646556567827,2.9069496041856064,0.17415140024669679,67.42010011080842,56.877558540020736,-3.141868708524015,-8.005570624540908,0.7694586164066664,27.619141436985586,16.121593802104282,4.0149993896484375,2.805504111416411,7.084597015380865,-2.8350517183818624,17.004245749143593,2.1247726484995155,12.044421382262229,-11.485823260924377,92.04692625845217,28.304940937294077,4.959824366881363,10,-3.0379981994628906,-7.079998016357436,1.0805034637451172,18.51000213623047,62.66400146484378,4,0.3630044572637441,-2.525956721031823,128.93499755859378,-1.3367441356005734,126.7699966430664,1.0000000000000087,128.62199401855472,0.3630044572637441
1979,2015-10-19,137.71000671386722,137.71000671386722,131.85899353027344,132.52400207519528,120.0,0.04057738041843284,1.256462765174906,14.859653725078863,74.66757876122665,59.51323141977436,-8.758867164192992,-13.231156153422717,-5.443647044052881,21.73141864457952,15.46077199213165,5.851013183593778,3.7145391240382253,11.932257080078159,0.5718726987562945,23.292641461400038,6.252064889417227,17.61244927073909,-16.55307701054967,100.0,28.78504582676203,5.680192190660937,10,-6.513004302978544,-10.555004119873061,-4.289506912231474,13.139991760253878,56.289993286132784,0,0.35603802475422874,2.9069496041856064,132.33999633789062,-2.525956721031823,128.93499755859378,-1.3367441356005734,126.7699966430664,0.35603802475422874
1980,2015-10-20,134.74000549316406,135.79100036621094,134.74000549316406,135.79100036621094,0.0,-0.0215670690284272,1.0,-0.2026598405272582,65.34029271546203,61.23941209209514,-6.029438014558764,-9.759729395775565,-3.1231436336402396,24.20946580881207,14.453635953978758,2.9700012207031534,3.9715403172941564,8.326255416870112,-3.560388785996679,20.212899619736902,2.382933315436702,14.269577518303507,-12.920952709424526,73.7632570753825,4.344729293176343,5.943322101433396,10,-3.5430030822753906,-7.585002899169908,-1.6322555541992188,16.10999298095703,55.05999755859375,1,0.369303788616518,1.256462765174906,137.71000671386722,2.9069496041856064,132.33999633789062,-2.525956721031823,128.93499755859378,0.369303788616518
1981,2015-10-21,132.42100524902344,135.42100524902344,131.12600708007812,135.42100524902344,0.0,-0.017210925854224346,1.8633321126302083,2.8544382821800864,61.18678632695356,62.672212051012345,-3.5941090881911464,-6.815857076199336,-1.2146380532144576,26.016212478831562,12.997620486010797,4.2949981689453125,3.387841660788041,5.388705062866208,-6.390636605594551,17.16804673132698,-0.5009657713641786,11.278375897096595,-9.966314308078793,50.93238657838957,-15.21413849352325,5.889670834230384,10,-1.2240028381347656,-5.266002655029283,0.0262451171875,18.428993225097656,57.42799377441406,2,0.44002835564346787,1.0,134.74000549316406,1.256462765174906,137.71000671386722,2.9069496041856064,132.33999633789062,0.44002835564346787
1982,2015-10-22,138.22700500488278,138.22700500488278,132.02900695800778,132.02900695800778,51.0,0.0438450058957105,1.0,-2.0659993489583335,62.81232976976402,64.23060341045922,-8.166355773649201,-11.531587632114935,-7.397920194345431,19.75083814232329,11.308959896747794,6.197998046875,3.485337992790491,10.12720451354977,-1.6467753791370399,21.90118440623658,4.240214567206351,16.014194459893176,-15.162101433021235,100.0,36.560364910504234,5.886989946343407,10,-6.47350311279294,-10.813503265380845,-8.056255340576143,12.62299346923831,51.910995483398466,3,0.40250451354449757,1.8633321126302083,132.42100524902344,1.0,134.74000549316406,1.256462765174906,137.71000671386722,0.40250451354449757
1983,2015-10-23,142.80999755859375,143.97999572753906,139.40699768066406,139.40699768066406,110.0,0.03315555128716752,-1.6876275115573112,0.5490482333477764,61.535432377886416,64.83577047902465,-11.351739815832673,-15.035410753114192,-12.369747896842995,14.643867310822202,10.461171290136614,5.752990722656278,3.9991359661634647,13.535697174072254,0.8020504256643619,26.269343922480132,7.168873799868322,19.9025205482762,-18.835367900750924,90.897781217689,30.757479593930157,6.36682337420394,10,-8.149497985839844,-12.520000457763672,-12.63924789428711,8.040000915527344,50.246002197265625,4,0.36573771935110644,1.0,138.22700500488278,1.8633321126302083,132.42100524902344,1.0,134.74000549316406,0.36573771935110644
1984,2015-10-26,150.9600067138672,155.64500427246094,141.21400451660156,141.21400451660156,49.0,0.05706889779848612,-1.961419352010446,2.8639443276133423,69.62737269286545,65.68046504073808,-17.476879257254524,-21.810134688343112,-20.92967676591013,6.100729560354381,9.972476107264752,14.430999755859375,5.2098870277433775,20.102706146240223,4.948357680057313,35.25705461242315,12.525531913148768,27.679880379331678,-25.38494777044866,80.89237695231184,23.16240761235779,7.577174233091459,10,-9.9425048828125,-14.837505340576172,-20.789257049560547,-0.11000823974609375,49.7139892578125,0,0.2917593344596834,-1.6876275115573112,142.80999755859375,1.0,138.22700500488278,1.8633321126302083,132.42100524902344,0.2917593344596834
1985,2015-10-27,156.77999877929688,156.77999877929688,149.56700134277344,149.56700134277344,14.0,0.03855320486611413,1.0,0.7400980720635527,77.20081272382254,67.1013939312208,-21.101680792698886,-25.86155208403713,-27.120012096469452,-0.07818005414955564,9.331200156364442,7.2129974365234375,6.5791343460727205,23.958148193359364,6.146599826000141,41.769696560718586,15.052374009679767,32.863922377038975,-28.19794530297412,100.0,41.33889759909848,8.905774183679608,10,-14.92449951171875,-20.09000015258789,-26.694499969482422,-5.930000305175781,45.61999511718753,1,0.23740273957457192,-1.961419352010446,150.9600067138672,-1.6876275115573112,142.80999755859375,1.0,138.22700500488278,0.23740273957457192
1986,2015-10-28,155.48399353027344,158.99000549316406,153.0,156.67799377441406,142.0,-0.00826639404971452,1.0591203545857484,-0.16553454436220016,82.23003139237113,69.11341520790668,-17.1027983544912,-23.189800549005213,-26.044024418454484,0.8269222976345532,9.586239310093742,5.9900054931640625,7.7431212353528736,21.03394317626953,1.1953905218774423,40.87249583066162,11.114666849073473,30.953219503465576,-23.518186617593784,86.99598622684951,23.79918672516085,9.919276327196046,10,-11.046493530273438,-17.68899154663086,-26.011995315551758,-4.633995056152344,33.566009521484375,2,0.22070445157946694,1.0,156.77999877929688,-1.961419352010446,150.9600067138672,-1.6876275115573112,142.80999755859375,0.22070445157946694
1987,2015-10-29,153.37100219726562,157.85800170898438,153.37100219726562,156.6750030517578,257.0,-0.013589767570488909,-1.7161006968979038,2.7671693290734822,78.10795235961739,70.30095434666323,-12.470437386592522,-19.726705344450068,-24.01276075641715,2.4857959756791956,9.886213881329203,4.48699951171875,8.561475337637233,17.42175178527833,-3.4038809855507566,38.24738455610742,7.0089353998637876,27.834568170692876,-17.62180748331815,71.30674026330225,2.206716583106143,10.412816385414548,10,-8.312995910644531,-15.576000213623047,-25.246002197265625,-2.5210037231445312,37.86199951171878,3,0.23784154959914727,1.0591203545857484,155.48399353027344,1.0,156.77999877929688,-1.961419352010446,150.9600067138672,0.23784154959914727
1988,2015-10-30,169.8000030517578,170.89999389648438,163.25599670410156,163.8000030517578,138.0,0.10711934211241059,-1.1568802204426074,-1.8159801598847278,83.66367858532246,71.30052099378499,-25.73303305156915,-34.592095220140294,-40.1391964088061,-14.3063829072089,11.05218028828035,17.52899169921875,10.005912602819308,31.73215255737304,6.418954003476813,57.045351111269284,19.075553280424913,44.388751834321155,-30.79709482872002,96.29457913411507,19.839614421769852,12.65659927694812,10,-18.787002563476562,-25.806507110595703,-43.50250434875488,-18.95000457763672,23.470993041992188,4,0.11977619005297702,-1.7161006968979038,153.37100219726562,1.0591203545857484,155.48399353027344,1.0,156.77999877929688,0.11977619005297702
1989,2015-11-02,172.30999755859375,172.30999755859375,167.6719970703125,169.2259979248047,15.0,0.014782063967754278,2.007782774982312,0.5139999389648438,83.71612592341017,73.34228023911255,-25.50052943229545,-35.87785109481621,-41.89373989323778,-17.13506813881955,13.034654517089034,4.63800048828125,11.588542379083236,32.29714736938476,2.8504275195869297,61.743867219182576,17.573787444485845,47.020507294283675,-28.20355562780449,100.0,19.239842343026524,14.72335992489891,11,-20.591995239257812,-27.611499786376953,-48.02849769592285,-21.459999084472656,16.24999999999997,0,0.12039929482449785,-1.1568802204426074,169.8000030517578,-1.7161006968979038,153.37100219726562,1.0591203545857484,155.48399353027344,0.12039929482449785
1990,2015-11-03,175.64999389648438,178.97000122070312,175.64999389648438,176.13099670410156,126.0,0.01938364799033132,-12.80452368112172,-0.1559672064637109,86.8760955398842,76.19664792943819,-25.06279295286248,-37.73271897579798,-44.36909402840814,-20.784642278273196,15.19630799081821,6.660003662109375,13.009198782703606,33.466143798828114,0.27154183412639554,66.66074576352983,16.86884281647724,50.06344478117897,-26.46691195269031,87.21599088115536,2.229580031126787,16.59730098235086,11,-20.150489807128906,-27.62149429321289,-51.53749656677246,-24.79999542236328,6.090011596679716,1,0.14246514628370943,2.007782774982312,172.30999755859375,-1.1568802204426074,169.8000030517578,-1.7161006968979038,153.37100219726562,0.14246514628370943
1991,2015-11-04,182.4499969482422,182.92999267578125,174.9499969482422,174.9499969482422,60.0,0.03871336913205492,-1.1279988606770834,-15.592424578878914,87.73392195726348,78.96571372804924,-26.842674105071723,-42.524424448844286,-50.22324661011183,-27.900935593388084,17.367471240481468,7.9799957275390625,13.954987157566762,37.607047271728504,0.4811875826205778,74.73290696083643,19.04411742717454,56.16997711628247,-27.309531149066316,98.37614302867367,11.449336177029025,18.562929844553963,11,-21.28150177001953,-30.56800079345703,-56.6875,-31.599998474121094,0.850006103515625,2,0.10934501113695094,-12.80452368112172,175.64999389648438,2.007782774982312,172.30999755859375,-1.1568802204426074,169.8000030517578,0.10934501113695094
1992,2015-11-05,181.5429992675781,183.0,181.06500244140625,181.3000030517578,43.0,-0.004971212364127342,-4.427782652427933,0.03239949544270455,85.96027580152526,81.67958521956467,-21.39505885798667,-39.162524079314124,-48.8325936119565,-27.32126816683902,19.216712318372846,1.93499755859375,15.85244040187132,33.86684951782223,-5.4292162724814546,73.16291530812592,14.218816622670374,53.51488241297409,-20.844628093081155,92.62054047202992,6.0794378336388775,19.648032895151847,11,-19.435997009277315,-29.625999450683565,-56.73475265502927,-30.693000793457003,-5.703002929687472,3,0.0413511058783107,-1.1279988606770834,182.4499969482422,-12.80452368112172,175.64999389648438,2.007782774982312,172.30999755859375,0.0413511058783107
1993,2015-11-06,185.4900054931641,185.4900054931641,179.64999389648438,181.71600341796875,65.0,0.02174143999774114,2.0948640092506547,15.531114599687962,85.6620433979248,83.46121529790459,-20.843105678127415,-40.52390620650601,-52.26331938048904,-31.574650721191944,21.18840256481704,5.840011596679716,18.495896452972772,34.85335540771487,-6.522101088822808,76.22881190425255,14.165627159446018,55.541083655983726,-20.331308553566544,100.0,14.535057328049888,20.68772824826884,11,-17.96150207519534,-32.32800292968753,-61.136756896972685,-34.640007019043,-9.060012817382841,4,0.030961216484690635,-4.427782652427933,181.5429992675781,-1.1279988606770834,182.4499969482422,-12.80452368112172,175.64999389648438,0.030961216484690635
1994,2015-11-09,180.38499450683597,186.47999572753903,180.38499450683597,185.2100067138672,72.0,-0.027521757696623017,-1.5264189847317684,-1.278486898230304,83.01626691766499,84.1073768749982,-12.432640280554779,-32.84477263266703,-46.53241571551237,-26.810169161316338,23.460109454328215,6.095001220703068,20.791103115799558,27.04509468078615,-14.703963241903864,68.79415260347616,6.170565719441157,47.91962364213114,-11.160035856525099,47.137884943689734,-38.16284614206659,20.874528961345003,11,-10.644996643066435,-24.802997589111357,-55.990495681762724,-29.534996032714872,0.8860015869140341,0,0.07143610599176364,2.0948640092506547,185.4900054931641,-4.427782652427933,181.5429992675781,-1.1279988606770834,182.4499969482422,0.07143610599176364
1995,2015-11-10,182.5850067138672,182.85499572753903,178.88099670410156,179.70199584960938,0.0,0.0121962040858552,1.3219467835188714,-0.5975136933449746,86.34755874011414,84.5648799136363,-11.831473904660811,-32.45891090429194,-47.92621970258389,-29.375464727948184,25.9108322358276,3.9739990234374716,23.17577145389265,26.546956253051746,-15.450222349467452,68.54413485557095,5.548366951792133,47.54554555431136,-9.909040648110675,66.21865198576039,-22.461597394676474,20.998589301259603,11,-12.659507751464844,-27.003009796142578,-56.934505462646484,-31.735008239746094,0.454986572265625,1,0.032724433140833176,-1.5264189847317684,180.38499450683597,2.0948640092506547,185.4900054931641,-4.427782652427933,181.5429992675781,0.032724433140833176
1996,2015-11-11,184.0070037841797,184.58999633789062,182.4459991455078,182.4459991455078,0.0,0.007788137130782857,-1.7469453187620965,0.5414494471819246,85.42136749634241,85.37748159549466,-9.814043865503692,-30.960346150167908,-48.63330095082898,-31.159031146197634,28.594232912725648,2.1439971923828125,24.661016654959553,25.107102966308588,-16.288838677182525,66.50304460979969,4.409132144563046,45.80507378805413,-8.570231786066671,67.4563460827941,-18.97444259048224,20.69797082174555,11,-9.139007568359375,-28.425006866455078,-58.229003906250014,-35.761505126953125,-1.86700439453125,2,-0.012320173930306155,1.3219467835188714,182.5850067138672,-1.5264189847317684,180.38499450683597,2.0948640092506547,185.4900054931641,-0.012320173930306155
1997,2015-11-12,184.25999450683597,186.0,183.61700439453125,185.00999450683597,126.0,0.001374897245503881,-1.340882859926488,-0.4804598150573791,84.37437125075637,85.45644744720953,-5.838642676099425,-28.30734165215634,-48.264271894818876,-31.747816140854155,31.68664131119035,2.38299560546875,25.361489004210597,22.59384384155277,-17.751794641377842,62.93948232448338,2.4210246000874633,42.766663083018074,-6.61457776283774,70.78560986972161,-14.457189497001337,20.17281924146531,11,-7.183998107910185,-28.677997589111357,-58.360244750976605,-45.259994506835966,-6.020996093750028,3,-0.005209983087471226,-1.7469453187620965,184.0070037841797,1.3219467835188714,182.5850067138672,-1.5264189847317684,180.38499450683597,-0.005209983087471226
1998,2015-11-13,180.3800048828125,183.3999938964844,180.3800048828125,182.0220031738281,170.0,-0.02105714609624343,-2.678431372549054,2.1893310546874623,76.25754571005456,84.62771631239224,-0.33531549005442685,-21.759396817557615,-43.6729865098996,-28.17405809640411,34.544987441340446,3.879989624023466,26.03953627754501,16.31185379028321,-22.368218538117276,54.99192611868369,-3.0281823739170477,35.651889954483465,-0.9676723421061126,19.72638993751112,-63.337561023002465,19.340036164200246,11,0.334991455078125,-24.79800796508789,-54.48025512695314,-44.39850616455078,-1.1880035400390625,4,-0.025169134172445484,-1.340882859926488,184.25999450683597,-1.7469453187620965,184.0070037841797,1.3219467835188714,182.5850067138672,-0.025169134172445484
1999,2015-11-16,186.7400054931641,186.7400054931641,178.0500030517578,178.96299743652344,30.0,0.03525890031150336,1.2347932207646366,-4.736307034662305,76.48421960766113,83.47306343103412,-4.954141971036108,-25.568780932973283,-49.29850071891795,-34.73552193721585,36.94870485725698,8.690002441406278,27.45459400249888,20.220354461669956,-17.631898883425606,58.07260780676552,1.294227789122175,39.14648113421774,-0.26000976562505684,100.0,18.29023857495045,18.926126672547785,11,-5.895004272460966,-30.730003356933622,-60.84025573730473,-50.75850677490237,-7.695999145507841,0,-0.05521052004981464,-2.678431372549054,180.3800048828125,-1.340882859926488,184.25999450683597,-1.7469453187620965,184.0070037841797,-0.05521052004981464
2000,2015-11-17,184.5,186.41700744628903,183.92999267578125,185.5,20.0,-0.011995316628852115,-1.3242969596714127,-0.12858415379242372,75.22867886198809,82.08359197600352,-1.4826615773621654,-20.458667209477596,-46.36394076385159,-32.75921760883725,39.4823221491692,2.810012817382841,26.71923062608718,15.492349243164057,-20.034694189313598,51.01939267564171,-2.2711724730747846,33.2558709594029,-6.4499969482421875,74.2231891386949,-6.536259968152379,17.76352171623883,11,-2.1049957275390625,-28.459495544433565,-57.663499832153335,-48.51850128173828,-3.759994506835909,1,-0.017501376185636852,1.2347932207646366,186.7400054931641,-2.678431372549054,180.3800048828125,-1.340882859926488,184.25999450683597,-0.017501376185636852
2001,2015-11-18,190.69000244140625,191.0399932861328,183.8979949951172,183.8979949951172,88.0,0.03355014873390916,-1.1030596174972649,-6.7920074462890625,80.29975440446543,81.45464515410798,-7.130777017203059,-23.25159806187952,-51.83471471311731,-39.15175703911578,42.888107644552754,7.141998291015625,25.986246281009244,18.768901824951172,-13.535861763399112,51.073665413301455,2.61652003077603,34.921283619126314,-12.639999389648438,97.30568816133216,14.716420194273084,16.152381794175145,11,-6.1450042724609375,-31.975006103515625,-63.853502273559585,-54.70850372314453,-15.19000244140625,2,-0.04011751563967847,-1.3242969596714127,184.5,1.2347932207646366,186.7400054931641,-2.678431372549054,180.3800048828125,-0.04011751563967847
2002,2015-11-19,193.86399841308597,193.9929962158203,190.5010070800781,190.5010070800781,10.0,0.01664479485575021,-1.0767161077509948,0.4951395238598128,74.8965339994897,80.25847744317073,-9.357257342201052,-23.234962865187526,-54.087026794914664,-42.472770097804556,46.12588780126215,3.491989135742216,24.801604328315904,19.16104812622072,-10.391809951708524,48.713906204149964,4.384619087256084,33.937477165185356,-15.294395751953147,99.19088090042513,17.577832662766838,14.776429038964622,11,-7.842498779296903,-33.40200042724612,-67.11274909973147,-57.88249969482425,-15.923995971679716,3,-0.06047538026351851,-1.1030596174972649,190.69000244140625,-1.3242969596714127,184.5,1.2347932207646366,186.7400054931641,-0.06047538026351851
2003,2015-11-20,195.0410003662109,195.0410003662109,192.9600067138672,192.9600067138672,13.0,0.0060712765792489964,1.0000000000000273,0.618792451802864,74.18448535893609,79.27716838108975,-10.098991317490373,-21.395262818324312,-54.17739253352761,-43.802454847105025,48.79566964039954,2.0809936523437216,22.84402984467505,17.72649993896482,-9.061502922942196,44.51450280087184,4.332498508011298,31.120501369918344,-15.545994091796842,100.0,19.8571540277929,13.394001430953512,11,-8.495498657226534,-32.57800292968747,-67.7465019226074,-59.05950164794919,-17.04100036621091,4,-0.08614599966969694,-1.0767161077509948,193.86399841308597,-1.1030596174972649,190.69000244140625,-1.3242969596714127,184.5,-0.08614599966969694
2004,2015-11-23,195.0039978027344,196.23399353027344,193.6540069580078,194.6510009765625,151.0,-0.00018971684623758645,-1.1985540790055391,0.16962897785600659,72.14821540825591,77.69946356643884,-8.68335265290952,-18.856176763750938,-52.982971433187544,-43.81308004987298,50.428854292032014,2.579986572265625,21.19136292197274,15.487297821044962,-9.348802954671612,40.323398596761535,3.069247433186689,27.905348208903234,-14.265312000976593,90.02921632947928,10.3357205056343,12.418050387858282,11,-7.861999511718778,-31.323997497558622,-67.72299957275393,-59.022499084472685,-25.14399719238284,0,-0.08108549895452066,1.0000000000000273,195.0410003662109,-1.0767161077509948,193.86399841308597,-1.1030596174972649,190.69000244140625,-0.08108549895452066
2005,2015-11-24,194.0,194.5379943847656,193.86300659179688,194.5379943847656,98.0,-0.0051486011263730536,1.5092744908958426,-1.5240771159330553,65.2390748254617,75.45698660300765,-6.582026199691967,-15.727115765842427,-50.82828201353547,-42.87867947564547,52.05052170654019,1.1409912109375284,19.270342399076554,12.622299957275402,-10.563419361588444,35.80801927613925,1.029440297843479,24.215159616707325,-11.711783425390621,81.89045237070351,4.371809199764158,11.592859659431925,11,-6.858001708984375,-30.31999969482422,-64.8239974975586,-58.01850128173828,-18.0,1,-0.07709275078527711,-1.1985540790055391,195.0039978027344,1.0000000000000273,195.0410003662109,-1.0767161077509948,193.86399841308597,-0.07709275078527711
2006,2015-11-25,189.8000030517578,194.9499969482422,189.8000030517578,191.47999572753903,83.0,-0.021649468805372107,-5.130971843778383,3.122695558454931,60.02330920294901,72.75131304214017,-1.647084216010228,-9.301316284463496,-45.71051059754615,-38.72167544850993,53.21870303942467,5.149993896484375,17.72981164112582,6.706502532958979,-13.267508118419016,26.680513184336974,-3.2805027927300046,16.693507858647962,-6.117208781582036,0.0,-72.4850515864488,9.987005325688992,11,-2.6580047607421875,-26.12000274658203,-60.624000549316406,-53.818504333496094,-16.533004760742188,2,-0.047734443692938666,1.5092744908958426,194.0,-1.1985540790055391,195.0039978027344,1.0000000000000273,195.0410003662109,-0.047734443692938666
2007,2015-11-26,189.8489990234375,189.8489990234375,189.71499633789062,189.71499633789062,0.0,0.0002581452628656056,1.0,-0.07976385104450634,55.84456502569861,70.48320407721172,-0.9162610155726156,-6.827395089338978,-44.75486310559131,-38.86251575706879,54.44295051912545,0.134002685546875,15.720255158711012,4.931598663330078,-9.510611934931575,19.37380926159173,-2.2895066358007625,12.152703962460919,-4.911084827251955,2.0555720702480405,-64.18342848573238,7.221105299130827,11,-2.707000732421875,-25.717498779296875,-60.672996520996094,-54.3489990234375,-31.72900390625,3,-0.07558111497688791,-5.130971843778383,189.8000030517578,1.5092744908958426,194.0,-1.1985540790055391,195.0039978027344,-0.07558111497688791
2008,2015-11-27,190.13800048828125,190.13800048828125,188.4759979248047,189.4750061035156,538.0,0.0015222701532815464,4.013624856156501,4.947620132088574,65.01617972438785,69.20897742351471,0.3626050935322098,-5.812617304683812,-43.9129551617836,-39.20700677778831,54.635509381531854,1.6620025634765625,13.841238797356226,4.203700256347645,-8.518266907122438,16.925667419817728,-2.1572833253873966,10.564683838082686,-4.070478358686927,21.423092355259744,-45.28096273657289,6.360983581735047,11,-0.0720062255859375,-22.3175048828125,-60.55449867248535,-59.191001892089844,-29.177993774414062,4,-0.06415339393256525,1.0,189.8489990234375,-5.130971843778383,189.8000030517578,1.5092744908958426,194.0,-0.06415339393256525
2009,2015-11-30,193.05599975585938,193.5,191.78900146484372,193.5,0.0,0.015346744259877587,6.707196370884725,-0.6696892980436997,65.77290394353051,68.1583357659083,-1.749199026948304,-7.480201277088668,-45.67547774194125,-42.264843588240126,54.85644768837832,3.36199951171875,12.25003598262677,6.084399414062489,-5.269777010503503,17.43857583862848,0.40731120177949265,11.761487626345485,-5.971830486197149,70.74455548222872,3.814727638842527,5.677088212282991,11,-2.9900054931640625,-24.332000732421875,-60.58075141906738,-62.10900115966797,-38.912994384765625,0,-0.07798773296297112,4.013624856156501,190.13800048828125,1.0,189.8489990234375,-5.130971843778383,189.8000030517578,-0.07798773296297112
2010,2015-12-01,200.6739959716797,205.16200256347656,198.58200073242188,205.16200256347656,373.0,0.03946003349004501,1.932260323806804,10.108117396384632,71.15692439284787,67.14246576461747,-7.6344875883251575,-13.836756169342294,-51.85662851823142,-49.980405390922755,54.989632823321585,12.106002807617188,11.906331149104517,12.451195526123058,0.8379170975481429,24.064473954697974,6.644556311835601,18.257834740410516,-12.674844275956332,73.1031682599718,5.98217588886817,5.806639214287465,12,-3.8549957275390625,-23.309494018554688,-62.103994369506836,-67.85149383544922,-42.10398864746094,1,-0.15355250794765052,6.707196370884725,193.05599975585938,4.013624856156501,190.13800048828125,1.0,189.8489990234375,-0.15355250794765052
2011,2015-12-02,202.3999938964844,202.3999938964844,200.843994140625,200.843994140625,410.0,0.008601004412391866,-1.0000000000000366,-0.3467017536702021,72.19666974242425,66.84248084716576,-8.409040872622427,-14.747636348755606,-52.032591618490784,-51.70649683400066,54.91812345015505,1.725997924804716,11.148768196749984,13.179693603515659,0.2964809006646192,26.0629063063667,6.738087252090139,19.62129995494118,-12.341300096630675,83.4471539065088,16.0961453603759,6.441606351425526,12,-5.580993652343778,-23.318992614746122,-63.12724494934085,-69.00999450683597,-48.389999389648466,2,-0.13043475638633883,1.932260323806804,200.6739959716797,6.707196370884725,193.05599975585938,4.013624856156501,190.13800048828125,-0.13043475638633883
2012,2015-12-03,189.0500030517578,198.61099243164062,188.02999877929688,198.61099243164062,100.0,-0.06595845477917517,1.2133679333662097,-6.144595681251972,58.61281160216421,65.11229487419111,4.678239177742341,-0.8499823412068963,-37.1534445914765,-38.50133997531657,53.96627044370894,14.369995117187528,10.318807854881584,-0.5456474304199332,-12.914214127562445,11.822919266722579,-6.729930778991189,5.638635918151323,16.11199951171875,5.953794344843925,-64.63629933617766,6.184283348571262,12,7.545997619628906,-9.783500671386719,-47.93375205993652,-54.55500030517578,-30.729995727539062,3,-0.08348587413892361,-1.0000000000000366,202.3999938964844,1.932260323806804,200.6739959716797,6.707196370884725,193.05599975585938,-0.08348587413892361
2013,2015-12-04,191.2330017089844,191.4499969482422,189.11700439453125,189.11700439453125,15.0,0.011547202443730864,-1.2050997303027244,-0.22131572689594273,54.8672926227175,63.1921923424646,2.1213533738717274,-2.720132425779042,-37.829149810202665,-40.9692855560354,52.82905881307127,2.399993896484375,8.5436456877041,1.3502014160156648,-10.882948956383899,13.583351788415229,-4.766373770184117,7.466776602215447,13.586360778808569,18.696020442426573,-46.1839030273259,6.116575186199785,12,5.362998962402315,-7.024002075195341,-49.80649757385257,-56.73799896240237,-42.93299865722659,4,-0.17315529378233463,1.2133679333662097,189.0500030517578,-1.0000000000000366,202.3999938964844,1.932260323806804,200.6739959716797,-0.17315529378233463
2014,2015-12-07,193.27099609375,193.27099609375,190.73699951171875,190.73699951171875,38.0,0.010657126994570776,1.0,1.1975424376595307,59.54344804411248,62.55934492231469,-0.21045031261436975,-3.9455309144872786,-38.3044473079604,-43.30139148990361,51.63869737047791,2.53399658203125,7.346086329786033,2.7438957214355355,-8.715932993631384,14.203724436502455,-2.986018636097924,8.473810078968995,11.212579119873055,30.591852421214448,-31.73862736111694,5.729914357533462,12,3.3250045776367188,-6.853996276855469,-45.76774787902832,-52.82099914550781,-43.32598876953125,0,-0.1671797115600817,-1.2050997303027244,191.2330017089844,1.2133679333662097,189.0500030517578,-1.0000000000000366,202.3999938964844,-0.1671797115600817
2015,2015-12-08,188.55999755859372,190.48899841308597,184.6300048828125,190.48899841308597,57.0,-0.02437509316126829,5.074640679011708,-0.7612484042681535,47.60533526198376,61.17957003998522,4.076411281995405,1.3028481028102021,-31.994891651132633,-38.90801885204158,50.350028830282746,8.6409912109375,5.965046050822792,-2.2658523559570654,-13.151033672234945,8.619328960320814,-7.708443014095991,3.1767383021818603,15.594506126342822,22.115898173924347,-34.31198627712894,5.442590658138937,12,6.33600616455081,1.4960021972656534,-40.351747512817354,-47.40499877929685,-36.070999145507784,1,-0.18252541701908498,1.0,193.27099609375,-1.2050997303027244,191.2330017089844,1.2133679333662097,189.0500030517578,-0.18252541701908498
2016,2015-12-09,181.7400054931641,187.6999969482422,181.7400054931641,187.6999969482422,66.0,-0.03616881710719355,-1.0000000000000095,3.0896779756206474,37.40232560351851,59.13043232640966,10.764902883879358,8.373613758660923,-23.79771672436459,-32.52112194780568,48.734947884066045,6.819992065429631,4.543180274722118,-8.972494506835915,-20.198526383979498,2.2535373703076687,-14.585510445407692,-3.3594785682641373,21.633518239687504,0.0,-48.911125069932176,5.613015938571788,12,11.710998535156222,8.315994262695284,-29.976003646850614,-37.25500488281253,-34.1340026855469,2,-0.12748980669430454,5.074640679011708,188.55999755859372,1.0,193.27099609375,-1.2050997303027244,191.2330017089844,-0.12748980669430454
2017,2015-12-10,183.3000030517578,183.3000030517578,181.4620056152344,181.4620056152344,0.0,0.008583677294168535,-1.0000000000000309,-0.3083892737727633,37.89661778908924,56.11714766693203,9.139334832007506,7.102138828230608,-23.949064788075304,-34.534305191314274,46.93253504888201,1.837997436523409,3.6323580008029808,-7.36449737548827,-18.714222299539614,3.985227548563074,-13.039359837513956,-1.6896349134625837,18.77550958671253,15.564390875471748,-25.7737709573456,5.674862462025678,12,10.012001037597656,8.305999755859375,-26.774757385253906,-33.53500747680664,-26.671005249023438,3,-0.15979273353667844,-1.0000000000000095,181.7400054931641,5.074640679011708,188.55999755859372,1.0,193.27099609375,-0.15979273353667844
2018,2015-12-11,175.83999633789062,184.7550048828125,175.83999633789062,182.802001953125,180.0,-0.04069834473358258,-1.5610460656377256,-3.787821178033349,32.86663298013403,52.460895337665754,16.045205083008796,14.972213327811176,-15.268324659012535,-27.535658526711075,45.457928966859555,8.915008544921875,2.99968588739398,-14.597503662109375,-26.950570226265143,-2.2444370979536075,-20.77403694418726,-8.420970380031491,24.586435738720837,0.0,-33.72585977465524,6.176533282077888,12,14.661003112792969,14.661003112792969,-18.82799530029297,-26.039997100830078,-19.149993896484375,4,-0.09963597235298971,-1.0000000000000309,183.3000030517578,-1.0000000000000095,181.7400054931641,5.074640679011708,188.55999755859372,-0.09963597235298971
2019,2015-12-14,176.42999267578125,178.5,176.14500427246094,176.97000122070312,120.0,0.0033553022644341457,-3.243291542945123,0.07756508321972902,34.17457570466671,48.35174548342339,14.358770680245726,14.303564505630447,-14.798410210948163,-28.407902936504968,43.66871363734823,2.660003662109375,2.571618439118936,-13.492006683349615,-27.27273832615961,0.28872495946038157,-20.382372504754613,-6.601640861944617,21.53779582695813,4.027553104724081,-22.6306779866557,6.890365821404995,12,12.69000244140625,14.071006774902344,-16.084739685058594,-25.384990692138672,-19.0,0,-0.15943995234255248,-1.5610460656377256,175.83999633789062,-1.0000000000000309,183.3000030517578,-1.0000000000000095,181.7400054931641,-0.15943995234255248
2020,2015-12-15,181.27099609375,181.27099609375,175.0,175.0,0.0,0.02743866473352341,1.0,-11.612771969482905,42.405560155443915,45.041622195981134,7.237063627999589,9.705873998026163,-18.463355893246558,-33.05473388091886,41.91188243300697,6.27099609375,1.8591312870185561,-8.489553070068354,-22.609238015404145,5.630131875267438,-15.54939554273625,-1.429710597400458,14.484013192504506,49.377933863346094,18.548385773875836,7.05984247266789,12,5.5345001220703125,8.810005187988281,-18.60999870300293,-29.730998992919922,-28.076995849609375,1,-0.17281302273712906,-3.243291542945123,176.42999267578125,-1.5610460656377256,175.83999633789062,-1.0000000000000309,183.3000030517578,-0.17281302273712906
2021,2015-12-16,183.0399932861328,183.0399932861328,181.30499267578125,181.30499267578125,0.0,0.009758854038998788,1.0,0.2766706571673285,44.117283363078585,43.43100794719385,2.718978798082901,7.730730241962107,-18.916003273769718,-34.696657438711725,39.82685067854455,1.7689971923828125,0.8633376484141593,-6.338055419921886,-20.762902367535816,8.086791527692043,-13.550478893728865,0.8743680538850924,10.224414885771154,82.41916208877154,45.96913866033293,7.212423473806969,12,1.0955047607421875,7.041007995605469,-20.286245346069336,-31.499996185302734,-36.519989013671875,2,-0.16690885048978765,1.0,181.27099609375,-3.243291542945123,176.42999267578125,-1.5610460656377256,175.83999633789062,-0.16690885048978765
2022,2015-12-17,182.13999938964844,184.45599365234372,182.13999938964844,182.59100341796875,0.0,-0.004916924877053974,-9.270392800351736,-0.2599445934655468,43.16222714174084,42.130445115974226,2.833703454227816,8.123871817137683,-16.541484811891337,-33.783355152383734,37.50864203470344,2.315994262695284,-1.2389817332392283,-6.651849365234369,-21.260822818291132,7.957124087822393,-13.95633609176275,0.652637361294012,8.932679801627046,73.19319134558833,33.40306015673757,7.304486726528378,12,1.9954986572265625,7.941001892089844,-16.915002822875977,-30.60000228881836,-34.26499938964844,3,-0.18960138738198506,1.0,183.0399932861328,1.0,181.27099609375,-3.243291542945123,176.42999267578125,-0.18960138738198506
2023,2015-12-18,178.23899841308594,180.6179962158203,178.23899841308594,179.1909942626953,0.0,-0.021417596297544583,-3.9979163327456324,2.1108366884325203,37.54182140275637,39.68581993360133,5.24973366516241,11.279894243615075,-11.226053098731768,-29.84707848596841,34.787830495905226,3.9010009765625,-3.865484025021175,-9.712750244140636,-24.735192343009857,5.309691854728584,-17.223971293575232,-2.2015291947060405,10.904959275236479,34.25339030640247,-1.554243696079375,7.511221049434605,12,4.505500793457031,11.842002868652344,-11.910001754760742,-26.69900131225586,-30.309005737304688,4,-0.12124170805913259,-9.270392800351736,182.13999938964844,1.0,183.0399932861328,1.0,181.27099609375,-0.12124170805913259
2024,2015-12-21,179.19200134277344,179.19200134277344,175.64100646972656,175.64100646972656,0.0,0.005346770000798751,1.0,-3.7300528930918415,29.65796158280908,37.69166730258192,2.33517129052737,9.572337006955422,-10.725678363125212,-30.6730505933495,31.743639902951372,3.550994873046875,-5.0463214587582,-7.9691474914550895,-23.092836715674707,7.154541732764528,-15.530992103564898,-0.40730287934528064,8.254681422950284,44.33168524530922,12.694685130130615,7.56184461210981,12,2.1579971313476562,10.888999938964844,-11.04350471496582,-27.65200424194336,-31.262008666992188,0,-0.12557479537450722,-3.9979163327456324,178.23899841308594,-9.270392800351736,182.13999938964844,1.0,183.0399932861328,-0.12557479537450722
2025,2015-12-22,179.04400634765625,181.4900054931641,177.55099487304688,181.4900054931641,0.0,-0.0008259017925363876,2.220778410614979,-0.6888208045789405,27.202090905787074,36.55830789172287,1.1078736667828082,9.004059519999288,-9.170271429816495,-30.456626365836826,28.619135646363304,3.939010620117216,-6.237410736571292,-7.369342803955078,-22.54815361923994,7.809468011329784,-14.95874821159751,0.22006260368735298,6.909074486180629,38.60470591086374,12.962789123814833,7.5894054076424275,12,0.83349609375,11.036994934082031,-10.616504669189453,-27.374004364013672,-36.7239990234375,1,-0.120719001505732,1.0,179.19200134277344,-3.9979163327456324,178.23899841308594,-9.270392800351736,182.13999938964844,-0.120719001505732
2026,2015-12-23,180.7400054931641,180.83099365234372,179.6280059814453,179.6280059814453,0.0,0.00947252678324606,-1.1636478401668076,-0.4546197466017119,39.49961785522307,36.73641901018219,-0.8324320161072762,6.950881650398799,-9.350428648286282,-32.12026346460604,26.321105892159423,1.7869873046874716,-7.935457615942653,-5.220343780517538,-20.513931292790545,10.073243731755468,-12.867137536654042,2.426449975618965,3.8987056406123486,57.84465612715323,28.48493879531422,7.646793756136497,12,-0.8625030517578409,9.34099578857419,-11.522251129150419,-29.070003509521513,-42.76000976562503,2,-0.15240679656870604,2.220778410614979,179.04400634765625,1.0,179.19200134277344,-3.9979163327456324,178.23899841308594,-0.15240679656870604
2027,2015-12-28,175.5,178.42100524902344,171.8000030517578,175.20399475097656,160.0,-0.028991951609530497,1.1573754353516748,0.2661918875898719,31.545724838398556,36.589651438878235,3.5590603580634195,11.658516169599523,-2.6940123016111386,-26.898475686000268,24.108953262119567,8.940002441406278,-8.858973417346704,-9.742899322509771,-25.60412819659325,6.118329551573709,-17.673513759551525,-1.8122848854680171,7.982065797723266,38.183653416141134,7.16626353458593,7.930614437041746,12,2.6279983520507812,12.981002807617188,-3.8700027465820312,-21.680004119873047,-40.589996337890625,0,-0.1651281807836984,-1.1636478401668076,180.7400054931641,2.220778410614979,179.04400634765625,1.0,179.19200134277344,-0.1651281807836984
2028,2015-12-29,177.94000244140625,178.41400146484375,174.6020050048828,175.9290008544922,0.0,0.013903147814280592,1.5765440566003681,6.79380380431981,32.18527433839205,36.36861795373662,1.6184698456895035,8.704077273967016,-3.7698176064746463,-29.327219979443953,22.079590924857218,3.8119964599609375,-8.651387233978596,-6.692996978759766,-22.699107596412887,9.313113638893356,-14.696052287586326,1.310058330066795,3.906574571881862,63.36427082217907,30.95906059238353,8.003055308826566,12,0.18799591064453125,10.541000366210938,-4.698253631591797,-22.643505096435547,-47.639999389648466,1,-0.1689614590811661,1.1573754353516748,175.5,-1.1636478401668076,180.7400054931641,2.220778410614979,179.04400634765625,-0.1689614590811661
2029,2015-12-30,178.0,178.0,177.12399291992188,177.30299377441406,200.0,0.00033717858699877645,1.5136277063858665,0.3465965567215254,36.24211773499688,35.68379101813138,2.016672990815408,7.86134321911922,-2.6099120327186256,-29.412843445236092,19.631809828575186,0.876007080078125,-8.602317258200287,-5.880199432373047,-21.632523113705844,9.87212424895975,-13.756361273039431,1.9959624082933374,2.440056658673882,63.98344051750726,29.026002203973206,7.876161840666398,12,0.12799835205078125,10.481002807617188,-3.4957504272460938,-22.179500579833984,-48.47999572753906,2,-0.1689326254169593,1.5765440566003681,177.94000244140625,1.1573754353516748,175.5,-1.1636478401668076,180.7400054931641,-0.1689326254169593
2030,2016-01-04,169.86000061035156,170.8070068359375,167.66700744628906,170.8070068359375,75.0,-0.04573033364971035,5.6314229089795855,-1.3586768536964469,35.03702268715827,34.67487316525135,9.351176156493182,14.308052274749826,6.776301410153565,-21.224473896173947,16.606571987436766,10.332992553710938,-7.7278425531974335,-12.479499053955067,-27.316890218924726,2.3578921110145927,-19.89819463643991,-5.060803471470223,9.370448543354058,16.65903571863249,-21.78173196640883,7.4186955824848315,1,6.201499938964844,16.55450439453125,5.550998687744141,-13.443004608154297,-45.31999969482422,0,-0.1291063691026142,1.5136277063858665,178.0,1.5765440566003681,177.94000244140625,1.1573754353516748,175.5,-0.1291063691026142
2031,2016-01-05,176.0,176.0,170.61300659179688,170.61300659179688,10.0,0.03614741179551273,1.0,-5.6884456117171265,41.75662510515015,34.51869516118572,2.3552107713694,6.417870021573435,2.0543173841236353,-27.14155302960239,13.123196551801009,6.1399993896484375,-6.80645628024115,-5.0194999694824105,-16.705043733456336,6.6660437944915145,-10.862271851469387,0.8232719125045662,2.0,77.48739312176669,34.65947788859877,5.842771881986968,1,-1.4214935302734375,10.414505004882812,-0.5890007019042969,-19.583003997802734,-45.00999450683594,1,-0.19136359474875708,5.6314229089795855,169.86000061035156,1.5136277063858665,178.0,1.5765440566003681,177.94000244140625,-0.19136359474875708
2032,2016-01-06,173.26699829101562,173.26699829101562,170.60000610351562,171.8459930419922,110.0,-0.015528418801047605,2.753669719844943,0.2637844789005274,46.74723979114311,35.541519426562026,4.131708274273478,8.335170608907788,6.015639781051135,-24.21203397324507,11.952730081862475,5.399993896484375,-6.8648341173019105,-6.963351440429676,-18.496177109523614,4.569474228664262,-12.729764274976645,-1.196938605882707,3.0797229003906352,52.10750871414069,3.7026087963637124,5.766412834546975,1,1.3115081787109375,13.147506713867188,2.144001007080078,-16.85000228881836,-48.16699981689453,2,-0.20365680084218496,1.0,176.0,5.6314229089795855,169.86000061035156,1.5136277063858665,178.0,-0.20365680084218496
2033,2016-01-07,158.1199951171875,167.75,158.1199951171875,167.75,33.0,-0.08742001260036569,1.0,-6.776896066661656,33.080138814705634,35.9217613412172,18.01966783135316,22.002304522259124,22.092533301928768,-8.982843294902608,11.16704165242732,15.147003173828125,-7.59886072637039,-20.45470428466797,-34.55781848306671,-6.351590086269226,-27.506261383867354,-13.403147185468583,17.8800048828125,0.0,-51.78689410197746,7.051557099199374,1,11.685005187988281,23.52100372314453,17.516754150390625,-1.7029991149902344,-22.519989013671875,3,-0.1467872006818398,2.753669719844943,173.26699829101562,1.0,176.0,5.6314229089795855,169.86000061035156,-0.1467872006818398
2034,2016-01-08,160.9600067138672,163.40699768066406,160.9600067138672,161.16299438476562,30.0,0.017961116142046762,-23.10974968052319,0.021078667494834516,30.51031001043961,36.28934124173414,13.769481607128597,17.51555136716837,19.971846207639743,-11.776696689614568,10.162884549267371,5.2870025634765625,-8.230324363447153,-15.999143218994135,-30.41303237781267,-1.5852540601756004,-23.206087798403416,-8.792198639584853,12.306991577148438,15.88372942453558,-34.71217169240719,7.206944579409273,1,8.515487670898438,20.680992126464844,17.983238220214844,-4.543010711669922,-20.90000915527341,4,-0.19048212216226224,1.0,158.1199951171875,2.753669719844943,173.26699829101562,1.0,176.0,-0.19048212216226224
2035,2016-01-11,154.14300537109375,158.3300018310547,154.14300537109375,157.0,158.0,-0.042352143752651394,-1.9310495844816167,14.074719987972637,24.72051367550783,34.64721855509912,18.643366480585087,22.79038866370655,27.256164369590977,-4.962417121647974,10.311043497942174,6.8170013427734375,-8.402386027065972,-21.095294952392578,-37.72520632164819,-4.465383583136969,-29.410250637020397,-12.78033926776476,16.397532348632808,0.0,-44.64669444233725,8.314955684627805,1,12.138999938964844,25.509498596191406,25.251991271972656,2.2739906311035156,-11.822998046875,0,-0.159741280762976,-23.10974968052319,160.9600067138672,1.0,158.1199951171875,2.753669719844943,173.26699829101562,-0.159741280762976
2036,2016-01-12,158.57000732421875,159.74099731445312,154.26499938964844,155.7689971923828,301.0,0.02872009626688632,1.1294996899578995,-0.9804044094084471,30.579098016348112,34.53981557487129,12.003083635985519,17.432310340544802,23.399336960561413,-9.280729923824026,10.818785464941923,5.597991943359375,-8.200085011521963,-15.509793090820324,-33.41215196713512,2.392565785494469,-24.46097252897772,-6.5586136526629275,8.691023925781252,23.14894160263622,-17.14792717497145,8.951179438157391,1,7.70849609375,19.701492309570312,28.521743774414062,2.310993194580078,-12.360000610351562,1,-0.214605567489899,-1.9310495844816167,154.14300537109375,-23.10974968052319,160.9600067138672,1.0,158.1199951171875,-0.214605567489899
2037,2016-01-13,154.00999450683594,162.3000030517578,154.00999450683594,159.10800170898438,6.0,-0.02875709533177495,-2.25225454425731,-1.8200602504807508,30.250574247160372,34.32484889806777,14.744729622876179,20.74930657060554,28.5564107865209,-4.554539316234866,11.247663827226761,8.290008544921875,-8.057581643506126,-18.605305480957043,-38.05693723959831,0.8463262776842271,-28.331121360277677,-8.879489601636408,10.627431567382814,0.0,-39.36512704877936,9.725815879320633,1,11.995002746582031,22.300498962402344,33.940006256103516,6.871006011962891,-7.4099884033203125,2,-0.14947074757963263,1.1294996899578995,158.57000732421875,-1.9310495844816167,154.14300537109375,-23.10974968052319,160.9600067138672,-0.14947074757963263
2038,2016-01-14,158.32000732421875,159.8419952392578,150.06199645996094,153.4980010986328,305.0,0.02798527998903033,1.4866567734551557,-0.9458610069349871,33.86968694480328,34.061245476935156,8.223756706051404,15.8732723258222,24.37621497453307,-8.575007624334745,12.630215691192115,9.779998779296875,-8.982528338916097,-13.419293212890636,-33.814584830967675,6.975998405186402,-23.61693902192914,-3.221647403852131,4.1919324365234445,61.88093000281278,22.187982779519224,10.197645809038514,1,4.710990905761719,13.346488952636719,29.611244201660156,2.560993194580078,-10.6300048828125,3,-0.20982824225157726,-2.25225454425731,154.00999450683594,1.1294996899578995,158.57000732421875,-1.9310495844816167,154.14300537109375,-0.20982824225157726
2039,2016-01-15,148.3000030517578,155.57899475097656,147.4600067138672,154.9459991455078,500.0,-0.06328956423013088,1.05232585049757,-1.3782636900147145,29.38582445795734,33.433334562579496,15.184591122767358,24.957371313240856,34.33136246786597,1.8859894834741056,14.16400934545976,10.860000610351562,-9.425502231368768,-22.03279800415038,-44.80711816358041,0.7415221552796538,-33.419958083865396,-10.645637924435363,14.0,5.660354078025487,-32.758710640336425,11.387160079715018,1,13.430000305175781,22.06549835205078,42.10249710083008,12.580997467041016,4.69000244140625,4,-0.08563719950706805,1.4866567734551557,158.32000732421875,-2.25225454425731,154.00999450683594,1.1294996899578995,158.57000732421875,-0.08563719950706805
2040,2016-01-18,149.94500732421875,150.46299743652344,149.86900329589844,150.46299743652344,1000.0,0.011092408891500982,1.2934574483754087,0.0779401770626699,29.337501773764487,32.053431970203306,11.641827287127342,21.97167043640445,32.5316047649452,0.7231648164189437,15.410866295880416,2.162994384765625,-10.171196338403831,-18.82149429321288,-42.70997653391524,5.06698794748948,-30.765735413564073,-6.8772531728616855,9.896987915039062,16.745291264032637,-18.42275023436124,11.94424112035118,1,10.418495178222656,19.029495239257812,41.561492919921875,11.179492950439453,-4.19500732421875,0,-0.06592423410438131,1.05232585049757,148.3000030517578,1.4866567734551557,158.32000732421875,-2.25225454425731,154.00999450683594,-0.06592423410438131
2041,2016-01-19,152.48899841308594,155.4499969482422,151.89999389648438,151.89999389648438,114.0,0.016966160689608323,-11.054247299292765,-1.1370960615076442,33.980766922420784,30.634934984789712,6.048099459216758,17.941385484966133,29.640013001982993,-1.3267023772553443,16.195070167149318,5.5049896240234375,-11.318476831157966,-14.749953460693348,-38.70249163910836,9.202584717721663,-26.726222549900854,-2.7736843714858423,4.876599121093761,33.888092589203275,-0.8613784107860099,11.976269089207511,1,5.116004943847656,15.09100341796875,39.987003326416016,8.635501861572266,-6.3489990234375,1,-0.06668671966301365,1.2934574483754087,149.94500732421875,1.05232585049757,148.3000030517578,1.4866567734551557,158.32000732421875,-0.06668671966301365
2042,2016-01-20,147.6060028076172,147.74200439453125,147.5659942626953,147.74200439453125,0.0,-0.032021953428016725,1.588354089532144,-0.23090075386648015,29.577475206483356,30.24575013943168,7.720142525204523,21.191000460026856,34.140740044561426,3.793679341081571,16.980942520986204,4.923004150390625,-12.039822242794884,-17.906249237060536,-42.310610497911085,6.498112023790014,-30.108429867485825,-5.704068606635246,7.843994140625,1.1791005414891074,-28.713554456919887,12.202180630425277,1,7.8274993896484375,18.501502990722656,44.147499084472656,13.518497467041016,-4.6060028076171875,2,-0.009457583480324105,-11.054247299292765,152.48899841308594,1.2934574483754087,149.94500732421875,1.05232585049757,148.3000030517578,-0.009457583480324105
2043,2016-01-21,156.62899780273438,156.62899780273438,149.3000030517578,150.28799438476562,3.0,0.061128916327863214,1.3116198708261544,-46.62448109502973,37.16132997023741,30.984752357186995,-1.7171711614216463,11.03162613803454,24.70519965178073,-4.948547641317987,17.9543519736866,9.022994995117188,-13.438588419824754,-7.802754211425793,-31.74374991289872,16.138241490047136,-19.77325206216227,4.167743639310686,-9.168991088867188,100.0,71.34540318104982,11.970497850736468,1,-1.748992919921875,9.478507995605469,35.83000564575195,6.3690032958984375,3.0110015869140625,3,-0.06403023603489899,1.588354089532144,147.6060028076172,-11.054247299292765,152.48899841308594,1.2934574483754087,149.94500732421875,-0.06403023603489899
2044,2016-01-22,156.69000244140625,160.6009979248047,156.69000244140625,157.03599548339844,0.0,0.00038948495826240936,-21.60736493936053,-0.05456439922611198,41.2375307942099,32.819976481487224,-2.735209884232404,9.695484847488729,24.38842764364864,-4.647180357255365,19.09236490079159,3.9720001220703125,-15.105371902038655,-6.616649627685547,-29.737914779611003,16.50461552423991,-18.177282203648275,4.943982948277181,-9.124008178710938,69.9962072525759,38.17915383283237,11.560632575962725,1,-1.80999755859375,9.267997741699219,33.810997009277344,6.3079986572265625,2.8699951171875,4,-0.05743825298212957,1.3116198708261544,156.62899780273438,1.588354089532144,147.6060028076172,-11.054247299292765,152.48899841308594,-0.05743825298212957
2045,2016-01-25,157.42999267578125,159.57200622558594,156.8090057373047,156.8090057373047,20.0,0.004722638476259533,-7.898739464825417,-1.7947960308710034,36.68817261697196,33.49876254822321,-3.3077531917584793,7.645174063802699,23.32507160194487,-4.946561433529553,20.05063442558012,2.8820037841796875,-14.737652937374037,-4.7959587097167855,-26.814270763944165,17.222353344510594,-15.80511473683049,6.213197317396919,-9.342598266601556,75.67315413772356,47.58279972510364,11.009156027113695,1,-2.54998779296875,8.528007507324219,32.3805046081543,5.5680084228515625,7.0200042724609375,0,-0.028202930757680322,-21.60736493936053,156.69000244140625,1.3116198708261544,156.62899780273438,1.588354089532144,147.6060028076172,-0.028202930757680322
2046,2016-01-26,153.19400024414062,153.19400024414062,150.6999969482422,150.6999969482422,30.0,-0.026907150026770466,1.0,4.016192839767059,35.914282863039915,34.12806350554316,0.09549925882814136,10.236508812041109,27.13596629230082,-0.35175198574665956,21.291082277803287,6.7299957275390625,-14.582200002928232,-7.654650878906239,-28.193167372335807,12.88386561452333,-17.92390912562101,2.6146073678085315,-4.606061694335921,43.17609819938145,17.375078769246947,10.269258246714783,1,0.8365020751953125,12.763999938964844,35.24924850463867,11.729000091552734,12.876007080078125,1,-0.04859198292542366,-7.898739464825417,157.42999267578125,-21.60736493936053,156.69000244140625,1.3116198708261544,156.62899780273438,-0.04859198292542366
2047,2016-01-27,146.52000427246094,153.5,146.52000427246094,152.66000366210938,25.0,-0.0435656485309055,-1.2736144695085128,-2.4619050823814446,40.7613983347556,34.893809215537864,6.252864281339811,15.418596120269854,33.290391616899,6.591127619130759,22.197551331277065,6.9799957275390625,-13.555397402169717,-12.879647064208996,-33.153310160389935,7.394016031971944,-23.016478612299466,-2.742815516118526,14.08099365234375,0.0,-27.864043127995263,10.136831548090472,1,7.040496826171875,18.967994689941406,40.5882453918457,18.402996063232422,14.269989013671875,2,-0.002593535843104844,1.0,153.19400024414062,-7.898739464825417,157.42999267578125,-21.60736493936053,156.69000244140625,-0.002593535843104844
2048,2016-01-28,147.875,147.95199584960938,145.55099487304688,145.55099487304688,15.0,0.009247854818645651,-1.0662613422977427,-0.3785025012984883,39.32620352006421,35.99829577799417,3.643594626163548,12.327769683183362,31.545940789169236,5.5758207374957465,23.18538231883944,2.4010009765625,-13.163371311809072,-10.02140121459962,-28.918515857109213,8.875713427909972,-19.469958535854403,-0.5728438933448388,12.444378051757809,15.441891400026563,-13.361833751506047,9.448557321254796,1,5.200996398925781,15.645500183105469,39.23324966430664,17.04800033569336,14.294998168945312,3,-0.03296703296703296,-1.2736144695085128,146.52000427246094,1.0,153.19400024414062,-7.898739464825417,157.42999267578125,-0.03296703296703296
2049,2016-01-29,147.92999267578125,149.11399841308594,143.27699279785156,143.27699279785156,73.0,0.00037188622675410343,-1.508921456422432,2.0021469935524534,44.30343655092485,37.661177419900895,3.9455087777400593,10.439752496673407,30.889069114527103,5.831903899939903,24.302815131502793,5.837005615234375,-12.400004793655512,-8.462908172607428,-25.297670588651414,8.371854243436559,-16.88028938062942,-0.04552696458543437,11.798650048828108,28.554747122884887,-3.731662220381839,8.417381208021997,1,4.009002685546875,14.453506469726562,38.482757568359375,16.99300765991211,11.920013427734375,4,0.07915911102309092,-1.0662613422977427,147.875,-1.2736144695085128,146.52000427246094,1.0,153.19400024414062,0.07915911102309092
2050,2016-02-01,147.92999267578125,147.92999267578125,147.92999267578125,147.92999267578125,0.0,0.0,1.0,0.0,39.382491824885356,38.26136907573028,4.056169712424122,9.183410834799304,30.346993794892228,6.131751424922669,24.32488221408408,0.0,-12.18572923921343,-7.366407775878912,-23.342742893209163,8.609927341451339,-15.354575334544052,0.6217597827862278,10.811551053222644,45.514981902309785,11.57403172746504,7.988167558665127,2,4.009002685546875,14.453506469726562,37.78550720214844,16.99300765991211,10.32000732421875,0,0.07861830229588418,-1.508921456422432,147.92999267578125,-1.0662613422977427,147.875,-1.2736144695085128,146.52000427246094,0.07861830229588418
2051,2016-02-02,142.32000732421875,149.0,141.9199981689453,146.40199279785156,150.0,-0.037923244976141746,-1.9004491368882972,-100.0,38.57416891047639,39.26100170950728,9.020601170555523,12.796906257590138,35.13898607777685,11.981509309089176,25.388865696401375,7.0800018310546875,-10.739475750226802,-11.292393493652355,-25.022393278746506,2.4376062914417957,-18.15739338619943,-4.42739360110528,15.493663348916016,3.454309948386298,-33.343218622854096,6.864999892547075,2,8.94049072265625,19.05548858642578,42.659244537353516,22.90099334716797,16.479995727539062,1,0.15549457901311925,1.0,147.92999267578125,-1.508921456422432,147.92999267578125,-1.0662613422977427,147.875,0.15549457901311925
2052,2016-02-03,137.97999572753906,142.1300048828125,137.1199951171875,141.27999877929688,50.0,-0.03049473983508677,1.0039977905340864,0.8084308660758008,30.131258602191735,38.47988266861332,13.244353785385442,15.133668877571466,38.49138501505621,16.613153006332595,26.64877073392503,5.20001220703125,-9.475650880595083,-13.868054962158197,-25.931453336012083,-1.8046565883043115,-19.89975414908514,-7.8363557752312545,18.562181145260553,7.170254911015865,-25.36158842669159,6.031699186926937,2,10.880500793457031,19.790504455566406,46.9992561340332,27.271507263183594,19.529998779296875,2,0.20358031936852194,-1.9004491368882972,142.32000732421875,1.0,147.92999267578125,-1.508921456422432,147.92999267578125,0.20358031936852194
2053,2016-02-04,134.91000366210938,138.39300537109378,134.91000366210938,138.39300537109378,0.0,-0.02224954457522832,-1.0000000000000162,1.0554540872709537,34.865250546127754,37.77185152993753,14.426629427470232,17.26063275272901,40.47978431536339,20.025399307267378,26.75411307876202,3.4830017089844034,-8.959773955735216,-15.777547454833979,-29.632977487400893,-1.922117422267064,-22.705262471117436,-8.849832438550521,19.68995503512903,0.0,-34.44663734387013,6.927715016283458,2,12.331001281738281,21.751998901367188,48.39449691772461,30.865997314453125,28.419998168945312,3,0.19183150931373105,1.0039977905340864,137.97999572753906,-1.9004491368882972,142.32000732421875,1.0,147.92999267578125,0.19183150931373105
2054,2016-02-05,130.30000305175778,135.47000122070312,130.03999328613278,134.62199401855472,33.0,-0.03417093236390112,-1.2428732596761545,1.2408810927793563,29.190029873655206,36.93872455845789,16.65051780374111,20.507310410205832,43.93351633665546,24.978496119257187,26.992456820774315,5.430007934570341,-7.743245756725003,-18.854547882080112,-34.58248783807065,-3.1266079260895765,-26.718517860075394,-10.99057790408483,21.937161041265142,1.3713590377308815,-33.85557894548698,7.863969977995271,2,11.469993591308622,23.719993591308622,53.0044975280762,35.746498107910185,35.020004272460966,4,0.2445893658538758,-1.0000000000000162,134.91000366210938,1.0039977905340864,137.97999572753906,-1.9004491368882972,142.32000732421875,0.2445893658538758
2055,2016-02-08,129.52000427246094,130.21699523925778,128.08999633789062,130.21699523925778,10.0,-0.005986176216642214,5.103375804545274,0.16126617851619277,24.724322610717607,35.69539564153318,14.589367636353273,20.393624234922925,43.556709921361346,26.091165819785658,26.716913216728855,2.210006713867159,-7.820892538433753,-18.403396606445312,-36.20531600769891,-0.6014772051917134,-27.304356307072112,-9.502436905818513,19.609555907597382,6.838869842771013,-27.377745388738838,8.9009597006268,2,11.274993896484375,22.524993896484375,53.78449630737305,38.00349426269531,32.42999267578125,0,0.23417233501051982,-1.2428732596761545,130.30000305175778,-1.0000000000000162,134.91000366210938,1.0039977905340864,137.97999572753906,0.23417233501051982
2056,2016-02-09,124.54000091552734,128.91999816894528,124.16500091552734,127.61000061035156,80.0,-0.038449684934055095,-1.4895275566961774,4.404647751653054,24.67164871577438,33.9076456838686,16.849234520419287,23.919850137072103,47.43358836267146,31.275318898693683,26.75646624855147,5.355003356933594,-8.662880588390209,-21.68189964294433,-41.58083210036486,-1.7829671855237876,-31.631365871654594,-11.732433414234066,21.223229049784152,2.0873916904381815,-34.808390729721054,9.94946622871027,2,12.099498748779297,25.542499542236328,56.698001861572266,43.60400390625,37.849998474121094,1,0.2706760786627693,5.103375804545274,129.52000427246094,-1.2428732596761545,130.30000305175778,-1.0000000000000162,134.91000366210938,0.2706760786627693
2057,2016-02-10,130.99000549316406,130.99000549316406,124.5199966430664,124.5199966430664,250.0,0.05179062574450777,1.0,-2.107494948942695,20.160131984130658,31.77808217987599,8.900628286085492,16.502934120181692,39.93108491177196,25.102414355647227,27.090503410074035,6.470008850097656,-9.225093004372383,-14.080895614624012,-34.73191017724335,6.570118947995326,-24.406402895933667,-3.7553883333143574,10.885543243186277,47.96881107924145,18.268133499495512,10.325507281309667,2,5.649494171142578,17.725994110107422,49.506500244140625,37.15399932861328,30.349990844726562,2,0.21230625538102643,-1.4895275566961774,124.54000091552734,5.103375804545274,129.52000427246094,-1.2428732596761545,130.30000305175778,0.21230625538102643
2058,2016-02-11,125.0999984741211,126.03600311279295,122.9219970703125,126.03600311279295,54.0,-0.04496531622292621,5.653826089791831,-0.14466821612736017,17.626539112828638,28.813982464531964,12.53885129236241,20.845325604405332,44.66913360819504,31.288700312297124,27.13418820203497,8.068008422851562,-9.663445889106129,-18.30990219116211,-39.8007844623919,3.1809800800676697,-29.055343326777006,-7.564461055547213,13.587651654481107,17.357353230878488,-6.946877353268288,10.745441135614891,2,10.861000061035156,20.236000061035156,55.396507263183594,43.04400634765625,42.06000518798828,3,0.2590727132536246,1.0,130.99000549316406,-1.4895275566961774,124.54000091552734,5.103375804545274,129.52000427246094,0.2590727132536246
2059,2016-02-12,135.60000610351562,135.88999938964844,123.75,124.3000030517578,360.0,0.08393291572714623,1.0437727260466987,-12.072593003162796,31.357821414535636,27.922352418937553,0.11834918712281706,9.85010200080103,33.02135754689601,21.13286180547999,26.387796677710075,12.139999389648438,-9.979079972278441,-7.174894714355474,-28.807435769426263,14.457646340715328,-17.991165241890883,3.641375813179934,-12.678009033203125,97.7637782675253,76.6544145165754,10.8162705275354,2,0.360992431640625,7.564491271972656,40.12299346923828,32.99549865722656,30.449996948242188,4,0.20449848436120477,5.653826089791831,125.0999984741211,1.0,130.99000549316406,-1.4895275566961774,124.54000091552734,0.20449848436120477
2060,2016-02-15,140.05999755859378,140.8000030517578,136.1510009765625,136.1510009765625,16.0,0.032890790961126015,-1.3786165977047389,0.34592880764073736,38.826687283803075,27.95041001597385,-6.2306170239795335,4.860795069486159,27.196170290659182,17.130184000770413,25.359231507810122,5.1999969482421875,-10.271241332114272,-2.220652770996054,-23.613800005631873,19.17249446363978,-12.917226388313964,8.475920846321856,-17.13800048828128,95.86080520427139,74.33952455949735,10.696573617317915,2,-7.533996582031278,2.551002502441378,35.49824905395505,32.224502563476534,27.479995727539034,0,0.18035135089201693,1.0437727260466987,135.60000610351562,5.653826089791831,125.0999984741211,1.0,130.99000549316406,0.18035135089201693
2061,2016-02-16,142.32000732421875,143.17999267578125,139.72000122070312,140.05999755859378,36.0,0.016136011745105927,-1.3537337291619091,0.5781559840736867,46.13686819252684,29.72881108156664,-9.488437342953546,1.8971565257187706,23.513436269853116,15.376727651204021,25.02290259476884,3.459991455078125,-11.024024029181135,0.547806549072277,-20.300203908847465,21.395817006992004,-9.87619867988758,10.971811778032134,-18.682890014648436,95.7548349387027,68.55720076900484,10.424005228959865,2,-9.269012451171875,0.29099273681640625,30.647247314453125,30.867996215820312,22.379989624023438,1,0.13792853157535623,-1.3786165977047389,140.05999755859378,1.0437727260466987,135.60000610351562,5.653826089791831,125.0999984741211,0.13792853157535623
2062,2016-02-17,146.2100067138672,146.3800048828125,140.42999267578122,140.42999267578122,100.0,0.02733276552457342,-1.0588227529639627,2.557517284217394,48.536784285875584,31.247870385983067,-13.508837770256719,-2.2164271365956836,18.646957217185673,12.071708293788276,24.113495675569762,5.950012207031278,-11.4975804650704,4.507605743408192,-16.267385549998153,25.282597036814522,-5.8798899032949805,14.895101390111364,-21.40031688232422,99.27530858415552,67.67462499714878,10.387495646703167,2,-11.559005737304688,-3.5990066528320312,26.06499481201172,31.154495239257812,18.599990844726562,2,0.11066269019086694,-1.3537337291619091,142.32000732421875,-1.3786165977047389,140.05999755859378,1.0437727260466987,135.60000610351562,0.11066269019086694
2063,2016-02-18,146.60000610351562,149.47999572753906,146.1199951171875,146.50999450683594,60.0,0.0026673919139588165,-6.72404721398881,0.015572902779574314,48.83803397086246,33.43098195233943,-13.484237265425008,-3.5798374575775256,17.194501757696116,12.23588783962407,24.35262979705146,3.3600006103515625,-11.5307080600125,5.399054718017567,-14.316050149576881,25.114159585612015,-4.458497715779657,15.25660715181479,-20.064691067871095,88.80687873204364,54.47369170763389,9.857552433797226,2,-10.399009704589844,-4.838508605957031,24.5577392578125,32.480995178222656,22.259994506835938,3,0.10054563179190423,-1.0588227529639627,146.2100067138672,-1.3537337291619091,142.32000732421875,-1.3786165977047389,140.05999755859378,0.10054563179190423
2064,2016-02-19,147.69000244140625,148.30999755859375,142.58999633789062,143.89999389648438,0.0,0.007435172527352929,1.2743549140593242,42.10578064078658,49.79424708141683,36.216529115750454,-13.240419905266862,-5.6693321088625055,14.967108957873023,11.712354136128795,25.265159496753753,5.720001220703125,-10.67106371383008,6.939051055908209,-11.667130942838583,25.545233054655014,-2.364039943465201,16.24214205528162,-18.86021933657227,86.57068053836792,51.43561008338328,9.303090999373403,2,-11.489006042480469,-5.928504943847656,19.65874481201172,29.9219970703125,19.509994506835938,4,0.13183019093271087,-6.72404721398881,146.60000610351562,-1.0588227529639627,146.2100067138672,-1.3537337291619091,142.32000732421875,0.13183019093271087
2065,2016-02-22,152.99000549316406,152.99000549316406,148.0,148.0,150.0,0.03588599745511223,1.0,1.316621172226651,59.19668468032443,40.05264422292268,-16.607553098273854,-11.930717047317358,8.719718090637855,7.04430039890326,26.02534455678142,5.3000030517578125,-9.826016414586803,12.46105346679687,-5.398167318280372,30.32027425187411,3.5314430742582488,21.39066385933549,-22.095201126059578,100.0,58.34356476669889,8.929610392538622,2,-15.034004211425781,-11.228507995605469,13.057746887207031,23.320999145507812,14.629989624023438,0,0.08536503751663238,1.2743549140593242,147.69000244140625,-6.72404721398881,146.60000610351562,-1.0588227529639627,146.2100067138672,0.08536503751663238
2066,2016-02-23,145.75,152.08999633789062,145.75,152.08999633789062,0.0,-0.047323388673827904,1.0,-1.2705389496215886,56.37826453686671,44.07688117322669,-6.752621059695372,-5.562166861019193,15.128535553585152,14.793853021296457,26.258710957368557,7.2400054931640625,-8.324692154619044,5.593247985839838,-11.446063416671677,22.632559388351353,-2.926407715415934,14.11290368709561,-12.203771497768372,42.35670298724521,-3.510728593179998,8.51965570125576,2,-7.793998718261719,-3.9885025024414062,18.919002532958984,30.561004638671875,20.360000610351562,1,0.14950252683453047,1.0,152.99000549316406,1.2743549140593242,147.69000244140625,-6.72404721398881,146.60000610351562,0.14950252683453047
2067,2016-02-24,146.13999938964844,146.66000366210938,140.42999267578122,145.83999633789062,0.0,0.002675810563625536,8.298443389243827,-0.04731912066965425,59.642787794965784,48.74535324901971,-5.32787835309594,-6.305374803325236,13.844451585887583,14.913384907139402,26.301212352681812,6.230010986328153,-6.414180524023493,6.002247619628918,-11.008010472777528,23.012505712035363,-2.502881426574305,14.50737666583214,-10.26051764850493,45.46179050044173,-5.951134686257639,8.505129046203223,2,-7.769996643066406,-4.378501892089844,16.452503204345703,30.171005249023438,18.729995727539062,2,0.127001489230254,1.0,145.75,1.0,152.99000549316406,1.2743549140593242,147.69000244140625,0.127001489230254
2068,2016-02-25,143.0,147.02999877929688,142.8000030517578,147.00999450683594,17.0,-0.02148624197866844,1.0888852050139213,-13.36651238492447,61.18744833426307,52.05975624010053,0.6909151664302726,-3.7411341926793966,16.27594035090945,18.48530623732057,26.236142923458104,4.2299957275390625,-4.0225329592478545,3.1059982299804574,-13.57393838018885,19.78593484014978,-5.233970075104196,11.44596653506511,-5.067255408614017,20.461820872204306,-35.740985159747794,8.33996830508466,2,1.5705032348632812,-1.2385025024414062,17.770503997802734,33.311004638671875,17.490005493164062,3,0.15251746544471145,8.298443389243827,146.13999938964844,1.0,145.75,1.0,152.99000549316406,0.15251746544471145
2069,2016-02-26,159.63999938964844,160.2100067138672,157.3300018310547,157.6999969482422,25.0,0.11636363209544354,-1.1492632489922339,-0.4837917952503624,70.73807799839722,55.605466319499875,-13.611825409810763,-20.51044955942959,-0.9128396262794354,2.282859010019365,25.913497956883546,17.210006713867188,-1.341402222919669,19.16049728393554,0.5791403873521972,37.7418541805189,9.869818835643855,28.451175732227227,-19.90038349004908,97.11826633125126,33.23902060996754,9.290678448291677,2,-9.674995422363281,-17.878501892089844,0.8537559509277344,16.671005249023438,3.9900054931640625,4,0.05775495650184137,1.0888852050139213,143.0,8.298443389243827,146.13999938964844,1.0,145.75,0.05775495650184137
2070,2016-02-29,159.55999755859375,160.63999938964844,157.0,157.0,13.0,-0.0005011390087732437,-1.8437522351763107,1.3195847097687587,75.85645612496971,58.90764275643798,-11.70585459713763,-20.569070052477002,-1.5499265641685156,2.823231274832949,25.58853129759936,3.6399993896484375,2.4163311896135156,18.49899520874024,-1.7198602998945205,38.717850717375,8.38956745442286,28.60842296305762,-16.9545269449969,94.65610355134797,22.0121250085802,10.109427754317384,2,-9.025001525878906,-17.77899932861328,0.8590049743652344,16.751007080078125,0.089996337890625,0,0.047881671512578716,-1.1492632489922339,159.63999938964844,1.0888852050139213,143.0,8.298443389243827,146.13999938964844,0.047881671512578716
2071,2016-03-01,164.4499969482422,165.75999450683594,158.22999572753906,158.22999572753906,94.0,0.030646775284969063,-1.4212209972671563,2.4296902939703884,75.28716889809479,61.879907713351216,-14.66921760079515,-24.9977888577489,-7.1720061115380815,-1.5259942610548194,24.858792099909742,7.529998779296875,5.174224304994169,22.282495117187494,-0.48767564534392704,45.0526658797189,10.897409735921798,33.66758049845319,-18.95900173047707,94.82827688947228,18.275580449520092,11.385085381265705,3,-11.355003356933594,-20.10900115966797,-4.030994415283203,11.861007690429688,-3.0500030517578125,1,0.019276365021417607,-1.8437522351763107,159.55999755859375,-1.1492632489922339,159.63999938964844,1.0888852050139213,143.0,0.019276365021417607
2072,2016-03-02,166.07000732421875,166.6999969482422,165.47999572753906,165.47999572753906,0.0,0.009851081824503893,-3.1355160731373006,0.09485715126804928,83.09904193132955,65.68668637562534,-14.724237876850111,-25.724366826761866,-9.49135195787241,-2.5202405224077324,23.719877527910953,2.25,7.306499564358035,22.498004913330078,-2.537234829014409,47.533244655674565,9.980385042157849,35.01562478450231,-16.930592234420885,97.36405947737038,12.773168117201195,12.517619871172242,3,-12.505012512207031,-21.259010314941406,-6.075756072998047,10.240997314453125,-3.3100128173828125,2,0.00024082184843132737,-1.4212209972671563,164.4499969482422,-1.8437522351763107,159.55999755859375,-1.1492632489922339,159.63999938964844,0.00024082184843132737
2073,2016-03-03,160.7899932861328,162.97000122070312,160.7899932861328,162.17999267578125,40.0,-0.03179390501126289,-2.1367034414622097,-2.3558848630615254,72.22514066646974,68.17900788507566,-8.068148161326661,-19.40076456327199,-4.86068623533663,3.338817496182486,22.133459568255176,5.2800140380859375,8.752331503505218,15.923991394042957,-9.889369617378208,41.73735240546414,3.0173108883323607,28.830671899753554,-8.138461824646072,39.07210802596827,-42.041000121544364,12.906680505710588,3,-7.224998474121094,-15.978996276855469,-1.2657432556152344,15.051010131835938,4.1300048828125,3,0.025374724805132365,-3.1355160731373006,166.07000732421875,-1.4212209972671563,164.4499969482422,-1.8437522351763107,159.55999755859375,0.025374724805132365
2074,2016-03-04,162.1699981689453,163.02000427246094,161.05999755859375,161.16000366210938,30.0,0.008582654023479686,-2.2396625430333295,-0.7266150721773972,70.6288330238773,69.44924658991488,-8.02173235841093,-19.258101493592108,-6.91811464524838,2.5511211232332585,20.098402013191066,2.230010986328125,9.907794043870524,15.710496520996088,-10.251178744662582,41.67217178665476,2.729658888166739,28.691334153825437,-6.708773610107471,53.298966963924755,-24.87674444879852,12.980837632829337,3,-8.605003356933594,-17.35900115966797,-3.8717498779296875,13.186500549316406,9.740005493164062,4,-0.010359454244003086,-2.1367034414622097,160.7899932861328,-3.1355160731373006,166.07000732421875,-1.4212209972671563,164.4499969482422,-0.010359454244003086
2075,2016-03-07,159.85000610351562,163.17999267578125,159.85000610351562,161.17999267578125,8.0,-0.014305926445240313,-4.007549161331773,-1.3168255503014006,66.33736328244987,70.5558131172019,-5.169996024793335,-15.33562184345675,-5.3117005720847885,5.419188005096373,17.759036184261863,3.329986572265625,11.066573553491509,11.874004364013672,-13.457084731090305,37.20509345911765,-0.7915401835383307,24.539548911565674,-2.1410270667969087,19.12644796339332,-54.47821469924067,12.665544547551992,3,-6.285011291503906,-15.039009094238281,-2.6887588500976562,14.369491577148438,14.639999389648438,0,0.02364716068167705,-2.2396625430333295,162.1699981689453,-2.1367034414622097,160.7899932861328,-3.1355160731373006,166.07000732421875,0.02364716068167705
2076,2016-03-08,158.25,159.00999450683594,156.75,159.00999450683594,380.0,-0.010009421597891532,4.947396952235629,0.5714302104127945,61.72117016064798,70.78674449116657,-1.7996495770049137,-11.67947106046364,-4.513252590584045,7.5931002489210755,14.883630839277723,3.100006103515625,12.141025183851752,8.588498306274403,-14.569517510721312,31.746514123270117,-2.9905096022234545,20.16750621477226,8.449996948242188,15.07538150818224,-52.99846985841153,11.579007908497859,3,-3.5,-13.439002990722656,-1.0887527465820312,15.969497680664062,12.770004272460938,1,0.00884672288457744,-4.007549161331773,159.85000610351562,-2.2396625430333295,162.1699981689453,-2.1367034414622097,160.7899932861328,0.00884672288457744
2077,2016-03-09,158.8000030517578,158.8000030517578,154.32000732421875,156.86000061035156,14.0,0.0034755327125295388,3.618546484190656,-2.552653241512237,61.84005115481885,70.85925591567278,-0.407868248144581,-10.581724092678115,-5.706022189279395,7.591459095271176,12.208082517950182,4.4799957275390625,12.219395185468272,7.748001480102545,-13.98537182480041,29.4813747850055,-3.1186851723489326,18.614688132554022,7.700993957519529,50.56436946308263,-14.271931170319235,10.86668665245148,3,1.7099990844726562,-13.989006042480469,-2.482006072998047,14.740997314453125,11.029998779296875,2,0.016372738002272902,4.947396952235629,158.25,-4.007549161331773,159.85000610351562,-2.2396625430333295,162.1699981689453,0.016372738002272902
2078,2016-03-10,157.50999450683594,162.14999389648438,157.50999450683594,159.49099731445312,100.0,-0.008123479345912954,-3.684495520962512,-1.0211341827906244,59.49340984356215,69.60984834291332,3.527822939269157,-7.103336688848117,-5.165683263273422,9.373527157930255,9.332751744613146,4.6399993896484375,13.056572702475421,4.8374931335449105,-13.280782101454406,22.955768368544227,-4.221644483954748,13.896630751044569,8.503762915039061,36.00442953390006,-25.00517216028512,9.05913761749966,3,3.0000076293945312,-12.698997497558594,-4.194496154785156,13.631004333496094,12.060012817382812,3,0.033331218228009885,3.618546484190656,158.8000030517578,4.947396952235629,158.25,-4.007549161331773,159.85000610351562,0.033331218228009885
2079,2016-03-11,163.3300018310547,163.3300018310547,158.80999755859375,158.80999755859375,0.0,0.03695008270707656,1.0,-2.281674844215764,59.8966177163013,67.83653296417239,-1.9151060956995138,-11.31973293443292,-11.68512197292685,3.9986741412099605,7.994799249261172,5.82000732421875,13.909321715444037,9.27100067138673,-7.543504978584878,26.085506321358338,0.8637478464009405,17.67825349637252,2.216005586914065,100.0,42.10803154165424,8.4072528249858,3,-2.8199996948242188,-18.519004821777344,-11.378498077392578,6.706001281738281,8.020004272460938,4,0.00973487001815676,-3.684495520962512,157.50999450683594,3.618546484190656,158.8000030517578,4.947396952235629,158.25,0.00973487001815676
2080,2016-03-14,165.32000732421875,166.60000610351562,163.42999267578125,163.42999267578125,0.0,0.012183955616571263,-2.3544855648130207,0.4181444384804691,70.82356455834314,67.3405769264222,-3.3549372212762023,-11.932054383461718,-14.103438915770539,2.5173364860536935,7.41489916038707,3.2700042724609375,15.10790294474046,9.998005676269543,-6.171431735735666,26.16744308827475,1.9132869702669382,18.082724382272147,-11.0,89.57655613569887,28.491799969160006,8.084718706002603,3,-4.810005187988281,-20.509010314941406,-17.425010681152344,2.2809906005859375,5.8499908447265625,0,0.039862061734406984,1.0,163.3300018310547,-3.684495520962512,157.50999450683594,3.618546484190656,158.8000030517578,0.039862061734406984
2081,2016-03-15,161.9499969482422,163.9499969482422,161.9499969482422,162.94000244140625,10.0,-0.020384770304101463,-3.040381621738259,-0.523808370470839,65.81946954322626,65.42062443885517,-0.4211319092440817,-7.395164587068109,-11.407671474603205,6.418610172246986,7.048101080600768,3.3700103759765625,13.974352831740077,5.646495819091797,-9.553936967149895,20.84692860533349,-1.9537205740290347,13.246712212212628,-7.384389648437491,62.13347217010321,-0.8891706717746501,7.600216393120844,3,-1.489990234375,-17.138999938964844,-15.529998779296875,4.676002502441406,7.1300048828125,1,0.07743136018044838,-2.3544855648130207,165.32000732421875,1.0,163.3300018310547,-3.684495520962512,157.50999450683594,0.07743136018044838
2082,2016-03-16,162.38999938964844,162.4199981689453,161.5500030517578,161.5500030517578,0.0,0.0027169030546314588,-1.0714259763851044,-0.8484764414851805,70.50980812430134,65.2300319341698,-1.6070367777167291,-6.9154076516414875,-12.4425991192725,6.4251178622583325,7.05762363647399,0.8699951171875,12.517773329908664,5.27749862670899,-9.3733840026199,19.92838125603788,-2.047942687955441,12.602939941373421,-7.583704113769528,53.68535376341017,-14.112839690953855,7.3254413146644435,3,-1.92999267578125,-17.579002380371094,-19.02899932861328,2.2735023498535156,3.7599945068359375,2,0.053143696750100666,-3.040381621738259,161.9499969482422,-2.3544855648130207,165.32000732421875,1.0,163.3300018310547,0.053143696750100666
2083,2016-03-17,161.33999633789062,161.9320068359375,159.156005859375,161.552001953125,0.0,-0.006465934205950541,4.711845781922075,-0.2523887375113533,52.683070150299706,63.23605828155007,-0.5261404577017004,-4.958738567254841,-11.523680573694833,7.846881064255371,7.332374414874184,3.2339935302734375,10.698909686961315,3.4904960632324276,-10.396836505495145,17.37782863196,-3.4531702211313586,10.434162347596214,-6.297826845458985,32.477484006691135,-30.306061717799473,6.943666284363792,3,-0.8799896240234375,-16.52899932861328,-18.662246704101562,3.323505401611328,5.220001220703125,3,0.052621827729459225,-1.0714259763851044,162.38999938964844,-3.040381621738259,161.9499969482422,-2.3544855648130207,165.32000732421875,0.052621827729459225
2084,2016-03-18,167.16000366210938,167.3800048828125,162.05999755859375,162.05999755859375,8.0,0.036072935764979386,-1.0862748852600275,-24.05599539369512,60.15498527542019,62.549127391880106,-6.217739208691995,-9.74494122715629,-17.501402158824334,2.306118723141253,7.463434510040824,6.040008544921875,8.330981427223094,8.33700332641601,-5.278711724337654,21.952718377169674,1.5291458010391636,15.144860851792856,-11.886677437456058,97.32488756289798,36.97959495685065,6.807857525376834,3,-6.30999755859375,-21.595001220703125,-26.511505126953125,-3.1180038452148438,-0.6500091552734375,4,0.014417346310788837,4.711845781922075,161.33999633789062,-1.0714259763851044,162.38999938964844,-3.040381621738259,161.9499969482422,0.014417346310788837
2085,2016-03-21,166.0500030517578,166.7899932861328,165.6999969482422,165.85000610351562,125.0,-0.006640348085869108,-3.3598522994293387,0.039215040959327895,52.37812500566987,61.51101126354921,-4.6218142277548395,-8.017408286492696,-16.3454998884435,3.598815988547983,8.179366474398657,1.4600067138671875,7.236570812242746,6.57400283813476,-7.116325059551343,20.264330735820863,-0.2711611107082774,13.419166786977797,-10.292409680778121,83.82779682652773,26.694147625250366,6.8451639488430445,3,-5.1999969482421875,-14.284500122070312,-26.487255096435547,-2.0080032348632812,-1.5930023193359375,0,0.03191811475068618,-1.0862748852600275,167.16000366210938,4.711845781922075,161.33999633789062,-1.0714259763851044,162.38999938964844,0.03191811475068618
2086,2016-03-22,167.5399932861328,167.5399932861328,164.5070037841797,164.83999633789062,0.0,0.008973141866854162,1.2466614296936371,13.500190737773709,52.1933505303684,60.43915563861026,-5.202538729828262,-8.21229460286014,-17.914045592962367,2.3227349108352087,8.603137274657614,3.032989501953125,6.235379708219,6.974493408203131,-5.533641479754522,19.482628296160783,0.7204259642243187,13.228560852181943,-11.317503454679809,100.0,45.97424616702375,6.25406744397882,3,-5.0149993896484375,-13.909996032714844,-29.971492767333984,-3.4979934692382812,4.9300079345703125,1,0.021666497721609668,-3.3598522994293387,166.0500030517578,-1.0862748852600275,167.16000366210938,4.711845781922075,161.33999633789062,0.021666497721609668
2087,2016-03-23,164.6999969482422,167.97999572753906,164.6999969482422,167.35000610351562,12.0,-0.01695115465977337,-1.475462224551019,-0.9814859816781296,56.29224155119865,60.083470272792084,-1.6065628279469024,-4.121866375815529,-15.04022004099454,5.396036060100187,8.481016985535378,3.279998779296875,5.605388284307395,3.2064971923828125,-7.4056027387151175,13.818597123480743,-2.0995527731661525,8.512547157931778,-7.798456909508388,62.82862029193016,6.6258308860664314,5.306049965548963,3,-1.3050003051757812,-10.495002746582031,-26.868999481201172,-0.6579971313476562,-9.289993286132812,2,0.026593837061144265,1.2466614296936371,167.5399932861328,-3.3598522994293387,166.0500030517578,-1.0862748852600275,167.16000366210938,0.026593837061144265
2088,2016-03-24,164.80999755859375,164.80999755859375,161.9949951171875,162.8280029296875,5.0,0.0006678847139633959,1.8405752471283836,-0.7479199175452436,54.4295241874576,59.476015436253896,-0.6394006149848224,-2.650006134697435,-15.253361588597556,5.260024165826081,8.24561883055493,2.81500244140625,5.449265851330864,2.2259979248046875,-3.932179920551306,8.384175770160681,-0.8530909978733234,5.305086847482698,-7.022181064755529,47.034288292927926,-9.14190043616172,3.079088922678,3,-1.2419967651367188,-10.605003356933594,-26.178997039794922,-2.1490020751953125,-13.589996337890625,3,0.00813055250130823,-1.475462224551019,164.6999969482422,1.2466614296936371,167.5399932861328,-3.3598522994293387,166.0500030517578,0.00813055250130823
2089,2016-03-29,168.86000061035156,168.86000061035156,164.64999389648438,164.64999389648438,1.0,0.024573770473589995,1.0,2.1241261971484002,64.28795080027469,58.74983612980185,-4.271694331598809,-6.296687922060443,-19.038546623847367,1.1672188730409516,8.299256927547784,4.2100067138671875,5.373912772911581,5.815000915527349,-0.7801426402500056,12.410144471304704,2.517429137638686,9.112572693416013,-10.256809777817267,100.0,37.520548058380605,3.297571777888676,3,-4.851997375488281,-14.215003967285156,-29.878753662109375,-8.093505859375,-16.139999389648438,1,-0.013620768941397299,1.8405752471283836,164.80999755859375,-1.475462224551019,164.6999969482422,1.2466614296936371,167.5399932861328,-0.013620768941397299
2090,2016-03-30,167.1999969482422,169.36000061035156,167.07000732421875,167.07000732421875,0.0,-0.009830650575087141,-34.233478107759126,0.030876346015142785,64.16585156149998,58.56610079849893,-2.589257654402985,-4.25302215065966,-17.180585876926983,2.721002698745707,8.336333119351814,2.2899932861328125,5.552828856280485,3.7729972839355526,-2.8571713370672,10.403165904938305,0.45791297343419046,7.088081594436915,-7.571125137926174,70.67206991068488,2.1055940796521497,3.3150843105013723,3,-2.9419937133789062,-12.305000305175781,-28.21875,-9.103500366210938,-10.785995483398438,2,-0.004126808935408288,1.0,168.86000061035156,1.8405752471283836,164.80999755859375,-1.475462224551019,164.6999969482422,-0.004126808935408288
2091,2016-03-31,167.6199951171875,168.3300018310547,166.00599670410156,166.00599670410156,0.0,0.0025119508170525773,-1.8798109194043962,12.416363422936964,64.01777118148769,57.84476336040853,-2.369570504193291,-4.6623988546851365,-17.475678083382547,2.0875719374604955,7.806008865323955,2.324005126953125,5.307066403958743,4.034495544433582,-2.8455004582319816,10.914491547099146,0.5944975431008004,7.474493545766364,-6.8233878508672205,76.3746884536736,5.302584556255368,3.4399980013327855,3,-3.3619918823242188,-12.724998474121094,-27.761245727539062,-9.52349853515625,-15.239990234375,3,-0.01887003028817824,-34.233478107759126,167.1999969482422,1.0,168.86000061035156,1.8405752471283836,164.80999755859375,-0.01887003028817824
2092,2016-04-01,166.11000061035156,166.72999572753906,164.52999877929688,166.72999572753906,0.0,-0.009008439033662219,6.096820240204765,-0.3841361380288348,63.57323201915823,59.05478134583725,-0.30888340101682843,-3.3194441546773987,-15.698330964730644,3.3876686645892846,7.066015045176624,3.089996337890625,4.287930397204946,2.5225013732910213,-4.360557700037134,9.405560446619177,-0.9190281633730422,5.964030909955085,-4.285786142747526,55.87240222676636,-18.82440328273514,3.4415295366640746,4,-0.43250274658203125,-11.215003967285156,-26.251251220703125,-9.404502868652344,-15.610000610351562,4,0.038287885057988635,-1.8798109194043962,167.6199951171875,-34.233478107759126,167.1999969482422,1.0,168.86000061035156,0.038287885057988635
2093,2016-04-04,164.8699951171875,166.52999877929688,164.8699951171875,166.25,3.0,-0.007464965917812316,-1.4057938965059709,2.2258318566646977,52.8413137863332,58.24215118038314,1.6589692226771717,-1.8531128981198606,-14.490752200951391,4.3454124474681635,6.890753157075805,1.660003662109375,3.702826745183785,1.0784957885742301,-5.696455302690481,7.853446879838941,-2.3089797570581254,4.465971334206586,-2.1414863124537646,7.0392589854646666,-61.7942160899249,3.387475545632359,4,0.8075027465820312,-8.789993286132812,-24.804244995117188,-9.558998107910156,-16.839996337890625,0,-0.05737849053949495,6.096820240204765,166.11000061035156,-1.8798109194043962,167.6199951171875,-34.233478107759126,167.1999969482422,-0.05737849053949495
2094,2016-04-05,160.49000549316406,163.99099731445312,160.49000549316406,163.99099731445312,0.0,-0.026566323489669474,1.0,2.5369416187527642,41.81078173726636,57.068001928338305,5.580130826595223,2.5239677494880084,-10.196720400062873,8.496317828233515,6.597066654854195,4.3799896240234375,2.7425595197831285,-3.217494201660145,-10.117597902453099,3.682609499132809,-6.667546052056622,0.2325576487363321,8.8699951171875,0.0,-63.47456393492014,3.4500518503964788,4,4.43499755859375,1.3499984741210938,-17.324005126953125,-6.6515045166015625,-17.160003662109375,1,-0.05776063278193222,-1.4057938965059709,164.8699951171875,6.096820240204765,166.11000061035156,-1.8798109194043962,167.6199951171875,-0.05776063278193222
2095,2016-04-06,163.6300048828125,163.6300048828125,160.35000610351562,161.28599548339844,0.0,0.01956507746385605,1.7986225482856715,-0.6695272422975841,52.8708274948203,57.143277146610735,2.3029325310658066,-0.33552628600332923,-13.411818556494495,5.1080395080117285,6.454840567211558,3.279998779296875,3.0354250043404534,-0.2664947509765625,-6.9245429356275,6.391553433674375,-3.5955188433020453,3.0625293413489203,5.552595825195311,41.10276360145858,-21.61027581177337,3.329024092325471,4,1.2249984741210938,-1.7900009155273438,-17.766754150390625,-9.79150390625,-22.0,2,-0.06667483552251208,1.0,160.49000549316406,-1.4057938965059709,164.8699951171875,6.096820240204765,166.11000061035156,-0.06667483552251208
2096,2016-04-07,159.64999389648438,163.6699981689453,159.5800018310547,162.85000610351562,30.0,-0.02432323453866858,-1.449102288820869,-1.3651874467018623,45.82316274660038,55.98004616832204,5.639055628560669,3.9576576276035667,-9.418143196440326,8.791402178597991,6.753886788161958,4.089996337890625,2.4261362859805615,-4.316505432128906,-10.750256575909333,2.1172457116515204,-7.533381004019134,-1.0996298602386787,9.179303027343735,0.9789108416456458,-60.278724494025006,3.216875571890218,4,4.82000732421875,2.1900100708007812,-13.491996765136719,-5.96099853515625,-18.699996948242188,3,-0.020269292548415696,1.7986225482856715,163.6300048828125,1.0,160.49000549316406,-1.4057938965059709,164.8699951171875,-0.020269292548415696
2097,2016-04-08,161.39999389648438,162.82000732421875,160.5500030517578,160.5500030517578,0.0,0.010961478652699919,-4.341244053496095,-0.26562112571286883,50.089548594916046,55.49782665803964,3.7679643795721063,2.542800340126746,-10.918706184482403,6.747878854698456,7.134770239258375,3.170013427734375,2.2796048784921084,-2.69650497436524,-8.786596135902414,3.393586187171934,-5.741550555133841,0.34854060640336115,6.8743453217773265,26.18694769196992,-37.11206418101955,3.045045580768588,4,3.07000732421875,0.44001007080078125,-12.681999206542969,-7.71099853515625,-11.17999267578125,4,-0.05588593156612476,-1.449102288820869,159.64999389648438,1.7986225482856715,163.6300048828125,1.0,160.49000549316406,-0.05588593156612476
2098,2016-04-11,162.75999450683594,163.44000244140625,161.0800018310547,161.0800018310547,0.0,0.008426274236564169,-1.8095367847411443,1.976483260030518,42.424224909558546,53.068523781293415,2.3318042077250425,1.682548267470338,-12.052005851476991,5.161235722261267,7.313898575754103,2.3600006103515625,2.036454524701014,-1.5990043640136662,-6.894480653274002,3.6964719252466693,-4.24674250864382,1.0487337806164874,4.992684468193346,72.09240380657191,12.556394784541752,2.6477381446301624,4,1.7100067138671875,-0.9199905395507812,-13.571998596191406,-9.070999145507812,-12.830001831054688,0,-0.07532560162577917,-4.341244053496095,161.39999389648438,-1.449102288820869,159.64999389648438,1.7986225482856715,163.6300048828125,-0.07532560162577917
2099,2016-04-12,164.9199981689453,164.9199981689453,161.77999877929688,161.77999877929688,0.0,0.013271096921907644,1.0,1.86905540417802,48.122291425157876,51.285905988366515,-0.49826092251294085,-0.37126418580177756,-13.957307906144308,2.683297858719868,7.279390891737315,3.1399993896484375,1.88896150134795,0.48149948120118324,-4.796644316422999,5.759643278825365,-2.1575724176109077,3.120571380013274,2.3423201774454867,100.0,41.73828099401713,2.639071898812087,4,-0.964996337890625,-3.0799942016601562,-15.732002258300781,-11.231002807617188,-16.44000244140625,1,-0.10241328872891564,-1.8095367847411443,162.75999450683594,-4.341244053496095,161.39999389648438,-1.449102288820869,159.64999389648438,-0.10241328872891564
2100,2016-04-13,171.91000366210938,172.41000366210938,164.5679931640625,164.5679931640625,200.0,0.042384220050763366,-1.1362024748215793,2.338220358338638,56.13937756680059,50.41052892006795,-7.543131708893981,-7.212013518719232,-20.60613592193198,-4.551456524893524,7.304541577559731,7.842010498046875,1.9889097025505578,7.142005157470692,0.8977785899840285,13.386231724957355,4.019891873727374,10.26411844121401,-12.330001831054688,96.1028844221225,41.33950242683767,3.12211328374333,4,-5.915000915527344,-8.544998168945312,-22.722007751464844,-19.704002380371094,-20.919998168945312,2,-0.1662497889723098,1.0,164.9199981689453,-1.8095367847411443,162.75999450683594,-4.341244053496095,161.39999389648438,-0.1662497889723098
2101,2016-04-14,174.49000549316406,174.49000549316406,171.38999938964844,171.38999938964844,118.0,0.015007863277844535,1.0,0.4222285032608289,63.85508605901042,50.44184603560707,-10.109233672052198,-9.280179646000477,-22.627091823289504,-7.462526090262429,7.651287733309058,3.100006103515625,1.4518953677780928,9.095006561279291,1.6410364827980004,16.548976639760582,5.368021522038646,12.821991600519937,-14.653403625488295,100.0,44.34599503639883,3.7269850392406387,4,-7.4550018310546875,-10.084999084472656,-25.30200958251953,-22.28400421142578,-22.620010375976562,3,-0.18832024514801737,-1.1362024748215793,171.91000366210938,1.0,164.9199981689453,-1.8095367847411443,162.75999450683594,-0.18832024514801737
2102,2016-04-15,171.02000427246094,172.97999572753906,170.10000610351562,172.97999572753906,5.0,-0.01988653281828834,1.9387777345270534,-0.6322540632598616,58.02533454751539,51.017848342405095,-6.559282482623416,-5.407748126697726,-18.48692712279626,-4.39781122244176,7.978364306328165,4.3899993896484375,0.9364249127105779,5.193505096435558,-2.522571705868984,12.9095818987401,1.3354666952832872,9.05154349758783,-10.597266259765632,74.12378618129848,16.66151808298457,3.8580384011522675,4,-3.9850006103515625,-6.614997863769531,-21.239505767822266,-18.814002990722656,-13.639999389648438,4,-0.17582742704363785,1.0,174.49000549316406,-1.1362024748215793,171.91000366210938,1.0,164.9199981689453,-0.17582742704363785
2103,2016-04-18,169.8300018310547,170.57000732421875,168.6580047607422,169.5,290.0,-0.006958264598744823,1.1126950539954983,-0.16836901518100428,51.35361534753227,52.0781631879902,-5.131326384326115,-3.7408803872247063,-16.527801652760274,-3.642922852394804,8.568909068424896,2.36199951171875,0.3433843600849684,3.5790023803710938,-4.031240881790751,11.189245642532939,-0.22611925070984285,7.38412401145203,-8.84457311914062,63.335946494622206,10.789507107662182,3.8051216310809233,4,-2.7949981689453125,-3.8300018310546875,-17.16950225830078,-17.953506469726562,-10.139999389648438,0,-0.11546841193500901,1.9387777345270534,171.02000427246094,1.0,174.49000549316406,-1.1362024748215793,171.91000366210938,-0.11546841193500901
2104,2016-04-19,169.57000732421875,169.59800720214844,169.00999450683594,169.00999450683594,100.0,-0.0015309103458326367,-1.0999972752786027,1.6969991214685347,53.441780176874275,52.14160237488508,-3.8530754868041583,-3.4689309070464844,-15.337230789514365,-3.8233808108479366,8.486184159337567,0.82000732421875,-0.15234819487460527,3.198507690429693,-4.547447867417816,10.944463248277202,-0.6744700884940755,7.071485469353462,-8.044395541054683,50.41330321153896,0.15303986025089955,3.8729777789237616,4,-2.535003662109375,-2.9200057983398438,-16.909507751464844,-18.89850616455078,-12.330001831054688,1,-0.11582245562380433,1.1126950539954983,169.8300018310547,1.9387777345270534,171.02000427246094,1.0,174.49000549316406,-0.11582245562380433
2105,2016-04-20,171.35000610351562,171.35000610351562,169.0989990234375,169.0989990234375,0.0,0.010497132172044399,1.0,4.019563499632163,55.21096688430012,53.18469172351839,-4.942596425667631,-5.092608796676842,-16.121637463375123,-6.021922027554638,8.502985315419837,2.251007080078125,-0.07356931167089442,4.713506317138666,-3.3425714230930907,12.769584057370423,0.6854674470227735,8.741545187254559,-9.305818571951562,46.15913931230802,-0.7648675701073202,4.028038870115884,4,-3.8300018310546875,-4.527000427246094,-18.68950653076172,-20.6820068359375,-6.529998779296875,2,-0.13346956265738552,-1.0999972752786027,169.57000732421875,1.1126950539954983,169.8300018310547,1.9387777345270534,171.02000427246094,-0.13346956265738552
2106,2016-04-21,171.1699981689453,172.8699951171875,170.7100067138672,170.7100067138672,71.0,-0.0010505277394712298,-8.391428381874876,0.20434918181694933,57.34183739437081,53.99050159012448,-3.30408723888047,-4.876739185775165,-14.767057223509028,-6.198690417335399,8.799385805218131,2.1599884033203125,0.7754441771876941,4.351998138427746,-3.949609897968571,12.653606174824063,0.20119412022958727,8.502802156625904,-8.627977918917253,58.121209125636376,11.819811088143354,4.150804018198158,4,-3.3849945068359375,-4.346992492675781,-18.509498596191406,-20.708999633789062,-5.0200042724609375,3,-0.1178944493290438,1.0,171.35000610351562,-1.0999972752786027,169.57000732421875,1.1126950539954983,169.8300018310547,-0.1178944493290438
2107,2016-04-22,169.0800018310547,169.77999877929688,167.88099670410156,167.88099670410156,0.0,-0.012210062278716571,-2.1676296164320803,2.606581304318981,55.961491341904356,55.49464230482956,-0.01130469764927966,-2.573735938525033,-11.710492122538085,-4.4820280202190474,8.822056992704837,3.28900146484375,0.9961841519103984,2.04300155639649,-6.254440013816776,10.340443126609756,-2.105719228710143,6.191722341503123,-6.060062171301183,24.03298272872134,-26.10976986122608,4.148720785106628,4,-0.9449996948242188,-2.2569961547851562,-16.444499969482422,-19.619003295898438,-3.5200042724609375,4,-0.10178617534593759,-8.391428381874876,171.1699981689453,1.0,171.35000610351562,-1.0999972752786027,169.57000732421875,-0.10178617534593759
2108,2016-04-25,166.14999389648438,169.75999450683594,166.14999389648438,169.0,25.0,-0.017329121734325437,-1.5333283363136987,-2.376975743846878,58.35791966926402,56.63193433195247,3.8556024785268335,0.4867651276026663,-7.638152237480995,-1.950796568897431,9.159776796529389,3.6100006103515625,1.7773505186221144,-0.9540061950683594,-9.197194880739943,7.289182490603224,-5.075600537904137,3.167588147767418,-2.6712516033944382,0.0,-54.152116915614734,4.121594342835786,4,3.3790054321289062,0.6730117797851562,-13.51449203491211,-16.688995361328125,-9.039993286132812,0,-0.05278356506672999,-2.1676296164320803,169.0800018310547,-8.391428381874876,171.1699981689453,1.0,171.35000610351562,-0.05278356506672999
2109,2016-04-26,166.55999755859375,166.55999755859375,165.2100067138672,166.4499969482422,0.0,0.0024676718457468105,23.5451518934665,-0.038596622728586875,54.70605419829443,56.472676179896226,4.137834822916432,-0.1100249242584539,-7.216005678004564,-2.8078331488581796,8.873215026606362,1.3499908447265625,2.338965358675239,-0.42900238037108807,-8.633124051091983,7.7751192903498065,-4.531063215731535,3.6730584549893592,-2.6408047375008437,17.623928048525414,-36.60171562350426,4.102060835360452,4,3.290008544921875,0.475006103515625,-13.924495697021484,-18.465499877929688,-9.44000244140625,1,-0.04124636898346923,-1.5333283363136987,166.14999389648438,-2.1676296164320803,169.0800018310547,-8.391428381874876,171.1699981689453,-0.04124636898346923
2110,2016-04-27,166.50999450683594,166.50999450683594,163.0399932861328,163.7530059814453,0.0,-0.0003002104496322433,1.5172402342236637,25.063392980995978,62.6102825060965,56.3343646740169,3.7339579522069357,-0.12054605816305752,-6.461057162215326,-3.3313298252770096,8.401732139071266,3.5200042724609375,3.1424004355086197,-0.44450531005858807,-8.650693990632362,7.761683370515186,-4.547599650345489,3.6585890302283133,7.980010986328125,35.300107572114456,-24.60086481373878,4.103094340286888,4,1.5,0.5250091552734375,-13.302490234375,-21.173995971679688,-13.75,2,-0.05567226784871049,23.5451518934665,166.55999755859375,-1.5333283363136987,166.14999389648438,-2.1676296164320803,169.0800018310547,-0.05567226784871049
2111,2016-04-28,164.45700073242188,164.45700073242188,164.37100219726562,164.37100219726562,0.0,-0.012329552832516466,1.0,0.031192924585736265,55.55758367278098,56.060170132379746,4.709340993058106,1.7743037213371906,-3.785297458938089,-1.8971553857545587,8.093090683491187,2.1389923095703125,3.5875293151225947,-2.3393493652343693,-10.613172018307694,5.934473287838955,-6.476260691771046,1.797561961302307,9.804004516601566,21.023832216846685,-41.359596875813494,4.136911326536667,4,3.4979934692382812,2.5780029296875,-8.149246215820312,-19.305999755859375,-10.350006103515625,3,0.002207303977211028,1.5172402342236637,166.50999450683594,23.5451518934665,166.55999755859375,-1.5333283363136987,166.14999389648438,0.002207303977211028
2112,2016-04-29,172.47000122070312,172.47000122070312,167.57000732421875,169.8000030517578,500.0,0.04872398531284605,2.6704099302209956,31.047019162526613,64.21419473930386,57.48912339813214,-3.437876677893456,-6.0478684590925695,-11.194985661618205,-10.275501088843669,8.489781085359269,8.01300048828125,3.3734071598883304,5.3556510925292855,-3.287733140002018,13.99903532506059,1.0339589762636479,9.677343208794923,1.5665837890624914,100.0,37.240056799470494,4.32169211626565,4,-4.515007019042969,-5.43499755859375,-14.392505645751953,-27.23900604248047,-21.960006713867188,4,-0.03664409624564957,1.0,164.45700073242188,1.5172402342236637,166.50999450683594,23.5451518934665,166.55999755859375,-0.03664409624564957
2113,2016-05-02,155.41000366210938,168.0,155.41000366210938,168.0,10.0,-0.09891573860872616,1.0,-4.7153576674038895,40.30700465172701,56.02970389533801,12.696732015100963,10.821917372308206,6.269951743267995,6.281382880396734,8.676169292779637,17.05999755859375,2.152944793108304,-11.231346893310558,-21.308349967782902,-1.154343818838214,-16.269848430546716,-6.1928453560744,18.406649513183595,0.0,-55.651368672337,5.0385015372361694,5,8.729995727539062,9.540000915527344,3.3899917602539062,-9.959007263183594,-6.5500030517578125,0,0.06531107172838357,2.6704099302209956,172.47000122070312,1.0,164.45700073242188,1.5172402342236637,166.50999450683594,0.06531107172838357
2114,2016-05-03,151.22000122070312,153.53599548339844,151.22000122070312,153.53599548339844,0.0,-0.02696095709846391,1.0,0.18395511805870332,27.63533693954743,52.96574501258771,15.656499573317603,15.053633526296096,10.789415603002993,9.9062584046942,9.365156765462958,4.19000244140625,1.205206922917455,-14.957849121093744,-26.90532872618428,-3.010369516003209,-20.931588923638998,-8.98410931854849,21.860385974062496,0.0,-48.446994924336565,5.973739802545261,5,10.824996948242188,11.635002136230469,7.666496276855469,-5.769004821777344,-3.55999755859375,1,0.03894987000464356,1.0,155.41000366210938,2.6704099302209956,172.47000122070312,1.0,164.45700073242188,0.03894987000464356
2115,2016-05-04,152.72000122070312,152.72000122070312,149.35000610351562,151.0800018310547,0.0,0.009919322760821636,3.1097516724197285,-0.7081189345174956,25.905348647512113,49.4728018184923,12.556356880995367,13.38039514257278,9.472238852921691,7.919337848572354,10.150193847311508,3.3699951171875,0.6193172576708434,-12.91234893798827,-26.26345025136041,0.4387523753838707,-19.587899594674354,-6.236798281302185,19.048762815618744,14.576106526433612,-26.219988771719542,6.6755506566860765,5,8.19000244140625,9.200004577636719,6.606498718261719,-6.829002380371094,-7.029998779296875,2,0.028810855561254956,1.0,151.22000122070312,1.0,155.41000366210938,2.6704099302209956,172.47000122070312,0.028810855561254956
2116,2016-05-05,156.41400146484375,156.41400146484375,154.7899932861328,154.7899932861328,0.0,0.02418805797940138,1.0,0.990249257994585,33.91409706806124,47.02309134362084,7.31874093203146,9.9412239138683,6.241158609492345,3.8638499934594677,10.620408478761005,3.694000244140625,-0.01992351204793863,-9.056549072265625,-22.78598221632876,4.672884071797512,-15.921265644297193,-2.1918325002340566,13.561261936853612,30.553619607284094,-5.777788236988425,6.864716572031565,5,4.496002197265625,5.506004333496094,3.1624984741210938,-10.273002624511719,-11.384002685546875,3,-0.02336112447598948,3.1097516724197285,152.72000122070312,1.0,151.22000122070312,1.0,155.41000366210938,-0.02336112447598948
2117,2016-05-06,152.3800048828125,152.39999389648438,151.85000610351562,152.39999389648438,0.0,-0.025790508165843162,54.02900763358779,-0.012308443968392667,31.914853913330063,44.08497292629484,9.761218522745935,13.981664697315551,10.688171437557628,7.484322864541582,11.250321462127804,4.563995361328125,-1.0691133954715042,-12.639546203613293,-27.47965744411374,2.2005650368871557,-20.059601823863517,-5.2194905833630685,15.94523793503032,16.246647565220094,-15.980294023397576,7.420055620250225,5,8.529998779296875,9.540000915527344,7.196495056152344,-6.239006042480469,-9.75,4,0.011333440679581752,1.0,156.41400146484375,3.1097516724197285,152.72000122070312,1.0,151.22000122070312,0.011333440679581752
2118,2016-05-09,150.5,152.17999267578125,140.5,152.17999267578125,130.0,-0.012337608758172136,12.904813805631244,84.04580152671755,30.877986026448895,41.43740979608978,10.267557649954767,15.701090888866645,13.069089298274463,9.054788762009025,12.467667740084169,11.8800048828125,-2.359571964041379,-13.906551361083984,-30.091558570773714,2.278455848605745,-21.99905496592885,-5.81404775623912,16.307223880696654,62.83774713789864,31.551727865371056,8.09250360484487,5,5.9850006103515625,6.995002746582031,9.786247253417969,-4.359001159667969,-8.0,0,6.640868329532701e-05,54.02900763358779,152.3800048828125,1.0,156.41400146484375,3.1097516724197285,152.72000122070312,6.640868329532701e-05
2119,2016-05-10,148.02999877929688,148.6699981689453,145.99000549316406,148.6699981689453,0.0,-0.016411968243874586,7.374985098824595,0.38095367847411443,26.93555416847262,37.47355109190935,10.988183715519455,17.750957784370655,15.485190619975384,11.188325000577606,13.975919637812028,4.5099945068359375,-3.6367917010121573,-15.532052612304682,-33.29035931302212,2.226254088412759,-24.411205962663416,-6.652899261945947,16.146502713330108,47.31681592421424,17.172214021773186,8.879153350358722,5,8.455001831054688,9.465003967285156,12.848751068115234,-1.8889999389648438,-1.25,1,0.005606983975539714,12.904813805631244,150.5,54.02900763358779,152.3800048828125,1.0,156.41400146484375,0.005606983975539714
2120,2016-05-11,143.3300018310547,144.58999633789062,143.3300018310547,144.58999633789062,0.0,-0.031750300526919406,1.0,1.9687432944710679,24.724921245771384,34.04769971113051,13.470924711727747,21.291664348563017,20.07814108760374,15.443813833223487,14.348702726301052,4.6999969482421875,-5.034542963648221,-18.803049468994146,-38.25206306725937,0.6459641292710785,-28.527556268126773,-9.07854266986152,18.47884951230961,17.783093945960456,-8.458200507075958,9.724506799132614,5,13.154998779296875,14.165000915527344,20.052501678466797,2.8109970092773438,0.6100006103515625,2,0.03021001727299577,7.374985098824595,148.02999877929688,12.904813805631244,150.5,54.02900763358779,152.3800048828125,0.03021001727299577
2121,2016-05-12,141.6300048828125,143.75,140.66999816894528,142.5399932861328,0.0,-0.01186071950411327,-1.1766783309159883,0.7222161671207993,24.90125624656264,29.679595434159264,12.954719629810455,21.506287414984143,21.491486961129738,16.656658691105207,14.51906214581838,3.080001831054716,-6.48232047890798,-18.86004638671875,-39.43313166920504,1.7130388957675393,-29.14658902796188,-8.57350374547562,18.047961326215358,9.495844221788536,-16.321510430798007,10.28654264124314,5,12.6199951171875,15.864997863769531,21.717498779296875,4.510993957519531,6.5399932861328125,3,0.028666224801397577,1.0,143.3300018310547,7.374985098824595,148.02999877929688,12.904813805631244,150.5,0.028666224801397577
2122,2016-05-13,140.9499969482422,143.24000549316406,140.04600524902344,140.04600524902344,0.0,-0.00480129853227762,-6.0664371075551955,-0.9934101312943308,25.969796133357974,28.08657226545159,9.715060257421953,20.889009688492308,21.818806178495066,16.85498499450648,14.996926307117132,3.194000244140625,-8.355389468084525,-18.03655395507812,-39.73384835979357,3.6607404496373306,-28.88520115743586,-7.18790675272038,16.810172639882893,7.450079412685658,-20.739360181425898,10.848647202357732,5,7.280006408691406,16.318008422851562,22.205005645751953,5.191001892089844,3.3600006103515625,4,0.028946448523534896,-1.1766783309159883,141.6300048828125,1.0,143.3300018310547,7.374985098824595,148.02999877929688,0.028946448523534896
2123,2016-05-17,150.22000122070312,150.22000122070312,147.8300018310547,148.4600067138672,0.0,0.0657680345737428,1.7159168740192297,1.9469144554722841,36.67080411972824,29.09051306324946,-0.4118809819310343,10.618987375974143,12.466776447019384,7.214601449195754,15.367733310136106,9.270004272460938,-9.77672693247888,-7.786049652099621,-29.19049648679649,13.61839718259725,-18.48827306944804,2.9161737652488,5.414468646729745,100.0,67.56288211462373,10.702223417348433,5,-1.9899978637695312,7.048004150390625,12.935001373291016,-4.079002380371094,-6.4499969482421875,1,-0.050525870564595454,-6.0664371075551955,140.9499969482422,-1.1766783309159883,141.6300048828125,1.0,143.3300018310547,-0.050525870564595454
2124,2016-05-18,149.92999267578125,151.07000732421875,149.92999267578125,150.72999572753906,0.0,-0.0019305587975319005,-1.8500257491083179,-0.4545486071976626,36.52777436814556,30.270782587764288,-0.3621921159782744,9.868116471123813,12.625209932492709,7.113567432685471,15.709015834762594,1.1400146484375,-12.412756182226445,-7.094057464599615,-28.062330509689644,13.874215580490414,-17.57819398714463,3.3900790579453997,3.8338614374424935,89.65879504864569,55.20509764648921,10.48413652254501,5,-1.6999893188476562,7.3380126953125,13.22500991821289,-3.7889938354492188,-6.1899871826171875,2,-0.04955641325113891,1.7159168740192297,150.22000122070312,-6.0664371075551955,140.9499969482422,-1.1766783309159883,141.6300048828125,-0.04955641325113891
2125,2016-05-19,148.47999572753906,150.0800018310547,148.47999572753906,150.0800018310547,0.0,-0.009671160001840096,1.0,2.0,36.8892673123517,30.601357059352118,0.47283362658077976,10.031205202653211,13.998861658519843,8.162483274758358,15.828071493863455,1.600006103515625,-12.770778176039443,-7.400553894042957,-27.558045575227965,12.75693778714205,-17.479299734635447,2.678191946549532,3.63771652198065,76.50570474304088,38.68626983489445,10.078745840592502,5,-2.2569961547851562,8.788009643554688,14.41750717163086,-2.3389968872070312,-6.0,3,-0.01144933322440067,-1.8500257491083179,149.92999267578125,1.7159168740192297,150.22000122070312,-6.0664371075551955,140.9499969482422,-0.01144933322440067
2126,2016-05-20,150.99000549316406,150.99000549316406,150.74600219726562,150.75999450683594,0.0,0.01690469987775911,1.1216664455353589,-0.14375631806824468,30.62352392863268,30.457875949941297,-3.226816175559037,6.252408781970587,11.491680000879143,5.234835862107218,15.645549484504183,2.510009765625,-12.080992675798711,-3.881544494628912,-22.798703602785707,15.035614613527883,-13.34012404870731,5.577035059449486,-10.944000244140625,99.27429412196233,66.45673314368031,9.458579554078398,5,-4.877006530761719,6.2779998779296875,13.689998626708984,-3.324005126953125,-8.800003051757812,4,-0.04669185240924434,1.0,148.47999572753906,-1.8500257491083179,149.92999267578125,1.7159168740192297,150.22000122070312,-0.04669185240924434
2127,2016-05-23,151.8699951171875,152.3300018310547,151.0,151.0,0.0,0.005828131611421705,-2.057492633646696,3.7824067931537746,45.49020705570963,32.0814560643036,-4.678782698696324,4.234063245833681,10.607071395628509,4.02175369492852,16.026039697345087,1.339996337890625,-11.401515633616128,-2.141054534912115,-19.864959461311287,15.582850391487057,-11.003006998111715,6.720897928287485,-11.605109863281257,89.77762858072916,50.62738703382722,8.86195246319959,5,-5.6819915771484375,4.64300537109375,13.85000991821289,-3.1639938354492188,-6.529998779296875,0,-0.024362922678618393,1.1216664455353589,150.99000549316406,1.0,148.47999572753906,-1.8500257491083179,149.92999267578125,-0.024362922678618393
2128,2016-05-24,157.3800048828125,158.5399932861328,150.22000122070312,150.22000122070312,0.0,0.036281095297153954,-1.3240189413474612,8.229935456713905,57.592190970960615,35.48774904235782,-10.180857828634117,-2.072940593423084,5.197961403959027,-1.8316496790166923,16.447825812892308,8.319992065429688,-11.319730867066937,3.8074546813964787,-13.065445324255364,20.68035468704832,-4.628995321429443,12.2439046842224,-16.63251496582032,88.46929736747904,42.534066262839694,8.436450002825925,5,-8.087005615234375,-0.9220046997070312,8.34000015258789,-8.674003601074219,-8.490005493164062,1,-0.08304744515639628,-2.057492633646696,151.8699951171875,1.1216664455353589,150.99000549316406,1.0,148.47999572753906,-0.08304744515639628
2129,2016-05-25,159.69000244140625,159.69000244140625,157.69000244140625,157.69000244140625,0.0,0.014677833822116071,1.0,0.27932946607052284,58.42234719277219,39.23190748091346,-11.916046289526065,-5.190109985799381,2.830161390622891,-4.4760525124938795,17.034219804870865,2.30999755859375,-10.707476497100629,6.460951995849598,-9.556733465185033,22.47863745688423,-1.5478907346677317,14.469794726366928,-17.874962322265645,100.0,48.028551748326336,8.008842730517319,5,-9.821998596191406,-3.2320022583007812,6.8274993896484375,-10.984001159667969,-10.790008544921875,2,-0.09969314249830208,-1.3240189413474612,157.3800048828125,-2.057492633646696,151.8699951171875,1.1216664455353589,150.99000549316406,-0.09969314249830208
2130,2016-05-26,157.24000549316406,159.50999450683594,157.24000549316406,157.77999877929688,200.0,-0.01534220621695559,-7.407471248127949,-0.26999664306640625,51.02905723202938,42.134996479298664,-8.141589051594963,-3.65773997208089,5.128541304053698,-2.248129819411247,17.965336754034013,2.4499969482421875,-9.881938592581577,4.47445449829101,-10.42236484559271,19.37127384217473,-2.9739551736508645,11.922864170232884,-13.9949683882422,74.12886343788368,18.64481866403561,7.448409671941861,5,-7.372001647949219,-0.7820053100585938,9.602497100830078,-8.534004211425781,-9.740005493164062,3,-0.08585601328147308,1.0,159.69000244140625,-1.3240189413474612,157.3800048828125,-2.057492633646696,151.8699951171875,-0.08585601328147308
2131,2016-05-27,164.82000732421875,165.10000610351562,157.55299377441406,157.55299377441406,11.0,0.04820657317634236,-1.0770602056478622,-13.457599819152843,64.23992197341312,46.38723268374923,-13.506507651792248,-11.814908354292015,-2.409481164487943,-10.10642138987123,19.05001206601307,7.8600006103515625,-8.353938791211732,12.036305999755854,-2.9212526099388754,26.993864609450583,4.557526694908489,19.515085304603218,-20.259372992378132,98.11828839101865,36.114827566039835,7.478779304847366,5,-8.355003356933594,-8.362007141113281,2.3514976501464844,-16.11400604248047,-16.44000244140625,4,-0.1355418675157226,-7.407471248127949,157.24000549316406,1.0,159.69000244140625,-1.3240189413474612,157.3800048828125,-0.1355418675157226
2132,2016-05-30,166.14999389648438,166.14999389648438,165.8000030517578,165.8000030517578,30.0,0.008069327224633494,1.0,0.04816157866335189,68.14281489070845,49.88412276941371,-12.165263157060366,-14.379916574136729,-3.695353054544057,-11.666150902159217,18.925312279568985,1.329986572265625,-6.0206669155877535,13.682292938232422,0.2908509985856824,27.07373487787916,6.986571968409066,20.378013908055777,-19.535422387476245,100.0,36.52811354176532,6.6957209698233635,5,-8.834999084472656,-9.891990661621094,1.1540107727050781,-17.443992614746094,-20.319992065429688,0,-0.14420699569815087,-1.0770602056478622,164.82000732421875,-7.407471248127949,157.24000549316406,1.0,159.69000244140625,-0.14420699569815087
2133,2016-05-31,165.55999755859375,165.55999755859375,165.55999755859375,165.55999755859375,0.0,-0.0035509862146501092,1.0,0.0,71.24848336884469,53.74197932504694,-10.248158558678767,-13.692543264653466,-3.033338378718554,-11.06980624754101,19.443617287702192,0.589996337890625,-3.404827773714999,12.584796905517578,-1.9929140769823448,27.1625078880175,5.295941414267617,19.87365239676754,-16.60117536308846,93.37825919424584,26.71187875229947,7.288855491249965,5,-8.245002746582031,-9.301994323730469,1.91900634765625,-16.85399627685547,-21.050003051757812,1,-0.12213095867887414,1.0,166.14999389648438,-1.0770602056478622,164.82000732421875,-7.407471248127949,157.24000549316406,-0.12213095867887414
2134,2016-06-01,157.11000061035156,160.44000244140625,157.11000061035156,160.44000244140625,0.0,-0.051038880604305614,1.0,-100.0,65.3111097547743,56.899961818649444,-0.7516101423591408,-5.036901935677179,5.204347129854,-2.707879740771716,19.411155778768656,8.449996948242188,-0.8767470602486753,3.8402999877929744,-10.82582362787636,18.50642360346231,-3.492761820041693,11.173361795627642,-6.088237810728771,0.0,-69.84043785166149,7.333061807834674,6,1.0749969482421875,-0.8519973754882812,11.066001892089844,-8.403999328613281,-9.550003051757812,2,-0.05232003811832164,1.0,165.55999755859375,1.0,166.14999389648438,-1.0770602056478622,164.82000732421875,-0.05232003811832164
2135,2016-06-02,157.1199951171875,158.39999389648438,155.90899658203125,155.90899658203125,0.0,6.36147081478633e-05,-3.1139559498009173,-0.3636630238046143,67.88269580645752,61.03986980507443,0.6625387757514432,-4.95437165456886,5.0135640305254014,-2.6979326057464164,19.197793219147037,2.490997314453125,0.5571793686450519,3.6302947998046875,-11.13279370192086,18.393383301530235,-3.7512494510580723,11.011839050667447,-4.282844585941319,11.82500588538547,-62.93674055956422,7.381544250862771,6,1.06500244140625,-0.8619918823242188,11.322509765625,-8.413993835449219,-12.479995727539062,3,-0.05231671000608329,1.0,157.11000061035156,1.0,165.55999755859375,1.0,166.14999389648438,-0.05231671000608329
2136,2016-06-03,152.75999450683594,156.2740020751953,152.11000061035156,156.2740020751953,0.0,-0.027749495582021,1.369944505718777,-2.9017438637165465,62.56650352520639,62.937236079462956,5.92286893728587,-0.9298288567365489,9.090350803608146,1.5861723085230324,19.78772487636929,5.0099945068359375,2.0182266925768317,-0.5470054626464957,-15.248026265354895,14.154015340061903,-7.897515864000695,6.803504938707704,13.389999389648438,4.629588371145225,-75.39782004401846,7.350510401354192,6,5.4250030517578125,3.4980087280273438,14.762504577636719,-3.6399917602539062,-3.339996337890625,4,-0.03443306294830062,-3.1139559498009173,157.1199951171875,1.0,157.11000061035156,1.0,165.55999755859375,-0.03443306294830062
2137,2016-06-06,154.10699462890625,154.10699462890625,152.30999755859375,152.30999755859375,0.0,0.008817754454750526,1.0,-0.5113811041538208,54.9747802400818,62.64641266492086,5.505521896340696,-2.25650565124522,7.5615054254293455,0.24314912510283193,20.02477953436613,1.7969970703125,3.689632571851149,0.7136451721191293,-13.98473717305319,15.412027517291449,-6.635546000467031,8.062836344705289,11.762199401855469,14.847542540265628,-60.06531725470894,7.349191172586156,6,5.023002624511719,2.1510086059570312,13.388004302978516,1.2135086059570312,-4.196990966796875,0,-0.03716242575416184,1.369944505718777,152.75999450683594,-3.1139559498009173,157.1199951171875,1.0,157.11000061035156,-0.03716242575416184
2138,2016-06-07,150.50999450683594,153.1699981689453,150.50999450683594,152.18800354003906,8.0,-0.02334092706649682,-2.170428298626898,-0.9337850689491203,50.68438445370056,61.78663902724624,8.968680834956217,1.4137661513593116,10.927567389453515,3.7544315646060227,19.13206213267898,3.5970001220703125,5.538574943876085,-2.88385467529298,-17.58182350472441,11.814114154138451,-10.232839090008696,4.465129739422736,15.08401565551759,0.0,-70.03007722796623,7.34898441471572,6,7.819999694824219,3.5130081176757812,16.985004425048828,6.595008850097656,-3.1199951171875,1,-0.031094231922044857,1.0,154.10699462890625,1.369944505718777,152.75999450683594,-3.1139559498009173,157.1199951171875,-0.031094231922044857
2139,2016-06-08,148.86000061035156,150.49000549316406,148.42999267578125,150.0,14.0,-0.010962686576999614,-1.059997100852197,0.6793761935073201,50.446287768876545,61.7218868646737,9.96925720775755,3.298232021468749,12.192124931278158,5.4682338200830145,18.28322407976948,2.0800018310546875,6.249920036557853,-4.5753486633300895,-19.21411704122471,10.063419714564532,-11.8947328522774,2.744035525617221,16.13064892578126,4.313017872830176,-62.21706923205552,7.319384188947307,6,8.42999267578125,4.237998962402344,15.685001373291016,8.599998474121094,-1.399993896484375,2,-0.029222128749696763,-2.170428298626898,150.50999450683594,1.0,154.10699462890625,1.369944505718777,152.75999450683594,-0.029222128749696763
2140,2016-06-09,147.66000366210938,148.7100067138672,147.4980010986328,147.4980010986328,0.0,-0.008061245084791002,-13.962795516624281,-0.14210758790539546,45.96499986133067,59.69133996333121,10.803528437083315,5.100773806706968,13.038309659888625,6.6994429708002485,17.178402202173537,1.36199951171875,5.929637086732214,-5.991845703124994,-20.120528268496287,8.136836862246298,-13.056186985810626,1.0724955795606377,16.337006462402343,1.8459724868902398,-58.04125712049646,7.064341282685642,6,9.163993835449219,5.437995910644531,14.789997100830078,9.799995422363281,-1.1699981689453125,3,-0.0006772727958511693,-1.059997100852197,148.86000061035156,-2.170428298626898,150.50999450683594,1.0,154.10699462890625,-0.0006772727958511693
2141,2016-06-10,145.69000244140625,148.42999267578125,145.69000244140625,148.42999267578125,0.0,-0.013341468047170624,1.0,-16.913252331166998,42.704353120462876,56.8648442110817,10.92326633948332,7.789929054538874,14.610772365310027,8.648897521364631,15.851324775835735,2.739990234375,5.289748061239436,-8.164846801757818,-21.669119186740033,5.339425583224397,-14.91698299424894,-1.4127106092666963,16.987086961035146,0.0,-53.788601983845936,6.752136192491109,6,9.93499755859375,7.407997131347656,15.72500228881836,11.769996643066406,1.959991455078125,4,-0.007207104359683858,-13.962795516624281,147.66000366210938,-1.059997100852197,148.86000061035156,-2.170428298626898,150.50999450683594,-0.007207104359683858
2142,2016-06-13,145.02999877929688,145.02999877929688,142.08999633789062,143.60000610351562,600.0,-0.0045301918529022656,3.1119125869648725,-0.5218969972378152,33.53506709088394,52.67446462464162,9.244500935928215,9.245278793028149,14.906050912682076,9.362275547427771,14.545301997075457,3.600006103515625,5.146693080151408,-9.028850555419922,-21.81655824091402,3.758857130074176,-15.422704398166957,-2.634996712672887,15.948381927040998,26.53431367823516,-21.922784314321408,6.393853842747046,6,6.2350006103515625,8.068000793457031,16.385005950927734,12.430000305175781,-0.029998779296875,0,0.030269595439554653,1.0,145.69000244140625,-13.962795516624281,147.66000366210938,-1.059997100852197,148.86000061035156,0.030269595439554653
2143,2016-06-14,142.6300048828125,148.72999572753906,136.5050048828125,137.0,100.0,-0.01654825840643237,-2.693353432538585,3.9370865167100604,27.31019036772281,48.45214024830257,8.995826331898684,11.64451440940178,16.94588691314476,11.658158324515625,14.637119931207016,12.224990844726562,3.563769007583147,-11.04934463500976,-24.735659741934825,2.636970471915305,-17.892502188472292,-4.2061870815472275,16.081769699311707,43.79692336564028,1.782835366311943,6.843157553462528,6,4.8224945068359375,8.697494506835938,18.78499984741211,14.829994201660156,2.92999267578125,1,0.05104114513126645,3.1119125869648725,145.02999877929688,1.0,145.69000244140625,-13.962795516624281,147.66000366210938,0.05104114513126645
2144,2016-06-15,142.5,143.60000610351562,142.5,142.63999938964844,0.0,-0.0009114834071506372,-14.714441416893733,-0.024866655102881552,29.106399361513,44.143662865530956,7.638755937084113,11.79402835765552,16.84799931613611,11.681265089095064,14.875907795895,1.100006103515625,1.504193266060554,-10.807849884033203,-25.302184458423824,3.6864846903574175,-18.055017171228513,-3.560682596837893,13.102826824220557,49.038851589598806,10.629071409766247,7.247167287195309,6,3.8895034790039062,8.827499389648438,14.490001678466797,14.959999084472656,3.839996337890625,2,0.03431578519051537,-2.693353432538585,142.6300048828125,3.1119125869648725,145.02999877929688,1.0,145.69000244140625,0.03431578519051537
2145,2016-06-16,146.77999877929688,147.63999938964844,139.67999267578122,139.67999267578122,7.0,0.030035079152960442,-1.2422534848035387,-50.714550408719546,21.789537883581815,39.612888905350445,1.942005227677754,7.778971885090414,12.283916314941564,7.3063553907359164,14.663534417742035,7.960006713867216,-0.7198389576715556,-6.442851257324207,-21.07567236814657,8.189969853498155,-13.759261812735389,0.873559298086974,6.149132973126541,84.04909277225882,50.99472912467669,7.316410555411182,6,-1.4739990234375,4.5475006103515625,10.210002899169922,10.715003967285156,-0.220001220703125,3,0.00463283785410562,-14.714441416893733,142.5,-2.693353432538585,142.6300048828125,3.1119125869648725,145.02999877929688,0.00463283785410562
2146,2016-06-17,143.94000244140625,148.58999633789062,143.94000244140625,148.58999633789062,0.0,-0.019348660318228572,1.0,-0.6549281548056521,16.83489746200111,35.37512415223037,3.7987984211533217,10.607574698413316,14.92927750425838,10.101599536153316,14.534313237141772,4.649993896484375,-2.3088793752740457,-8.930347442626953,-24.118763682855388,6.2580687976014815,-16.52455556274117,-1.3361393225127358,6.689751549271648,60.818021485888885,34.73513105249714,7.5942081201142155,6,0.8974990844726562,7.3874969482421875,13.049999237060547,13.555000305175781,1.3600006103515625,4,0.017715735782315667,-1.2422534848035387,146.77999877929688,-14.714441416893733,142.5,-2.693353432538585,142.6300048828125,0.017715735782315667
2147,2016-06-20,148.1699981689453,148.67999267578125,144.74000549316406,144.74000549316406,0.0,0.029387214504605685,-1.29737352527715,-0.737633801707674,26.578480425260295,32.69669037129256,-1.521977058543854,6.415076142991097,10.493370231015973,5.957559188095644,14.632647968799573,4.739990234375,-4.029997310276258,-4.515351867675776,-19.844553722654155,10.813849987302603,-12.17995279516498,3.149249059813428,-11.664993286132812,95.41923944396807,74.63290857404388,7.664600927489192,6,-4.672492980957031,3.157501220703125,7.702503204345703,9.325004577636719,0.5,0,-0.003509511229581208,1.0,143.94000244140625,-1.2422534848035387,146.77999877929688,-14.714441416893733,142.5,-0.003509511229581208
2148,2016-06-21,144.30999755859375,148.25799560546875,144.30999755859375,147.0399932861328,0.0,-0.02605116189547585,-1.8923107879248573,-0.7959188212893926,30.328255978598108,30.46135350570607,1.5266048482733083,9.74534845751765,14.054516708943424,9.86030668037563,15.782438119980863,3.947998046875,-5.402350427132461,-7.721852111816418,-23.32037788972434,7.876673666091506,-15.52111500077038,0.07741077713754407,-7.561492919921875,51.44449869791682,26.870994434741682,7.799262888953963,6,-1.6924972534179688,7.0175018310546875,8.439006805419922,12.9580078125,5.07000732421875,1,0.004781390430874888,-1.29737352527715,148.1699981689453,1.0,143.94000244140625,-1.2422534848035387,146.77999877929688,0.004781390430874888
2149,2016-06-22,143.77000427246094,145.74000549316406,143.35000610351562,144.1199951171875,0.0,-0.0037418979645783557,-3.016848962006488,0.1282019752617194,29.811881686165506,28.666562597354385,1.4177434180029138,9.5195762880914,14.213585341043995,10.439462712376383,17.214728923305167,2.3899993896484375,-6.497908639725864,-7.465845489501959,-23.043697507097647,8.11200652809373,-15.254771498299789,0.3230805192958712,-6.782869873046877,45.44457329644114,18.462922208319288,7.78892600879784,6,-1.1525039672851562,7.5574951171875,8.979000091552734,13.498001098632812,6.5399932861328125,2,0.012450394609021309,-1.8923107879248573,144.30999755859375,-1.29737352527715,148.1699981689453,1.0,143.94000244140625,0.012450394609021309
2150,2016-06-23,143.74000549316406,143.80999755859375,143.3699951171875,143.80999755859375,0.0,-0.00020865812342907297,11.5729234793983,0.19998256092775865,34.304315733016125,27.7332251098603,0.931132763917276,8.944943931668519,13.629113791121256,10.508847384033999,18.657601199998286,0.44000244140625,-7.2033498399112545,-6.820844268798822,-22.473019461824805,8.83133092422716,-14.646931865311814,1.0052433277141688,-6.519013928222648,7.317080153218096,-21.562837018221376,7.826087596512993,6,-1.1225051879882812,7.587493896484375,9.00899887084961,13.527999877929688,-3.060012817382841,3,0.01808815044779033,-3.016848962006488,143.77000427246094,-1.8923107879248573,144.30999755859375,-1.29737352527715,148.1699981689453,0.01808815044779033
2151,2016-06-24,142.47999572753906,146.35800170898438,135.92999267578122,135.92999267578122,500.0,-0.008765894792489903,-2.1841234120965844,-93.5820797907133,29.706419858432554,27.307819861810145,1.886280624879106,8.901886776545325,14.164168861419341,11.890891470498218,20.20397450802518,10.428009033203153,-7.86468162665517,-6.963853454589838,-21.47865980375977,7.550952894580092,-14.221256629174803,0.29354971999512713,6.1999969482421875,51.372572954963346,19.861829818333824,7.257403174584963,6,-0.15000152587890625,8.55999755859375,9.265506744384766,14.788009643554688,3.4499969482421875,4,0.028635611688652585,11.5729234793983,143.74000549316406,-3.016848962006488,143.77000427246094,-1.8923107879248573,144.30999755859375,0.028635611688652585
2152,2016-06-27,142.19000244140625,144.5,141.7899932861328,144.5,180.0,-0.002035326325299458,1.3463286389938436,-0.35267121867581575,33.583270959323315,28.004828816432425,1.934486992081986,7.699582811302491,13.822756335100536,12.371769307807284,21.68777524644236,2.7100067138671875,-8.263779307824649,-6.05584716796875,-18.584106405435705,6.472412069498205,-12.319976786702227,0.2082824507647274,6.2349902343750045,50.77878226772694,14.650852522575718,6.264129618733484,6,0.114990234375,8.849990844726562,9.500499725341797,15.0780029296875,0.529998779296875,0,0.021872146824339023,-2.1841234120965844,142.47999572753906,11.5729234793983,143.74000549316406,-3.016848962006488,143.77000427246094,0.021872146824339023
2153,2016-06-28,145.33999633789062,145.33999633789062,142.60000610351562,142.60000610351562,140.0,0.022153413337076433,1.0,-1.1861442122228976,43.442610369048055,29.597741150602985,-0.8835871722470472,3.1168916428171087,10.103304815210493,9.481933940887302,23.217936192404064,3.149993896484375,-8.288250040343883,-1.894853210449213,-11.45099115844448,7.661284737546055,-6.672922184446833,2.8832157635484066,2.835096337890633,90.2377782004946,48.016496719231625,4.778068973997627,6,-3.035003662109375,5.6999969482421875,6.010505676269531,11.928009033203125,0.19000244140625,1,0.022911806212744024,1.3463286389938436,142.19000244140625,-2.1841234120965844,142.47999572753906,11.5729234793983,143.74000549316406,0.022911806212744024
2154,2016-06-29,148.88999938964844,149.07000732421875,145.63999938964844,145.63999938964844,0.0,0.02442550668230825,-1.1107741135817308,1.186135614363361,52.10687952660619,32.96633466649458,-3.835153926586571,-1.1389004080467657,6.021736185471127,6.288982259387012,24.568737333685707,3.730010986328125,-7.787058957269608,2.0661499023437386,-6.33950497093889,10.471804775626367,-2.1366775342975757,6.268977338985053,-12.960006713867216,98.6300781286289,49.18237576938988,4.20282743664131,6,-6.3899993896484375,2.149993896484375,3.9855003356933594,8.378005981445312,-3.94000244140625,2,0.003291057123868457,1.0,145.33999633789062,1.3463286389938436,142.19000244140625,-2.1841234120965844,142.47999572753906,0.003291057123868457
2155,2016-06-30,148.89999389648438,148.89999389648438,146.64999389648438,148.32000732421875,300.0,6.712678404796613e-05,6.758800315706393,0.17845740685096154,55.894222837879035,37.30625970825879,-3.925623524818718,-1.8933657440765899,5.411949046789545,6.652176452921395,25.830927414870953,2.25,-6.76909424772748,2.4871444702148438,-4.479433645544077,9.453722585973765,-0.9961445876646167,5.970433528094304,-12.707200927734391,98.7061397396951,41.22719976063918,3.4832890578794604,6,-6.399993896484375,2.1399993896484375,4.263008117675781,8.368011474609375,1.95001220703125,3,0.009469467561493694,-1.1107741135817308,148.88999938964844,1.0,145.33999633789062,1.3463286389938436,142.19000244140625,0.009469467561493694
2156,2016-07-01,147.5,148.8000030517578,147.5,147.9499969482422,0.0,-0.009402242806387573,-4.777830524566817,-0.7758747697974218,54.41545192685375,40.39925654176918,-2.198761237358326,-0.9566925395001817,6.1893189168709455,8.50052329319712,26.669016256854803,1.399993896484375,-5.856125772355455,1.3501502990722543,-4.975154255937383,7.675454854081892,-1.8125019784325787,4.512802576577087,-11.049662744140647,78.43400691255347,16.336842784940345,3.1626522775048187,7,-5.0,3.5399932861328125,5.663002014160156,9.76800537109375,2.649993896484375,4,-0.04623733779131378,6.758800315706393,148.89999389648438,-1.1107741135817308,148.88999938964844,1.0,145.33999633789062,-0.04623733779131378
2157,2016-07-04,148.3800048828125,150.24000549316406,148.36000061035156,150.24000549316406,0.0,0.005966134798728762,1.0215099633296965,4.133362720830084,60.86957274207264,43.79273618215523,-3.403788649729023,-2.411380691309489,4.751455719664563,7.975552124925969,27.426563203275467,2.7400054931640625,-4.992644484889809,2.516504669189459,-2.7162370956391726,7.74924643401809,-0.09986621322485689,5.1328755516037745,-11.677274225585961,75.65444032794416,10.778006095707141,2.616370882414321,7,-5.295005798339844,2.6599884033203125,8.081497192382812,8.88800048828125,-0.010009765625,0,-0.016511740978619183,-4.777830524566817,147.5,6.758800315706393,148.89999389648438,-1.1107741135817308,148.88999938964844,-0.016511740978619183
2158,2016-07-05,145.8300018310547,147.99000549316406,145.8300018310547,147.58999633789062,0.0,-0.017185624530554167,-1.454557276991235,0.9462332953231006,55.7672396160089,46.67666484102673,-0.6878312580500108,-0.24239574696508726,6.796924733418791,10.963411738319337,28.131331033648387,2.5500030517578125,-3.6720351944445326,0.2005012512207145,-4.554078405778654,4.955080908220083,-2.1767885772789555,2.5777910797203845,-8.585780180390657,4.130482376122017,-60.15719070931763,2.377289828499682,7,-2.7450027465820312,4.9149932861328125,10.956497192382812,11.438003540039062,1.8300018310546875,1,-0.021326205659343844,1.0215099633296965,148.3800048828125,-4.777830524566817,147.5,6.758800315706393,148.89999389648438,-0.021326205659343844
2159,2016-07-06,144.50999450683594,145.27999877929688,142.6300048828125,145.27999877929688,0.0,-0.009051685576662027,5.8830628381190175,0.43750379303468784,45.619441743613365,47.93390106442642,0.8361081262264065,0.7747314379147383,7.5734393545825185,12.5503898688672,28.772058839941096,3.1999969482421875,-2.963106556970928,-0.9020057678222599,-5.426783573134031,3.6227720374895114,-3.1643946704781456,1.3603831348336257,-6.745941502471908,24.704198071497746,-35.551895283945,2.262388902655881,7,-1.4249954223632812,3.6750030517578125,12.276504516601562,12.758010864257812,6.0200042724609375,2,0.007058364896780134,-1.454557276991235,145.8300018310547,1.0215099633296965,148.3800048828125,-4.777830524566817,147.5,0.007058364896780134
2160,2016-07-07,147.55999755859375,149.16000366210938,144.89999389648438,144.89999389648438,40.0,0.021105827746838113,-2.2030104516824798,-3.454531042546024,56.92954784437434,50.9586930628644,-1.8048431744450681,-2.4065321223542355,4.005791253959558,9.716590235883132,29.000711153806023,4.6500091552734375,-2.149990380646102,2.1529975891113224,-2.3615296153957672,6.667524793618412,-0.10426601314222239,4.410261191364867,-9.296906454677725,64.78307858576503,4.408124022628769,2.2572636022535497,7,-1.5449981689453125,-0.3950042724609375,9.661502838134766,9.7080078125,2.540008544921875,3,-0.017687724678330685,5.8830628381190175,144.50999450683594,-1.454557276991235,145.8300018310547,1.0215099633296965,148.3800048828125,-0.017687724678330685
2161,2016-07-08,144.63999938964844,146.3000030517578,142.88999938964844,146.3000030517578,0.0,-0.01978854850404721,3.1084290835554738,-0.6240606679439671,42.88593485154507,51.99232238422237,1.6246192627731375,0.45404842232380815,6.429725271966674,12.801921204466566,29.120191700627508,4.6699981689453125,-1.288576841506881,-0.7145004272460938,-5.239579422800375,3.8105785683081876,-2.9770399250232344,1.548039070531047,-5.897831710162478,26.412540678404504,-28.30971238586659,2.262539497777138,7,1.7800064086914062,1.4619979858398438,12.581501007080078,12.628005981445312,11.149993896484375,4,0.04293422801487945,-2.2030104516824798,147.55999755859375,5.8830628381190175,144.50999450683594,-1.454557276991235,145.8300018310547,0.04293422801487945
2162,2016-07-11,149.4199981689453,149.4199981689453,145.1699981689453,145.1699981689453,10.0,0.033047558071539695,1.0,-2.5602353157459325,59.93004558660358,53.82425963061743,-2.259569642465351,-4.195294440367945,0.9406560994801225,8.154616976972989,28.57302411315419,4.779998779296875,-0.5291864471791996,3.8459983825683537,-1.0254433319681198,8.717440097104827,1.4102775253001028,6.281719239836605,-10.217916976912221,100.0,43.00988330347444,2.4357208572682376,7,-2.9849929809570312,-4.4015045166015625,7.801502227783203,7.8480072021484375,4.07000732421875,0,0.004885528955191676,3.1084290835554738,144.63999938964844,-2.2030104516824798,147.55999755859375,5.8830628381190175,144.50999450683594,0.004885528955191676
2163,2016-07-12,149.91000366210938,153.47999572753906,149.91000366210938,149.9199981689453,9.0,0.00327938361108826,-713.3908396946565,-0.002351648667279412,61.95482377827228,54.91847565858032,-2.272080416666853,-4.334150514014254,0.28263347954262485,7.795275356692258,27.126038688529942,4.05999755859375,0.563437325433398,3.972003936767578,-1.0585530126832055,9.002560886218362,1.4567254620421863,6.48728241149297,-10.266405498031048,67.09681955939331,8.289100806375558,2.515278474725386,7,-1.8550033569335938,-5.205009460449219,7.78399658203125,7.358001708984375,2.9499969482421875,1,-0.010272887114278206,1.0,149.4199981689453,3.1084290835554738,144.63999938964844,-2.2030104516824798,147.55999755859375,-0.010272887114278206
2164,2016-07-13,147.38999938964844,149.47000122070312,146.9199981689453,148.02999877929688,50.0,-0.01681011414115441,-2.2278482235120283,64.0351145038168,56.47850933022777,54.9833963799524,0.014273768217208271,-1.5062418264931239,2.7369507743407837,10.415212191938906,25.77386332013315,2.9900054931640625,1.487448559676352,1.2074996948242074,-3.5894016408535094,6.004401030501924,-1.190950973014651,3.605950362663066,-6.916217371762457,42.49293254143217,-21.885004331455846,2.398450667838856,7,0.6650009155273438,-2.6850051879882812,8.7864990234375,9.878005981445312,6.05999755859375,2,0.001831903613400021,-713.3908396946565,149.91000366210938,1.0,149.4199981689453,3.1084290835554738,144.63999938964844,0.001831903613400021
2165,2016-07-14,147.4600067138672,148.8000030517578,147.4199981689453,147.4199981689453,0.0,0.0004749801513579399,-67.98550724637681,-0.06251341105786425,59.229075163927284,55.518243406293905,-0.3145554996153521,-1.6049807780042045,2.5523587588509145,10.3619331178391,25.207864556334403,1.410003662109375,1.9320021949224042,1.2435066223144418,-3.5807881448707803,6.067801389499664,-1.1686407612781693,3.655654005907053,-6.205851873402025,43.15400287597295,-21.92432923065975,2.4121473835926075,7,0.5949935913085938,-2.7550125122070312,7.733989715576172,9.807998657226562,9.209991455078125,3,0.02081915045200522,-2.2278482235120283,147.38999938964844,-713.3908396946565,149.91000366210938,1.0,149.4199981689453,0.02081915045200522
2166,2016-07-15,146.49000549316406,147.89999389648438,146.1999969482422,147.0,0.0,-0.006578063044479054,-2.119227269545741,-12.747139588100687,57.772957538559304,55.17417505034798,0.5555315695841614,-0.4576062254126043,3.275054412827103,11.458794151842937,24.875677991462148,1.6999969482421875,1.8008765871935566,0.14600524902343182,-4.558256712861294,4.850267210908157,-2.206125731918945,2.4981362299658088,-4.502300199474462,15.884569338455098,-48.89569652358985,2.3521309809423636,7,1.5649948120117188,-1.7850112915039062,8.470993041992188,10.777999877929688,7.209991455078125,4,0.0246433236055823,-67.98550724637681,147.4600067138672,-2.2278482235120283,147.38999938964844,-713.3908396946565,149.91000366210938,0.0246433236055823
2167,2016-07-18,147.64999389648438,147.64999389648438,146.5,146.5,27.0,0.007918549797408803,1.0,-2.2549142805852256,54.49940855133714,55.033304932051124,-0.8033830851706512,-1.7481795893846481,2.00618836784372,10.42747156542373,24.54440915666054,1.1599884033203125,1.555603912296334,1.3319938659668082,-3.3353780679472607,5.999365799880877,-1.0016921009902262,3.6656798329238427,-4.972751176763808,19.917543837586095,-39.922308465241954,2.3336859669570313,7,0.40500640869140625,-2.9449996948242188,6.711505889892578,9.618011474609375,6.131011962890625,0,0.055130374034118024,-2.119227269545741,146.49000549316406,-67.98550724637681,147.4600067138672,-2.2278482235120283,147.38999938964844,0.055130374034118024
2168,2016-07-19,145.0,148.74000549316406,144.6300048828125,147.64999389648438,40.0,-0.017947809048622476,-1.4247904719894133,-2.3043547488257303,42.14776197278798,54.647562735292745,1.918214292984544,1.007830001932291,4.574874090025361,13.242164771607094,24.251114713129528,4.1100006103515625,1.3795948197693235,-1.3525001525878793,-5.967280951163957,3.2622806459881986,-3.659890551875918,0.9548902467001597,-1.6745920998103259,7.644532998732637,-45.335172643693674,2.30739039928804,7,3.18499755859375,-0.29500579833984375,7.181499481201172,12.26800537109375,6.5800018310546875,1,0.05855176202182122,1.0,147.64999389648438,-2.119227269545741,146.49000549316406,-67.98550724637681,147.4600067138672,0.05855176202182122
2169,2016-07-20,145.55999755859375,146.0399932861328,145.55999755859375,145.72000122070312,0.0,0.0038620521282326514,-4.999809269502194,0.060378879484079,43.40443252025465,53.1447721437239,1.7017837425653397,0.6206300965178286,4.018026883735217,12.58610159612266,23.812864046818476,1.0399932861328125,0.9249123067884568,-0.8820022583007869,-5.353091381056117,3.5890868644545435,-3.117546819678438,1.353542303076864,-1.6253143887631154,22.30199242548987,-23.865296786064633,2.235544561377662,7,2.625,-0.8550033569335938,3.8300018310546875,9.937507629394531,7.3699951171875,2,0.05015116222998883,-1.4247904719894133,145.0,1.0,147.64999389648438,-2.119227269545741,146.49000549316406,0.05015116222998883
2170,2016-07-21,146.33999633789062,147.0500030517578,144.64999389648438,144.64999389648438,20.0,0.00535860670774535,-1.8402434179638123,-10.562273507533854,47.651815609671715,53.6743144501824,0.8163795537170131,0.047856986683541436,3.4018251949283353,11.714874978803408,23.26267647227178,2.4000091552734375,0.8145141440468819,-0.23200302124024574,-4.519737400209436,4.055731357728945,-2.375870210724827,1.9118641682443354,-1.8325944145974802,41.60562533181364,-0.46030696370132773,2.14386718948459,7,2.7150039672851562,-1.6350021362304688,2.518505096435547,9.157508850097656,8.460006713867188,3,0.0485854912414716,-4.999809269502194,145.55999755859375,-1.4247904719894133,145.0,1.0,147.64999389648438,0.0485854912414716
2171,2016-07-22,146.55999755859375,146.83999633789062,145.58999633789062,145.58999633789062,30.0,0.0015033567459927788,-1.5773163441875098,0.5739643901910506,46.21462837499032,52.1503792044476,1.002829749876696,0.1572540902241144,3.406359006784328,11.325919705907097,21.762096847192407,1.25,1.1706059426637125,-0.21600189208984943,-4.04801369220371,3.6160099080240116,-2.1320077921467657,1.7000040079670669,-1.910003662109375,46.95845229123121,8.76362515554517,1.9160059000569236,7,2.4950027465820312,-1.8550033569335938,1.7567520141601562,8.937507629394531,8.169998168945312,4,0.06898199221318668,-1.8402434179638123,146.33999633789062,-4.999809269502194,145.55999755859375,-1.4247904719894133,145.0,0.06898199221318668
2172,2016-07-25,145.3000030517578,146.1999969482422,144.36700439453125,146.1999969482422,0.0,-0.008597124234613895,3.0733444101590317,-0.9278275916312726,48.83516751802885,50.6926396199761,1.8069649267759473,1.7520150666786378,4.902798768034529,12.3820511524479,20.26461434632925,2.1929931640625,0.9097462051532546,-1.6314964294433594,-4.889331848462575,1.6263389895758564,-3.2604141389529673,-0.002578719933751472,8.17999267578125,21.335431576229375,-20.293865186791002,1.6289177095096037,7,1.618499755859375,-0.5950088500976562,2.7824974060058594,10.197502136230469,11.589996337890625,0,0.05781138141815578,-1.5773163441875098,146.55999755859375,-1.8402434179638123,146.33999633789062,-4.999809269502194,145.55999755859375,0.05781138141815578
2173,2016-07-26,148.6699981689453,148.6699981689453,145.1199951171875,145.1199951171875,0.0,0.023193358887866333,1.0,-3.9444745854667524,58.38710828577265,50.904706170592206,-1.963953322890461,-1.4289777147378118,1.5144378655749051,8.910026443519428,18.673295057294553,3.5500030517578125,1.4027594730888495,1.5719985961914062,-1.6837375564799686,4.827734748862781,-0.05586948014428117,3.1998666725270937,4.627737731933593,100.0,53.90699737194826,1.6278680763356863,7,-2.0864944458007812,-3.9650039672851562,-1.2574958801269531,6.827507019042969,4.19000244140625,1,0.034378205107809645,3.0733444101590317,145.3000030517578,-1.5773163441875098,146.55999755859375,-1.8402434179638123,146.33999633789062,0.034378205107809645
2174,2016-07-27,149.3800048828125,149.6300048828125,147.86599731445312,149.32000732421875,0.0,0.0047757228937364005,5.300054495912806,0.01690070620194023,54.051665219594845,50.32943839899971,-2.6395711159297264,-2.213900015744173,0.803286316365643,8.079048224547023,17.813671171225813,1.764007568359375,1.0283902266742473,2.257505035400385,-1.0617661156466625,5.576776186447432,0.597869459876847,3.917140610923923,3.739116387939447,95.2498579364251,49.39274385334866,1.659635575523528,7,-2.381500244140625,-4.675010681152344,-2.4075050354003906,6.117500305175781,7.9499969482421875,2,0.014727519589841087,1.0,148.6699981689453,3.0733444101590317,145.3000030517578,-1.5773163441875098,146.55999755859375,0.014727519589841087
2175,2016-07-28,150.30999755859375,150.35000610351562,149.3000030517578,149.4499969482422,0.0,0.00622568379557098,1.2340069799529259,14.333926754832147,63.849540931524736,51.00461433155142,-3.4897640586106604,-3.1967411533330505,-0.07032331542592374,7.069307437432286,16.844210995205795,1.0500030517578125,0.5480697039839129,3.1169975280761832,-0.4143557439195149,6.648350800071881,1.35132089207832,4.8826741640740465,2.63408137463378,99.33129644837312,48.907215147952286,1.765676635997851,7,-2.9514923095703125,-5.605003356933594,-3.3374977111816406,5.187507629394531,8.949996948242188,3,0.01743061113527178,5.300054495912806,149.3800048828125,1.0,148.6699981689453,3.0733444101590317,145.3000030517578,0.01743061113527178
2176,2016-07-29,140.67999267578122,147.52999877929688,140.67999267578122,147.52999877929688,0.0,-0.06406762716537573,1.0000000000000082,-7.965117723248379,32.74090001572881,48.58700227203939,5.843976699288987,6.21476262042151,9.424408112716861,16.58830411714385,16.396531002886487,9.630004882812528,0.14590586508771253,-6.172006988525425,-10.742715939678959,-1.6012980373718904,-8.457361464102178,-3.8866525129486718,12.092544766672376,0.0,-42.32914359761137,2.2853544755767627,7,4.835006713867216,4.025001525878935,6.292507171630888,14.81751251220706,18.840011596679716,4,0.10036971219154345,1.2340069799529259,150.30999755859375,5.300054495912806,149.3800048828125,1.0,148.6699981689453,0.10036971219154345
2177,2016-08-01,145.92999267578125,145.92999267578125,142.1199951171875,143.9199981689453,0.0,0.03731873950334541,2.7910527074935283,-0.29342959355968173,43.38428729553062,48.724393974566354,0.36245227841919814,0.8135119116071792,4.0689820350714,11.247915450198207,16.28519290710237,5.250000000000028,-0.24617899987489977,-0.7995063781738168,-5.3289242668820975,3.729911510534464,-3.064215322527957,1.4652025661803236,6.358842976005462,54.291548188987946,14.471775730841948,2.2647089443541444,8,-0.4149932861328125,1.1500015258789062,0.7550010681152344,9.280006408691406,20.620010375976562,0,0.06030290888391354,1.0000000000000082,140.67999267578122,1.2340069799529259,150.30999755859375,5.300054495912806,149.3800048828125,0.06030290888391354
2178,2016-08-02,142.72000122070312,145.57000732421875,142.72000122070312,145.4600067138672,0.0,-0.02199679035282276,-1.080292255344742,-1.363190538006635,42.41143621676922,48.61406105195686,3.592839688338728,3.982761893821248,6.9564421139230035,14.368532409306823,15.767273381962552,3.209991455078125,-0.6246773304792441,-3.8539978027343693,-8.714853215457396,1.006857609988657,-6.2844255090958825,-1.4235700963728561,9.104480712043369,21.096232804299827,-17.62592085328841,2.430427706361517,8,2.7949981689453125,4.359992980957031,3.9524917602539062,12.489997863769531,25.42999267578125,1,0.09928530022244564,2.7910527074935283,145.92999267578125,1.0000000000000082,140.67999267578122,1.2340069799529259,150.30999755859375,0.09928530022244564
2179,2016-08-03,145.52999877929688,145.52999877929688,142.5500030517578,142.5500030517578,0.0,0.01968888407062397,1.0,-1.087587501183389,47.120247674409605,48.554997948038846,0.8695855042955714,1.3208175969862737,3.7754461789200207,11.39166408341714,14.768148488330176,2.9799957275390625,-0.92328180830512,-1.0950004577636605,-5.885570126351411,3.6955692108240896,-3.4902852920575356,1.3002843765302146,5.848703583171016,50.15511239731511,11.498116356313304,2.3952848342938693,8,-0.0149993896484375,1.5499954223632812,1.1424942016601562,8.924995422363281,20.94000244140625,2,0.050367634800650096,-1.080292255344742,142.72000122070312,2.7910527074935283,145.92999267578125,1.0000000000000082,140.67999267578122,0.050367634800650096
2180,2016-08-04,144.9499969482422,145.97000122070312,144.9499969482422,145.1199951171875,0.0,-0.0039854451722650674,-11.000179517099003,-0.057046447206050274,47.6751053880353,48.7172731717105,1.3764266914298844,1.7868729604135183,4.0490435870858335,11.767953646167797,14.612572335106416,1.0200042724609375,-0.657657842080198,-1.5445022583007812,-6.369900086624142,3.2808955700225795,-3.957201172462476,0.8681966558609133,6.000757026758237,62.335773252369165,19.93906543940804,2.4126989141616835,8,0.56500244140625,2.1299972534179688,1.8199996948242188,9.449996948242188,18.089996337890625,3,0.08540879712631577,1.0,145.52999877929688,-1.080292255344742,142.72000122070312,2.7910527074935283,145.92999267578125,0.08540879712631577
2181,2016-08-05,150.85000610351562,150.85000610351562,145.36000061035156,145.36000061035156,0.0,0.04070375494647416,1.0,-32.294497800915536,54.22611390009318,49.3162672141621,-4.303620582247589,-3.819891690678844,-2.3394922656188726,5.75028181768829,13.687214542150167,5.9000091552734375,-0.30293850089759644,4.045006561279308,-1.068531024527715,9.158544147086332,1.4882377683757966,6.60177535418282,-10.170013427734403,100.0,52.49775707028533,2.556768792903508,8,-5.0850067138671875,-3.7700119018554688,-4.080009460449219,3.54998779296875,13.139999389648438,4,0.05575066664265993,-11.000179517099003,144.9499969482422,1.0,145.52999877929688,-1.080292255344742,142.72000122070312,0.05575066664265993
2182,2016-08-08,150.14999389648438,151.6199951171875,150.14999389648438,150.67999267578125,232.0,-0.004640451963594194,-4.54718719410376,-0.09653884316815502,57.170695309505646,49.181110216799105,-3.177428372227041,-3.2278810773093483,-2.189089323423815,6.320340695561384,13.349974689590516,1.470001220703125,-0.13488443517189808,3.3084945678710938,-1.8932944213758276,8.510283557118015,0.7076000732476473,5.90938906249454,-9.266600952148451,83.79269562642683,29.95786804144275,2.6008944946234593,8,-4.0,-3.0699996948242188,-3.3799972534179688,4.25,11.180007934570312,0,0.062404334045037535,1.0,150.85000610351562,-11.000179517099003,144.9499969482422,1.0,145.52999877929688,0.062404334045037535
2183,2016-08-09,148.3699951171875,150.99000549316406,148.0800018310547,149.8800048828125,65.0,-0.011854804206812286,-1.7846973789880995,2.849081591524155,53.78399836932757,49.1513694556583,-1.614211925608629,-1.6539714132446761,-0.9716950473446673,7.975481782656345,13.96917349979804,2.910003662109375,0.02887919834009267,1.6054962158203239,-3.448535848022601,6.659528279663249,-0.9215198161011244,4.132512247741772,-7.05713808593751,64.16755409977272,6.081969398760535,2.527016031921462,8,-2.220001220703125,-1.2900009155273438,-1.3074989318847656,6.029998779296875,13.720001220703125,1,0.12253156657591813,-4.54718719410376,150.14999389648438,1.0,150.85000610351562,-11.000179517099003,144.9499969482422,0.12253156657591813
2184,2016-08-10,147.66000366210938,149.1300048828125,147.60000610351562,147.64999389648438,70.0,-0.004785276527894622,-26.82186459489456,-0.006628940986257073,51.78090584346605,47.81041000142955,-1.3118116275891225,-0.9725794126377423,-0.5717476094220615,8.46229047739493,14.16142617858775,1.529998779296875,0.20605965146506833,0.882004547119152,-4.180497918876114,5.944507013114418,-1.6492466858784667,3.4132557801167707,-5.934861107421881,40.629796968830426,-18.73319833087306,2.5312512329976267,8,-1.510009765625,-0.5800094604492188,-0.7450065612792969,6.5399932861328125,15.17999267578125,2,0.13876466020725742,-1.7846973789880995,148.3699951171875,-4.54718719410376,150.14999389648438,1.0,150.85000610351562,0.13876466020725742
2185,2016-08-11,150.52999877929688,150.6699981689453,148.2100067138672,148.2100067138672,100.0,0.019436509860550455,-1.1206895417743665,231.77286585365854,54.9987434839846,50.28350372012464,-4.6347066378853015,-3.795376745785859,-3.725151787871823,5.401259230828458,14.22374998504718,3.0099945068359375,-0.08772990868894226,3.5985000610351676,-1.7302412308140163,8.927241352884351,0.9341294151105899,6.262870706959745,-8.40906212210939,82.58790264591535,20.761236657279724,2.66437064592459,8,-3.660003662109375,-3.4500045776367188,-4.895000457763672,3.6699981689453125,15.740005493164062,3,0.10589253019776512,-26.82186459489456,147.66000366210938,-1.7846973789880995,148.3699951171875,-4.54718719410376,150.14999389648438,0.10589253019776512
2186,2016-08-12,150.10000610351562,150.5500030517578,148.6199951171875,150.5500030517578,60.0,-0.0028565248074684524,7.577871214946933,-0.19396486520260717,56.172845078116936,51.70445458485646,-3.048550426367683,-3.2475695296637355,-3.4488506510478487,5.611985058614437,14.085153935627082,1.9300079345703125,-0.3173198148302845,2.9880073547363395,-2.5193363626285077,8.495351072101187,0.2343354960539159,5.741679213418763,-7.599107107928148,62.189224684385124,-4.562707945213901,2.75367185868242,8,-3.0150070190429688,-3.0200119018554688,-3.510009765625,4.0999908447265625,14.899993896484375,4,0.08620910497294187,-1.1206895417743665,150.52999877929688,-26.82186459489456,147.66000366210938,-1.7846973789880995,148.3699951171875,0.08620910497294187
2187,2016-08-15,155.7899932861328,155.7899932861328,150.38999938964844,150.38999938964844,0.0,0.03790797435872939,1.0,-12.000067817300193,58.64077461351173,53.50771440671673,-8.038103196874061,-8.744811611631718,-9.273004494682652,-0.2210613705615856,14.014988195590739,5.6899871826171875,-0.7373681978175739,8.2709945678711,1.5310642807274064,15.010924855014792,4.901029424299253,11.640959711442946,-12.924330445681335,100.0,35.90654957025919,3.3699651435718514,8,-6.6199951171875,-7.555000305175781,-9.52899169921875,-1.589996337890625,10.920013427734375,0,0.052635037938352225,7.577871214946933,150.10000610351562,-1.1206895417743665,150.52999877929688,-26.82186459489456,147.66000366210938,0.052635037938352225
2188,2016-08-16,153.49000549316406,153.49000549316406,152.05999755859375,153.07000732421875,40.0,-0.014763385917505367,5.809591280653951,0.07777752660401137,54.8025288460544,54.36130120356616,-4.525650100128701,-6.088312590272636,-7.020715841614134,1.9192840972039278,13.61870065641814,3.7299957275390625,0.4440022961940713,5.546506500244135,-1.583566120756359,12.676579121244629,1.9814701897438738,9.111542810744396,-9.848882825971714,71.91707701508554,11.27871486695328,3.565036310500248,8,-3.1200103759765625,-5.255012512207031,-7.763256072998047,0.709991455078125,21.339996337890625,1,0.05107822045286059,1.0,155.7899932861328,7.577871214946933,150.10000610351562,-1.1206895417743665,150.52999877929688,0.05107822045286059
2189,2016-08-17,152.86000061035156,153.72999572753906,152.86000061035156,153.72999572753906,0.0,-0.0041045335869803745,1.0,-2.0714259763851044,53.00071140689422,54.95303520566159,-3.0693105518761286,-5.147271934583955,-6.393521890369897,2.3196954856844343,13.219798388985609,0.8699951171875,1.0006989601053249,4.551501464843739,-2.8085128493229092,11.911515779010386,0.8714943077604289,8.231508621927048,-8.48994570602278,61.345674588636015,5.370307608134709,3.680007157083319,8,-2.285003662109375,-4.625007629394531,-6.480003356933594,1.339996337890625,20.649993896484375,2,0.06038202074241017,5.809591280653951,153.49000549316406,1.0,155.7899932861328,7.577871214946933,150.10000610351562,0.06038202074241017
2190,2016-08-18,153.4499969482422,153.4499969482422,152.14999389648438,152.14999389648438,0.0,0.003859716966733151,1.0,-1.4942647677844816,69.08821687299888,56.60437998042889,-2.6002253077302555,-5.4570809213451525,-6.940845899218175,1.5277111002360755,12.98344631253688,1.3000030517578125,1.9247528208783535,4.785997772216803,-2.8551511048272005,12.427146649260806,0.9654233336948153,8.60657221073879,-8.394745741005153,67.36405947737038,4.130218350942755,3.820574438522001,8,-1.7549972534179688,-5.215003967285156,-7.069999694824219,-1.4850006103515625,18.620010375976562,3,0.06119256810943852,1.0,152.86000061035156,5.809591280653951,153.49000549316406,1.0,155.7899932861328,0.06119256810943852
2191,2016-08-19,156.6699981689453,156.6699981689453,153.82000732421875,153.82000732421875,0.0,0.020984042259637237,1.0,2.1922955033627947,67.09105116264614,57.706641741888944,-5.484606351256218,-8.306721087955879,-10.016369540462563,-1.884310813790762,12.986811527341874,3.220001220703125,2.629112454430924,7.500498962402332,-0.8585186481832068,15.859516572987872,3.320990157109577,11.680007767695088,-10.970662436974521,100.0,34.162973082635176,4.179508805292764,8,-4.534996032714844,-7.995002746582031,-10.290000915527344,-5.6300048828125,11.139999389648438,4,0.06127533168899024,1.0,153.4499969482422,1.0,152.86000061035156,5.809591280653951,153.49000549316406,0.06127533168899024
2192,2016-08-22,153.6999969482422,157.1199951171875,153.1199951171875,156.1999969482422,0.0,-0.018957051480273934,-1.1857901626768725,-0.8771958003394422,67.60744656850727,59.24258043068668,-2.188192094302053,-4.92779763402919,-6.912146453276563,0.8985601762358897,12.678642469638996,4.0,3.3571305801816607,4.110498046874994,-4.27397378646657,12.494969880216559,-0.081737869795802,8.30273396354579,-7.123008221313427,32.41107076945346,-37.47078956365732,4.1922359166707865,8,-1.339996337890625,-4.8000030517578125,-7.319999694824219,-2.660003662109375,16.240005493164062,0,0.0735198651667055,1.0,156.6699981689453,1.0,153.4499969482422,1.0,152.86000061035156,0.0735198651667055
2193,2016-08-23,153.781005859375,154.06900024414062,152.6300048828125,152.6300048828125,60.0,0.0005270586385248688,-1.5004242231413725,-0.460400390625,64.50038722189208,60.65585613940069,-1.5879172904612915,-4.855198546032028,-6.7778539893023435,0.648791666357539,12.953196770435977,1.438995361328125,3.3958631432585378,3.9359565734863224,-4.639886201007556,12.511799347980201,-0.35196481376061683,8.223877960733262,-6.149716493420357,32.81713405011759,-37.92584330888478,4.2879213872469455,8,-1.1160049438476562,-4.881011962890625,-7.401008605957031,-2.7410125732421875,11.958999633789062,1,0.08407410773678459,-1.1857901626768725,153.6999969482422,1.0,156.6699981689453,1.0,153.4499969482422,0.08407410773678459
2194,2016-08-24,151.5800018310547,154.50999450683594,151.5800018310547,152.5,0.0,-0.014312587019576495,-5.369561972368269,-0.7993026832113692,61.02355492546673,61.3252796328987,1.3718828685376252,-2.6149978160643172,-4.378494309875521,2.736460029833495,13.37635612888593,2.92999267578125,3.322710291140197,1.624952697753912,-6.982154785685395,10.23206018119322,-2.678601043965756,5.92850643947358,-2.99984188997675,0.0,-68.84018249498726,4.303553741719659,8,1.2899932861328125,-2.6800079345703125,-5.135005950927734,-0.540008544921875,11.75,2,0.15338434964470826,-1.5004242231413725,153.781005859375,-1.1857901626768725,153.6999969482422,1.0,156.6699981689453,0.15338434964470826
2195,2016-08-25,152.92999267578125,153.44000244140625,151.0500030517578,151.6300048828125,0.0,0.008906127644933148,1.0603377969535135,-1.4130330220755312,54.07489381851576,61.092173937387464,0.44492107394967206,-3.961762769777607,-5.648331091049442,1.229696207869722,13.949704247330219,2.3899993896484375,3.5828891094462847,2.8439437866210824,-5.865059459568158,11.552947032810323,-1.510557836473538,7.198445409715703,-3.4958492170923705,30.971862957292934,-32.52533057039634,4.354501623094614,8,0.8250045776367188,-4.029998779296875,-6.484996795654297,-1.8899993896484375,9.75,3,0.13457139094150916,-5.369561972368269,151.5800018310547,-1.5004242231413725,153.781005859375,-1.1857901626768725,153.6999969482422,0.13457139094150916
2196,2016-08-26,154.8000030517578,154.8000030517578,152.1300048828125,152.1300048828125,0.0,0.01222788508164685,1.0,2.0538640311751726,58.71050171927388,61.099921393583266,-0.7691692838644144,-4.974757234308669,-7.323249538505678,-0.7242552891277114,13.030838392038497,2.6699981689453125,4.082427180607283,4.007953643798828,-3.7251023876611953,11.741009675258852,0.14142562806881642,7.87448165952884,-4.597274427219077,61.77932293119961,0.8142871629924215,3.86652801573001,8,-0.7150039672851562,-5.9000091552734375,-7.920005798339844,-3.760009765625,9.580001831054688,4,0.1115633328940353,1.0603377969535135,152.92999267578125,-5.369561972368269,151.5800018310547,-1.5004242231413725,153.781005859375,0.1115633328940353
2197,2016-08-29,154.72999572753906,154.77999877929688,154.0399932861328,154.0399932861328,30.0,-0.00045224368758789435,-1.144935869084476,0.25842805790342954,62.72917673200714,61.98066004757801,-0.967028407879809,-4.4392767372658,-7.191307672559958,-0.7673908722086367,12.062315884151628,0.760009765625,4.245824083543567,3.497946166992193,-4.0699439219991405,11.065836255983527,-0.28599887750348785,7.281891211487874,-3.8355404537354616,98.13313802083333,36.021089178516895,3.783945044495674,8,-0.6449966430664062,-5.8300018310546875,-7.849998474121094,-3.69000244140625,9.19000244140625,0,0.08453436432640382,1.0,154.8000030517578,1.0603377969535135,152.92999267578125,-5.369561972368269,151.5800018310547,0.08453436432640382
2198,2016-08-30,156.88999938964844,158.14999389648438,155.19000244140625,155.22000122070312,65.0,0.013959824996782721,-2.4219638903834113,2.420278637770898,67.45989457623537,63.58723595528258,-2.8988710680736745,-5.779591798688841,-9.138562010468718,-3.050841106845837,11.326162625280805,3.4199981689453125,4.477977274034771,4.949449920654303,-1.8802768800602792,11.779176721368884,1.5345865202970117,8.364313321011593,-5.372990131506441,82.25357561169555,16.704392044193398,3.4148634003572917,8,-2.2900009155273438,-7.475006103515625,-11.078250885009766,-5.850006103515625,5.82000732421875,1,0.08317931737221262,-1.144935869084476,154.72999572753906,1.0,154.8000030517578,1.0603377969535135,152.92999267578125,0.08317931737221262
2199,2016-08-31,152.86000061035156,156.75,152.86000061035156,156.36000061035156,0.0,-0.025686779240071678,-1.2228567940848214,-2.095810681164055,54.222242376549055,61.935461011232604,1.2640567864742707,-1.2356433487161098,-4.920848153739286,0.796534499921961,10.263521611598083,4.029998779296875,4.048328665035001,0.5529510498046761,-5.5794191922691425,6.685321291878495,-2.513234071232233,3.6191361708415855,-0.547033195608492,25.492956233008456,-36.33529506378885,3.0661851210369084,8,1.7399978637695312,-3.44500732421875,-7.215751647949219,-1.82000732421875,7.7599945068359375,2,0.08426013889430983,-2.4219638903834113,156.88999938964844,-1.144935869084476,154.72999572753906,1.0,154.8000030517578,0.08426013889430983
2200,2016-09-01,157.3300018310547,157.5,152.8000030517578,152.9199981689453,0.0,0.029242451935463487,-1.0215067171574643,-1.2600010463169642,61.42829233466873,61.30626558590178,-2.90296373733662,-4.986259009525838,-9.146355115749998,-3.9435615380735385,9.337045822298098,4.6999969482421875,4.075046861136855,4.403952026367193,-1.0649828850362724,9.872886937770659,1.6694845706654462,7.13841948206894,0.8199920654296875,86.37884448680188,23.58020801896943,2.7344674557017354,9,-2.7300033569335938,-7.915008544921875,-11.478252410888672,-6.290008544921875,5.7599945068359375,3,0.038136400751097366,-1.2228567940848214,152.86000061035156,-2.4219638903834113,156.88999938964844,-1.144935869084476,154.72999572753906,0.038136400751097366
2201,2016-09-02,159.25999450683594,159.72999572753906,156.5399932861328,156.5399932861328,0.0,0.012267162355046102,-1.3455889777737886,0.6167798099746034,56.22488530728888,60.0415365568775,-4.947177992483034,-6.591859620601099,-10.763765811942562,-6.176363546761621,9.851832754125493,3.19000244140625,4.3138094799115265,5.913445281982433,-0.14489278877491074,11.971783352739777,2.884276246603747,8.94261431736112,-6.459991455078125,93.21786843519081,33.67397863178299,3.0291690353786747,9,-3.8699951171875,-9.055000305175781,-13.22824478149414,-8.220001220703125,0.5600128173828125,4,0.021474307967519923,-1.0215067171574643,157.3300018310547,-1.2228567940848214,152.86000061035156,-2.4219638903834113,156.88999938964844,0.021474307967519923
2202,2016-09-05,159.52000427246094,159.86500549316406,158.50999450683594,158.55999755859375,0.0,0.001632611921343674,-1.5565935885071038,0.3529434864073422,61.671553663239074,59.72722171702718,-4.79952116234341,-6.444301830829261,-10.692378717825818,-6.685338855787336,10.590902690531069,1.355010986328125,3.899851879456776,5.704954528808599,-0.748851567935219,12.158760625552418,2.478051480436676,8.931857577180523,-6.720001220703125,95.11675723307387,35.60386024001142,3.2269030483719146,9,-4.0625,-8.527503967285156,-14.41000747680664,-8.480010986328125,-0.5800018310546875,0,0.030466402207779852,-1.3455889777737886,159.25999450683594,-1.0215067171574643,157.3300018310547,-1.2228567940848214,152.86000061035156,0.030466402207779852
2203,2016-09-06,166.5500030517578,166.5500030517578,159.74000549316406,159.74000549316406,20.0,0.0440697002947017,1.0,7.093697846300564,71.236646439666,60.86200966304931,-10.982706099771747,-12.693255820836782,-17.404008006705027,-13.906950679942724,11.366089239557045,7.029998779296875,3.5420320908440317,11.825952911376959,3.6973815493928157,19.954524273361102,7.761667230384887,15.89023859236903,-13.467399902343743,100.0,39.0368797596752,4.064285680992076,9,-7.75,-12.0,-20.252506256103516,-15.510009765625,-9.82000732421875,1,-0.015791082765667652,-1.5565935885071038,159.52000427246094,-1.3455889777737886,159.25999450683594,-1.0215067171574643,157.3300018310547,-0.015791082765667652
2204,2016-09-07,168.14999389648438,170.41000366210938,167.17999267578125,167.17999267578125,15.0,0.00960666956114875,-5.659808085574957,0.1424378220927627,72.1105653350005,62.86597316488095,-11.158497270705908,-13.364695637059867,-18.7749179566743,-15.687044623338465,12.276698690457618,3.8600006103515625,3.450826528691522,12.401444244384777,2.9622965136529444,21.84059197511661,7.681870379018875,17.12101810975068,-14.259346752929673,87.16632772689108,25.897008908437236,4.719573865365913,9,-6.8799896240234375,-11.669990539550781,-21.852497100830078,-17.110000610351562,-8.519989013671875,2,-0.032351991555623405,1.0,166.5500030517578,-1.5565935885071038,159.52000427246094,-1.3455889777737886,159.25999450683594,-0.032351991555623405
2205,2016-09-08,166.47000122070312,168.01499938964844,166.47000122070312,167.30999755859375,20.0,-0.009991036198404357,-2.67858310626703,-0.8659745162812648,65.4564374768666,63.61552158239126,-8.220327693784867,-10.992900070760328,-16.88096509813181,-14.227174069143018,13.557795792948617,1.67999267578125,3.5240842394495644,9.924451446533197,-0.3171072195511613,20.166010112617556,4.803672113491018,15.045230779575377,-11.25780555566405,71.59337062767813,14.594366880996759,5.120779333042175,9,-4.864997863769531,-8.790000915527344,-20.172504425048828,-15.430007934570312,-8.600006103515625,3,-0.035141503337648095,-5.659808085574957,168.14999389648438,1.0,166.5500030517578,-1.5565935885071038,159.52000427246094,-0.035141503337648095
2206,2016-09-09,163.0399932861328,165.9499969482422,162.22999572753906,164.8800048828125,40.0,-0.02060436060202142,-1.1502855504840026,2.1904995458673935,64.52022753905787,63.814527227619116,-3.90970501766904,-6.897387631126776,-13.227309684429827,-11.036594094759437,14.465147811138202,4.2400054931640625,3.8357003582191,5.847444152832026,-4.314257305217211,16.009145610881262,0.766593423807393,10.928294881856658,-6.611972981328108,38.06718734572927,-21.1314912611791,5.080850729024621,9,-1.4349899291992188,-5.154991149902344,-16.742496490478516,-12.0,-2.4699859619140625,4,0.0003066919395049439,-2.67858310626703,166.47000122070312,-5.659808085574957,168.14999389648438,1.0,166.5500030517578,0.0003066919395049439
2207,2016-09-12,163.99000549316406,163.99000549316406,158.99000549316406,159.1999969482422,200.0,0.005826866082875748,1.08767894800553,-2.6032491064542613,65.4536543046425,63.59161164188657,-3.808560196585262,-7.590759343427379,-13.96639358892196,-12.189569424923121,14.912641660673753,5.0,4.421137877528793,6.38745574951173,-4.189202548059484,16.964114047082944,1.0991266007261231,11.675784898297337,-6.443426519774988,43.78284414787934,-17.978258537933833,5.288329148785608,9,-2.3850021362304688,-4.9850006103515625,-17.567508697509766,-12.95001220703125,-4.6100006103515625,0,-0.02542836776183377,-1.1502855504840026,163.0399932861328,-2.67858310626703,166.47000122070312,-5.659808085574957,168.14999389648438,-0.02542836776183377
2208,2016-09-13,161.3300018310547,162.1649932861328,160.85000610351562,161.6999969482422,0.0,-0.016220523038035117,1.0230762007605991,-0.07724310170171829,64.55657503501455,64.73987082616051,-0.5056872311365339,-4.546382817225322,-11.039815417373859,-9.703273326738838,15.384318633890395,3.1399993896484375,4.704658834206867,3.335452270507801,-7.180397223467935,13.851301764483537,-1.922472476480067,8.59337701749567,-2.754348882567996,20.490338993694728,-47.05555443406352,5.257924746987862,9,0.27500152587890625,-2.3249969482421875,-14.715007781982422,-10.290008544921875,-1.25,1,-0.014814351717117424,1.08767894800553,163.99000549316406,-1.1502855504840026,163.0399932861328,-2.67858310626703,166.47000122070312,-0.014814351717117424
2209,2016-09-14,162.08999633789062,163.0,162.08999633789062,162.25999450683594,0.0,0.004710807030373632,-9.706040750381474,0.45946057406796437,63.92096787957717,65.01683477559479,0.20258481686306595,-4.826912768463785,-11.476353731321012,-10.640866169465284,15.884319528002205,1.6699981689453125,4.955837688350556,3.633946990966791,-6.742332948672271,14.010226930605853,-1.5541929788527398,8.822086960786322,-3.0999908447265625,34.34895225728788,-36.260868127387624,5.188139969819527,9,1.3850021362304688,-3.084991455078125,-15.47500228881836,-11.050003051757812,0.2100067138671875,2,-0.03306805312758587,1.0230762007605991,161.3300018310547,1.08767894800553,163.99000549316406,-1.1502855504840026,163.0399932861328,-0.03306805312758587
2210,2016-09-15,162.83999633789062,162.83999633789062,160.9199981689453,160.9199981689453,20.0,0.004627059145812851,1.0,-11.294228525267032,62.64944892173032,65.73067517719939,0.35355222126850094,-5.0987855859056594,-11.9858392646359,-11.565107899162683,16.499875510047644,1.9199981689453125,4.927282498732808,3.9144470214843636,-6.357322741027133,14.18621678399586,-1.2214378597713846,9.050331902740112,-2.936390991210942,55.316028325258145,-15.732877767105833,5.1358848812557545,9,1.6200027465820312,-3.5299911499023438,-16.22500228881836,-12.095001220703125,2.8700103759765625,3,-0.01971254929542887,-9.706040750381474,162.08999633789062,1.0230762007605991,161.3300018310547,1.08767894800553,163.99000549316406,-0.01971254929542887
2211,2016-09-16,166.27000427246094,166.27000427246094,164.4600067138672,164.4600067138672,130.0,0.02106366993188269,1.0,0.9427079608039483,66.42003946266853,66.25828471046933,-2.209910255387058,-8.192755941565508,-15.036382182780926,-15.118400714152415,16.657020395165954,3.4300079345703125,5.779268214220025,6.864454650878912,-3.851145963670632,17.580055265428456,1.50665434360414,12.222254958153684,-5.525887060546893,100.0,31.039603850266133,5.357800307274778,9,-1.5699996948242188,-6.7550048828125,-19.29500961303711,-18.085006713867188,-4.600006103515625,4,-0.05052029193136143,1.0,162.83999633789062,-9.706040750381474,162.08999633789062,1.0230762007605991,161.3300018310547,-0.05052029193136143
2212,2016-09-19,165.0,167.0,164.86000061035156,166.80999755859375,120.0,-0.007638204365351564,-1.0478498941374024,-1.0,61.839411674817306,65.21414751437503,-0.09031923531060215,-6.358796404337227,-13.547943931385475,-14.108262717963783,17.070903661846824,2.1399993896484375,6.043562990566443,5.0294502258300895,-5.610835670604672,15.669736122264851,-0.29069272238729127,10.34959317404747,-4.0800018310546875,67.4796425221935,0.19245163775630658,5.320142948217374,9,-0.29999542236328125,-4.599998474121094,-17.917503356933594,-17.835006713867188,-5.6699981689453125,0,-0.026848440459280254,1.0,166.27000427246094,1.0,162.83999633789062,-9.706040750381474,162.08999633789062,-0.026848440459280254
2213,2016-09-20,166.7100067138672,166.97000122070312,164.67999267578125,164.67999267578125,0.0,0.010363677053740528,-1.2561504521230618,-1.1215562299780812,71.68806145182518,65.16720263846666,-1.9838674439788804,-7.4315507009039266,-15.030939361869287,-15.798430798023531,17.63250317406671,2.290008544921875,6.492741679293715,6.093006896972668,-4.534924244118713,16.720938038064048,0.7790413264269773,11.406972467518358,-5.030808105468736,95.23037501976364,21.720578116291748,5.313965570545687,9,-3.2075042724609375,-5.980003356933594,-18.007511138916016,-20.608009338378906,-7.260009765625,1,-0.04396857738501292,-1.0478498941374024,165.0,1.0,166.27000427246094,1.0,162.83999633789062,-0.04396857738501292
2214,2016-09-21,174.8300018310547,174.8300018310547,168.05999755859375,168.1699981689453,65.0,0.048707304841779875,1.033033198157949,3.2807672938010657,74.59245586618246,66.1823157928351,-10.120984623476659,-14.4618727229834,-22.74364796317417,-23.784266108066277,18.971198505070507,8.1199951171875,7.028840245829343,13.050502014160145,1.535382979901982,24.565621048418308,7.292942497031049,18.80806153128924,-12.452338818359351,100.0,26.956523381148358,5.757559517129086,9,-7.9199981689453125,-11.889999389648438,-25.527507781982422,-28.970008850097656,-10.919998168945312,2,-0.08436767056865635,-1.2561504521230618,166.7100067138672,-1.0478498941374024,165.0,1.0,166.27000427246094,-0.08436767056865635
2215,2016-09-22,173.50999450683594,175.6999969482422,172.49000549316406,173.6300048828125,766.0,-0.007550233429010289,-1.9722302676660286,-0.018019566064105208,70.37458831414314,66.83280032340014,-8.601919456804552,-12.143619986284534,-21.025552248437805,-22.36036346112172,20.57817991668283,3.209991455078125,6.569956223519853,10.701494598388678,-1.1569178766542052,22.55990707343156,4.772288360867236,16.63070083591012,-9.887097612304672,80.5159755859163,9.610325242100316,5.9292062375214405,9,-6.1649932861328125,-10.134994506835938,-24.104999542236328,-27.650001525878906,-12.699996948242188,3,-0.06460718004712096,1.033033198157949,174.8300018310547,-1.2561504521230618,166.7100067138672,-1.0478498941374024,165.0,-0.06460718004712096
2216,2016-09-23,172.07000732421875,174.22999572753906,169.61500549316406,173.5,9.0,-0.008299159865171046,2.1937824053052304,11.915575333757152,67.35822942374976,67.04441978107872,-6.421622499365043,-9.848401606214992,-19.164730909110915,-20.882782296439586,21.641962057744475,4.614990234375,5.875473831211167,8.398007202148449,-3.519967642283518,20.315982046580416,2.4390197799324653,14.356994624364432,-6.997858423242178,67.05999803380472,-0.7507606467236059,5.958987422215979,9,-3.7950057983398438,-8.69500732421875,-22.105010986328125,-26.21001434326172,-15.410003662109375,4,-0.03696170360688067,-1.9722302676660286,173.50999450683594,1.033033198157949,174.8300018310547,-1.2561504521230618,166.7100067138672,-0.03696170360688067
2217,2016-09-26,167.80999755859375,169.39999389648438,167.57000732421875,169.39999389648438,0.0,-0.0247574218881631,1.3018752039308266,1.1118912458918435,51.88734833216233,65.63672792520623,-1.746416828162637,-4.80455957480018,-14.562107598397347,-16.545157212813905,22.577637510401754,4.5,5.483945078027233,3.483997344970703,-7.785807198818617,14.753801888760023,-2.150904926923971,9.118899616865377,-1.46250689194531,28.402937108059046,-33.876401230049794,5.6349022718946635,9,0.5,-4.43499755859375,-17.404998779296875,-21.51000213623047,-16.169998168945312,0,-0.03658899635884061,2.1937824053052304,172.07000732421875,-1.9722302676660286,173.50999450683594,1.033033198157949,174.8300018310547,-0.03658899635884061
2218,2016-09-27,169.94000244140625,170.4499969482422,168.57000732421875,168.57000732421875,0.0,0.012692955805978068,-1.7445201817695803,-0.8616341337018484,52.63934936697012,64.38321475713879,-2.823584189939112,-6.225971380427865,-16.232253850032208,-18.554354619542067,22.80828912533146,2.6399993896484375,5.4345321492570235,4.9615020751953125,-6.002536101730129,15.925540252120754,-0.5205170132674084,10.443521163658033,-2.470211020966559,29.151268658257116,-28.741588663195643,5.482019088462718,9,-1.6300048828125,-6.56500244140625,-19.31000518798828,-23.415008544921875,-18.3800048828125,1,-0.06243380285939326,1.3018752039308266,167.80999755859375,2.1937824053052304,172.07000732421875,-1.9722302676660286,173.50999450683594,-0.06243380285939326
2219,2016-09-28,165.74000549316406,169.07000732421875,165.7100067138672,169.07000732421875,0.0,-0.02471458684184913,1.0180172749558962,-2.430666933974873,48.998085428185966,62.866396591189414,2.177614720470757,-1.0662274428376861,-11.629774470413821,-14.21730763438336,23.535721494712664,4.2299957275390625,5.174793139703155,0.11750488281251137,-9.245639661799515,9.480649427424538,-4.564067389493516,4.799077155118539,9.959991455078125,0.3002883745937095,-53.55204592370723,4.681572272306013,9,4.339996337890625,-2.3650054931640625,-14.957508087158203,-19.215011596679688,-14.830001831054688,2,-0.03795105790063047,-1.7445201817695803,169.94000244140625,1.3018752039308266,167.80999755859375,2.1937824053052304,172.07000732421875,-0.03795105790063047
2220,2016-09-29,163.3300018310547,166.85000610351562,163.2100067138672,166.85000610351562,0.0,-0.014540868723506684,1.0681789611031398,1.05705775883795,50.40950051537685,61.087447819268114,5.2125953686159505,1.9144853508531412,-8.862140053296912,-11.607831079772268,23.920598088310367,3.6399993896484375,5.10025675275449,-2.592498779296875,-11.190115028174716,6.005117469580966,-6.891306903735796,1.7063093451420457,12.170195312499999,1.0888859965162294,-52.49807737311317,4.298808124438924,9,6.125,0.0449981689453125,-12.44500732421875,-16.805007934570312,-8.1300048828125,3,0.0035511040504037084,1.0180172749558962,165.74000549316406,-1.7445201817695803,169.94000244140625,1.3018752039308266,167.80999755859375,0.0035511040504037084
2221,2016-09-30,162.67999267578125,163.9199981689453,162.67999267578125,163.9199981689453,5.0,-0.003979729063774751,1.0,0.3522738602522032,48.13441803482095,59.564670748157404,5.92263613834902,2.986994006960799,-7.861772116742259,-10.732959611222753,23.774387321313718,1.2400054931640625,5.013885122394328,-3.413507843017584,-11.578327437204479,4.751311751169311,-7.495917640111031,0.6689019540758636,12.328596850585939,0.0,-52.56226680406786,4.082409797093453,9,6.510002136230469,1.2350082397460938,-11.352497100830078,-16.154998779296875,-7.529998779296875,4,-0.011494929932252762,1.0681789611031398,163.3300018310547,1.0180172749558962,165.74000549316406,-1.7445201817695803,169.94000244140625,-0.011494929932252762
2222,2016-10-04,164.3800048828125,166.66000366210938,163.6999969482422,163.6999969482422,15.0,0.010450038625335667,-7.705800516100078,-0.5483910662646896,54.46559225256551,57.651063059350776,4.610245459928194,1.7599846801497279,-9.143828009523077,-12.185083382487846,23.77450659483349,3.980010986328125,5.005544044951904,-1.956495666503912,-9.568115030469158,5.655123697461335,-5.762305348486535,1.8493140154787113,9.888868832519535,21.879166953055194,-33.30491015885853,3.805809681982619,10,4.809989929199219,-0.1300048828125,-12.887508392333984,-17.855010986328125,-12.1300048828125,1,-0.0469643569253253,1.0,162.67999267578125,1.0681789611031398,163.3300018310547,1.0180172749558962,165.74000549316406,-0.0469643569253253
2223,2016-10-05,163.9199981689453,164.57000732421875,163.47000122070312,163.47000122070312,0.0,-0.0027984347256536646,-3.8889491709335053,0.6617524963536408,52.70310048201472,55.21891246110992,5.177320275651027,2.1216327220366793,-8.37123458250943,-11.625362073970791,22.491577254977894,1.100006103515625,4.517288905416308,-2.2850021362304744,-9.971594886640162,5.401590614179213,-6.128298511435304,1.558294238974355,9.653542684013672,19.405362293923243,-36.82736626757425,3.8432963752048424,10,5.269996643066406,0.3300018310546875,-12.427501678466797,-17.395004272460938,-13.819992065429688,2,-0.07491458587402133,-7.705800516100078,164.3800048828125,1.0,162.67999267578125,1.0681789611031398,163.3300018310547,-0.07491458587402133
2224,2016-10-06,162.7100067138672,163.61000061035156,162.7100067138672,163.61000061035156,0.0,-0.0073815975390082444,1.0,-2.0,49.81056621999223,52.93402111731538,5.014633697223331,3.060068937462688,-6.879160900252458,-10.317049133698987,20.51571490012403,1.209991455078125,4.299242198593106,-3.22299423217774,-11.004212113194313,4.558223648838833,-7.113603172686027,0.6676147083305466,10.209921248461143,0.7197587874973471,-53.330952630282006,3.8906089405082924,10,5.744987487792969,1.5399932861328125,-10.702510833740234,-15.670013427734375,-12.870010375976562,3,-0.06852688030971088,-3.8889491709335053,163.9199981689453,-7.705800516100078,164.3800048828125,1.0,162.67999267578125,-0.06852688030971088
2225,2016-10-07,160.6199951171875,161.8699951171875,160.6199951171875,161.8699951171875,0.0,-0.012845009590314094,1.0,1.3888983079583601,41.43160281849841,50.05328482784301,5.681370138533026,4.9427592289185895,-4.555518299796205,-8.116718871244444,18.487875085084138,2.0900115966796875,3.5289374543907854,-5.020505523681635,-13.14879858852919,3.1077875411659193,-9.084652056105426,-0.9563589912578436,11.685536727948005,0.0,-46.245755430450004,4.064146532423779,10,4.915000915527344,3.6300048828125,-8.612499237060547,-13.580001831054688,-10.099990844726562,4,-0.06045319231888757,1.0,162.7100067138672,-3.8889491709335053,163.9199981689453,-7.705800516100078,164.3800048828125,-0.06045319231888757
2226,2016-10-10,163.08999633789062,163.08999633789062,160.67999267578125,160.67999267578125,0.0,0.01537791866386895,1.0,-1.9280029296875,47.20514895274023,49.53304045235166,2.0155526799428856,2.610539925240886,-6.447918583950781,-10.500996211910035,17.711825675443222,2.470001220703125,1.9017078810512658,-2.553004455566395,-10.67795967663099,5.571950765498201,-6.615482066098679,1.5094731549658889,8.280692569009034,40.89400209176481,-2.5556875903348555,4.062477610532293,10,2.4449996948242188,3.029998779296875,-11.082500457763672,-16.050003051757812,-7.399993896484375,0,-0.04837819343193739,1.0,160.6199951171875,1.0,162.7100067138672,-3.8889491709335053,163.9199981689453,-0.04837819343193739
2227,2016-10-11,159.82000732421875,164.16600036621094,159.25,161.9199981689453,0.0,-0.020050212073689067,-2.034562982428875,-0.8713641716579504,40.35825030972372,48.1684738904354,4.506922617325301,5.852147774399526,-2.79566639746335,-7.177478784231312,17.607567689046558,4.9160003662109375,0.3692976267385575,-5.614493560791004,-14.123017802044586,2.8940306804625777,-9.86875568141781,-1.360231440164199,10.690626079503943,10.714408636692173,-25.103681864847086,4.254262120626794,10,4.339996337890625,7.2849884033203125,-7.022510528564453,-11.990013122558594,-4.100006103515625,1,-0.02922045559828157,1.0,163.08999633789062,1.0,160.6199951171875,1.0,162.7100067138672,-0.02922045559828157
2228,2016-10-12,158.94000244140625,161.0,158.94000244140625,161.0,13.0,-0.00550622476838758,1.0,0.9809554950045414,22.11305843267958,45.18124866871246,4.092897836323516,6.897560834481311,-1.432259185663213,-6.3364983872336325,17.47135981581555,2.05999755859375,-1.0954007497741145,-6.374998474121099,-15.187933588574367,2.4379366403321683,-10.781466031347719,-1.9685309168944798,10.444567621944174,0.0,-26.55527238879392,4.406467557226627,10,3.9550018310546875,8.379997253417969,-5.715000152587891,-11.042503356933594,-3.029998779296875,2,-0.04209136994239404,-2.034562982428875,159.82000732421875,1.0,163.08999633789062,1.0,160.6199951171875,-0.04209136994239404
2229,2016-10-13,156.72999572753906,158.50100708007812,156.72999572753906,158.50100708007812,0.0,-0.013904660122815327,1.0,0.859715267695772,21.443195097249983,41.96277028892059,5.465147197292168,9.154791548180498,1.1548476153512865,-4.215647499263127,17.249385493983784,2.2100067138671875,-1.6902401010739538,-8.317005157470703,-17.84024376570838,1.2062334507669732,-13.078624461589555,-3.5553858533518508,11.401226221178064,0.0,-18.914596655209934,4.761619304118842,10,4.965003967285156,9.485000610351562,-0.05499267578125,-3.1149978637695312,-0.5699920654296875,3,-0.0423019830584892,1.0,158.94000244140625,-2.034562982428875,159.82000732421875,1.0,163.08999633789062,-0.0423019830584892
2230,2016-10-14,159.6300048828125,160.9340057373047,157.5800018310547,157.5800018310547,0.0,0.018503217216408574,-2.272194061734736,-1.1575324171800285,29.831421370379203,39.929103992871504,2.2183860689195285,6.3263212746317095,-1.3078900528560666,-7.1497347305811445,17.26260835258437,4.204010009765625,-2.4852521554432485,-5.256496429443359,-15.040964506957806,4.527971648071087,-10.148730468200569,-0.3642623906861502,6.905045394939691,38.999560868905,25.09377004933596,4.892234038757221,10,2.0649948120117188,6.584991455078125,-0.7550010681152344,-4.0850067138671875,-3.540008544921875,4,-0.061329375715479806,1.0,156.72999572753906,1.0,158.94000244140625,-2.034562982428875,159.82000732421875,-0.061329375715479806
2231,2016-10-17,157.8699951171875,159.8300018310547,157.8699951171875,159.8000030517578,50.0,-0.011025557299939037,-1.0310866901213582,-0.9414658836314376,32.46298108969286,37.48436941921899,3.6032669516980604,7.825999944758735,0.6877512937717256,-5.555414395838454,16.612530804533627,1.9600067138671875,-2.9222956484821623,-6.596505737304682,-16.841241432578954,3.6482299579695905,-11.718873584941804,-1.4741378896675599,7.292347523534858,15.330805251515411,3.1241880265478805,5.122367847637134,10,2.7800064086914062,8.345001220703125,1.7725067138671875,-2.3249969482421875,-2.8699951171875,0,-0.04655723742355622,-2.272194061734736,159.6300048828125,1.0,156.72999572753906,1.0,158.94000244140625,-0.04655723742355622
2232,2016-10-18,160.57000732421875,162.1999969482422,159.83999633789062,161.0,105.0,0.01710275727206434,-1.4973357876380546,0.22279321658694706,33.79457947378144,35.383422640526405,0.34192872350723746,5.035246794016814,-1.7178298034559703,-8.428333799711083,15.986259963714716,4.3300018310546875,-3.21614640041534,-3.6749938964843807,-14.061738421689881,6.71175062872112,-8.868366159087117,1.5183783661183554,3.4118067486579378,70.20129323090141,57.65381920908281,5.193372262602748,10,-0.12200927734375,5.644989013671875,-0.8250045776367188,-5.0250091552734375,-5.8800048828125,1,-0.030391758486744802,-1.0310866901213582,157.8699951171875,-2.272194061734736,159.6300048828125,1.0,156.72999572753906,-0.030391758486744802
2233,2016-10-19,159.3800048828125,159.69000244140625,159.3800048828125,159.69000244140625,0.0,-0.007411112830078115,1.0,0.7209368346344925,37.72203981767269,34.040253040268674,0.9165982371581833,5.953169588075269,-0.18377019271463269,-7.4104931900296265,15.334959854019298,1.19000244140625,-3.4149189494813186,-4.498496246337879,-15.035215846166011,6.0382233534902525,-9.766856046251945,0.7698635535761866,3.586554621716914,48.446226030874634,32.93062027787769,5.2683597999140614,10,1.0679931640625,6.834991455078125,0.9249992370605469,-3.8350067138671875,-4.029998779296875,2,-0.02296400771728213,-1.4973357876380546,160.57000732421875,-1.0310866901213582,157.8699951171875,-2.272194061734736,159.6300048828125,-0.02296400771728213
2234,2016-10-20,160.0800018310547,160.5800018310547,159.38400268554688,160.5800018310547,62.0,0.004391999791673262,3.78399658203125,1.6129159283323489,43.28236570534656,34.24589336102959,-0.21869600703936953,4.312589870977433,-0.5015935839042527,-8.145406984833699,13.464134627817383,1.1999969482421875,-4.030071462527644,-3.060999298095709,-12.362632306274435,6.240633710083017,-7.711815802185072,1.5898172059936542,2.1199951171875,54.11261130340582,35.25310407633065,4.650816504089363,10,0.3679962158203125,6.1349945068359375,0.22500228881835938,-4.535003662109375,-4.6100006103515625,3,-0.026049463526032768,1.0,159.3800048828125,-1.4973357876380546,160.57000732421875,-1.0310866901213582,157.8699951171875,-0.026049463526032768
2235,2016-10-21,162.3000030517578,162.3000030517578,159.7899932861328,159.7899932861328,0.0,0.013868073433970007,1.0,-5.02001953125,49.26244409022331,34.47448170963881,-2.430969092412056,1.275077683670304,-2.3982677246979165,-10.387929919800797,11.512305707446108,2.510009765625,-4.526736119476567,-0.2804985046386719,-8.199560751328988,7.638563742051645,-4.24002962798383,3.6790326187064863,-5.57000732421875,100.0,75.50160859748125,3.9595311233451533,10,-1.8520050048828125,3.9149932861328125,-1.0600013732910156,-6.7550048828125,-4.850006103515625,4,-0.03783117236104039,3.78399658203125,160.0800018310547,1.0,159.3800048828125,-1.4973357876380546,160.57000732421875,-0.03783117236104039
2236,2016-10-24,165.7100067138672,165.7100067138672,162.33999633789062,162.33999633789062,0.0,0.02101049659883203,1.0,1.342628392179749,52.420821906851,35.81476744265296,-6.068397298899924,-2.77827526444608,-5.424791392486071,-13.731238157949235,10.50190693190222,3.410003662109375,-4.755731323552226,3.44750518798827,-3.289672888187056,10.184683264163596,0.07891614990060702,6.816094226075933,-8.86861083984374,100.0,72.06508700136766,3.368589038087658,10,-4.4900054931640625,0.5049896240234375,-3.8250045776367188,-10.165008544921875,-5.5300140380859375,0,-0.05805328577765079,1.0,162.3000030517578,3.78399658203125,160.0800018310547,1.0,159.3800048828125,-0.05805328577765079
2237,2016-10-25,161.6699981689453,167.24000549316406,161.6699981689453,165.77999877929688,10.0,-0.024379991438282844,-1.7104654486862965,-1.2195809958479922,46.37681729189108,38.510740649232005,-1.9426621444943066,0.8202070752987822,-1.2237749365931734,-9.668857287828189,10.067372306639994,5.57000732421875,-4.586912682682794,-0.2855033874511719,-6.4974073825867436,5.9264006076844,-3.3914553850189577,2.820448610116614,-4.473857861328128,29.13477237033428,0.11593313761976631,3.1059519975677885,10,0.31500244140625,4.5449981689453125,0.4375038146972656,-6.125,-4.1399993896484375,1,-0.04125687044280879,1.0,165.7100067138672,1.0,162.3000030517578,3.78399658203125,160.0800018310547,-0.04125687044280879
2238,2016-10-26,159.3300018310547,161.5500030517578,158.2100067138672,161.5500030517578,0.0,-0.014473905884784699,2.00900405526153,0.5401462021956318,44.74829204268281,41.100195865391214,0.5123527565951633,2.450195894450644,1.3275048097147533,-7.262434625120818,9.087300333973266,3.459991455078125,-4.905015291505407,-2.0949996948242244,-7.1380607366535855,2.9480613470051367,-4.616530215738891,0.4265308260904419,-1.531229612304685,12.403048378647831,-19.361181652650963,2.5215305209146788,10,3.0800018310546875,6.8849945068359375,3.220001220703125,-3.785003662109375,-6.9199981689453125,2,-0.029121943992497124,-1.7104654486862965,161.6699981689453,1.0,165.7100067138672,1.0,162.3000030517578,-0.029121943992497124
2239,2016-10-27,159.4499969482422,160.4340057373047,157.75,157.75,0.0,0.0007531231771071845,-2.1576594770713844,-0.7657639700323047,48.06356053125371,43.12598910548837,0.9149857320483648,1.9339628783835963,1.444853708578961,-7.288285580633612,8.731148854069259,2.6840057373046875,-4.680975256084594,-1.6605041503906364,-6.34210038423231,3.0210920834510375,-4.001302267311473,0.6802939665302006,7.790008544921875,17.913550729414716,-17.13050565521432,2.3407981169208436,10,3.0450057983398438,6.7649993896484375,2.6662559509277344,-3.904998779296875,-8.1199951171875,3,-0.025713332851661552,2.00900405526153,159.3300018310547,-1.7104654486862965,161.6699981689453,1.0,165.7100067138672,-0.025713332851661552
2240,2016-10-28,163.91000366210938,165.74000549316406,157.44000244140625,157.5500030517578,0.0,0.027971193472740685,-1.5227965781363413,3.7411835456103977,51.273301608994515,45.216024718744116,-3.211813082782328,-2.6144055510133057,-2.740110057484344,-11.608097111500086,9.282555459723623,8.300003051757812,-3.695016948300349,2.770502471923834,-1.9757224358021404,7.516727379649808,0.39739001806086094,5.143614925786807,3.140201721191403,66.02040006041233,30.40615389956797,2.3731124538629835,10,-1.5699996948242188,2.30499267578125,1.0149993896484375,-6.155006408691406,-11.710006713867188,4,-0.051491686003526715,-2.1576594770713844,159.4499969482422,2.00900405526153,159.3300018310547,-1.7104654486862965,161.6699981689453,-0.051491686003526715
2241,2016-10-31,160.80999755859375,164.71499633789062,160.80999755859375,163.92999267578125,0.0,-0.018912854824322367,-1.5032082632340857,-0.49056522291985055,51.5454080325012,47.188339003046316,0.3901142980905661,0.35660542902382986,0.5007812965419873,-8.35304361758304,9.983476406210945,3.904998779296875,-2.498149409530697,-0.23600387573242188,-4.927815470505806,4.455807719040962,-2.5819096731190996,2.109901921654256,5.855799707031252,34.3876945689627,-4.19543670859786,2.34590579738669,10,1.5300064086914062,4.6699981689453125,4.5500030517578125,-2.6200027465820312,-6.8899993896484375,0,-0.02089422710877964,-1.5227965781363413,163.91000366210938,-2.1576594770713844,159.4499969482422,2.00900405526153,159.3300018310547,-0.02089422710877964
2242,2016-11-01,156.66000366210938,160.86000061035156,155.89999389648438,160.86000061035156,0.0,-0.02580681524463213,1.3619096751692092,1.346154974764271,46.770544439756826,48.19372840550011,4.388661676838865,4.1092659154464,4.842088565565632,-4.060021894390957,9.745757121372318,4.9600067138671875,-1.8380103724947503,-3.999997711181635,-8.80577674798019,0.8057813256169197,-6.4028872295809265,-1.5971081927823434,9.636761810546886,7.723667377398721,-34.26358920415395,2.4028895183992844,11,4.909996032714844,6.514991760253906,9.164997100830078,1.5299911499023438,0.3199920654296875,1,0.022468970582076198,-1.5032082632340857,160.80999755859375,-1.5227965781363413,163.91000366210938,-2.1576594770713844,159.4499969482422,0.022468970582076198
2243,2016-11-02,151.63999938964844,155.4250030517578,151.63999938964844,154.30999755859375,257.0,-0.032043943285538834,-1.8352106800166876,0.6357143116646261,43.32197567245093,48.19812951295615,9.158387567354168,8.603203613871415,9.996406230746288,1.1135922310535875,9.324928268561065,5.0200042724609375,-1.2999355265115184,-8.406002044677734,-14.439184340008637,-2.3728197493468315,-11.422593192343186,-5.389410897012283,14.032959788437523,0.0,-45.344515606548164,3.0165911476654577,11,7.8000030517578125,9.404998779296875,14.202499389648438,6.549995422363281,5.2599945068359375,2,0.03884199032811719,1.3619096751692092,156.66000366210938,-1.5032082632340857,160.80999755859375,-1.5227965781363413,163.91000366210938,0.03884199032811719
2244,2016-11-03,151.55999755859375,153.35000610351562,150.00999450683594,150.00999450683594,600.0,-0.0005275773633387493,-3.3096838975792715,-0.5805258856675868,38.56616833162686,47.00965442866765,8.831451837150638,8.226839027919652,10.283516871656587,1.3503739932120595,9.182318886777221,3.3400115966796875,-0.9968065687112926,-7.928503417968756,-14.911125807763398,-0.9458810281741137,-11.419814612866077,-4.437192223071435,12.990324836417216,9.853795099730133,-34.79407521961419,3.4913111948973277,11,7.06500244140625,7.980003356933594,14.282501220703125,6.629997253417969,9.979995727539062,3,0.00560838029300581,-1.8352106800166876,151.63999938964844,1.3619096751692092,156.66000366210938,-1.5032082632340857,160.80999755859375,0.00560838029300581
2245,2016-11-04,150.91000366210938,152.22000122070312,150.10000610351562,150.10000610351562,0.0,-0.00428869033356305,-4.234571622334413,0.5225780411691163,39.81862678134412,45.60941052583355,8.60027582075628,8.550473397151961,11.093815828798938,2.0866204217864492,9.537973941817375,2.1199951171875,-0.8164869479134325,-8.092997741699207,-16.029481966814245,-0.15651351658416957,-12.061239854256712,-4.124755629141703,12.18628594408409,6.120428719517447,-40.49113363498537,3.968242112557513,11,7.714996337890625,7.714996337890625,15.817497253417969,7.279991149902344,7.019989013671875,4,0.0027831035634038326,-3.3096838975792715,151.55999755859375,-1.8352106800166876,151.63999938964844,1.3619096751692092,156.66000366210938,0.0027831035634038326
2246,2016-11-07,155.1999969482422,155.2899932861328,153.0,154.44000244140625,0.0,0.028427494414076104,3.872392578283525,0.9382676512696858,42.493696205523115,45.177952627348226,2.975568229872181,3.8357337205959823,6.956997596253558,-2.0459519339417227,9.560244282444962,4.3799896240234375,-0.7889606015919242,-3.4085044860839844,-11.273666505936774,4.456657533768805,-7.341085496010379,0.5240765238424103,6.587663148015537,47.83409697552688,4.032711703748582,3.932581009926395,11,2.6750030517578125,3.4250030517578125,11.215003967285156,2.9899978637695312,6.07000732421875,0,-0.019329897287307718,-4.234571622334413,150.91000366210938,-3.3096838975792715,151.55999755859375,-1.8352106800166876,151.63999938964844,-0.019329897287307718
2247,2016-11-08,155.14999389648438,155.25999450683594,154.16600036621094,154.1699981689453,25.0,-0.00032218461817679067,-1.2145824645940477,1.2894773826972112,43.89256368770026,45.082871699016835,2.238890278663689,3.708045810828935,7.1650096901495886,-1.9047615195854632,9.930664059103044,1.093994140625,-1.1352833466097252,-3.2250068664550895,-11.21502367943188,4.765009946521701,-7.220015272943471,0.7700015400332916,5.459899640831168,94.92135325379427,49.57152523612697,3.9950084064883944,11,2.725006103515625,3.475006103515625,11.402503967285156,3.0400009155273438,5.75,1,-0.00792778456929688,3.872392578283525,155.1999969482422,-4.234571622334413,150.91000366210938,-3.3096838975792715,151.55999755859375,-0.00792778456929688
2248,2016-11-09,152.25,152.82000732421875,143.25,143.25,167.0,-0.018691550180912286,-1.1266682942708333,9.183713507201245,39.37007678281934,44.116929060301906,4.502451438960804,6.409776060175943,10.122938222850962,1.132115372392235,10.936231274451787,11.899993896484375,-1.985328859592613,-5.790500640869141,-14.228514275997242,2.6475129942589604,-10.009507458433205,-1.571493823305076,7.299903634267594,74.75087224812529,29.24916234337357,4.219006817564052,11,2.2450027465820312,2.9950027465820312,14.46999740600586,5.939994812011719,8.889999389648438,2,0.031067295418975682,-1.2145824645940477,155.14999389648438,3.872392578283525,155.1999969482422,-4.234571622334413,150.91000366210938,0.031067295418975682
2249,2016-11-10,150.10000610351562,156.0,150.10000610351562,154.0399932861328,15.0,-0.014121470584462226,-1.9949305025734767,-0.4377763536241319,33.405877623331165,42.13165972856153,5.796204208081605,8.47196219938553,12.436996908004971,3.416501971061791,11.52405930565311,5.899993896484375,-2.446301147715758,-7.608995056152338,-16.75502144965455,1.5370313373498732,-12.182008252903444,-3.0359818594012324,7.493909094639861,53.72553806678921,14.493007197962854,4.573013196751109,11,3.8824920654296875,5.144996643066406,16.619991302490234,8.089988708496094,7.589996337890625,3,0.04530304807768748,-1.1266682942708333,152.25,-1.2145824645940477,155.14999389648438,3.872392578283525,155.1999969482422,0.04530304807768748
2250,2016-11-11,149.83999633789062,150.3000030517578,146.85000610351562,149.75,10.0,-0.0017322435379895085,5.831611070824269,-0.022841784432111722,26.390940065783937,39.33671884337073,4.303001872878781,8.391141355531346,12.717329239974333,3.8112358709957164,12.492422449484618,3.4499969482421875,-2.7253490469416306,-7.379504394531239,-17.12117087328849,2.3621620842260143,-12.25033763390988,-2.508671155152598,6.160003662109375,51.68624578737745,19.30841229791404,4.870833239378631,11,2.2150039672851562,5.405006408691406,16.512500762939453,8.349998474121094,6.55999755859375,4,0.07808327038301965,-1.9949305025734767,150.10000610351562,-1.1266682942708333,152.25,-1.2145824645940477,155.14999389648438,0.07808327038301965
2251,2016-11-14,150.52000427246094,152.57000732421875,150.52000427246094,151.74000549316406,0.0,0.004538227116856586,-2.3606573779923457,-13.556120718887758,31.57025802233987,37.64779813032439,2.2460549321533847,7.517693414060432,12.003745679050041,3.2913927930401314,13.35324986396783,2.730010986328125,-3.1862081831425257,-6.331996917724609,-16.514895936977382,3.8509021015281633,-11.423446427350996,-1.240547408098223,5.4799957275390625,57.01964135263481,23.23060076718219,5.0914495096263925,11,-0.8950042724609375,4.724998474121094,14.372493743896484,7.669990539550781,10.009002685546875,0,0.049229259852446416,5.831611070824269,149.83999633789062,-1.9949305025734767,150.10000610351562,-1.1266682942708333,152.25,0.049229259852446416
2252,2016-11-15,155.69000244140625,155.69000244140625,150.42999267578125,150.42999267578125,300.0,0.03434758186418163,1.0,-4.311479100482778,44.498187442312506,37.77848832697568,-3.437497398344078,2.0694541748344477,6.851173283181481,-1.6821208409658652,13.505264371255233,5.260009765625,-4.057309403652653,-0.9179985046386605,-10.958655362676183,9.122658353398862,-5.938326933657436,4.102329924380115,-12.44000244140625,97.56864659926471,58.55150046282212,5.020328429018766,11,-6.06500244140625,-0.44499969482421875,10.137493133544922,2.4999923706054688,2.3300018310546875,1,0.03584046337949487,-2.3606573779923457,150.52000427246094,5.831611070824269,149.83999633789062,-1.9949305025734767,150.10000610351562,0.03584046337949487
2253,2016-11-16,155.72000122070312,155.77000427246094,152.2100067138672,152.2100067138672,0.0,0.00019268275949935187,-1.0284918119731687,0.667298097006266,44.34677916572041,38.42077841965274,-3.1602152169376723,1.845835020407776,6.612675601116308,-1.5637623150993818,13.783820689214016,3.55999755859375,-4.79224127736444,-0.7049995422363224,-10.666028970283321,9.256029885810676,-5.685514256259836,4.275515171787191,-12.221201171875009,96.9399020101592,52.97083644659993,4.980514714023505,11,-6.095001220703125,-0.47499847412109375,9.912498474121094,2.4699935913085938,0.05999755859375,2,0.03326478702269986,1.0,155.69000244140625,-2.3606573779923457,150.52000427246094,5.831611070824269,149.83999633789062,0.03326478702269986
2254,2016-11-17,155.91000366210938,156.6199951171875,155.52000427246094,155.52000427246094,0.0,0.0012201543791214853,-4.640987519073517,0.1111111111111111,36.072423990300685,38.00453366509236,-2.981852030493428,1.3991435736256506,6.16050292758959,-1.6594798704433913,13.81266053936893,1.0999908447265625,-5.062122893752189,-0.3064971923828068,-10.118860548293384,9.50586616352777,-5.212678870338095,4.599684485572482,-11.92035544433594,92.73293496968542,49.42360478600064,4.90618167795529,11,-5.975006103515625,-0.6650009155273438,9.197498321533203,2.9999923706054688,0.8799896240234375,3,0.03354496571543675,-1.0284918119731687,155.72000122070312,1.0,155.69000244140625,-2.3606573779923457,150.52000427246094,0.03354496571543675
2255,2016-11-18,156.16000366210938,156.16000366210938,156.16000366210938,156.16000366210938,0.0,0.0016034891548191155,1.0,0.0,41.01276618835731,37.83998588540727,-2.691905732628072,0.7015328807873971,5.699991806385469,-1.812943631569084,13.453609319449434,0.25,-4.777539106296501,0.250502777099598,-9.135387728932926,9.636393283132122,-4.442442475916664,4.94344803011586,-11.412534630371084,92.56880010254692,46.14270340731032,4.692945253016265,11,-6.225006103515625,-0.9150009155273438,7.794994354248047,2.964996337890625,1.5800018310546875,4,0.009797635395855986,-4.640987519073517,155.91000366210938,-1.0284918119731687,155.72000122070312,1.0,155.69000244140625,0.009797635395855986
2256,2016-11-21,156.08999633789062,156.36000061035156,154.55999755859375,154.55999755859375,0.0,-0.0004483050882236883,-1.3529470429839434,100.0,48.69204428478393,38.373261507305465,-2.7741019594802196,0.014630363833703086,5.664910560044632,-1.6234731919319074,12.484270845589565,1.8000030517578125,-4.271746916320183,0.6614959716796989,-7.518150165740366,8.841142109099764,-3.4283270970303192,4.751319040389717,-10.630175741025369,91.43782600550203,38.45897624659185,4.0898230687100305,11,-6.154998779296875,-0.8449935913085938,7.865001678466797,3.035003662109375,2.6999969482421875,0,0.0019860181040858293,1.0,156.16000366210938,-4.640987519073517,155.91000366210938,-1.0284918119731687,155.72000122070312,0.0019860181040858293
2257,2016-11-22,155.0,156.41000366210938,154.55999755859375,154.55999755859375,0.0,-0.006983127448674464,-7.409071993341656,0.28758352448389346,59.40649634805758,40.59953034788749,-1.9082976634461488,0.6106124312636894,6.604359357449255,-0.43319036985099046,11.17591200054407,1.850006103515625,-3.772478070803686,-0.0950004577636605,-7.728848571985964,7.538847656458643,-3.911924514874812,3.721923599347491,-8.870568931915415,63.26532024511008,3.4369095488286945,3.816924057111153,11,-3.2649993896484375,0.24500274658203125,8.432498931884766,5.3249969482421875,3.94000244140625,1,0.03567101263230854,-1.3529470429839434,156.08999633789062,1.0,156.16000366210938,-4.640987519073517,155.91000366210938,0.03567101263230854
2258,2016-11-23,154.69000244140625,155.63999938964844,153.33999633789062,154.24000549316406,0.0,-0.0019999842489919484,-1.0444332924174504,1.0227146622277707,58.65120374915862,43.40456658409053,-1.3586654047145998,0.5851715069101147,6.842856200866009,0.0170254584174927,10.880703691263546,2.3000030517578125,-3.682258372645123,-0.17299804687499432,-7.542373981918701,7.196377888168712,-3.8576860143968474,3.511689920646859,-7.93113753037548,41.15873798602518,-23.958767869078393,3.6846879675218482,11,-2.9550018310546875,0.5550003051757812,8.641494750976562,5.839996337890625,3.470001220703125,2,0.021526936314556044,-7.409071993341656,155.0,-1.3529470429839434,156.08999633789062,1.0,156.16000366210938,0.021526936314556044
2259,2016-11-24,155.35000610351562,155.35000610351562,154.63999938964844,154.63999938964844,0.0,0.00426662131807376,1.0,1.5778033976467396,62.26519597842526,47.390595018828456,-1.3361506368547396,-0.4192367776939534,6.093046290993101,-0.4764217680914271,10.694714189346241,0.7100067138671875,-3.6483601284839153,0.6920051574707031,-6.361440803509765,7.745451118451172,-2.834717823019531,4.218728137960937,-7.999473380115461,65.47247460188075,-6.814150302665624,3.5267229804902387,11,-1.82501220703125,-0.10500335693359375,7.9814910888671875,6.299995422363281,1.649993896484375,3,0.0027678960984058865,-1.0444332924174504,154.69000244140625,-7.409071993341656,155.0,-1.3529470429839434,156.08999633789062,0.0027678960984058865
2260,2016-11-25,155.47000122070312,155.47000122070312,155.05999755859375,155.05999755859375,0.0,0.0007724178466239628,1.0,0.5774644860415636,50.969146154579214,49.54602703352172,-0.6409468328352546,-1.2690191707294503,5.858609228679086,-0.4761716224269321,9.49129263832832,0.410003662109375,-3.15805253332249,1.2340003967285043,-4.344451242225006,6.812452035682014,-1.5552254227482365,4.023226216205245,-7.563300753675719,69.38110101592477,-5.750808066028426,2.789225819476749,11,-1.94500732421875,-0.22499847412109375,7.8614959716796875,6.180000305175781,5.959991455078125,4,0.008490332894227182,1.0,155.35000610351562,-1.0444332924174504,154.69000244140625,-7.409071993341656,155.0,0.008490332894227182
2261,2016-11-28,157.4499969482422,158.07000732421875,152.72999572753906,152.72999572753906,330.0,0.012735548414438469,-1.2627161930624253,11.512095273539263,57.25095511741859,50.963001219644624,-1.714883861212968,-3.7035260363975055,3.6742434091979135,-2.276563709860312,7.998509504882851,5.3400115966796875,-2.1340471765498137,3.3819961547851562,-1.5247916375142267,8.28878394708454,0.9286022586354648,5.835390050934848,-9.020498802205168,88.38934401636745,15.109609653325279,2.4533938961496915,11,-2.3099899291992188,-2.2049942016601562,5.881500244140625,4.200004577636719,7.350006103515625,0,0.0018419088634038516,1.0,155.47000122070312,1.0,155.35000610351562,-1.0444332924174504,154.69000244140625,0.0018419088634038516
2262,2016-11-29,160.17999267578125,160.2100067138672,156.14999389648438,156.14999389648438,0.0,0.01733881092697942,-1.0148953087728598,0.8538130798823264,75.2708458950071,54.3990086340098,-4.180633710639512,-6.488985506640432,0.808329007544188,-4.885580585093237,7.750534379831297,4.0600128173828125,-0.7076367595966531,5.935992431640614,0.42271390851689716,11.44927095476433,3.1793531700787696,8.692631693202458,-10.979253795489683,99.59874339568756,25.410199819963083,2.7566392615618556,11,-3.709991455078125,-4.934989929199219,3.537506103515625,1.7750091552734375,4.5500030517578125,1,-0.008677734131639747,-1.2627161930624253,157.4499969482422,1.0,155.47000122070312,1.0,155.35000610351562,-0.008677734131639747
2263,2016-11-30,157.52999877929688,160.66000366210938,157.27000427246094,158.44000244140625,0.0,-0.016543850778219182,-3.7412821716675912,-0.22580742872288062,72.94623704558221,58.49609897348553,-1.3934246597426068,-3.5574973890502974,3.23368165916483,-2.136613210914504,8.171860295475982,3.3899993896484375,0.4064259322582586,2.9914985656738224,-2.565185444202058,8.548182575549703,0.2131565607358823,5.769840570611763,-7.228333115647757,60.529612219333806,-15.576202086871994,2.7783420049379353,11,-0.8349990844726562,-3.0349960327148438,6.569999694824219,4.629997253417969,9.720001220703125,2,0.008950699378121874,-1.0148953087728598,160.17999267578125,-1.2627161930624253,157.4499969482422,1.0,155.47000122070312,0.008950699378121874
2264,2016-12-01,152.41000366210938,156.75,152.41000366210938,156.35000610351562,0.0,-0.0325017149550082,-1.2030424612334052,4.329655588718603,56.10453400138598,60.17296206382205,3.5513465213377913,1.7175002745436814,7.80313736314929,3.093824943428359,8.39361647548236,5.1199951171875,0.5880117543213998,-2.1709968566894418,-7.64413500426528,3.3021412908863965,-4.907565930477347,0.5655722170984632,-0.8653374386450139,0.0,-75.92327307343245,2.7365690737879125,12,4.125,2.0849990844726562,11.902496337890625,10.634994506835938,15.19000244140625,3,0.03772718234918271,-3.7412821716675912,157.52999877929688,-1.0148953087728598,160.17999267578125,-1.2627161930624253,157.4499969482422,0.03772718234918271
2265,2016-12-02,151.3300018310547,152.83999633789062,151.3300018310547,152.6999969482422,0.0,-0.007086161046548023,-1.2043793994475631,0.3477142812882438,51.88810780894983,60.52808023317382,4.329449281304903,2.9835487291780396,8.351253427250441,4.2779930758467515,8.702864455022356,1.5099945068359375,0.7457048878793842,-3.271998596191395,-8.688763026412772,2.1447658340299824,-5.980380811302098,-0.563616381080692,9.330001831054688,0.0,-75.07936598409043,2.7083822151106953,12,4.665000915527344,3.1650009155273438,13.02499771118164,12.044998168945312,19.470001220703125,4,0.0374677730809474,-1.2030424612334052,152.41000366210938,-3.7412821716675912,157.52999877929688,-1.0148953087728598,160.17999267578125,0.0374677730809474
2266,2016-12-05,152.1999969482422,152.28599548339844,150.8800048828125,151.50999450683594,0.0,0.0057489929733745004,2.262161013948878,-0.5036532121536131,39.82504419715982,58.35236332751851,3.184514751161032,1.978727778003531,6.9949378232523145,3.53376890980428,9.314253794606731,1.4059906005859375,1.1762167431617172,-2.2520034790039176,-7.764350788997234,3.260343830989399,-5.00817713400059,0.5041701759927548,8.2734066772461,13.496853069388493,-56.31137346998955,2.756173654996662,12,3.57000732421875,1.782501220703125,12.077503204345703,11.175003051757812,16.6300048828125,0,0.060643862763531065,-1.2043793994475631,151.3300018310547,-1.2030424612334052,152.41000366210938,-3.7412821716675912,157.52999877929688,0.060643862763531065
2267,2016-12-06,153.9199981689453,153.9199981689453,152.07000732421875,152.07000732421875,0.0,0.011300928089295725,1.0,2.6811366651923927,45.22291703956517,56.86033147089702,1.4474156508090346,0.17060040866664394,4.935909663967095,1.9322955076203527,9.812964798691645,1.8499908447265625,1.426648176209227,-0.47050247192382244,-5.977503913317946,5.036498969470301,-3.2240031926208985,2.2829982487732536,6.16966950683593,31.083779811589817,-33.83457662831208,2.753500720697064,12,1.850006103515625,-1.8649978637695312,9.990001678466797,9.455001831054688,11.650009155273438,1,0.07068610325001701,2.262161013948878,152.1999969482422,-1.2043793994475631,151.3300018310547,-1.2030424612334052,152.41000366210938,0.07068610325001701
2268,2016-12-07,156.97999572753906,156.97999572753906,153.13999938964844,153.6699981689453,6.0,0.019880441755431022,1.3202411904630194,1.7891967238805355,52.46428659284432,55.7713415391658,-1.4009057825680316,-2.6528833285946973,1.4967856753690683,-0.9478643314481019,8.64268380383922,3.839996337890625,1.5053901703376198,2.3529953002929744,-3.1731846306768148,7.879175231262764,-0.41009466519190596,5.116085265777855,2.741285436523441,100.0,37.00547446858725,2.7630899654848924,12,-1.209991455078125,-5.024993896484375,5.3925018310546875,6.3950042724609375,9.449996948242188,2,0.04936934775722146,1.0,153.9199981689453,2.262161013948878,152.1999969482422,-1.2043793994475631,151.3300018310547,0.04936934775722146
2269,2016-12-08,156.89999389648438,158.2169952392578,156.32000732421875,156.32000732421875,330.0,-0.0005096307378777976,-5.541489081820574,0.17522265862698458,51.71771353117358,55.854515692120735,-1.2045920951798337,-2.1474224564911992,1.32431385269021,-0.6956058038673518,8.166930912269446,1.8969879150390625,1.4232856069295963,1.9329940795898324,-3.246306564010297,7.112294723189962,-0.6566562422102322,4.522644401389897,2.467636216328117,82.04984225423584,21.854573424528844,2.5896503218000695,12,-1.1299896240234375,-4.9449920654296875,3.3425064086914062,6.475006103515625,8.45001220703125,3,0.06596562464077649,1.3202411904630194,156.97999572753906,1.0,153.9199981689453,2.262161013948878,152.1999969482422,0.06596562464077649
2270,2016-12-09,161.5399932861328,161.92999267578125,157.72000122070312,157.72000122070312,150.0,0.029572973678442027,-1.2041885862422956,6.586345698500395,60.43662043441139,56.20847850511994,-5.468037009931805,-6.18294770993424,-3.441753944297716,-5.147072699404703,7.450983295274927,5.029998779296875,1.503874079449247,5.987993621826178,0.607853356813223,11.368133886839132,3.297923489319686,8.678063754332669,-10.659988403320312,96.47058985986754,38.565546358094906,2.690070132506484,12,-5.1349945068359375,-8.949996948242188,-2.4574928283691406,1.31500244140625,4.042999267578125,4,0.03751400934286786,-5.541489081820574,156.89999389648438,1.3202411904630194,156.97999572753906,1.0,153.9199981689453,0.03751400934286786
2271,2016-12-12,157.92999267578125,161.4199981689453,157.16000366210938,161.4199981689453,0.0,-0.022347410922304745,1.4412537545743505,-0.9136159011292326,55.117001919741796,53.96916250786823,-1.992300377609098,-2.096852423930585,0.01858542261970797,-1.3711303454738868,7.104951975838427,4.3799896240234375,1.3809301154318803,2.007493591308588,-2.914669941774463,6.929657124391639,-0.4535881752329374,4.4685753578501135,-6.828988037109383,59.43198841196935,2.1138982591152953,2.4610817665415277,12,-1.524993896484375,-5.339996337890625,0.69500732421875,4.9250030517578125,5.9600067138671875,0,0.08149186964377164,-1.2041885862422956,161.5399932861328,-5.541489081820574,156.89999389648438,1.3202411904630194,156.97999572753906,0.08149186964377164
2272,2016-12-13,161.27000427246094,161.97000122070312,158.00999450683594,158.00999450683594,200.0,0.0211486845537725,-1.4294446940762375,-0.9340987491310374,60.39166810049213,52.57421040285822,-5.76800054920642,-5.267455246799926,-3.49016674095742,-4.503975001043813,7.371014717563179,4.040008544921875,1.6023691928349422,5.068505096435558,-0.4003826341296701,10.537392827000787,2.3340612311529583,7.802948961718158,-9.952419873046892,92.07251638634624,31.359144935760582,2.7344438652826133,12,-4.845001220703125,-8.660003662109375,-3.0200042724609375,1.584991455078125,3.649993896484375,1,0.046877890235690334,1.4412537545743505,157.92999267578125,-1.2041885862422956,161.5399932861328,-5.541489081820574,156.89999389648438,0.046877890235690334
2273,2016-12-14,160.89999389648438,160.89999389648438,160.23399353027344,160.8300018310547,0.0,-0.002294353358802126,18.030739045127536,0.021469894405751516,58.84601316040361,52.878819198304626,-5.441965556267888,-4.732091962233881,-3.2818458895796994,-3.980655289770027,7.666408018354759,1.0360107421875,1.554635838631441,4.439495086669922,-1.4107208867863505,10.289711060126194,1.5143870999417857,7.364603073398058,-9.156312824218759,81.06179681212494,20.084979667906964,2.925107986728134,12,-4.4749908447265625,-8.289993286132812,-2.649993896484375,1.9550018310546875,1.44000244140625,2,0.029024323212459846,-1.4294446940762375,161.27000427246094,1.4412537545743505,157.92999267578125,-1.2041885862422956,161.5399932861328,0.029024323212459846
2274,2016-12-15,161.13999938964844,162.0800018310547,161.13999938964844,162.0800018310547,0.0,0.0014916438922829567,1.0,-13.430128624373229,59.002853572344044,53.66934650534843,-4.820297991183338,-4.806627863608924,-3.6450781012176776,-4.0757361835453025,8.22885880645456,1.1800079345703125,0.9404689624109324,4.418000793457026,-1.7854942477512736,10.621495834665325,1.3162532728528618,7.519748314061189,-8.987265511445315,80.89425221050934,20.11383679579727,3.101747520604153,12,-4.659996032714844,-6.674995422363281,-6.269996643066406,-1.6650009155273438,1.8300018310546875,3,0.03282855471124346,18.030739045127536,160.89999389648438,-1.4294446940762375,161.27000427246094,1.4412537545743505,157.92999267578125,0.03282855471124346
2275,2016-12-16,157.69000244140625,159.32000732421875,157.69000244140625,158.57000732421875,0.0,-0.021409935219745435,-2.704535996670828,0.9361729757807935,50.3640859288161,54.840351142199125,-0.4171253571860518,-1.3029321394019462,-0.2935601764540081,-0.5142542280715929,8.4933662130732,3.4499969482421875,0.43948703241022713,0.8915039062499943,-5.320539816697249,7.103547629197237,-2.2145179552236414,3.99752576772363,-4.941632486032034,10.772336921631203,-44.59421768733009,3.106021861473625,12,-0.6149978637695312,-3.2249984741210938,-3.076251983642578,1.7849960327148438,6.410003662109375,4,0.048576343100480646,1.0,161.13999938964844,18.030739045127536,160.89999389648438,-1.4294446940762375,161.27000427246094,0.048576343100480646
2276,2016-12-19,156.39999389648438,157.80999755859375,155.822998046875,157.80999755859375,0.0,-0.0081806615825325,1.8184317035690323,1.602267998335414,44.00381275850851,54.704895110970604,1.7112635034800974,0.012112435146775624,0.8013212043908879,1.034633525298716,8.31945837727778,1.98699951171875,0.5953944197184455,-0.41400451660155113,-6.620149008945361,5.792139975742259,-3.5170767627734563,2.689067729570354,-3.091726028569326,9.221599818562694,-38.87480665728176,3.103072246171912,12,1.2100067138671875,-0.14499664306640625,-2.7499923706054688,3.0750045776367188,8.100006103515625,0,0.05871482746543122,-2.704535996670828,157.69000244140625,1.0,161.13999938964844,18.030739045127536,160.89999389648438,0.05871482746543122
2277,2016-12-20,160.5290069580078,160.5290069580078,157.4499969482422,157.4499969482422,0.0,0.02640034029832683,1.0,-2.1836893708200766,54.54408415698516,54.93598372920848,-1.5440451593790954,-3.8803927282093014,-3.373444980293897,-2.8926896561919193,8.357785349030516,4.1290130615234375,1.0912085328726846,3.4385581970214787,-2.9181091238374677,9.795225517880425,0.2602245365920055,6.616891857450952,-6.694435052304385,75.21185975676671,27.503091471137928,3.178333660429473,12,-1.5775070190429688,-4.274009704589844,-8.094005584716797,-1.0540084838867188,3.800994873046875,1,0.0209369789007654,1.8184317035690323,156.39999389648438,-2.704535996670828,157.69000244140625,1.0,161.13999938964844,0.0209369789007654
2278,2016-12-21,158.02000427246094,159.02999877929688,157.2899932861328,158.27000427246094,50.0,-0.01562959077049042,-1.035067994431952,-0.08119492928151606,59.230604299951146,55.770749370183765,1.2605581349801582,-1.1690616764566357,-0.9119240506309438,-0.14328481237117785,8.149255540842562,3.239013671875,1.7953129528586373,0.7630554199218693,-5.502670523475018,7.028781363318757,-2.3698075517765744,3.895918391620313,-3.690706571236433,35.11275206738543,-17.86123316266125,3.132862971698445,12,0.9314956665039062,-1.5400009155273438,-5.585002899169922,1.4549942016601562,4.6699981689453125,2,0.04366531900978354,1.0,160.5290069580078,1.8184317035690323,156.39999389648438,-2.704535996670828,157.69000244140625,0.04366531900978354
2279,2016-12-22,155.77999877929688,156.0500030517578,155.11000061035156,156.02000427246094,0.0,-0.014175455211998367,5.2666191953613755,0.96002197265625,57.05272902536502,55.39476143584528,3.715734012940686,1.1645147785916379,1.3248376782332798,2.281670277664915,7.738473065050584,2.910003662109375,2.2684294956128213,-1.4984497070312557,-7.739527275513041,4.742627861450529,-4.618988491272148,1.6220890772096368,-0.9856588302825458,12.3638565072929,-45.356613736205304,3.120538784240889,12,2.81500244140625,0.7000045776367188,-3.3449974060058594,3.6949996948242188,6.8000030517578125,3,0.04211065354986743,-1.035067994431952,158.02000427246094,1.0,160.5290069580078,1.8184317035690323,156.39999389648438,0.04211065354986743
2280,2016-12-23,156.7899932861328,157.10000610351562,155.85000610351562,155.85000610351562,0.0,0.006483467163630241,-1.6596107332435108,-3.916523618793312,57.242472220456605,55.630924802591366,2.191560243729384,0.2724498354427851,0.22977848578207727,1.4736370568184611,7.4235308713413914,1.32000732421875,2.387946533113791,-0.5544548034667969,-6.742702949283881,5.6337933423502875,-3.6485788763753533,2.5396692694417595,-1.67999267578125,31.001858422030747,-30.977801716134113,3.094124072908545,12,1.8050079345703125,-0.30998992919921875,-4.199993133544922,2.6850051879882812,4.3100128173828125,4,0.039415831361713005,5.2666191953613755,155.77999877929688,-1.035067994431952,158.02000427246094,1.0,160.5290069580078,0.039415831361713005
2281,2016-12-27,157.74000549316406,158.4499969482422,155.7899932861328,155.7899932861328,0.0,0.00605913800441038,-1.728191805690319,2.074509358310472,56.17763094905555,55.16269845243175,1.3541696412782755,-0.6901036346380351,-0.7392739756035098,0.6389544376333447,7.844765144730884,2.660003662109375,2.5730850523328854,0.381056976318348,-5.809591176851484,6.57170512948818,-2.714267100266568,3.476381052903264,-2.6300048828125,48.532972912091005,-16.637899071205048,3.095324076584911,12,0.8549957275390625,-1.2600021362304688,-5.150005340576172,1.7349929809570312,3.30999755859375,1,0.04031951558811864,-1.6596107332435108,156.7899932861328,5.2666191953613755,155.77999877929688,-1.035067994431952,158.02000427246094,0.04031951558811864
2282,2016-12-28,158.7899932861328,159.92999267578125,157.0500030517578,157.0500030517578,20.0,0.006656445774082753,-2.3103514802862355,0.8922970985007356,53.13061158563814,54.527653833013375,-0.09454554432156215,-1.949518882401037,-1.8835364223309625,-0.27725009192459993,8.289770959229845,2.8799896240234375,2.1364529226501645,1.5005447387695199,-4.587106017388493,7.5881954949275325,-1.5432806393094722,4.544370116848512,-3.2617926025390602,76.34852144623167,14.939569872156916,3.043825378079002,12,-0.1949920654296875,-2.3099899291992188,-6.199993133544922,0.6850051879882812,2.170013427734375,2,0.035959487091721254,-1.728191805690319,157.74000549316406,-1.6596107332435108,156.7899932861328,5.2666191953613755,155.77999877929688,0.035959487091721254
2283,2016-12-29,158.94000244140625,158.94000244140625,157.7100067138672,157.7100067138672,15.0,0.0009447015656907087,1.0,0.7068980637014172,53.519919372588994,53.91843892192947,-0.6166665776435707,-2.095937735869086,-2.089657646195093,-0.2628239885194432,8.658316685958352,1.2299957275390625,2.1151720636918867,1.5800537109375057,-4.55182406343431,7.7119314853093215,-1.485885176248388,4.645992598123399,-3.1500091552734375,79.46074970796148,19.809175842361164,3.065938887185903,12,-1.1204986572265625,-2.4599990844726562,-5.450000762939453,0.5349960327148438,4.160003662109375,3,0.03391216375270578,-2.3103514802862355,158.7899932861328,-1.728191805690319,157.74000549316406,-1.6596107332435108,156.7899932861328,0.03391216375270578
2284,2016-12-30,158.16000366210938,158.16000366210938,158.16000366210938,158.16000366210938,0.0,-0.004907504513122274,1.0,0.0,43.27179329545475,53.13040640711154,-0.3395403264988772,-0.9097178794888805,-1.3985579451396006,0.6900803129839801,8.763933292832968,0.779998779296875,1.5820962361371755,0.5125549316406364,-5.164446698261486,6.189556561542759,-2.3259458833104247,3.3510557465916975,-1.9926098632812455,57.24663587879949,2.1593747706403903,2.8385008149510638,12,-0.3404998779296875,-1.6800003051757812,-4.670001983642578,1.3149948120117188,6.6199951171875,4,0.028641873257506445,1.0,158.94000244140625,-2.3103514802862355,158.7899932861328,-1.728191805690319,157.74000549316406,0.028641873257506445
2285,2017-01-02,157.0,157.52999877929688,155.52000427246094,155.52000427246094,65.0,-0.007334367951758458,-1.7162166341900962,100.0,47.94867169188476,53.568724066375566,0.7960014956516375,0.734506241517181,-0.4143338357805533,1.9721738647372433,8.391561919757297,2.6399993896484375,1.0720763012554926,-0.9309486389160213,-5.786466633353456,3.924569355521413,-3.3587076361347386,1.496810358302696,5.0800018310546875,33.56008207243273,-20.11103722426469,2.427758997218722,1,0.8195037841796875,-0.5199966430664062,-2.615001678466797,2.4749984741210938,8.639999389648438,0,0.03554141293665403,1.0,158.16000366210938,1.0,158.94000244140625,-2.3103514802862355,158.7899932861328,0.03554141293665403
2286,2017-01-03,161.42999267578125,163.0,157.49000549316406,157.49000549316406,106.0,0.028216513858479342,-1.7969606252251067,2.6621611868897754,50.336703688551175,53.101237347660685,-3.1798460418299896,-3.128967333302114,-5.082184784973151,-2.301863492426861,8.343648528844687,6.0,0.6068787166683194,3.0375442504882812,-1.2452517387916373,7.3203402397682,0.896146255848322,5.1789422451282405,-5.9099884033203125,79.010585280972,28.949578172508666,2.1413979946399535,1,-2.3749923706054688,-4.489990234375,-7.044994354248047,-1.9549942016601562,7.0600128173828125,1,-0.0020441466099077044,-1.7162166341900962,157.0,1.0,158.16000366210938,1.0,158.94000244140625,-0.0020441466099077044
2287,2017-01-04,164.8000030517578,164.8000030517578,161.47000122070312,161.47000122070312,0.0,0.02087598667457624,1.0,0.8451808792034421,57.287546012095014,52.885341982343334,-6.57135116662181,-5.946987306784251,-8.525556264979173,-5.585591686229634,8.831979409014352,3.3700103759765625,0.8148011002714384,5.863554382324224,1.2236509863101048,10.503457778338344,3.5436026843171646,8.183506080331284,-9.279998779296875,100.0,51.63546737919621,2.31995169800706,1,-4.845001220703125,-6.959999084472656,-9.607498168945312,-5.325004577636719,5.40399169921875,2,-0.02275485394755883,-1.7969606252251067,161.42999267578125,-1.7162166341900962,157.0,1.0,158.16000366210938,-0.02275485394755883
2288,2017-01-05,164.72999572753906,165.10000610351562,162.22000122070312,162.22000122070312,0.0,-0.00042480171676184675,-1.2948296300799416,0.7537516896923042,56.751148080258304,52.85183298844258,-6.089848429446391,-5.551213298396817,-8.455799465745883,-5.392109068107374,9.795129963557283,2.8800048828125,1.4065913910116308,5.406047058105457,0.19481028922629662,10.617283826984618,2.800428673665891,8.011665442545024,-8.838791503906236,96.13767948585217,49.74450043829805,2.6056183844395777,1,-4.419990539550781,-6.739990234375,-8.872493743896484,-5.254997253417969,7.720001220703125,3,-0.022885868460212788,1.0,164.8000030517578,-1.7969606252251067,161.42999267578125,-1.7162166341900962,157.0,-0.022885868460212788
2289,2017-01-06,167.25,167.82000732421875,166.35000610351562,167.13999938964844,60.0,0.015297786303770655,1.3519732425141295,0.04382504027478039,68.62962570902859,54.11707226495058,-7.612238420528996,-7.648190794683956,-10.950645151778332,-7.762671417526121,10.712387409038387,3.0900115966796875,1.3603982177712624,7.408551025390636,1.2426635829233703,13.574438467857902,4.325607304156989,10.491494746624284,-10.806267663574204,95.36579526183704,42.62994081503509,3.0829437212336384,1,-5.579994201660156,-7.899993896484375,-11.654998779296875,-7.775001525878906,6.399993896484375,4,-0.02481311746776904,-1.2948296300799416,164.72999572753906,1.0,164.8000030517578,-1.7969606252251067,161.42999267578125,-0.02481311746776904
2290,2017-01-09,167.60000610351562,170.0800018310547,167.60000610351562,167.88999938964844,0.0,0.0020927121286435924,-16.103814785582742,-2.636287973366625,72.65553526651283,55.947950522445836,-7.0041476830858755,-7.927357640161631,-11.414688196353893,-7.9691037249366445,11.057888608398406,2.8300018310546875,1.3669630394343244,7.455556488037104,0.405953797410433,14.505159178663774,3.9307551427237684,10.980357833350439,-10.246171768066404,80.30185505236955,21.15039232172751,3.52480134531334,1,-4.8000030517578125,-7.120002746582031,-12.085002899169922,-8.125007629394531,5.209991455078125,0,-0.016825818744165333,1.3519732425141295,167.25,-1.2948296300799416,164.72999572753906,1.0,164.8000030517578,-0.016825818744165333
2291,2017-01-10,170.8000030517578,171.77999877929688,167.5,167.5,255.0,0.01909305985505605,-1.593936255311672,-11.379584319915812,71.58767137170486,57.99873494311992,-9.115337674042536,-10.660287185641607,-14.593951284054583,-11.05687569977124,11.657109331631736,4.279998779296875,1.7398483178014885,10.012052917480474,1.5963357031966439,18.427770131764305,5.804194310338573,14.219911524622376,-12.17355196674805,90.49470456254181,31.99609655418333,4.207858607141913,1,-7.150001525878906,-9.470001220703125,-15.555000305175781,-11.325004577636719,2.089996337890625,1,-0.03021079373485569,-16.103814785582742,167.60000610351562,1.3519732425141295,167.25,-1.2948296300799416,164.72999572753906,-0.03021079373485569
2292,2017-01-11,168.8300018310547,170.6999969482422,168.8300018310547,170.3800048828125,0.0,-0.011533964786324735,-1.412892174717713,-0.46969746010755126,73.24727606361824,60.19066346434539,-6.226134830849276,-8.532326878027447,-12.491893126026298,-8.937543185362244,12.178049772505805,1.970001220703125,2.046538018436763,7.664051818847668,-1.4896066185257837,16.81771025622112,3.087222600160942,12.240881037534393,-8.625125022730458,69.14228345602083,7.368040966376455,4.57682921868672,1,-5.180000305175781,-6.904998779296875,-13.953750610351562,-9.355003356933594,5.55999755859375,2,-0.0020138383830076156,-1.593936255311672,170.8000030517578,-16.103814785582742,167.60000610351562,1.3519732425141295,167.25,-0.0020138383830076156
2293,2017-01-12,165.57000732421875,167.33999633789062,165.57000732421875,167.33999633789062,0.0,-0.01930933170336724,1.0,1.1419261476063438,70.16893421184992,63.17923467727819,-2.153203979655501,-5.169574758800195,-8.973165873228368,-5.546951534385926,12.365375942966066,3.2599945068359375,2.3058817839564085,4.170556640624994,-5.190442913793902,13.53155619504389,-0.5099431365844396,8.851056417834428,-3.976115879377801,0.0,-65.21430935542026,4.6804997772094445,1,-1.9200057983398438,-3.1100082397460938,-11.65750503540039,-6.830009460449219,8.539993286132812,3,0.027988084929437385,-1.412892174717713,168.8300018310547,-1.593936255311672,170.8000030517578,-16.103814785582742,167.60000610351562,0.027988084929437385
2294,2017-01-13,166.42999267578125,167.10000610351562,166.4199981689453,166.72000122070312,0.0,0.005194088986651302,-3.387182516243355,0.16384765254573355,69.98340639034268,65.6275385326624,-1.9184723732326745,-5.916256419166359,-9.556511772453518,-6.234869362282495,12.312805207809538,1.529998779296875,2.681623787281154,4.766042327880854,-4.859300552546927,14.391385208308634,-0.04662911233302225,9.57871376809473,-3.6137683508056,13.848414410606964,-53.392897211466064,4.812671440213888,1,-1.7949905395507812,-2.9849929809570312,-12.567489624023438,-9.579994201660156,8.010009765625,4,0.036171390598979336,1.0,165.57000732421875,-1.412892174717713,168.8300018310547,-1.593936255311672,170.8000030517578,0.036171390598979336
2295,2017-01-16,165.35000610351562,165.35000610351562,165.14999389648438,165.14999389648438,50.0,-0.006489134289451859,1.0,-0.6896769441229086,65.69073278099629,67.3335417651563,0.5258185309681949,-4.461732936736865,-8.18577712799663,-5.008903976689368,13.061774726475264,1.279998779296875,3.057147270181332,3.303055572509777,-6.265921535034465,12.87203268005402,-1.4814329812623441,8.087544126281898,-1.4581288440214166,3.016773148233388,-63.840211256743466,4.784488553772121,1,1.274993896484375,-1.9050064086914062,-11.487503051757812,-8.500007629394531,9.29998779296875,0,0.05019647708856234,-3.387182516243355,166.42999267578125,1.0,165.57000732421875,-1.412892174717713,168.8300018310547,0.05019647708856234
2296,2017-01-17,165.58299255371094,165.58299255371094,163.5330047607422,164.1699981689453,0.0,0.0014090501457220128,1.901621995205287,7.064540738480317,64.49452498658596,68.13431720676641,1.0548118866533116,-4.186101536556777,-8.257614052757617,-5.12293353675625,14.128480062269833,2.04998779296875,3.897271932436581,3.0768920898437386,-6.22884337349268,12.382627553180157,-1.5759756418244706,7.729759821511948,6.1970062255859375,28.603181632374984,-35.52255823037787,4.65286773166821,1,1.4170074462890625,-2.1379928588867188,-11.085494995117188,-9.422988891601562,10.957000732421875,1,0.043645817081960026,1.0,165.35000610351562,-3.387182516243355,166.42999267578125,1.0,165.57000732421875,0.043645817081960026
2297,2017-01-18,163.88999938964844,168.43699645996094,163.73699951171875,165.77999877929688,0.0,-0.010224438741879505,-3.2805089044379745,-1.3375845014146563,59.909519954790525,68.48524741504775,2.911300473067655,-2.348826375022213,-6.418209543184275,-3.3185026640223896,14.859197017115356,4.6999969482421875,4.715279896064203,1.2158493041992244,-8.060899768380864,10.492598376779313,-3.422525232090834,5.854223840489283,7.725059509277344,7.279674412236922,-52.638167642930576,4.638374536290047,1,3.7665023803710938,-0.44499969482421875,-9.392501831054688,-8.644996643066406,10.389999389648438,2,0.054914882137515386,1.901621995205287,165.58299255371094,1.0,165.35000610351562,-3.387182516243355,166.42999267578125,0.054914882137515386
2298,2017-01-19,164.9199981689453,165.42999267578125,164.72000122070312,165.1999969482422,0.0,0.006284695729652512,-1.0882326541603087,0.14814755011585382,63.39888060130328,67.9040535141894,2.13567715453226,-2.988618306676358,-7.1933198419642395,-4.26443210407956,15.670252798820467,1.5399932861328125,5.2274651745811695,1.900848388671875,-7.157769061506144,10.959465838849894,-2.6284603364171346,6.430157113760885,6.533419647216789,28.282947714289268,-30.652021232595825,4.529308725089009,1,2.7365036010742188,-1.4749984741210938,-10.402496337890625,-9.674995422363281,0.3300018310546875,3,0.05742178829641986,-3.2805089044379745,163.88999938964844,1.901621995205287,165.58299255371094,1.0,165.35000610351562,0.05742178829641986
2299,2017-01-20,162.33999633789062,164.41000366210938,162.33999633789062,164.41000366210938,0.0,-0.01564395985750444,1.0,7.39291553133515,60.02027177927812,66.50013534894109,4.409674804889704,0.11387935540554395,-4.313842795172775,-1.5501624401733238,16.82480695829939,2.5800018310546875,5.2195556856909775,-1.0071533203125114,-9.413696846839315,7.399390206214292,-5.210425083575899,3.196118442950876,8.95501321716307,0.0,-59.57758713950106,4.203271763263396,1,4.720001220703125,1.1050033569335938,-7.8224945068359375,-7.094993591308594,0.8600006103515625,4,0.07250218392245822,-1.0882326541603087,164.9199981689453,-3.2805089044379745,163.88999938964844,1.901621995205287,165.58299255371094,0.07250218392245822
2300,2017-01-23,162.97000122070312,163.52999877929688,160.05999755859375,160.05999755859375,0.0,0.003880774282520205,-1.3848775627916732,-1.4057938965059709,53.37041504534362,64.47599575712317,3.4127199761159943,-0.03098444477876683,-4.622495045953741,-2.1122461031972932,17.574398052536424,3.470001220703125,5.254759358632242,-0.6861488342285043,-8.512133798686818,7.13983613022981,-4.599141316457661,3.226843648000653,7.966807805664047,34.7380212934544,-21.45686880853855,3.9129924822291517,1,2.4099960327148438,0.47499847412109375,-7.49749755859375,-7.724998474121094,1.2599945068359375,0,0.07038105869048739,1.0,162.33999633789062,-1.0882326541603087,164.9199981689453,-3.2805089044379745,163.88999938964844,0.07038105869048739
2301,2017-01-24,164.10000610351562,165.86000061035156,162.97999572753906,163.14999389648438,0.0,0.0069338214048497715,-3.465094272669206,0.3264642651145719,48.30147071346746,61.704239607106416,1.3772013018225948,-0.6957554001994879,-5.433312988274395,-3.197885773403243,18.23517323615267,2.8899993896484375,4.746044616282461,0.12585601806640057,-7.188045014345505,7.439757050478306,-3.531094498139538,3.782806534272339,6.184194234785139,48.227397335130554,-2.3262071980388654,3.6569505162059506,1,0.14849090576171875,-0.6550064086914062,-8.330001831054688,-8.855003356933594,2.05999755859375,1,0.06428999025334425,-1.3848775627916732,162.97000122070312,1.0,162.33999633789062,-1.0882326541603087,164.9199981689453,0.06428999025334425
2302,2017-01-25,164.5,165.94000244140625,164.22000122070312,164.22000122070312,0.0,0.002437500801993009,-11.285776566757493,0.2947317699967877,49.450716040636735,59.402215365860506,0.3334723825108483,-0.6809489380557352,-5.669561030027523,-3.554889722482528,18.602394191687253,1.839996337890625,4.083420060807043,0.24034957885743324,-6.655313162631614,7.136012320346481,-3.2074817918870906,3.688180949601957,5.1707481715183405,75.5101828977143,29.453535993972267,3.447831370744524,1,-0.25150299072265625,-1.0550003051757812,-7.567501068115234,-9.254997253417969,1.0500030517578125,2,0.07319144854791992,-3.465094272669206,164.10000610351562,-1.3848775627916732,162.97000122070312,1.0,162.33999633789062,0.07319144854791992
2303,2017-01-26,164.3300018310547,165.86000061035156,164.25,165.0399932861328,50.0,-0.0010334235194243702,-2.701171600954118,-2.535694822888283,42.144609945905295,56.309015760923025,0.345400661715928,-0.09111256846887272,-5.335383413399882,-3.4547027307817757,18.989460223964677,1.6100006103515625,3.176699161239185,-0.19914855957031818,-6.62470562462417,6.226408505483533,-3.411927092097244,3.0136299729566076,4.7641013036881645,72.61905997633332,31.444767408860038,3.212778532526924,1,-0.08150482177734375,-0.8850021362304688,-6.726753234863281,-9.084999084472656,-0.029998779296875,3,0.06054887626954231,-11.285776566757493,164.5,-3.465094272669206,164.10000610351562,-1.3848775627916732,162.97000122070312,0.06054887626954231
2304,2017-01-27,162.69000244140625,163.55999755859375,162.58999633789062,163.55999755859375,0.0,-0.009979914631379927,1.229900378841027,1.2253599828067914,37.64837746336145,53.193198503408034,1.5635113625427266,2.0086482834632307,-3.5530017714227142,-1.9203070634545725,19.228241632340666,1.7400054931640625,2.2730833058096778,-2.065647888183605,-7.831379005651996,3.700083229284786,-4.948513446917815,0.8172176705506047,5.862054358767665,44.727937054952356,8.151767091050125,2.882865558734201,1,1.5584945678710938,0.7549972534179688,-4.974250793457031,-7.444999694824219,0.9199981689453125,4,0.015735432541503336,-2.701171600954118,164.3300018310547,-11.285776566757493,164.5,-3.465094272669206,164.10000610351562,0.015735432541503336
2305,2017-01-30,162.5800018310547,162.5800018310547,159.8300018310547,159.8300018310547,0.0,-0.0006761362634509771,1.0,-3.1609372807632945,25.51523338217808,48.86216610291828,1.3849028896533184,2.696366973939064,-3.307020992115497,-1.8907972405468172,20.22625751751435,2.8600006103515625,1.621170046466517,-2.454648590087885,-7.064338066958385,2.155040886782615,-4.759493328523149,-0.14980385165262078,5.462531414624408,45.00817881001436,14.622282381764684,2.3048447384352504,1,1.553497314453125,1.0699996948242188,-5.042499542236328,-7.334999084472656,0.6999969482421875,0,0.003813477120216513,1.229900378841027,162.69000244140625,-2.701171600954118,164.3300018310547,-11.285776566757493,164.5,0.003813477120216513
2306,2017-01-31,161.10000610351562,162.14999389648438,160.72000122070312,162.14999389648438,0.0,-0.009103184345372384,1.7238272394349823,-0.3818137428977273,26.282455235207692,45.125825578520185,2.416201843676646,4.374664707362001,-1.7031822681720996,-0.4459481149681892,20.03002468176786,1.8600006103515625,0.832400552744275,-3.9181449890136832,-8.584176775078788,0.7478867970514216,-6.251160882046236,-1.5851290959811308,6.285524628993528,20.78566523069239,-4.503747251364331,2.333015893032558,1,1.7849960327148438,2.5499954223632812,-3.5625038146972656,-5.855003356933594,3.839996337890625,1,0.01942886098969021,1.0,162.5800018310547,1.229900378841027,162.69000244140625,-2.701171600954118,164.3300018310547,0.01942886098969021
2307,2017-02-01,161.0500030517578,162.4600067138672,160.75999450683594,162.4600067138672,0.0,-0.00031038516364600977,1.4113585697898405,1.3428762425158403,32.72955605229005,41.718122850852055,2.2584903957932454,4.352476181049383,-1.492224669592531,-0.4469082319199629,19.444154421688452,1.70001220703125,0.2005867082224313,-3.7806480407714957,-8.77352265400512,1.2122265724621286,-6.277085347388322,-1.2842107341546694,5.731085368634979,20.232196810583478,-7.915102969966011,2.496437306616813,2,1.8349990844726562,2.5999984741210938,-3.512500762939453,-5.805000305175781,3.410003662109375,2,0.03172927981075113,1.7238272394349823,161.10000610351562,1.0,162.5800018310547,1.229900378841027,162.69000244140625,0.03172927981075113
2308,2017-02-02,160.9600067138672,161.16000366210938,159.74000549316406,159.74000549316406,0.0,-0.0005588099111162315,-1.3278635215248769,-0.8652468454429366,27.793106267941468,38.13732668292576,1.9307255124450933,4.369583744927468,-1.2290073392700265,-0.36644310113263145,18.86708347963195,1.4199981689453125,-0.4447785280088965,-3.682144927978527,-8.967136604253511,1.6028467482964572,-6.324640766116005,-1.039649089841049,5.264994779378554,31.93727106775795,1.8994147106257238,2.6424958381374895,2,1.8799972534179688,2.6899948120117188,-3.422504425048828,-5.715003967285156,0.989990234375,3,0.028516377649325575,1.4113585697898405,161.0500030517578,1.7238272394349823,161.10000610351562,1.0,162.5800018310547,0.028516377649325575
2309,2017-02-03,163.10000610351562,163.10000610351562,160.85000610351562,160.85000610351562,0.0,0.013295224281722584,1.0,1.8442604497586113,41.58939913849748,36.82832491549841,-0.10072099761626419,2.005562262827084,-3.188624460972619,-2.515761413847457,17.588652825222454,2.25,-0.8312451395316316,-1.3346458435058537,-6.513329239934706,3.844037552922998,-3.923987541720294,1.2546958547085865,2.4764957897219517,100.0,63.79528780504785,2.5893416982144317,2,-0.26000213623046875,0.5499954223632812,-5.950252532958984,-7.855003356933594,-1.20001220703125,4,0.007357430431244705,-1.3278635215248769,160.9600067138672,1.4113585697898405,161.0500030517578,1.7238272394349823,161.10000610351562,0.007357430431244705
2310,2017-02-06,164.77999877929688,164.77999877929688,162.6699981689453,162.6699981689453,0.0,0.010300383892781761,1.0,0.9377780490451388,47.291389371849384,36.71609365531862,-1.6728869660398402,0.10906096044453761,-4.668862508647777,-4.207373906331725,16.023895075308147,2.1100006103515625,-1.3923762315329782,0.4863471984863281,-4.478609866154983,5.451304263127639,-1.9961313338343132,2.9688257308069694,0.2128534739333645,100.0,60.23814810772228,2.482478532320654,2,-1.9399948120117188,-1.1299972534179688,-7.630245208740234,-9.534996032714844,-2.42999267578125,0,-0.007100365199737557,1.0,163.10000610351562,-1.3278635215248769,160.9600067138672,1.4113585697898405,161.0500030517578,-0.007100365199737557
2311,2017-02-07,165.63999938964844,166.3699951171875,165.44000244140625,165.74000549316406,5.0,0.005219083728137619,-2.719970703125,-0.047396243880214926,56.25447184266094,37.4720665222102,-2.560757850421595,-1.2198788893462904,-5.378827646995205,-5.128878885275981,14.250915595616181,1.589996337890625,-1.6672680085332559,1.6043479919433707,-2.3756032025324316,5.584299186419173,-0.38562760529453044,3.594323589181272,-5.899993896484375,88.98948914046623,43.25504667663664,1.9899755972379003,2,-2.5849990844726562,-1.0049972534179688,-8.490245819091797,-10.394996643066406,-5.3800048828125,1,-0.01424776997734667,1.0,164.77999877929688,1.0,163.10000610351562,-1.3278635215248769,160.9600067138672,-0.01424776997734667
2312,2017-02-08,168.49000549316406,168.49000549316406,167.08999633789062,167.08999633789062,25.0,0.01720602580305086,1.0,-13.999237107110162,61.290347487366375,39.59937069348366,-5.347620523147043,-4.318051419451194,-8.13059693903108,-8.0041627683284,12.560197815831579,2.850006103515625,-1.6785767369237306,4.471353912353521,0.5756140223838884,8.367093802323154,2.5234839673686906,6.419223857338352,-8.617400207519523,100.0,49.90759602522382,1.9478699449848222,2,-4.375,-2.7300033569335938,-10.492504119873047,-13.245002746582031,-3.529998779296875,2,-0.02106951709905336,-2.719970703125,165.63999938964844,1.0,164.77999877929688,1.0,163.10000610351562,-0.02106951709905336
2313,2017-02-09,170.20399475097656,171.5,169.44000244140625,169.47000122070312,266.0,0.010172646459329915,-4.188968963197848,0.5242776645486152,76.31158429560257,43.895282563732664,-6.86241536661575,-5.973329342979525,-9.638976956045155,-9.761023598285988,12.03918030185957,3.0099945068359375,-1.5797706858883203,5.953643798828125,1.2103865869542005,10.69690101070205,3.5820151928911628,8.325272404765087,-9.986693457031237,87.83092965479298,30.104982074686966,2.371628605936964,2,-4.583992004394531,-4.443992614746094,-11.30649185180664,-14.958992004394531,-6.123992919921875,3,-0.03374766876366997,1.0,168.49000549316406,-2.719970703125,165.63999938964844,1.0,164.77999877929688,-0.03374766876366997
2314,2017-02-10,172.4499969482422,172.4499969482422,170.88999938964844,170.88999938964844,350.0,0.013195942906931935,1.0,2.1253560069018564,78.62320609983644,49.796168421250265,-8.46897122677666,-8.163763981032673,-11.48397395499336,-12.166925384818,11.55557941091292,2.246002197265625,-1.4679767861742903,7.898645782470709,1.9596726922311518,13.837618872710266,4.929159237350916,10.868132327590502,-11.555733731933572,100.0,37.740055813845956,2.9694865451197794,2,-6.3549957275390625,-6.3549957275390625,-13.299991607666016,-17.204994201660156,-9.819992065429688,4,-0.060887214762615494,-4.188968963197848,170.20399475097656,1.0,168.49000549316406,-2.719970703125,165.63999938964844,-0.060887214762615494
2315,2017-02-13,173.64999389648438,174.08099365234375,173.00999450683594,173.8000030517578,4.0,0.0069585211335339014,2.008465313645228,-0.09615986540944481,78.71317653060663,55.62180412073903,-8.865897993175992,-9.18076700227644,-12.225936763216737,-13.500390577564389,11.545552610952873,1.6309967041015625,-1.1205434467539703,8.683643341064453,1.483612398810834,15.883674283318072,5.083627869937629,12.283658812191277,-11.831271981621086,95.01214912342661,29.69754669473467,3.6000154711268095,2,-6.739494323730469,-6.739494323730469,-13.13998794555664,-18.114990234375,-15.470001220703125,0,-0.06766484545346063,1.0,172.4499969482422,-4.188968963197848,170.20399475097656,1.0,168.49000549316406,-0.06766484545346063
2316,2017-02-14,172.80999755859375,173.72000122070312,171.8300018310547,172.8300018310547,95.0,-0.0048372955221142044,1.0999957614546687,0.13335367714372903,74.34097495481355,60.24529510990831,-6.917617962646091,-8.191566701793079,-10.956270278346267,-12.777109528380151,11.870281890755145,1.8899993896484375,-0.5008039156604696,7.482296752929699,-0.5278703041888946,15.492463810048292,3.4772132243704164,11.487380281488981,-9.765048469982418,81.81953108289208,17.05952440179084,4.005083528559292,2,-5.899497985839844,-5.899497985839844,-11.169994354248047,-16.144996643066406,-17.199996948242188,1,-0.06052885598549651,2.008465313645228,173.64999389648438,1.0,172.4499969482422,-4.188968963197848,170.20399475097656,-0.06052885598549651
2317,2017-02-15,172.88999938964844,173.8800048828125,172.8300018310547,173.02000427246094,0.0,0.00046294677498370795,-7.4000244140625,6.498855835240275,75.20614665708123,65.51341070870163,-5.745717743614705,-7.971439682156046,-10.65226273014872,-12.906526148572851,11.622546695295268,1.07000732421875,0.39948884240399707,7.112298583984369,-1.543026054710765,15.767623222679504,2.784636264636788,11.43996090333195,-8.741445844663872,74.33750230148084,10.13491057847736,4.327662319347573,2,-5.42449951171875,-5.979499816894531,-10.39999771118164,-15.375,-15.830001831054688,2,-0.07305225824165684,1.0999957614546687,172.80999755859375,2.008465313645228,173.64999389648438,1.0,172.4499969482422,-0.07305225824165684
2318,2017-02-16,174.38999938964844,174.38999938964844,172.39999389648438,172.77999877929688,0.0,0.00867603681702489,1.47205557609015,-12.384154929577464,84.73874731000113,70.30778272775757,-5.744419554803898,-9.197136224050439,-11.841553738167875,-14.481730284329387,11.399198560495504,1.9900054931640625,1.502894564666292,8.13879852294923,-1.3179901696291267,17.595587215527587,3.4104041766600517,12.867192869238409,-9.248201833927965,100.0,31.957002469586655,4.728394346289173,2,-5.8600006103515625,-7.3249969482421875,-11.602497100830078,-16.875,-17.455001831054688,3,-0.0540741596925598,-7.4000244140625,172.88999938964844,1.0999957614546687,172.80999755859375,2.008465313645228,173.64999389648438,-0.0540741596925598
2319,2017-02-17,174.11000061035156,174.11000061035156,172.14999389648438,172.4199981689453,0.0,-0.0016055896569576733,1.3195312217848243,1.0496905594571284,83.89186609566492,74.37450236373708,-4.1777471058102265,-8.421944130237165,-11.24511433811648,-14.212265331364534,11.839462365808416,2.2400054931640625,2.5046222556084388,7.270299530029291,-2.616779878043843,17.157378938102426,2.326759825992724,12.213839234065858,-7.858418834559728,89.06253725293851,17.357858561369568,4.943539704036561,2,-4.194999694824219,-7.0449981689453125,-11.055000305175781,-16.595001220703125,-18.139999389648438,4,-0.05760725256525301,1.47205557609015,174.38999938964844,-7.4000244140625,172.88999938964844,1.0999957614546687,172.80999755859375,-0.05760725256525301
2320,2017-02-20,174.44000244140625,175.6999969482422,174.44000244140625,175.6999969482422,6.0,0.0018953640221575085,1.0,-0.7455578027375492,92.05551279584375,78.35239580297961,-3.3451537610876017,-8.272730236831535,-11.397900512426759,-14.51250809879349,13.044922111661355,1.589996337890625,3.6873518623409893,7.026801300048817,-3.238572984182383,17.292175584280017,1.8941141579332168,12.159488442164417,-7.211810551951629,67.44196132858089,-10.261474196025077,5.132687142115599,2,-3.0450057983398438,-6.720001220703125,-10.400001525878906,-16.925003051757812,-17.490005493164062,0,-0.06770234690039445,1.3195312217848243,174.11000061035156,1.47205557609015,174.38999938964844,-7.4000244140625,172.88999938964844,-0.06770234690039445
2321,2017-02-21,174.64999389648438,174.64999389648438,174.35000610351562,174.60000610351562,0.0,0.0012038033257231184,11.002442002442002,-0.039673024523160766,92.44698228853636,81.81424411422073,-2.3944764184018936,-8.06533163665435,-11.30820347391662,-14.680838487434158,13.766411236040286,0.29998779296875,4.621035326028249,6.709293365478516,-3.917127179343481,17.335713910300512,1.3960830930675172,12.022503637889514,-6.2357492987995045,70.42247467258106,-13.949612201629037,5.313210272410991,2,-2.0799942016601562,-6.92999267578125,-9.614994049072266,-17.134994506835938,-15.774993896484375,1,-0.09430290178232104,1.0,174.44000244140625,1.3195312217848243,174.11000061035156,1.47205557609015,174.38999938964844,-0.09430290178232104
2322,2017-02-22,176.5399932861328,176.9499969482422,176.02000427246094,176.02000427246094,0.0,0.010821640170045832,-2.576970479488233,10.402319902319903,93.71494626878452,83.74795100012983,-3.3777013941222833,-9.493829854242108,-12.97804851473353,-16.544907952761037,14.677827841750629,2.3000030517578125,5.4784415834097615,7.997293090820307,-3.1593448521597054,19.15393103380032,2.4189741193303007,13.575612062310313,-7.10574335936991,91.4582624700785,0.4347894311309517,5.578318971490011,2,-2.6199951171875,-8.194992065429688,-11.317493438720703,-19.024993896484375,-16.534988403320312,2,-0.1185566640520842,11.002442002442002,174.64999389648438,1.0,174.44000244140625,1.3195312217848243,174.11000061035156,-0.1185566640520842
2323,2017-02-23,174.27999877929688,177.61000061035156,174.27999877929688,176.08999633789062,0.0,-0.012801600729490104,-2.6795649974709157,-3.480838077351957,81.15944864142129,84.0297557269726,-0.5349812548161026,-6.798762141705936,-10.507693521623594,-14.264517038082289,15.391855685130471,3.3300018310546875,6.143051904801837,5.239798736572254,-6.012848708419568,16.492446181564077,-0.3865249859236428,10.866122459068151,-3.643229329097295,39.01103047003161,-48.77529703491551,5.626323722495905,2,0.44000244140625,-5.6049957275390625,-8.729248046875,-16.764999389648438,-12.272003173828125,3,-0.09880652594283079,-2.576970479488233,176.5399932861328,11.002442002442002,174.64999389648438,1.0,174.44000244140625,-0.09880652594283079
2324,2017-02-24,165.25,176.6999969482422,165.25,176.6999969482422,0.0,-0.05181316756108201,1.0,6.325973697521497,50.9292242567292,80.94264991876399,8.23197244004507,2.564333547831552,-1.375663731434031,-5.247103671446581,15.96755352229281,11.449996948242188,6.311997829610277,-3.9181999206543026,-14.922197102436286,7.085797261127681,-9.420198511545294,1.583798670236689,12.360000610351562,0.0,-82.67883762504114,5.501998590890987,2,6.180000305175781,3.4250030517578125,0.300750732421875,-7.7350006103515625,-0.5,4,-0.05031771522787443,-2.6795649974709157,174.27999877929688,-2.576970479488233,176.5399932861328,11.002442002442002,174.64999389648438,-0.05031771522787443
2325,2017-02-27,163.1999969482422,165.5399932861328,162.27000427246094,165.5399932861328,100.0,-0.012405464761015561,1.7948667788254626,0.2043665468618193,45.39274123656211,77.72617950562493,9.659562662405563,4.915169956630564,0.865873504475303,-3.1883629436875935,16.85477464157328,3.269989013671875,6.039559500617173,-5.999202728271484,-16.928291430532738,4.929885973989769,-11.463747079402111,-0.5346583771408575,14.410003662109375,6.062535187730896,-72.68608212953868,5.464544351130628,2,6.7400054931640625,5.475006103515625,2.052501678466797,-5.68499755859375,0.587005615234375,0,-0.04430144523735502,1.0,165.25,-2.6795649974709157,174.27999877929688,-2.576970479488233,176.5399932861328,-0.04430144523735502
2326,2017-02-28,164.22999572753906,165.1999969482422,162.5399932861328,162.5399932861328,0.0,0.00631126714802277,-2.147928780382101,-0.7222243958422995,41.362501206596555,73.96577445557108,8.140566707248382,4.354966637097419,0.08491379878620364,-4.242984824552252,17.789942292593352,2.660003662109375,5.496187956093081,-5.125703430175776,-15.648559395772367,5.397152535420815,-10.387131412974071,0.13572455262251992,12.766405029296862,12.777000801733177,-60.66928509527139,5.26142798279829,2,5.7100067138671875,4.44500732421875,0.18250274658203125,-4.9149932861328125,-0.662994384765625,1,-0.04432807019842189,1.7948667788254626,163.1999969482422,1.0,165.25,-2.6795649974709157,174.27999877929688,-0.04432807019842189
2327,2017-03-01,166.16000366210938,167.08999633789062,165.0399932861328,165.0399932861328,0.0,0.011751860103389689,-2.66068582171905,0.662727075734046,41.87169878909851,69.2027690643597,5.761386009051932,2.980213010059714,-1.701604352435936,-6.13443053639304,18.689526293848946,2.8600006103515625,4.86032198719127,-3.4511955261230582,-13.354859287628216,6.452468235382099,-8.403027406875651,1.5006363546295347,10.247341235351541,25.35854184032579,-44.35689243566566,4.951831880752583,3,3.779998779296875,2.5149993896484375,-2.3132553100585938,-6.845001220703125,-2.582000732421875,2,-0.04384330465545494,-2.147928780382101,164.22999572753906,1.7948667788254626,163.1999969482422,1.0,165.25,-0.04384330465545494
2328,2017-03-02,165.5500030517578,167.14999389648438,165.5500030517578,166.30999755859375,310.0,-0.0036711639197601897,-3.210532656052362,-0.6785602375989428,35.15491222909728,63.78755196807438,5.57146196631615,4.165271614737378,-0.8713587400146992,-5.474972166961038,19.351772189062025,1.5999908447265625,4.3026954518938965,-4.290695953369152,-13.541458881119297,4.960066974380993,-8.916077417244225,0.33468551050592055,10.291848220703116,22.73042580819809,-41.37155848974204,4.625381463875074,3,4.3899993896484375,3.125,-1.7032546997070312,-4.44500732421875,-3.656005859375,3,-0.033494400886309394,-2.66068582171905,166.16000366210938,-2.147928780382101,164.22999572753906,1.7948667788254626,163.1999969482422,-0.033494400886309394
2329,2017-03-03,164.3000030517578,166.0,164.3000030517578,164.4600067138672,55.0,-0.007550588806749858,-20.249475491131033,0.21053265605236213,29.927021167726835,56.88438623161695,5.9044946735513975,5.807537327413684,0.6611152480260785,-4.146993486084227,20.63744217977516,1.6999969482421875,3.644652571841334,-5.600695800781239,-14.681378493188532,3.479986891626055,-10.1410371469849,-1.0603544545775776,10.998974340703114,41.598424088926414,-17.82554847363378,4.5403413462036495,3,5.6399993896484375,4.375,-0.45325469970703125,-3.19500732421875,-0.0380096435546875,4,-0.01395013635859177,-3.210532656052362,165.5500030517578,-2.66068582171905,166.16000366210938,-2.147928780382101,164.22999572753906,-0.01395013635859177
2330,2017-03-06,163.61000061035156,163.81300354003906,163.11000061035156,163.16000366210938,100.0,-0.004199649595799992,-1.556360105423776,-2.81241655540721,30.121008662693058,49.959278050967704,5.472161985333685,6.751547533710834,1.598837667315678,-3.428537916845727,21.625433995793387,1.19000244140625,2.594173186191142,-6.232198333740229,-15.465572143878205,3.001175476397748,-10.848885238809203,-1.6155114286712546,11.167817857309359,23.21056795125132,-32.00160234982053,4.616686905068984,3,6.3300018310546875,5.06500244140625,0.23674774169921875,-2.279998779296875,0.7949981689453125,0,0.0069677854984147025,-20.249475491131033,164.3000030517578,-3.210532656052362,165.5500030517578,-2.66068582171905,166.16000366210938,0.0069677854984147025
2331,2017-03-07,163.27999877929688,163.61000061035156,162.75999450683594,163.44000244140625,13.0,-0.0020170028104860016,2.4000244140625,-0.3555661049133634,29.45703107926417,42.81950969657655,4.492112679027258,7.268329721906468,2.1472058568870125,-3.0436107030535027,22.282733918226054,0.850006103515625,1.479926829791026,-6.444200134277338,-15.959701850979883,3.071301582425207,-11.20195099262861,-1.6864492759260656,10.997507120556037,11.845201475132342,-39.25623393046536,4.757750858351267,3,6.660003662109375,5.3950042724609375,0.6117515563964844,-1.9499969482421875,0.7440032958984375,1,0.0031051187406303526,-1.556360105423776,163.61000061035156,-20.249475491131033,164.3000030517578,-3.210532656052362,165.5500030517578,0.0031051187406303526
2332,2017-03-08,164.94000244140625,165.58299255371094,163.58999633789062,163.58999633789062,100.0,0.010166607511757686,-1.952573637452811,-8.437345031470532,29.93631481177914,37.12805038217187,1.132726720777299,5.616703586921972,0.6955107585285418,-4.681590025240325,22.25871800968792,2.3029937744140625,0.1737977823922563,-4.606696319580067,-14.348876425476078,5.135483786315945,-9.477786372528072,0.2643937333679389,8.857203393350972,49.658501996850916,4.546502243872752,4.871090052948,3,4.5449981689453125,3.7350006103515625,-1.6725006103515625,-3.6100006103515625,-1.2050018310546875,2,-0.00832424565484391,2.4000244140625,163.27999877929688,-1.556360105423776,163.61000061035156,-20.249475491131033,164.3000030517578,-0.00832424565484391
2333,2017-03-09,164.4600067138672,164.61000061035156,164.33299255371094,164.61000061035156,0.0,-0.002910123198946679,2.6935910478128178,-0.11110608766417253,29.68422337582237,34.76749472873777,0.08187799463971146,5.949335550545584,1.3776963455477471,-4.163136568107319,21.59005050210272,0.6070098876953125,-1.2827055154562572,-4.799492645263683,-14.795445255773473,5.196459965246106,-9.797468950518578,0.19848365999121143,8.87611105839818,52.4694236049299,12.383288632998237,4.997976305254897,3,0.24999237060546875,4.214996337890625,-1.1925048828125,-3.1300048828125,-3.238006591796875,3,-0.005363028992904195,-1.952573637452811,164.94000244140625,2.4000244140625,163.27999877929688,-1.556360105423776,163.61000061035156,-0.005363028992904195
2334,2017-03-10,161.9499969482422,163.58999633789062,161.9499969482422,163.58999633789062,0.0,-0.015262128561091437,1.0,10.933774160732451,25.915924274531008,32.60340395517877,2.3183545513920762,8.04484170744783,4.090043693887878,-1.6400511821381656,20.905285300994677,2.510009765625,-3.1992209692635356,-6.784502410888678,-17.17024797050894,3.6012431487315837,-11.977375190698808,-1.591629631078547,10.943476284030993,0.0,-35.11283261326682,5.192872779810128,3,2.5999984741210938,7.280006408691406,1.2950057983398438,-0.6199951171875,5.3520050048828125,4,-0.0003457842353481455,2.6935910478128178,164.4600067138672,-1.952573637452811,164.94000244140625,2.4000244140625,163.27999877929688,-0.0003457842353481455
2335,2017-03-13,161.89999389648438,161.9499969482422,161.1199951171875,161.1199951171875,0.0,-0.0003087561142331996,-1.1282131538792597,-0.47560918877176006,25.261951228754953,30.814453957640808,2.418936496015732,7.556874380182705,4.383371157702101,-1.6125776187174665,19.93966177400979,0.8300018310546875,-4.822421768582444,-6.247005462646484,-16.790128737142226,4.296117811849257,-11.51856709989434,-0.975443825398628,10.336870758746954,17.477016072509205,-12.625370611133103,5.271561637247868,3,2.2350006103515625,7.465003967285156,1.3450088500976562,-0.5699920654296875,6.1370086669921875,0,0.014589250159138256,1.0,161.9499969482422,2.6935910478128178,164.4600067138672,-1.952573637452811,164.94000244140625,0.014589250159138256
2336,2017-03-14,162.35000610351562,162.35000610351562,162.22999572753906,162.22999572753906,30.0,0.0027795690178900045,1.0,0.15385969717125084,20.83853613656504,28.477435885137094,1.8709539674425457,6.622590002784733,4.04411561180919,-2.137179274487494,19.287425630531814,0.45001220703125,-5.176984457184233,-5.273993682861317,-15.880733222033257,5.332745856310623,-10.577363452447287,0.029376086724653305,8.997508988672195,27.560199256719102,5.003330089123306,5.303369769585974,3,1.7849884033203125,7.014991760253906,0.8949966430664062,-1.0200042724609375,4.1009979248046875,1,0.012657792414685565,-1.1282131538792597,161.89999389648438,1.0,161.9499969482422,2.6935910478128178,164.4600067138672,0.012657792414685565
2337,2017-03-15,160.25999450683594,162.4600067138672,160.25999450683594,162.4600067138672,62.0,-0.01287349256609871,1.0,-18.331849968213604,20.98514986866479,26.903017845089035,3.3928285295859553,8.134961992439571,6.114239186091396,-0.07016027156089422,18.731083430718712,2.20001220703125,-5.264582225256049,-6.732505035400379,-17.521494140913404,4.056484070112646,-12.126999588156906,-1.3380104826438526,10.269318987351852,0.0,-19.629705465419583,5.394494552756517,3,2.8700027465820312,8.675003051757812,3.5850067138671875,1.07000732421875,5.3079986572265625,2,0.02348688192547521,1.0,162.35000610351562,-1.1282131538792597,161.89999389648438,1.0,161.9499969482422,0.02348688192547521
2338,2017-03-16,164.9600067138672,164.9600067138672,160.5500030517578,160.5500030517578,4.0,0.02932742024292767,1.0,-2.0045359966708283,49.26880391633316,29.05210481715641,-1.5641644858294512,2.837748220378842,1.4508003517998986,-4.7287050864633215,17.750938773425485,4.70001220703125,-5.205426597375293,-1.5609931945800781,-11.798927228834884,8.676940839674728,-6.679960211707481,3.557973822547325,4.542374881585431,100.0,74.66982607863747,5.118967017127397,3,-2.03851318359375,3.9749908447265625,-0.022502899169921875,-3.6300048828125,6.3470001220703125,3,-0.007426079374744821,1.0,160.25999450683594,1.0,162.35000610351562,-1.1282131538792597,161.89999389648438,-0.007426079374744821
2339,2017-03-17,164.0800018310547,165.7830047607422,162.88999938964844,162.88999938964844,4.0,-0.005334655958998069,-3.8621839257321637,0.2698415993688887,52.35798990273986,31.522880510494943,-0.8031035436302432,3.0860250946881536,2.276667238541876,-3.8138449917124717,16.72559904991368,2.89300537109375,-5.334380509876723,-1.939498138427723,-11.577232522891677,7.698236246036231,-6.7583653306597,2.879369053804254,4.4981410555362515,69.16531291096155,39.68780721923429,4.818867192231983,3,-1.058502197265625,4.8549957275390625,1.6100006103515625,-2.75,6.7180023193359375,4,-0.01741834274189691,1.0,164.9600067138672,1.0,160.25999450683594,1.0,162.35000610351562,-0.01741834274189691
2340,2017-03-20,162.6300048828125,165.25,162.6300048828125,163.60000610351562,30.0,-0.008837133910658879,-4.402044989775051,-0.8151254039082936,45.80716568927034,33.33956213382896,0.5512296963494521,3.8007477668799368,3.6432774221391355,-2.408284226556532,15.32050251711311,2.6199951171875,-5.293537550772271,-2.798995208740223,-11.682073767760727,6.084083350280281,-7.240534488250461,1.6425440707700147,5.116323165802953,42.9115693620219,10.853880066572593,4.441539279510249,3,0.3914947509765625,6.30499267578125,3.464996337890625,-0.9650039672851562,9.022994995117188,0,0.02872776812420952,-3.8621839257321637,164.0800018310547,1.0,164.9600067138672,1.0,160.25999450683594,0.02872776812420952
2341,2017-03-21,158.17999267578125,163.33999633789062,158.17999267578125,163.33999633789062,80.0,-0.027362799443053754,1.0,5.319584709768759,31.527809763051522,33.51639490619256,4.695510173162745,7.3293847068176206,7.853312830302741,2.020462327082612,14.248676272214162,5.160003662109375,-5.1283910946827405,-6.4255073547363395,-14.745128892308287,1.894114182835608,-10.585318123522313,-2.2656965859503657,8.817702018656263,0.0,-31.545811217438093,4.159810768785981,3,3.8015060424804688,9.715003967285156,8.730506896972656,4.300506591796875,6.635009765625,1,0.06231514947594574,-4.402044989775051,162.6300048828125,-3.8621839257321637,164.0800018310547,1.0,164.9600067138672,0.06231514947594574
2342,2017-03-22,155.61000061035156,156.50100708007812,155.61000061035156,156.50100708007812,370.0,-0.016247263778152776,1.0,0.17267554987787062,28.904970881432504,33.429811295704795,6.484808874447737,8.696848767287747,10.212025506706397,4.620292037263454,12.814026096089592,2.5699920654296875,-4.9978840070251636,-7.948999786376959,-15.136124793741118,-0.7618747790127998,-11.542562290059038,-4.355437282694879,10.329569841847189,0.0,-31.3117101711192,3.5935625036820817,3,5.0865020751953125,11.0,11.300498962402344,6.8704986572265625,8.210006713867188,2,0.06966778083315273,1.0,158.17999267578125,-4.402044989775051,162.6300048828125,-3.8621839257321637,164.0800018310547,0.06966778083315273
2343,2017-03-23,157.05999755859375,157.05999755859375,156.55999755859375,156.77000427246094,0.0,0.009318147564776336,2.448355695869508,-0.3254670936584865,34.76433381990947,34.41296791185796,4.3300864478843835,6.208962883449118,8.668337583042955,3.289022467757661,11.943107090334307,1.4499969482421875,-4.796455376731416,-5.638002777099615,-11.402338633462819,0.1263330792635884,-8.520170705281231,-2.755834848917999,7.433433115746396,14.253380091135718,-15.106219167161505,2.882167928181604,3,3.636505126953125,9.550003051757812,10.128002166748047,5.420501708984375,5.7649993896484375,3,0.05417035360830624,1.0,155.61000061035156,1.0,158.17999267578125,-4.402044989775051,162.6300048828125,0.05417035360830624
2344,2017-03-24,156.93499755859375,157.66000366210938,156.64999389648438,157.66000366210938,0.0,-0.0007958742005796937,1.7862103800984972,-2.5000789265982637,35.61114944895472,35.56287882521349,4.100063412554192,5.98598846472521,8.668538251837333,3.5345057225250116,12.849867684690713,1.010009765625,-4.753380260094758,-5.347252655029308,-11.521451649328839,0.8269463392702221,-8.434352152179088,-2.260153157879529,6.314752906787987,13.744782491013302,-15.715465324845924,3.0870994971497705,3,3.761505126953125,9.675003051757812,10.862503051757812,6.295005798339844,4.3570098876953125,4,0.0915793768179578,2.448355695869508,157.05999755859375,1.0,155.61000061035156,1.0,158.17999267578125,0.0915793768179578
2345,2017-03-27,155.97000122070312,156.05999755859375,152.89999389648438,153.35000610351562,75.0,-0.006149019357714169,1.2571553133514985,-3.613755945616029,34.662226280410266,37.09884439675184,4.621422006175692,6.726426810377433,9.529765346809484,4.6259756275670725,13.419102188001835,4.035003662109375,-4.717667950302058,-5.95074920654298,-12.716951113536311,0.8154527004503507,-9.333850160039646,-2.5676482530463147,6.2101842649744015,29.406193546878377,-2.1879622172108704,3.3831009534966667,3,3.3714981079101562,9.284996032714844,12.520000457763672,7.7949981689453125,5.8040008544921875,0,0.0950695826994663,1.7862103800984972,156.93499755859375,2.448355695869508,157.05999755859375,1.0,155.61000061035156,0.0950695826994663
2346,2017-03-28,156.9499969482422,156.9499969482422,155.47999572753906,155.47999572753906,0.0,0.006283232159191465,1.0,0.5610702138564041,32.74299827111295,38.40527199702386,3.1233325742531974,5.452626509181982,8.447737516532015,3.7109371183421445,13.913241519605307,1.470001220703125,-4.312107696468274,-4.606753540039051,-11.628343198862098,2.4148361187839953,-8.11754836945056,-1.0959587106275421,3.745357883164445,85.08392316766682,53.47078684718788,3.5107948294115188,3,2.3915023803710938,8.305000305175781,12.607501983642578,8.455001831054688,4.792999267578125,1,0.09367953625724601,1.2571553133514985,155.97000122070312,1.7862103800984972,156.93499755859375,2.448355695869508,157.05999755859375,0.09367953625724601
2347,2017-03-29,158.875,158.875,156.58299255371094,156.58299255371094,0.0,0.012265072247135134,1.0,1.559187444206855,38.6460743203043,37.22496870857621,1.0965181027110305,3.113496282442668,6.495545964797969,1.8635429484085932,14.718364430179943,2.2920074462890625,-3.8387594655694954,-2.31750030517577,-9.084855511667172,4.449854901315632,-5.701177908421471,1.0661772980699311,0.5730970818190713,100.0,68.09107246049987,3.3836776032457,3,0.46649932861328125,6.379997253417969,11.270000457763672,6.529998779296875,8.966995239257812,2,0.03738789892309202,1.0,156.9499969482422,1.2571553133514985,155.97000122070312,1.7862103800984972,156.93499755859375,0.03738789892309202
2348,2017-03-30,160.0050048828125,160.0050048828125,158.3000030517578,158.33099365234375,0.0,0.00711254056845001,1.0370255587559705,0.7303690191666279,45.81092281492105,36.49751680992968,-0.9054917541464533,1.6303639060631667,5.317717750124132,0.8648104052233805,15.459362947786842,1.7050018310546875,-3.27737452232617,-0.9102455139160099,-7.373439661319736,5.552948633487716,-4.141842587617873,2.321351559785853,-7.105010986328125,100.0,61.40876969375695,3.2315970737018676,3,-0.9300079345703125,5.249992370605469,11.127494812011719,6.024993896484375,8.547988891601562,3,0.02384301943680045,1.0,158.875,1.0,156.9499969482422,1.2571553133514985,155.97000122070312,0.02384301943680045
2349,2017-03-31,162.00799560546875,162.00799560546875,159.7209930419922,159.7209930419922,0.0,0.01251830043768476,1.0,1.3661811353775477,50.21456131033362,36.98722743449227,-3.613280598905874,-0.5830349526002294,3.3723665047635905,-0.9595987094510292,15.73614958185528,2.2870025634765625,-2.5017613148809232,1.2073455810546818,-5.082095025603223,7.496786187712587,-1.9373747222742566,4.35206588438362,-8.965901489257817,100.0,56.311558908096146,3.144720303328947,3,-3.88800048828125,2.7919998168945312,9.689506530761719,4.3520050048828125,7.7920074462890625,4,0.005042969266548125,1.0370255587559705,160.0050048828125,1.0,158.875,1.0,156.9499969482422,0.005042969266548125
2350,2017-04-03,164.75,164.75,161.78500366210938,161.78500366210938,103.0,0.01692511770350369,1.0,1.2964551877823074,54.36997810648916,39.52524613931867,-6.73074899578117,-3.4100915947493604,0.7007422716141036,-3.5011122638603354,15.494493512513955,2.964996337890625,-2.864609160353382,3.892350006103527,-2.523682290077005,10.308382302284059,0.6843338580132752,7.100366154193779,-11.349269824218766,100.0,52.02954738292014,3.20801614809026,4,-5.9250030517578125,-4.725006103515625,5.302501678466797,1.6100006103515625,6.2389984130859375,0,-0.0209893326477143,1.0,162.00799560546875,1.0370255587559705,160.0050048828125,1.0,158.875,-0.0209893326477143
2351,2017-04-04,163.78700256347656,165.18499755859375,162.89500427246094,162.89500427246094,953.0,-0.0058452044705519235,-4.134523931711656,0.3008429655094332,56.69693352493974,42.61324198859725,-5.463277043566222,-2.5372492654607015,1.6879518333822716,-2.3520461355458053,15.197167714734489,2.2899932861328125,-3.2970152852566343,2.9040023803710824,-3.5561828005932057,9.36418756133537,-0.32609021011106165,6.134094970853226,-9.705316198242201,83.74803322802494,28.482366352806594,3.230092590482143,4,-4.7445068359375,-3.7620086669921875,5.520500183105469,2.572998046875,5.6129913330078125,1,-0.012290355503032702,1.0,164.75,1.0,162.00799560546875,1.0370255587559705,160.0050048828125,-0.012290355503032702
2352,2017-04-05,163.56700134277344,164.4499969482422,163.1750030517578,163.76499938964844,35.0,-0.0013432153788751622,-1.596743116414942,-0.22197132984364842,46.812781829937755,43.95195843415595,-4.465469150745491,-2.556454647765065,1.9172129758218261,-2.0279166429666873,15.475771933097926,1.274993896484375,-3.5047251101180734,2.7526512145996094,-3.553349319879885,9.058651749079104,-0.40034905264013787,5.905651481839357,-8.597050082070325,76.49967310483916,25.78169300931407,3.153000267239752,4,-4.524505615234375,-3.5420074462890625,5.740501403808594,2.792999267578125,8.0419921875,2,-0.011151424871638449,-4.134523931711656,163.78700256347656,1.0,164.75,1.0,162.00799560546875,-0.011151424871638449
2353,2017-04-06,163.5780029296875,163.5780029296875,160.99400329589844,160.99400329589844,0.0,6.726043042748486e-05,1.0,-13.050631935881627,48.80385280179638,45.417814362249466,-3.8606482762913856,-2.779424273899025,1.921270457129424,-1.934147848501965,15.896885827981821,2.5839996337890625,-2.97750451621863,2.807752990722662,-3.402507981025792,9.018013962471116,-0.2973774951515793,5.912883476596903,-7.790847965153148,70.58943447020154,21.28765565611718,3.1051304858742297,4,-4.5355072021484375,-3.553009033203125,5.729499816894531,2.7819976806640625,4.19000244140625,3,0.02606702755384016,-1.596743116414942,163.56700134277344,-4.134523931711656,163.78700256347656,1.0,164.75,0.02606702755384016
2354,2017-04-07,161.8939971923828,162.39300537109375,161.56900024414062,161.56900024414062,13.0,-0.010294817806453693,-4.07084839663834,0.12577283061206412,48.26560559436135,46.92930095268848,-1.5636695269449774,-1.1592651332886703,3.6539476251489305,-0.15713428866311574,15.745038469566419,2.009002685546875,-2.1257591828546083,1.1265472412109432,-5.081524235535028,7.334618717956914,-1.9774884971620565,4.230582979583943,-5.355014820323703,21.47447216750831,-27.452717028219084,3.104035738372986,4,-1.5615005493164062,-2.444000244140625,7.413505554199219,4.46600341796875,1.5110015869140625,4,0.041131831306371325,1.0,163.5780029296875,-1.596743116414942,163.56700134277344,-4.134523931711656,163.78700256347656,0.041131831306371325
2355,2017-04-10,164.26199340820312,164.27699279785156,162.67100524902344,162.67100524902344,0.0,0.014626831487805969,-1.018855438441693,4.895394149960092,65.89152664548806,50.61247077206349,-2.941032528567547,-3.5217976266260393,1.3666888534242503,-2.4214004528715236,15.248432004090695,2.38299560546875,-1.430880227140534,3.376443481445307,-3.0096589545964036,9.762545917487017,0.18339226342445158,6.569494699466162,-7.031329821221249,77.97648737898719,21.91600083112688,3.193051218020853,4,-3.3779983520507812,-4.920494079589844,5.045509338378906,2.0980072021484375,3.5540008544921875,0,0.03371449188366005,-4.07084839663834,161.8939971923828,1.0,163.5780029296875,-1.596743116414942,163.56700134277344,0.03371449188366005
2356,2017-04-11,164.40499877929688,164.85000610351562,163.60400390625,163.60400390625,0.0,0.0008705931793873134,-2.111136510839334,0.5034574697651223,76.31814699175646,54.79825662444706,-2.1404250757139778,-3.6922583588280986,1.3554592780219537,-2.457673297768025,14.914610451730736,1.246002197265625,-0.6975512457228206,3.4166992187500114,-3.132654853447576,9.966053290947599,0.1420221826512318,6.691376254848791,-6.537988474586058,88.45936202796123,24.262170070628358,3.2746770360987885,4,-2.6624984741210938,-5.063499450683594,4.902503967285156,1.9550018310546875,6.326995849609375,1,0.04004744188239462,-1.018855438441693,164.26199340820312,-4.07084839663834,161.8939971923828,1.0,163.5780029296875,0.04004744188239462
2357,2017-04-12,164.0240020751953,164.0240020751953,162.4320068359375,162.4320068359375,65.0,-0.002317427735959665,1.0,1.9875223835104965,72.26344241806937,57.737425469241316,-1.064138101467904,-3.1777373894567518,1.8681334887084518,-1.9536718413966696,14.049152744545864,1.972991943359375,0.20976199140119434,2.8475021362304744,-3.828824587535621,9.52382885999657,-0.4906612256525875,6.185665498113536,-5.571552790173854,78.57874930255197,7.730885471640974,3.3381633618830513,4,-1.5710067749023438,-4.682502746582031,5.283500671386719,2.5410003662109375,7.183990478515625,2,0.03277564108467779,-2.111136510839334,164.40499877929688,-1.018855438441693,164.26199340820312,-4.07084839663834,161.8939971923828,0.03277564108467779
2358,2017-04-13,163.73500061035156,164.13400268554688,162.15499877929688,162.15499877929688,76.0,-0.0017619461858470187,-1.5050653326508736,0.9924664296052064,71.51354936754814,60.10397969782071,-0.2127698618075442,-3.146540643312676,2.291070437642702,-1.5371476080416073,13.98353460594453,1.97900390625,1.157402195077907,2.6197509765625,-3.931734642887278,9.171236596012278,-0.6559918331623749,5.895493786287375,-4.743947463444329,66.01635166307017,-11.55670201929982,3.2757428097248837,4,-0.6455001831054688,-4.393501281738281,5.345001220703125,2.8300018310546875,6.095001220703125,3,0.04808985794466758,1.0,164.0240020751953,-2.111136510839334,164.40499877929688,-1.018855438441693,164.26199340820312,0.04808985794466758
2359,2017-04-18,161.2220001220703,163.2570037841797,161.2220001220703,163.2570037841797,0.0,-0.015347973731417164,1.0,-1.2879755087061915,65.13369463612213,61.29994820111326,2.4328525839026156,-0.9050343664291631,4.842577452847962,1.079518933208476,14.264410542833073,2.51300048828125,1.8150937524243318,0.24965057373046307,-6.15252931063543,6.651830458096356,-2.9514393684524975,3.4507405159134237,-1.735431422228146,0.0,-80.20968810209828,3.2010899421829486,4,1.8675003051757812,-1.8805007934570312,5.470500946044922,5.3430023193359375,9.582992553710938,1,0.04060243170328537,-1.5050653326508736,163.73500061035156,1.0,164.0240020751953,-2.111136510839334,164.40499877929688,0.04060243170328537
2360,2017-04-19,167.302001953125,167.33299255371094,161.95899963378906,161.95899963378906,60.0,0.03771198612131821,-1.0116004443695579,-2.625549240436093,73.05362525188339,63.11735839299589,-3.6286721309244285,-6.974670556036244,-1.1816332489605088,-4.862325472475078,14.578771776347848,6.110992431640625,2.3612072194437133,6.096052551269537,-0.8763420395389687,13.068447142078043,2.609855255865284,9.58224984667379,-7.359558944582716,99.4928712327399,19.077703308032653,3.4861972954042595,4,-3.1385040283203125,-7.185508728027344,-0.4120025634765625,-0.73699951171875,3.0890045166015625,2,-0.023293224996315365,1.0,161.2220001220703,-1.5050653326508736,163.73500061035156,1.0,164.0240020751953,-0.023293224996315365
2361,2017-04-20,168.03700256347656,168.03700256347656,165.33999633789062,165.33999633789062,7.0,0.0043932565167839055,1.0,0.5047735457320817,71.54547744517653,65.86543568357797,-4.131927538143714,-7.308032037268106,-1.878876298352452,-5.485106949544701,13.907202772978552,2.6970062255859375,2.6927880706270173,6.338202667236317,-1.1108057593185094,13.787211093791143,2.6136984539589037,10.06270688051373,-7.355504600417419,100.0,21.150815652002223,3.724504213277419,4,-3.5214996337890625,-7.568504333496094,-1.2870063781738281,-1.4720001220703125,3.188995361328125,3,-0.001315235914766788,-1.0116004443695579,167.302001953125,1.0,161.2220001220703,-1.5050653326508736,163.73500061035156,-0.001315235914766788
2362,2017-04-21,166.4510040283203,167.60299682617188,166.4510040283203,166.57699584960938,20.0,-0.009438388634414818,-17.286786968632676,-0.04671543583911831,64.84022114632712,67.64725438852584,-2.339874108704521,-5.131293774508634,-0.36464943656542914,-3.838562762204873,12.685806769164989,1.58599853515625,2.656381978217013,4.210153961181646,-2.945267990014713,11.365575912378006,0.6324429855834808,7.787864936779812,-4.886845513211085,76.72783614103908,0.5311989329435818,3.5777109755981793,4,-1.821502685546875,-5.982505798339844,0.2989921569824219,0.1139984130859375,3.20098876953125,4,0.02571922365729651,1.0,168.03700256347656,-1.0116004443695579,167.302001953125,1.0,161.2220001220703,0.02571922365729651
2363,2017-04-24,165.5679931640625,166.4510040283203,165.38699340820312,166.4510040283203,0.0,-0.00530492963627649,1.4099604278629319,7.008477655322756,58.641600341355584,68.80014269374742,-1.2794449152138156,-3.771574433208059,0.37959386404656925,-2.8572133927845016,11.460987551188618,1.0640106201171875,2.6025285701711027,2.9017433166503963,-3.962498883780995,9.765985517081788,-0.5303777835653136,6.333864416866106,-3.22709336314918,63.770968233070924,-9.025791971888204,3.432121100215703,4,-0.9384918212890625,-5.099494934082031,0.4645042419433594,1.9820098876953125,-0.0970001220703125,0,0.03406455125695529,-17.286786968632676,166.4510040283203,1.0,168.03700256347656,-1.0116004443695579,167.302001953125,0.03406455125695529
2364,2017-04-25,171.3070068359375,171.3070068359375,165.96600341796875,165.96600341796875,20.0,0.03466257917487825,1.0,-6.048627071489053,63.89488878139381,68.5782940421814,-6.194190696362398,-8.831460245121065,-5.506767059372464,-8.381766399546791,10.799564170213877,5.739013671875,3.0289328837561698,7.922156524658192,0.5909349607953516,15.253378088521032,4.256545742726786,11.587767306589598,-8.282574703516588,100.0,29.378383630257375,3.665610781931417,4,-5.042503356933594,-9.203506469726562,-5.378761291503906,-2.6320037841796875,-4.6750030517578125,1,-0.008621976603078174,1.4099604278629319,165.5679931640625,-17.286786968632676,166.4510040283203,1.0,168.03700256347656,-0.008621976603078174
2365,2017-04-26,170.79800415039062,172.81900024414062,170.40699768066406,170.40699768066406,660.0,-0.0029712893532390927,-11.33740487804878,0.07320842903996251,65.1484170539988,67.3372129379861,-5.2082585063771205,-7.541267351107649,-5.192749669116239,-7.641841077785898,9.482629237693505,2.4120025634765625,3.425801577757113,6.6717536926269645,-0.49951537145292946,13.843022756706858,3.0861191605870317,10.257388224666897,-6.614011559477376,72.97773715479534,3.8506057641122453,3.585634532039944,4,-3.7775039672851562,-7.938507080078125,-4.819755554199219,-2.1230010986328125,-4.0980072021484375,2,4.091690313012819e-05,1.0,171.3070068359375,1.4099604278629319,165.5679931640625,-17.286786968632676,166.4510040283203,4.091690313012819e-05
2366,2017-04-27,171.6529998779297,172.5,169.5,169.5,158.0,0.005005888281845561,-1.7868092615822933,5.50630243902439,67.0045167906784,66.75288786827599,-5.50602071728008,-7.629438282868648,-6.209736005625331,-8.27248937987784,8.28895096398131,3.0,4.034891885255803,6.791599273681641,-0.29616858210619057,13.879367129469472,3.247715345787725,10.335483201575556,-6.087406062500065,84.31109669365833,15.450784510878364,3.543883927893912,4,-4.632499694824219,-8.793502807617188,-5.674751281738281,-2.977996826171875,-4.9530029296875,3,-0.007352003222201642,-11.33740487804878,170.79800415039062,1.0,171.3070068359375,1.4099604278629319,165.5679931640625,-0.007352003222201642
2367,2017-04-28,164.81500244140625,166.54299926757812,163.23399353027344,166.0,0.0,-0.03983616622713415,1.914144807568265,-0.5503936952069115,52.0210410849621,64.58705361465532,1.6270851948773952,-0.34110219346891313,0.3808937061267841,-1.275093035335317,7.053085828157071,8.41900634765625,3.9137704027539826,-0.343398284912098,-6.848847526862812,6.162050957038616,-3.596122905887455,2.909326336063259,8.003997802734375,16.4946041075326,-49.99284754495055,3.252724620975352,4,2.2054977416992188,-1.95550537109375,0.1232452392578125,3.0799942016601562,-0.5749969482421875,4,0.03889813056112801,-1.7868092615822933,171.6529998779297,-11.33740487804878,170.79800415039062,1.0,171.3070068359375,0.03889813056112801
2368,2017-05-02,163.82000732421875,166.2239990234375,163.82000732421875,164.08599853515625,360.0,-0.006037042153011707,-17.075722808627813,0.22446561936646922,53.21924359010327,63.26322572065323,2.945117123911018,1.005932407119161,1.0635021000813651,-0.17372604510691758,6.104451462726242,2.40399169921875,3.5887170887383206,-1.5291435241699105,-7.60810167132513,4.549814622985309,-4.56862259774752,1.5103355494076993,8.807292785644535,6.113858982461559,-63.338254385048906,3.0394790735776036,5,3.5689926147460938,-0.96051025390625,-0.16675567626953125,2.7899932861328125,2.191986083984375,1,0.03559995856971643,1.914144807568265,164.81500244140625,-1.7868092615822933,171.6529998779297,-11.33740487804878,170.79800415039062,0.03559995856971643
2369,2017-05-03,162.8249969482422,163.56500244140625,162.18800354003906,163.13999938964844,10.0,-0.006073802536263662,1.3639292730844794,1.1842588343276732,47.482577861654725,60.42199823285004,4.6839975562208735,2.1768995559954476,1.7371494863587031,0.924227576513772,5.8441725526654125,1.6320037841796875,3.377428967146102,-2.5650039672851506,-8.559824323317685,3.4298163887473834,-5.562414145301432,0.4324062107311306,9.614437030029308,5.991850302778906,-59.80505154409912,2.997410178016274,5,4.678504943847656,0.0345001220703125,0.8282546997070312,3.785003662109375,2.667999267578125,2,0.0162505520856302,-17.075722808627813,163.82000732421875,1.914144807568265,164.81500244140625,-1.7868092615822933,171.6529998779297,0.0162505520856302
2370,2017-05-04,161.29200744628906,162.75,161.29200744628906,162.6999969482422,117.0,-0.009414951823646711,-1.0710275917376508,4.469773299748111,44.79972307740935,57.45024774754256,5.894707171278441,3.6233109388618345,2.9136981449832717,2.4782036047780593,6.3872810916749385,1.532989501953125,3.1590471176028814,-3.925093841552723,-10.190973901674568,2.3407862185691215,-7.058033871613645,-0.7921538114918008,10.737369314453133,0.0,-60.33066920856916,3.132940030060927,5,5.763496398925781,1.5674896240234375,2.3612442016601562,5.3179931640625,-1.7920074462890625,3,0.03310763144707507,1.3639292730844794,162.8249969482422,-17.075722808627813,163.82000732421875,1.914144807568265,164.81500244140625,0.03310763144707507
2371,2017-05-05,161.7740020751953,161.7740020751953,159.3800048828125,159.3800048828125,0.0,0.0029883354825672725,1.0,-1.7002947742592713,46.25399735186553,55.38511177038016,4.951590799032687,3.1439677799869514,2.066744766445254,2.077852753429937,7.005830346102434,2.3939971923828125,3.249984344606105,-3.342449188232422,-9.767696964500999,3.0827985880361553,-6.55507307636671,-0.1298253000981333,9.611132526679683,33.42173766706289,-23.58444374546871,3.212623888134293,5,4.32550048828125,2.3754959106445312,0.5242462158203125,3.4809951782226562,-1.503997802734375,4,0.030449854796552378,-1.0710275917376508,161.29200744628906,1.3639292730844794,162.8249969482422,-17.075722808627813,163.82000732421875,0.030449854796552378
2372,2017-05-08,161.7429962158203,162.38299560546875,161.7429962158203,162.00100708007812,0.0,-0.00019166157094008263,-3.9610266721864096,-0.10777408807276297,46.654794057203766,54.0532444054744,4.7433481638632315,3.1951334367577147,1.663977275374691,2.137820494659593,7.594733573024945,0.6399993896484375,2.562398491900524,-3.28225479125976,-9.8502977882994,3.2857882057798804,-6.56627628977958,0.0017667072600602296,8.681728008529689,34.52649555880569,-20.458428182609154,3.284021498519819,5,4.35650634765625,2.9580001831054688,0.5552520751953125,3.5120010375976562,-2.0419921875,0,0.03064739029446173,1.0,161.7740020751953,-1.0710275917376508,161.29200744628906,1.3639292730844794,162.8249969482422,0.03064739029446173
2373,2017-05-09,167.8419952392578,168.21299743652344,161.4929962158203,161.4929962158203,0.0,0.03770796365920748,-1.1168695083732287,-24.60748713702762,59.92205031189938,53.61181790886392,-1.1165819463411992,-2.7068189154630318,-4.734010139212046,-3.8905492276895757,7.7298638397998225,6.720001220703125,2.0037001870494464,2.6035446166992244,-4.043046696515006,9.250135929913455,-0.7197510399078908,5.92684027330634,1.6991514377691885,95.79981308701818,32.46095840053918,3.323295656607116,5,-1.74249267578125,-2.2824935913085938,-5.5437469482421875,-2.5869979858398438,-10.75,1,-0.021460598945806986,-3.9610266721864096,161.7429962158203,1.0,161.7740020751953,-1.0710275917376508,161.29200744628906,-0.021460598945806986
2374,2017-05-10,168.55299377441406,169.95199584960938,166.77000427246094,166.77000427246094,300.0,0.004236118226208729,-2.5692768506632433,0.2808300167272308,52.23463123746538,52.17695281813798,-2.524833180057584,-3.0497241789424265,-5.450791305184083,-4.529899200750094,8.003005856336154,3.1819915771484375,1.73106290255339,2.981593322753895,-3.6266201023099143,9.589806747817704,-0.3225133897780097,6.2857000352857995,-9.172988891601562,86.7669005810815,26.844581603460313,3.3041067125319037,5,-2.6129913330078125,-2.4534912109375,-6.387996673583984,-3.2979965209960938,-12.029998779296875,2,-0.015075379613913809,-1.1168695083732287,167.8419952392578,-3.9610266721864096,161.7429962158203,1.0,161.7740020751953,-0.015075379613913809
2375,2017-05-11,169.8000030517578,170.5500030517578,166.77000427246094,166.77000427246094,605.0,0.007398321735018865,-1.4950497043923172,1.6993923833975182,53.09265546522596,50.63119044864326,-4.389946260567768,-4.0691965900729485,-6.623124245276102,-5.642194613166822,8.737830165012411,3.779998779296875,1.7378084305802304,3.951702117919922,-2.8856312772085175,10.789035513048361,0.5330354203557022,7.370368815484142,-10.208558349609376,93.28558529145384,36.84520313333153,3.4186666975642237,5,-4.834999084472656,-3.70050048828125,-8.340007781982422,-4.545005798339844,-14.331008911132812,3,-0.025365175256355288,-2.5692768506632433,168.55299377441406,-1.1168695083732287,167.8419952392578,-3.9610266721864096,161.7429962158203,-0.025365175256355288
2376,2017-05-12,170.98899841308594,170.98899841308594,170.08700561523438,170.4429931640625,510.0,0.0070023282683080446,2.303971159489143,0.18019982475047086,58.07299414318257,51.303629677334435,-6.350900446829002,-4.995780673675711,-7.755292394446428,-6.667596759492369,9.383787830569347,1.188995361328125,1.1421456995711594,4.811497497558605,-2.3591231860894197,11.98211818120663,1.226187155734607,8.396807839382603,-10.959211376953135,100.0,44.22043328001894,3.5853103418240067,5,-5.804496765136719,-4.889495849609375,-11.564002990722656,-5.734001159667969,-12.543991088867188,4,-0.06719144810317035,-1.4950497043923172,169.8000030517578,-2.5692768506632433,168.55299377441406,-1.1168695083732287,167.8419952392578,-0.06719144810317035
2377,2017-05-15,169.39999389648438,171.04100036621094,169.0500030517578,171.04100036621094,0.0,-0.009293021956668479,1.4265563252591937,-3.005477461364335,56.650005507821106,51.68482544596974,-4.518262198497581,-3.144594796535671,-6.188972826503516,-4.988506746634698,10.083879957787685,1.990997314453125,0.4691913420838887,2.953693389892578,-4.279801711305055,10.187188491090211,-0.6630541607062241,6.57044094049138,-8.712654177734379,82.81309429825262,26.885901461895386,3.6167475505988165,5,-4.189491271972656,-3.3004913330078125,-9.866249084472656,-4.144996643066406,-9.917999267578125,0,-0.05389604458665165,2.303971159489143,170.98899841308594,-1.4950497043923172,169.8000030517578,-2.5692768506632433,168.55299377441406,-0.05389604458665165
2378,2017-05-16,171.60899353027344,172.83999633789062,168.4340057373047,168.4340057373047,273.0,0.013040139984532129,-1.7754378207962476,-1.93478078943698,50.597236615061675,52.03089864079274,-6.153286376146724,-4.98925007254897,-8.375791203160958,-7.053599474285818,10.881632185570494,4.4059906005859375,-0.337172761919021,4.768993377685547,-2.6965577946167514,12.234544549987845,1.0362177915343977,8.501768963836696,-10.093360959726567,79.71986133840116,28.154437673553424,3.732775586151142,5,-5.498992919921875,-5.498992919921875,-12.075248718261719,-6.353996276855469,-10.418991088867188,1,-0.06939024148435691,1.4265563252591937,169.39999389648438,2.303971159489143,170.98899841308594,-1.4950497043923172,169.8000030517578,-0.06939024148435691
2379,2017-05-17,167.76800537109375,169.58700561523438,167.76800537109375,169.58700561523438,50.0,-0.022382207832843615,1.0,-0.5729156654299391,44.705387986429514,52.02041696401721,-1.7180688433712419,-0.6668990119760565,-4.516499673997885,-3.0538120955525017,11.375123599036396,3.8409881591796875,-0.3250116419954452,0.6007049560546989,-6.386432369984476,7.587842282093874,-2.892863706964903,4.0942736190743005,-5.119936423812504,16.441555242167606,-31.07630990405325,3.49356866301959,5,-1.6580047607421875,-1.6580047607421875,-8.234260559082031,-2.5130081176757812,-7.423004150390625,2,-0.06363555499286755,-1.7754378207962476,171.60899353027344,1.4265563252591937,169.39999389648438,2.303971159489143,170.98899841308594,-0.06363555499286755
2380,2017-05-18,163.40499877929688,167.10400390625,163.40499877929688,167.10400390625,60.0,-0.026006189810423908,1.0,2.033537454911501,37.16144288261105,51.010133134100045,3.3259445441702553,3.572340240907181,-0.16326660990321784,1.4281084738535696,11.30260520001299,4.363006591796875,-0.37838238373478816,-3.5674514770507812,-10.75329802599353,3.6183950718919675,-7.160374751522141,0.025471797420578923,9.43499755859375,0.0,-41.09311073024533,3.592923274471371,5,3.7614974975585938,2.7050018310546875,-3.513751983642578,1.8499984741210938,-3.6089935302734375,3,-0.04211623778703899,1.0,167.76800537109375,-1.7754378207962476,171.60899353027344,1.4265563252591937,169.39999389648438,-0.04211623778703899
2381,2017-05-19,167.8159942626953,167.8159942626953,163.6750030517578,163.6750030517578,0.0,0.026994250581992008,1.0,-1.1194878268115405,55.05302681118201,51.943270106764295,-0.15406500659500466,-0.9023242104371434,-4.522342404078927,-2.852285056397136,11.034654228630824,4.4109954833984375,-0.020251362528171057,0.8545944213867074,-6.325036240732544,8.034225083505959,-2.7352209096729325,4.444409752446347,4.835302124023428,46.75142156640769,2.4415609405118133,3.58981533105963,5,-0.6494979858398438,-1.70599365234375,-7.7032470703125,-2.5609970092773438,-6.5679931640625,4,-0.07357463259874142,1.0,163.40499877929688,1.0,167.76800537109375,-1.7754378207962476,171.60899353027344,-0.07357463259874142
2382,2017-05-22,170.73199462890625,171.52000427246094,167.9320068359375,168.80599975585938,170.0,0.017376176681027866,1.049105042090036,0.46510479615600037,60.931154940236084,52.055392843246146,-1.856068761401957,-3.669285293000769,-7.404983497606793,-5.636166484009323,11.050089299689871,3.704010009765625,0.684239785589682,3.5565452575683594,-3.811797343348786,10.924887858485505,-0.1276260428901992,7.240716558026918,1.7343758056640581,77.65763376309167,27.338259526377733,3.684171300458572,5,-2.6094970703125,-4.6219940185546875,-10.189994812011719,-5.476997375488281,-16.194992065429688,0,-0.07196651882029392,1.0,167.8159942626953,1.0,163.40499877929688,1.0,167.76800537109375,-0.07196651882029392
2383,2017-05-23,171.20799255371094,171.20799255371094,169.8209991455078,169.8209991455078,0.0,0.0027879831535928545,1.0,0.720143873492735,63.47879166151449,53.30474400147382,-2.0164379735909392,-3.901095117227811,-7.825929151924868,-5.978331486436645,11.424057057632126,1.386993408203125,1.3865755298655813,3.7505432128906193,-3.7884956013846818,11.28958202716592,-0.01897619424701702,7.520062620028256,1.077150447753894,96.15512621633056,38.56681559609177,3.769519407137649,5,-3.0854949951171875,-5.097991943359375,-10.310745239257812,-5.952995300292969,-14.772994995117188,1,-0.06848978105462011,1.049105042090036,170.73199462890625,1.0,167.8159942626953,1.0,163.40499877929688,-0.06848978105462011
2384,2017-05-24,169.8300018310547,171.0,169.8300018310547,170.97900390625,30.0,-0.008048635476080035,-1.0365466594069135,-0.8284120662720852,63.79677820549617,54.49409097261496,-0.4897571967057388,-2.7820696112410133,-6.326845976031734,-4.460707735457987,10.598681797149306,1.37799072265625,2.1203484883012322,2.4464027404785043,-4.961659579886316,9.854465060843324,-1.2576284197039058,6.150433900660914,2.2775382859667843,79.17435246556667,13.710727319061903,3.704031160182411,5,-1.7075042724609375,-3.720001220703125,-8.614501953125,-4.575004577636719,-13.486007690429688,2,-0.05087439967317098,1.0,171.20799255371094,1.049105042090036,170.73199462890625,1.0,167.8159942626953,-0.05087439967317098
2385,2017-05-25,170.80499267578125,170.80499267578125,169.58200073242188,170.24600219726562,0.0,0.00574098118244426,3.3757165474695636,-0.4865008432822937,64.36455493191426,55.193153282474036,-1.460819153263003,-3.9595165193041453,-7.1653062302175385,-5.270456494590746,9.382474229083716,1.222991943359375,1.9303532608571459,3.4210441589355582,-3.987696903049965,10.829785220921082,-0.28332637205721767,7.125414689928334,1.1284966144857265,90.88576819092448,20.48632595621065,3.7043705309927626,5,-2.6824951171875,-4.6949920654296875,-9.589492797851562,-5.549995422363281,-14.118988037109375,3,-0.06123937767400678,-1.0365466594069135,169.8300018310547,1.0,171.20799255371094,1.049105042090036,170.73199462890625,-0.06123937767400678
2386,2017-05-26,170.39100646972656,172.88099670410156,170.39100646972656,170.53900146484375,20.0,-0.0024237359784939905,-32.64965460356738,-0.26475405361139925,63.58982400914628,55.96424422706572,-1.274618334978868,-3.841899516672811,-6.631292482515079,-4.762692294138532,8.584370307592456,2.489990234375,2.0177181432131874,3.07015762329101,-4.205798833671366,10.346114080253386,-0.5678206051901782,6.708135851772198,-6.9860076904296875,49.686899737001944,-24.207168078777833,3.6379782284811837,5,-2.2480087280273438,-4.260505676269531,-8.25101089477539,-5.136009216308594,-11.944000244140625,4,-0.062180519032179915,3.3757165474695636,170.80499267578125,-1.0365466594069135,169.8300018310547,1.0,171.20799255371094,-0.062180519032179915
2387,2017-05-29,171.2259979248047,172.1820068359375,170.3459930419922,170.3459930419922,350.0,0.0049004432356967165,-3.1727354695519487,-5.946180018558614,56.37193720406381,56.60587762584374,-2.0376304653457,-4.397427400397078,-7.2667013854384095,-5.551907724390503,9.483434297461523,1.8360137939453125,2.006526086253757,3.58459930419923,-3.790732355660822,10.959930964059282,-0.10306652573078168,7.272265134129242,-7.631479187011706,49.833258557929355,-20.410416832122422,3.687665829930025,5,-3.0830001831054688,-5.095497131347656,-8.733997344970703,-5.971000671386719,-12.751998901367188,0,-0.058273842448585356,-32.64965460356738,170.39100646972656,3.3757165474695636,170.80499267578125,-1.0365466594069135,169.8300018310547,-0.058273842448585356
2388,2017-05-30,169.65199279785156,172.0240020751953,169.65199279785156,172.0240020751953,187.0,-0.009192559225990715,1.0,-2.6954501317797197,52.00423197265357,57.41686029097974,-0.8609582474680337,-2.4918614466993745,-5.658807446244282,-3.9396967910354306,10.350784203300172,2.37200927734375,1.6856354611025495,1.7189949035644645,-5.479214829544617,8.917204636673546,-1.8801099629900762,5.318099770119005,-5.8717445007324045,2.121617183850363,-63.304268308883366,3.5991048665545473,5,-1.5089950561523438,-3.5214920043945312,-7.102993011474609,-4.396995544433594,-5.9139862060546875,1,-0.08909409188246453,-3.1727354695519487,171.2259979248047,-32.64965460356738,170.39100646972656,3.3757165474695636,170.80499267578125,-0.08909409188246453
2389,2017-05-31,165.4709930419922,169.85000610351562,165.4709930419922,169.41900634765625,123.0,-0.02464456613157051,-1.2183375396638285,1.6644173120963384,42.868411526937074,58.05096791812708,3.3077947751518195,2.000078717581914,-1.463434218722341,0.21534705150506284,10.519576752235643,4.3790130615234375,1.404357937244697,-2.594304656982416,-9.488043852119375,4.299434538154543,-6.041174254550896,0.8525649405860634,-1.5087297767333894,0.0,-59.34472047014788,3.446869597568475,5,2.8070068359375,0.6595077514648438,-2.9219932556152344,-0.21599578857421875,-5.9529876708984375,2,-0.054607731042656815,1.0,169.65199279785156,-3.1727354695519487,171.2259979248047,-32.64965460356738,170.39100646972656,-0.054607731042656815
2390,2017-06-01,166.6320037841797,167.23699951171875,164.1999969482422,164.1999969482422,75.0,0.007016400402533707,-1.4975279827335242,-0.6160077607763869,42.81568562724494,56.691263342134064,2.964412967965899,1.3277118648786086,-2.549539205926436,-0.970720492241469,10.595286451796486,3.0370025634765625,1.1763544657039517,-1.7002937316894418,-7.864509360023192,4.463921896644308,-4.782401545856317,1.3818140824774332,-2.491365850144035,28.015285155329945,-25.10506552567968,3.0821078141668714,6,1.9084930419921875,-0.5015029907226562,-2.4480018615722656,-1.3770065307617188,-7.0120086669921875,3,-0.06174089856639797,-1.2183375396638285,165.4709930419922,1.0,169.65199279785156,-3.1727354695519487,171.2259979248047,-0.06174089856639797
2391,2017-06-02,166.6999969482422,167.72500610351562,166.6999969482422,167.72500610351562,220.0,0.000408043848230788,1.0,-0.42146639562314914,45.31282366435064,54.95589320036901,3.0412921464639453,1.736726760745313,-2.396832991676888,-1.114724289713081,10.179010859379591,1.0930023193359375,1.4329894216330956,-1.8786003112792855,-7.286747727641824,3.529547105083253,-4.582674019460541,0.8254733969019696,-2.5,31.320432261727476,-17.298607596424745,2.7040737081812667,6,1.8404998779296875,-0.5694961547851562,-1.7599983215332031,-1.4449996948242188,-6.49200439453125,4,-0.06007194056925813,-1.4975279827335242,166.6320037841797,-1.2183375396638285,165.4709930419922,1.0,169.65199279785156,-0.06007194056925813
2392,2017-06-05,166.6999969482422,166.6999969482422,166.6999969482422,166.6999969482422,0.0,0.0,1.0,-0.0,40.770118820561905,52.432707329152066,2.692333959815386,2.242086879315707,-2.088732068848003,-1.1600512956108844,9.920955354537606,0.0,2.3808047167858035,-2.126450347900402,-6.58688182228758,2.3339811264867762,-4.356666085093991,0.10376538929318713,-2.5,31.95294429687531,-12.20610292393421,2.230215737193583,6,1.8404998779296875,-0.5694961547851562,-1.7599983215332031,-1.4449996948242188,-6.683990478515625,0,-0.04950804363373007,1.0,166.6999969482422,-1.4975279827335242,166.6320037841797,-1.2183375396638285,165.4709930419922,-0.04950804363373007
2393,2017-06-06,164.24000549316406,166.1179962158203,164.24000549316406,165.0229949951172,145.0,-0.014756997601157229,-3.7969754842732977,-100.0,43.00332084360443,50.12232317783076,4.537096213165427,4.657165434688466,0.6103824798112782,1.2919010716752837,10.223221073573011,2.459991455078125,2.2756211699587254,-4.4063423156738395,-9.303623376734265,0.4909387453865861,-6.854982846204052,-1.9577017851436267,8.6409912109375,0.7081146918944904,-45.01726325443518,2.4486405305302124,6,4.3004913330078125,1.8904953002929688,0.6999931335449219,1.0149917602539062,-1.407012939453125,1,-0.03510719847099952,1.0,166.6999969482422,1.0,166.6999969482422,-1.4975279827335242,166.6320037841797,-0.03510719847099952
2394,2017-06-07,166.01199340820312,166.01199340820312,164.5500030517578,164.74899291992188,80.0,0.010789015195891594,1.31510655777316,-1.6130490704291227,55.76234784004706,49.16652238984552,2.421182144756898,2.830155039356754,-0.8929317469350053,-0.4916350362891535,10.167316236390562,1.7719879150390625,1.7294230898072556,-2.5073043823242074,-7.544622852276831,2.530014087628416,-5.025963617300533,0.011354852652118552,6.696183471679689,51.40402138389282,-0.10095913052052197,2.5186592349763153,6,2.52850341796875,0.11850738525390625,-0.8877449035644531,-0.7569961547851562,-2.050994873046875,2,-0.013697726108346853,-3.7969754842732977,164.24000549316406,1.0,166.6999969482422,1.0,166.6999969482422,-0.013697726108346853
2395,2017-06-08,165.4929962158203,168.0290069580078,165.4929962158203,166.22799682617188,35.0,-0.0031262632399495782,-5.900703772135606,-0.5819480017397187,43.79837382477066,46.96747236935934,2.355094740268754,3.1725985546951847,-0.07464271374459486,0.029923086495557527,9.756238818308033,2.5360107421875,0.9964616814958447,-2.8109512329101562,-7.9841620318218816,2.362259566001569,-5.397556632366019,-0.2243458334542936,7.0458172363281335,33.069153820132414,-18.25071614443999,2.586605399455867,6,2.6980056762695312,0.6375045776367188,-0.3114967346191406,-0.23799896240234375,-0.8929901123046875,3,-0.03610419160539302,1.31510655777316,166.01199340820312,-3.7969754842732977,164.24000549316406,1.0,166.6999969482422,-0.03610419160539302
2396,2017-06-09,159.5,167.14999389648438,159.5,165.4499969482422,62.0,-0.036212989992668976,-1.5714278387132345,8.095227220826672,24.24556041184711,43.397874948001935,7.421149103666721,8.707156090425883,6.122583927721195,5.986937121856556,9.72498689113813,7.649993896484375,0.15249083795902152,-8.229497528076166,-14.56768853895656,-1.8913065171957726,-11.398593033516363,-5.060402022635969,12.872837292968768,0.0,-46.00597197882623,3.169095505440197,6,6.262001037597656,6.630500793457031,5.457500457763672,5.754997253417969,4.5449981689453125,4,0.0007523204839341435,-5.900703772135606,165.4929962158203,1.31510655777316,166.01199340820312,-3.7969754842732977,164.24000549316406,0.0007523204839341435
2397,2017-06-12,160.27000427246094,161.74200439453125,159.24099731445312,160.38099670410156,350.0,0.004827612993485442,-1.3061316374482934,0.018654199759449555,25.2533586680494,40.42555569193481,5.51339430834355,7.608159588262083,5.507910290286901,5.212095181650511,10.010417660990424,2.501007080078125,-0.8498754979051455,-7.002993774414051,-14.103858156436331,0.09787060760822897,-10.553425965425191,-3.452561583402911,11.587919528789087,11.709215166400142,-26.798507139718893,3.5504321910111334,6,4.2754974365234375,5.790992736816406,4.854496002197266,4.984992980957031,2.2159881591796875,0,-0.0003869203038429081,-1.5714278387132345,159.5,-5.900703772135606,165.4929962158203,1.31510655777316,166.01199340820312,-0.0003869203038429081
2398,2017-06-13,159.7010040283203,161.35000610351562,158.85000610351562,160.88600158691406,232.0,-0.0035502603667079136,1.3662964514218865,10.676381633214188,26.212908256433636,38.57494421743443,5.053872413655881,7.630522369114658,6.192402909856696,5.756453792733225,9.933851654585785,2.5,-1.893882628236696,-6.976594543457026,-14.529217399161837,0.5760283122477858,-10.752905971309445,-3.2002831156046057,11.399904183721901,9.271138964849431,-23.09729064055148,3.7763114278524124,6,3.7385025024414062,6.164497375488281,5.699245452880859,5.553993225097656,5.4429931640625,1,0.001972451227359784,-1.3061316374482934,160.27000427246094,-1.5714278387132345,159.5,-5.900703772135606,165.4929962158203,0.001972451227359784
2399,2017-06-14,157.0919952392578,160.89999389648438,157.0919952392578,158.96400451660156,210.0,-0.016336833978826015,-3.068354471650745,1.5797579191346898,20.0915728119669,36.050042793514635,7.095494390556098,9.906619529322256,8.824396109987134,8.366594796122484,10.179332717735143,3.8079986572265625,-2.8283699502950412,-9.051802825927723,-17.708360749455522,-0.3952449023999236,-13.380081787691637,-4.723523864163809,13.028840804102288,0.0,-23.93504442955161,4.328278961763905,6,5.468505859375,7.894500732421875,8.737506866455078,8.163002014160156,7.51300048828125,2,0.036545447816799026,1.3662964514218865,159.7010040283203,-1.3061316374482934,160.27000427246094,-1.5714278387132345,159.5,0.036545447816799026
2400,2017-06-15,156.5229949951172,157.71400451660156,156.4250030517578,157.5780029296875,0.0,-0.0036220829920329267,-1.0607672135146673,0.5635698216556356,19.956630106375243,33.232687953739585,6.794215805499761,10.47042597401557,9.321846300087373,8.923370658732097,11.461800663704155,1.28900146484375,-3.608737149572505,-9.276702880859375,-18.886311099243784,0.33290533752503393,-14.081506990051594,-4.471898771667156,12.29495696783269,0.9136785735118577,-18.947501816595157,4.8048041091922045,6,5.704010009765625,8.1300048828125,9.496757507324219,8.732002258300781,7.269012451171875,3,0.047520196890374455,-3.068354471650745,157.0919952392578,1.3662964514218865,159.7010040283203,-1.3061316374482934,160.27000427246094,0.047520196890374455
2401,2017-06-16,155.468994140625,158.3459930419922,155.468994140625,158.3459930419922,270.0,-0.006733840318638551,1.0,2.7269926671584153,16.185230034520416,30.501033644179426,6.802965890572864,11.12223538135163,10.321619346782512,9.94085110778633,12.90465584067089,2.8769989013671875,-3.829053667275673,-9.713353729248041,-20.312979104696524,0.8862716462004414,-15.013166416972268,-4.413541041523814,11.86180395298183,0.0,-15.406082502070122,5.2998126877242395,6,6.280006408691406,8.706001281738281,10.06325912475586,9.331001281738281,15.113006591796875,4,0.058732045018773604,-1.0607672135146673,156.5229949951172,-3.068354471650745,157.0919952392578,1.3662964514218865,159.7010040283203,0.058732045018773604
2402,2017-06-19,158.44500732421875,158.98399353027344,155.4010009765625,155.4010009765625,0.0,0.019142165291825775,-1.3541294889018105,-1.0580491866749404,27.31471672004966,28.75785540822889,2.8304962148438904,7.566450336610444,7.3319342106667875,6.938865365832783,13.487988333056167,3.5829925537109375,-4.107371488873667,-6.122991180419916,-16.79234672353934,4.5463643626995065,-11.457668951979628,-0.7883134088602048,7.225138215970617,51.168326177175196,32.67396216453844,5.334677771559711,6,3.2699966430664062,5.695991516113281,7.196994781494141,4.41448974609375,11.064987182617188,0,0.035343435172227045,1.0,155.468994140625,-1.0607672135146673,156.5229949951172,-3.068354471650745,157.0919952392578,0.035343435172227045
2403,2017-06-20,159.48199462890625,159.48199462890625,158.21200561523438,158.21200561523438,12.0,0.006544777410155689,1.0,0.41720971267018225,36.108918789404285,26.574141069268588,1.1707217297211798,5.90889001067913,6.292688282203727,5.884386240877518,14.036516272189262,1.269989013671875,-4.519396259115638,-4.499703979492182,-14.918512020082943,5.9191040610985795,-9.709107999787562,0.7097000408031988,4.545087781102808,74.21347348091747,51.17463659006047,5.209404020295375,6,2.2330093383789062,4.659004211425781,6.173007965087891,3.37750244140625,12.141006469726562,1,0.018835968346923915,-1.3541294889018105,158.44500732421875,1.0,155.468994140625,-1.0607672135146673,156.5229949951172,0.018835968346923915
2404,2017-06-21,161.19000244140625,161.47900390625,159.46499633789062,159.46499633789062,260.0,0.010709721912334436,-1.3350729765590448,1.3582842724978974,37.69000149799083,25.89543303295972,-1.4451948314087417,3.7106538381243865,4.656511322096662,4.194827123960863,14.358988138726767,2.014007568359375,-4.805310564343813,-2.359696197509777,-12.469392971750977,7.7500005767314235,-7.414544584630363,2.695152189610809,1.456906939251354,95.24512462091542,69.82700423468795,5.0548483871205985,6,0.0854949951171875,2.9509963989257812,4.9199981689453125,1.67999267578125,8.160003662109375,2,0.024530024760151425,1.0,159.48199462890625,-1.3541294889018105,158.44500732421875,1.0,155.468994140625,0.024530024760151425
2405,2017-06-22,160.34500122070312,161.58999633789062,159.30499267578125,161.4010009765625,250.0,-0.005242268179816434,2.186916086743706,-0.6121716054842989,36.11293946299137,27.21403070530908,-1.5726080278531072,3.9335124858936865,5.488666128584015,5.0553070902779496,14.78721765083382,2.285003662109375,-5.05465031519239,-2.6816978454589844,-12.280366339059185,6.916970648141216,-7.481032092259085,2.117636401341116,-4.944000244140625,79.88372838398232,52.93145128090276,4.799334246800098,6,-1.77349853515625,3.7959976196289062,5.7649993896484375,2.524993896484375,27.97700500488284,3,0.026567678907385206,-1.3350729765590448,161.19000244140625,1.0,159.48199462890625,-1.3541294889018105,158.44500732421875,0.026567678907385206
2406,2017-06-23,159.79600524902344,160.34500122070312,159.0500030517578,160.34100341796875,320.0,-0.003423842137267763,3.683590408653183,0.5160968702135653,35.266765135707544,28.326631423937762,-1.0920486608579267,3.8452051203375106,6.013561243789326,5.640377877951266,14.769446119448626,1.2949981689453125,-5.884562132055436,-2.700943756103527,-11.74155658465881,6.3396690724517555,-7.221250170381154,1.8193626581741,-4.271224365234389,71.01320999403356,42.8472419517944,4.520306414277635,6,-1.300506591796875,4.344993591308594,6.842243194580078,3.0739898681640625,31.707992553710966,4,0.0250068967058239,2.186916086743706,160.34500122070312,-1.3350729765590448,161.19000244140625,1.0,159.48199462890625,0.0250068967058239
2407,2017-06-26,161.2480010986328,161.31700134277344,159.04299926757812,159.04299926757812,0.0,0.009086559124845461,-1.0625852034849523,-4.045888512473052,43.32797077542043,30.228305037158517,-2.671682422114941,1.6942182080126145,4.566122490571956,4.23406477418763,14.635979464192106,2.2740020751953125,-6.402712364355409,-0.7500480651855526,-8.810553290282087,7.310457159910982,-4.780300677733834,3.280204547362729,-5.601915905761729,89.87577920318004,55.83088443799616,4.030252612548269,6,-2.75250244140625,2.8929977416992188,5.390247344970703,1.6219940185546875,28.199005126953153,0,0.05788598661808897,3.683590408653183,159.79600524902344,2.186916086743706,160.34500122070312,-1.3350729765590448,161.19000244140625,0.05788598661808897
2408,2017-06-27,154.53700256347656,159.10000610351562,154.53700256347656,159.10000610351562,18.0,-0.04161911148933395,1.0,-2.069387642121143,29.030394321441094,31.221507427100097,3.6093283753510548,7.604674702529962,11.213106496684304,10.953622691268038,15.113144441854127,6.71099853515625,-6.113520071698929,-6.705297088623041,-14.57632327769943,1.1657291004533477,-10.64081018316125,-2.7697839940848326,7.0529937744140625,0.0,-30.533429270785238,3.935513094538199,6,3.5264968872070312,9.1719970703125,12.579246520996094,8.332992553710938,32.47599792480469,1,0.09688936432689754,-1.0625852034849523,161.2480010986328,3.683590408653183,159.79600524902344,2.186916086743706,160.34500122070312,0.09688936432689754
2409,2017-06-28,156.43499755859375,156.43499755859375,154.1199951171875,154.1199951171875,40.0,0.012281815769900062,1.0,-0.5073418026290709,34.24148064379972,32.80871304236948,1.79734788142747,5.2649529136606645,9.352845910739688,9.041141034394968,16.617880506689158,2.31500244140625,-5.859676637284849,-4.355502319335926,-12.241837575795415,3.530832937123563,-8.298669947565656,-0.4123346911061958,5.013938903808594,30.99065680190541,0.7458420967202208,3.943167628229741,6,1.4199981689453125,7.065498352050781,10.681251525878906,6.43499755859375,34.62400817871094,2,0.09708827165960932,1.0,154.53700256347656,-1.0625852034849523,161.2480010986328,3.683590408653183,159.79600524902344,0.09708827165960932
2410,2017-06-29,156.343994140625,156.8179931640625,155.3679962158203,156.8179931640625,0.0,-0.0005817331120848701,5.118143188256503,-0.20475098209813072,43.090454275772494,35.7981824025086,2.0789093222511212,4.791340098131059,9.285297652675894,9.090156845813851,17.821219090880746,1.4499969482421875,-5.6216750449746655,-3.9321052551269418,-11.551732766480285,3.6875222562264014,-7.7419190108036275,-0.12229149945025597,4.8117846679687375,30.901724324358703,-3.0379538585926937,3.8098137556766765,6,1.5110015869140625,7.156501770019531,10.772254943847656,6.5260009765625,36.18800354003909,3,0.08318843352046046,1.0,156.43499755859375,1.0,154.53700256347656,-1.0625852034849523,161.2480010986328,0.08318843352046046
2411,2017-06-30,156.68600463867188,158.66600036621094,156.68600463867188,157.30599975585938,20.0,0.002187551238707952,-5.387133293955503,1.3080092711820757,42.00357740339343,37.430278033991236,2.1542263301053595,3.8584656710613103,8.761745786686674,8.693989491457131,18.98354178132717,2.3220062255859375,-4.945662431548499,-3.089395141601557,-10.232846389268786,4.054056106065673,-6.661120765435186,0.4823304822320722,4.188342822265611,35.65384607230162,-1.0524856936016462,3.5717256238336192,6,1.1689910888671875,6.814491271972656,10.430244445800781,6.183990478515625,35.56098937988281,4,0.20190700286135166,5.118143188256503,156.343994140625,1.0,156.43499755859375,1.0,154.53700256347656,0.20190700286135166
2412,2017-07-03,158.44700622558594,160.1269989013672,156.45700073242188,156.45700073242188,250.0,0.01123904838198575,-2.68843018931581,-3.2097115573931876,47.343452406350735,38.67855954698529,0.43978633750498375,1.5256919067829244,6.887052130027598,6.843014904136055,20.027282336413364,3.6699981689453125,-4.137437858305844,-0.9157440185546761,-7.286668852866285,5.455180815756933,-4.1012064357104805,2.2697183986011282,2.1571671416015477,72.03276814631359,30.54012765339725,3.1854624171558013,7,-0.592010498046875,4.7039947509765625,8.689743041992188,4.443489074707031,39.22999572753906,0,0.20863121597945633,-5.387133293955503,156.68600463867188,5.118143188256503,156.343994140625,1.0,156.43499755859375,0.20863121597945633
2413,2017-07-04,158.4739990234375,158.7899932861328,158.14199829101562,158.14199829101562,0.0,0.0001703585223511439,-2.9035756962956154,0.16683407837935238,53.287353718548715,40.411598682602836,0.2847133184469328,1.1010258410405527,6.772803271481564,6.697925122621712,20.47061279885296,0.6479949951171875,-3.078654975151238,-0.6004508972168026,-6.549996016473898,5.349094222040293,-3.5752234568453503,2.374321662411745,1.8708072137499983,72.48212357909442,24.67761131054168,2.9747725596285473,7,-0.6190032958984375,4.597999572753906,8.662750244140625,4.416496276855469,36.160003662109375,1,0.19544535629196624,-2.68843018931581,158.44700622558594,-5.387133293955503,156.68600463867188,5.118143188256503,156.343994140625,0.19544535629196624
2414,2017-07-05,163.73800659179688,163.73800659179688,158.60899353027344,158.60899353027344,0.0,0.03321685324278878,1.0,15.448800441217024,64.028793200333,43.51336020897413,-5.118069951213414,-4.57672937059175,1.2958949693922932,1.309369322791838,20.795012722821582,5.264007568359375,-2.3438880017091606,4.777256011962891,-0.6806569153503119,10.235168939276093,2.0482995483062894,7.506212475619492,-9.618011474609375,100.0,44.35298985837305,2.7289564636565986,7,-4.8090057373046875,-1.7530059814453125,3.39874267578125,-0.8475112915039062,25.98199462890625,2,0.1421477785210219,-2.9035756962956154,158.4739990234375,-2.68843018931581,158.44700622558594,-5.387133293955503,156.68600463867188,0.1421477785210219
2415,2017-07-06,159.51800537109375,161.59800720214844,159.17100524902344,161.59800720214844,550.0,-0.025772887483745288,1.3336536698088985,-0.4055364660032427,57.00981536878166,45.9292546793157,-1.1484908129601763,-0.8720198431325343,5.26597830996991,5.359858242811185,21.782709393551922,4.5670013427734375,-2.0852471764126506,0.8560043334960881,-3.6711566986908792,5.383165365683055,-1.4075761825974098,3.119584849589586,-5.205650024414069,42.040958320759145,-19.792199695043983,2.2635805160934908,7,-0.5890045166015625,1.5564956665039062,7.686244964599609,3.3724899291992188,28.511001586914062,3,0.19772689793127562,1.0,163.73800659179688,-2.9035756962956154,158.4739990234375,-2.68843018931581,158.44700622558594,0.19772689793127562
2416,2017-07-07,159.6199951171875,159.6199951171875,158.2989959716797,159.1320037841797,320.0,0.0006393619695561625,4.414027078577906,-0.23461101126068298,52.258984718322175,46.92158956186033,-1.4282711867080593,-1.0166848871724028,4.882539763408033,5.100640685528788,21.302475846523468,1.3209991455078125,-1.9871572079921975,0.9519943237304744,-3.5801581510135065,5.484146798474455,-1.3140819136415018,3.2180705611024507,-5.1191267456054845,43.44172283137176,-18.92500645325964,2.2660762373719874,7,-0.6909942626953125,1.4545059204101562,7.715503692626953,3.2705001831054688,29.577011108398466,4,0.20618972290604143,1.3336536698088985,159.51800537109375,1.0,163.73800659179688,-2.9035756962956154,158.4739990234375,0.20618972290604143
2417,2017-07-10,160.20799255371094,160.20799255371094,159.0659942626953,159.0659942626953,351.0,0.0036837329564616272,1.0,2.3402019949344925,51.420294942772074,49.409356297563775,-2.435418333128837,-1.6965492511459956,4.234566065264289,4.3559610052979,20.80450444758616,1.141998291015625,-1.7599959714081308,1.5430923461914006,-2.9845280572831143,6.0707127496659155,-0.7207178555458427,3.806902547928644,-5.522381417724631,36.91907073130828,-22.95981143329533,2.2638102017372566,7,-1.27899169921875,0.8665084838867188,7.127506256103516,2.6825027465820312,32.22200012207031,0,0.1999837895359835,4.414027078577906,159.6199951171875,1.3336536698088985,159.51800537109375,1.0,163.73800659179688,0.1999837895359835
2418,2017-07-11,160.01600646972656,160.69700622558594,159.6820068359375,160.69700622558594,0.0,-0.0011983552188884472,1.9809097019941744,-0.5963229202854012,47.55844543241845,50.889019051854746,-1.5472084521611578,-1.559721713365974,4.395184986050822,4.364607063694848,20.248736172036097,1.0149993896484375,-1.4587079095616104,1.3353561401367244,-3.2095985325038328,5.880310812777282,-0.93712119618354,3.607833476456989,-5.14934742462404,31.568434371063624,-22.852180042847216,2.2724773363202715,7,-0.46300506591796875,1.0584945678710938,7.319492340087891,2.8744888305664062,34.832000732421875,1,0.2353576764867178,1.0,160.20799255371094,4.414027078577906,159.6199951171875,1.3336536698088985,159.51800537109375,0.2353576764867178
2419,2017-07-12,162.83299255371094,163.40699768066406,160.5679931640625,160.5679931640625,15.0,0.01760440187286716,-1.5068479307998572,-3.3259914855478376,54.7820308050381,52.188083110662035,-3.7562021673651884,-4.136641829341926,1.6109957063201819,1.383271068777674,19.565264292958684,3.3909912109375,-1.441656644664647,3.865292358398449,-0.9729126171259281,8.703497333922826,1.4461898706362604,6.284394846160637,-7.7889065576745224,88.76262852568124,36.01124102106529,2.4191024877621863,7,-2.7354888916015625,-1.7584915161132812,4.502506256103516,0.05750274658203125,26.535003662109375,2,0.19529832150782522,1.9809097019941744,160.01600646972656,1.0,160.20799255371094,4.414027078577906,159.6199951171875,0.19529832150782522
2420,2017-07-13,163.96099853515625,164.2449951171875,163.13099670410156,163.13099670410156,138.0,0.006927379788056465,-1.6843276036400405,0.3664468232742069,57.83100384037843,53.946686048104816,-4.123768333254418,-4.9316903106366965,0.5789906508525746,0.09053677508183,18.78660670132119,1.4120025634765625,-0.3316171569547919,4.6213981628417855,-0.5570862738775588,9.79988259956113,2.0321559444821276,7.2106403812014435,-8.743034127204623,95.22373658183572,42.93243425154343,2.5892422183596704,7,-3.6100006103515625,-2.8864974975585938,3.374500274658203,-1.0705032348632812,23.464996337890625,3,0.15710445115411797,-1.5068479307998572,162.83299255371094,1.9809097019941744,160.01600646972656,1.0,160.20799255371094,0.15710445115411797
2421,2017-07-14,164.60000610351562,164.60000610351562,163.4669952392578,163.4669952392578,0.0,0.0038973144471450283,1.0,1.36507031896314,56.501177555478876,54.96421106467461,-3.9360343927962163,-5.113734668468936,0.029850158557621853,-0.7145086268461114,17.80736695786055,1.1330108642578125,0.5792741868120004,4.803855133056629,-0.545042184180005,10.152752450293264,2.1294064744383263,7.478303791674932,-9.020960467194556,100.0,50.29569371672961,2.6744486586183136,7,-3.22900390625,-3.9650115966796875,2.5607452392578125,-1.7095108032226562,25.914993286132812,4,0.14233900355846818,-1.6843276036400405,163.96099853515625,-1.5068479307998572,162.83299255371094,1.9809097019941744,160.01600646972656,0.14233900355846818
2422,2017-07-17,164.0449981689453,166.61300659179688,164.0449981689453,164.093994140625,700.0,-0.0033718585297091153,-103.82528807225164,-0.04324404401168976,74.2254357822776,57.290664627311145,-2.7976460902062286,-4.340202942661421,0.6711283573823152,-0.3606294201280207,17.190480386402708,2.5680084228515625,1.1826200813733294,3.9688476562500057,-1.6611463685084686,9.59884168100848,1.1538506438707543,6.783844668629257,-7.92469490459257,62.94894656891883,6.669977638390719,2.8149970123792416,7,-1.5889968872070312,-3.678497314453125,1.9012527465820312,-1.1545028686523438,27.378005981445312,0,0.15332383393206128,1.0,164.60000610351562,-1.6843276036400405,163.96099853515625,-1.5068479307998572,162.83299255371094,0.15332383393206128
2423,2017-07-18,162.48599243164062,163.1580047607422,161.50100708007812,163.1580047607422,0.0,-0.009503524976111177,3.931450239549511,13.71566490189972,65.6883425563867,57.475059000206,-0.6813407662789928,-2.682119783306348,2.103448232728425,1.0222258168499252,16.39698886790008,2.5439910888671875,1.8073467882888963,2.2596420288085994,-3.4631300660216766,7.9824141236388755,-0.6017440186065528,5.121028076223752,-5.526272901092341,31.72861881130637,-26.602862703638813,2.861386047415142,7,-0.02999114990234375,-2.1194915771484375,2.8172569274902344,1.6945037841796875,28.240005493164062,1,0.18428665632047236,-103.82528807225164,164.0449981689453,1.0,164.60000610351562,-1.6843276036400405,163.96099853515625,0.18428665632047236
2424,2017-07-19,165.1439971923828,165.9499969482422,163.79100036621094,163.79100036621094,100.0,0.016358362471524668,-2.1914288936506146,-2.013351195476942,70.13545907982233,58.9334638569883,-3.4854659964331063,-5.300470770894719,-0.6758892451406382,-1.6540782574019488,16.528804320693187,3.4640045166015625,2.2721909685490687,4.719947052001942,-1.402247138513161,10.842141242517044,1.6588499567443762,7.781044147259507,-7.412014696934648,71.26350665631904,9.071465607766193,3.061097095257554,7,-2.6879959106445312,-4.777496337890625,-0.49149322509765625,-0.4120025634765625,25.81500244140622,2,0.17986733102482821,3.931450239549511,162.48599243164062,-103.82528807225164,164.0449981689453,1.0,164.60000610351562,0.17986733102482821
2425,2017-07-20,164.60499572753906,166.0,164.60499572753906,166.0,120.0,-0.0032638271690604848,1.0,-1.0310477049734972,67.95771358260156,60.67776706413045,-2.401537514429691,-4.665141725529509,-0.30718634601782924,-1.103963447927356,16.631272424256473,1.3950042724609375,2.604281107093783,3.9679458618164176,-2.4327559535925047,10.36864767722534,0.7675949541119564,7.168296769520879,-6.162531304383009,60.719658527849084,-4.629792894251146,3.2003509077044607,7,-1.7654953002929688,-4.238494873046875,-0.8314971923828125,0.381500244140625,25.994003295898438,3,0.1504389364297909,-2.1914288936506146,165.1439971923828,3.931450239549511,162.48599243164062,-103.82528807225164,164.0449981689453,0.1504389364297909
2426,2017-07-21,163.79200744628906,164.21400451660156,163.79200744628906,164.0780029296875,0.0,-0.004939025560291577,-1.951075068025396,0.20501405554400973,62.66528982394637,61.92721093981648,-1.0443368049377,-3.728600617235543,0.2842144484949358,-0.3009226280643702,16.566363426799125,0.81298828125,2.170688965002654,2.9551574707031136,-3.583000523979706,9.493315465385933,-0.3139215266382962,6.2242364680445235,-4.6958996496417456,44.8161303802758,-18.874638492124483,3.2690789973414116,7,-0.644500732421875,-3.425506591796875,-0.3520050048828125,0.860992431640625,20.466995239257812,4,0.14429267822795255,1.0,164.60499572753906,-2.1914288936506146,165.1439971923828,3.931450239549511,162.48599243164062,0.14429267822795255
2427,2017-07-24,170.58200073242188,170.61900329589844,165.00100708007812,165.00100708007812,316.0,0.04145497324318104,-1.0132602062577238,-19.514271994878087,71.72697571976032,64.61260319396558,-6.937584770086772,-10.312170127651598,-6.601808460880335,-7.09229760818863,17.331467273495015,6.826995849609375,2.4249778425924546,9.278450775146496,1.4179109129365486,17.138990637356443,5.348180844041508,13.208720706251484,-10.884541032162588,99.59418097353056,35.48638890279962,3.930269931104978,7,-4.988502502441406,-8.212501525878906,-7.620002746582031,-6.407005310058594,12.373992919921847,0,0.11685288349087797,-1.951075068025396,163.79200744628906,1.0,164.60499572753906,-2.1914288936506146,165.1439971923828,0.11685288349087797
2428,2017-07-25,169.50999450683594,170.99000549316406,167.8800048828125,169.8939971923828,80.0,-0.006284404104671681,1.4145786686569286,-0.06880543313028357,62.19160263174349,65.4358889524884,-4.891638613159728,-8.49653142666736,-5.711482143245519,-6.018180797263142,17.049266329973797,3.1100006103515625,2.8770389834628247,7.4577949523925895,-0.5401450063361892,15.455734911121368,3.458824973028186,11.456764931756993,-8.72038044701273,79.4414511418119,19.052816551121964,3.9989699793643894,7,-3.2644882202148438,-6.954994201660156,-6.581993103027344,-5.368995666503906,17.029998779296875,1,0.1292726703655871,-1.0132602062577238,170.58200073242188,-1.951075068025396,163.79200744628906,1.0,164.60499572753906,0.1292726703655871
2429,2017-07-26,171.6230010986328,171.8249969482422,169.16200256347656,169.16200256347656,0.0,0.01246538056911839,-1.1641576349792913,-6.4088055312723515,78.06631792783186,67.68425718442768,-6.287897901500344,-9.922059041539654,-7.861535694701416,-8.096809410488106,16.712702302955158,2.662994384765625,3.4255474097636807,8.8114013671875,0.19859611013279732,17.424206624242203,4.504998738660163,13.117803995714837,-9.609340066808699,97.48542121758952,33.339371220406676,4.306402628527351,7,-4.959999084472656,-8.650505065917969,-8.694999694824219,-7.482002258300781,17.453994750976562,2,0.11130790572292382,1.4145786686569286,169.50999450683594,-1.0132602062577238,170.58200073242188,-1.951075068025396,163.79200744628906,0.11130790572292382
2430,2017-07-27,169.35000610351562,176.02999877929688,169.35000610351562,172.00100708007812,419.0,-0.01324411635134437,-4.039600313118755,-1.0772054264527169,70.49632222952219,69.23927325932138,-3.542627201868754,-6.982735333586959,-5.512109625469634,-5.7912874081804375,16.73857503435312,6.67999267578125,4.120257885767359,5.888105773925787,-2.6320867965410173,14.408298344392591,1.6280094886923848,10.148202059159189,-5.962758043392967,45.4159388251547,-20.46716128229731,4.260096285233403,7,-0.584503173828125,-4.2750091552734375,-6.641757965087891,-5.209007263183594,24.069992065429688,3,0.12759960290208006,-1.1641576349792913,171.6230010986328,1.4145786686569286,169.50999450683594,-1.0132602062577238,170.58200073242188,0.12759960290208006
2431,2017-07-28,188.32200622558597,191.17100524902344,178.22000122070312,179.35000610351562,1143.0,0.11202834035018383,-1.3060884307995777,-3.3843820509278553,83.37371430558736,70.25574865080024,-21.0046544279856,-24.731100020368018,-24.32784785562373,-24.614839858966718,17.984597442723675,21.820999145507812,4.923539067747498,23.27830581665043,9.76893082814479,36.78768080515607,16.523618322397624,30.032993310903237,-22.91191805039543,89.11349169745742,18.758359091231966,6.754687494252819,7,-11.986000061035185,-15.676506042480497,-26.965755462646513,-24.181007385253935,6.6819915771484375,4,0.012090954442806723,-4.039600313118755,169.35000610351562,-1.1641576349792913,171.6230010986328,1.4145786686569286,169.50999450683594,0.012090954442806723
2432,2017-07-31,191.5039978027344,193.7879943847656,188.38800048828125,188.96499633789062,1216.0,0.016896546722940053,-1.924453773179504,0.2829916886200275,84.90134217132126,72.39052638579295,-22.218480080008703,-26.677324726099073,-27.4073865287464,-27.65487909431505,19.876985992901236,5.465988159179631,5.724918234644832,24.80744781494144,7.222268713338906,42.392626916543975,16.014858264140173,33.60003736574271,-22.15399169921878,91.1841998320286,15.265055867543182,8.792589550801269,7,-12.714500427246122,-17.55000305175784,-30.185749053955107,-27.362998962402372,-2.173995971679716,0,-0.03783208288241846,-1.3060884307995777,188.32200622558597,-4.039600313118755,169.35000610351562,-1.1641576349792913,171.6230010986328,-0.03783208288241846
2433,2017-08-01,189.44700622558597,193.03500366210938,188.74200439453125,192.05999755859372,736.0,-0.010741246139766347,-1.1342304789285835,-1.0291413255125985,80.00452086720831,73.48708880661363,-17.807532244054414,-23.379623411080445,-25.285077296019097,-25.458791189660843,21.87164157179689,4.292999267578125,6.5924855876702395,21.201805877685587,1.3556101925122732,41.0480015628589,11.27870803509893,31.124903720272243,-15.209402465820347,82.37233167832505,7.744116459560416,9.923097842586662,8,-10.657005310058622,-15.493011474609403,-28.12875747680667,-25.306007385253935,-0.18200683593752842,1,-0.03426294615346415,-1.924453773179504,191.5039978027344,-1.3060884307995777,188.32200622558597,-4.039600313118755,169.35000610351562,-0.03426294615346415
2434,2017-08-02,187.01300048828125,192.2899932861328,184.8990020751953,191.0679931640625,304.0,-0.012847950388861773,1.2745035429354947,1.5518584484218856,75.24531167282505,74.29682192774959,-13.348965679495336,-20.14537205691596,-22.768266997705382,-22.858352916860213,23.98411480017883,7.3909912109375,7.172933172375082,17.604050445556652,-3.7979603039896688,39.00606119510297,6.903045070783492,28.305055820329812,-8.865318603515647,72.2767937421328,0.2432903427062314,10.701005374773153,8,-8.222999572753906,-13.059005737304688,-26.126750946044922,-23.304000854492188,6.02099609375,2,-0.0025292744403514478,-1.1342304789285835,189.44700622558597,-1.924453773179504,191.5039978027344,-1.3060884307995777,188.32200622558597,-0.0025292744403514478
2435,2017-08-03,191.0590057373047,191.0590057373047,186.98699951171875,186.98699951171875,576.0,0.021634887619895515,1.0,-1.0041957042009724,76.96430887297444,75.88560182208603,-14.804718387132255,-22.880334328194607,-26.71417717848385,-26.71191024510972,26.210748706764452,4.0720062255859375,8.315190616781138,20.07300567626953,-2.8542072719125997,43.00021862445166,8.609399202178452,31.53661215036061,-9.783261352539085,82.47051743470332,13.39731196370606,11.463606474091069,8,-11.664505004882812,-16.48101043701172,-30.38125991821289,-27.558509826660156,-1.126007080078125,3,-0.010373810331769762,1.2745035429354947,187.01300048828125,-1.1342304789285835,189.44700622558597,-1.924453773179504,191.5039978027344,-0.010373810331769762
2436,2017-08-04,192.5319976806641,195.3809967041016,191.29800415039062,191.3459930419922,234.0,0.007709617966842552,-5.3698105122834185,0.2912580612524099,78.49783578594642,76.63791960721781,-13.155676165364554,-22.93722151660083,-28.05454796040121,-27.989120533938348,28.96801440463948,4.321990966796903,9.27718393030375,19.900397491455095,-4.282045656494802,44.08284063940499,7.809175917480161,31.99161906543003,-8.753803295898479,72.8200678945132,2.8494069697793662,12.091221573974947,8,-10.90149688720706,-16.612998962402372,-31.854251861572294,-29.03150177001956,1.4609985351562216,4,0.004612222897900198,1.0,191.0590057373047,1.2745035429354947,187.01300048828125,-1.1342304789285835,189.44700622558597,0.004612222897900198
2437,2017-08-07,192.2469940185547,193.6909942626953,191.68800354003903,192.72000122070312,88.0,-0.0014802924477109736,-1.5179203391292964,-0.39882407431231837,80.55106089764568,78.67785941454028,-10.587719236009036,-21.216655243261528,-27.66441893189551,-27.474633359669042,31.699531464775475,2.0029907226562784,10.48637387880376,18.013443756103527,-6.93639185784491,42.963279370051964,5.538525949129308,30.488361563077746,-6.1482391699218795,70.10108479826694,-4.5124985378478755,12.47491780697422,8,-9.975494384765625,-16.32799530029297,-31.56924819946289,-28.746498107910156,3.436004638671875,0,0.014340946126385923,-5.3698105122834185,192.5319976806641,1.0,191.0590057373047,1.2745035429354947,187.01300048828125,0.014340946126385923
2438,2017-08-08,197.677001953125,197.677001953125,191.98699951171875,192.0,116.0,0.028244956246474384,1.0045800541865566,-12.001935546307946,81.59833323798865,79.07030556011325,-12.965521212908982,-24.960255714043512,-32.87329422303736,-32.71629858280494,34.54316463076758,5.69000244140625,12.24382803444621,21.560401916503906,-4.530077323650289,47.6508811566581,8.515162296426809,34.605641536581004,-9.72179873339843,100.0,23.931472986841968,13.045239620077098,8,-14.163497924804688,-19.767501831054688,-37.17400360107422,-34.17650604248047,1.4440002441405966,1,-0.04222544878563883,-1.5179203391292964,192.2469940185547,-5.3698105122834185,192.5319976806641,1.0,191.0590057373047,-0.04222544878563883
2439,2017-08-09,194.63400268554688,194.97999572753903,193.593994140625,194.07899475097656,66.0,-0.015393795117854436,1.2229482520221304,0.09776426697630414,77.81339912132549,79.88331410364695,-7.057296796697472,-20.461732449864144,-29.505176213065226,-29.486688234837573,36.78269603180022,4.0830078125,13.18706499114819,16.927352142333973,-9.626513743293572,43.48121802796152,3.6504191995202007,30.204285085147745,-4.7344397191406244,71.53415741242969,-6.208385560703249,13.276932942813776,8,-6.6855010986328125,-16.64600372314453,-34.17050552368164,-31.133506774902344,5.4029998779296875,2,-0.027585125013190326,1.0045800541865566,197.677001953125,-1.5179203391292964,192.2469940185547,-5.3698105122834185,192.5319976806641,-0.027585125013190326
2440,2017-08-10,189.72000122070312,196.06500244140625,187.5220031738281,195.96499633789062,711.0,-0.025247394581834004,1.6510440835266909,-11.252082588733401,72.31939427199069,78.65505632213622,1.173457831830973,-14.249566959407161,-24.353882460709713,-24.389603538932704,38.329956506399974,8.542999267578153,14.646539591269118,10.725400543212885,-15.518248727249926,36.969049813675696,-2.3964240920185205,23.84722517844429,7.957000732421875,21.64449346223565,-57.77361609753735,13.121824635231404,8,1.5680007934570312,-11.732002258300781,-29.26300048828125,-26.219505310058594,10.283996582031278,3,0.017467822791509047,1.2229482520221304,194.63400268554688,1.0045800541865566,197.677001953125,-1.5179203391292964,192.2469940185547,0.017467822791509047
2441,2017-08-11,188.0290069580078,189.1230010986328,183.70599365234372,187.2010040283203,294.0,-0.008913104848276676,2.592190472335794,-0.1325866416466311,66.46409929660103,76.60647378050064,3.1497491258500645,-11.292295865263043,-22.442544916904865,-22.45244639047212,39.55158736215474,6.014007568359403,15.678278241637486,7.862956237792957,-17.75954042858416,33.485452904170074,-4.948292095395601,20.674204570981516,9.444895019531259,30.94274380627447,-44.02618721691146,12.811248333188551,8,2.6624908447265625,-10.041007995605469,-28.02725601196289,-24.52851104736328,10.252990722656278,4,0.010126053049059447,1.6510440835266909,189.72000122070312,1.2229482520221304,194.63400268554688,1.0045800541865566,197.677001953125,0.010126053049059447
2442,2017-08-14,189.19700622558597,191.9530029296875,189.0070037841797,191.0,100.0,0.006211803627931722,-1.699038898402824,-2.177521008403327,68.54431347658156,75.33311740376432,1.8104800663638514,-11.045671875725958,-23.372085648703745,-23.32395637376473,40.45930590605996,3.9239959716796875,17.231091715303307,7.773355102539085,-16.971542254515413,32.51825245959358,-4.5990935759881495,20.14580378106632,7.726179418945293,39.302908244175754,-33.650322742067814,12.372448678527245,8,1.494491577148409,-10.82550811767581,-29.195255279541044,-25.696510314941435,8.653991699218722,0,0.025349185412140818,2.592190472335794,188.0290069580078,1.6510440835266909,189.72000122070312,1.2229482520221304,194.63400268554688,0.025349185412140818
2443,2017-08-15,192.42999267578125,193.14599609375,190.5489959716797,190.5489959716797,400.0,0.017087936615342025,-1.7613021505114663,-1.0432630055602268,69.19429691887787,74.66078243110351,-1.06708688651932,-12.564494607582901,-26.24482446922991,-26.26179618033197,42.41993776244335,3.948989868164034,16.39753701432855,9.509141540527338,-14.004100954020515,33.02238403507519,-2.2474797067465886,21.265762787801265,3.964505289062515,70.58817719393558,0.7076129979061534,11.756621247273928,8,-1.738494873046875,-13.75048828125,-32.42824172973633,-28.92949676513672,5.8440093994140625,1,0.016904880243518994,-1.699038898402824,189.19700622558597,2.592190472335794,188.0290069580078,1.6510440835266909,189.72000122070312,0.016904880243518994
2444,2017-08-16,194.84800720214844,194.84800720214844,191.71499633789062,191.71499633789062,198.0,0.01256568424050819,1.0,1.6656120967283996,73.45895223492458,74.2712983602091,-2.5220479241457667,-13.326305168980952,-28.324191506735076,-28.365611145951277,43.88054680993405,3.1330108642578125,15.147578925661776,10.44195556640625,-12.074792937248873,32.95870407006137,-0.8164186854212971,21.700329818233797,1.038950590195327,90.15297051706258,16.468198723006324,11.25837425182756,8,-4.1565093994140625,-15.725509643554688,-34.53425598144531,-31.347511291503906,4.654998779296875,2,0.021929888103418227,-1.7613021505114663,192.42999267578125,-1.699038898402824,189.19700622558597,2.592190472335794,188.0290069580078,0.021929888103418227
2445,2017-08-17,189.3679962158203,192.6000061035156,188.6820068359375,191.5659942626953,198.0,-0.02812454212396842,-1.1949718330326988,-0.7015609399732132,51.280156031505065,71.24711172082674,3.0093311897653905,-6.214618030861175,-22.545497669832912,-22.584668539382278,45.156865526349534,6.1660003662109375,14.184706440963168,3.723794555664057,-16.847762683279626,24.29535179460774,-6.561984063807785,14.009573175135898,6.031723010923457,50.81669070107914,-20.052414741853582,10.285778619471847,8,1.3235015869140625,-9.77899169921875,-28.781993865966797,-25.86750030517578,10.926010131835938,3,0.05634007097744709,1.0,194.84800720214844,-1.7613021505114663,192.42999267578125,-1.699038898402824,189.19700622558597,0.05634007097744709
2446,2017-08-18,187.42599487304688,188.7769927978516,187.35699462890625,188.7769927978516,35.0,-0.010255171843082556,1.1021470764295496,0.6146492835721555,44.85282788628055,67.2806413862306,4.638684933475503,-2.5415395445814397,-20.128019769255843,-20.365620839721657,46.70073129315094,2.0110015869140625,13.5617894365989,0.6000938415527344,-17.216963162609318,18.417150845714787,-8.308434660528292,9.50862234363376,7.505975330720901,0.9211070394821268,-64.59494852786287,8.90852850208103,8,3.2655029296875,-7.8369903564453125,-26.713245391845703,-23.925498962402344,11.788009643554716,4,0.06710916987906201,-1.1949718330326988,189.3679962158203,1.0,194.84800720214844,-1.7613021505114663,192.42999267578125,0.06710916987906201
2447,2017-08-21,190.51499938964844,190.53599548339844,187.3809967041016,187.58999633789062,100.0,0.01648119578446905,1.1267299236287704,-2.1650685008865693,51.313773144759026,63.91569026476064,1.4283682747627608,-4.280088456475141,-22.720673266057418,-23.187540769551276,47.08487274422374,3.1549987792968466,12.477912215948777,2.69244842529298,-13.450039802472759,18.83493665305872,-5.378795688589889,10.76369253917585,3.967931752062384,42.15724816725772,-20.34975281104593,8.07124411388287,8,-0.6295013427734375,-10.925994873046875,-29.512001037597656,-27.014503479003906,12.042007446289062,0,0.04076843458992063,1.1021470764295496,187.42599487304688,-1.1949718330326988,189.3679962158203,1.0,194.84800720214844,0.04076843458992063
2448,2017-08-22,191.42300415039062,191.42300415039062,189.3580017089844,189.3580017089844,405.0,0.004766053925681302,-1.0000000000000275,0.7059830040742131,55.636504054575866,61.451590812899575,-0.5141253453990942,-3.6493564747603386,-23.093198844574374,-23.83851240067912,47.467565981027114,2.0650024414062216,11.130162119416667,2.504802703857422,-11.193904026686937,16.20350943440178,-4.3445506614147575,9.354156069129601,2.6288494917455125,54.278503496418026,-6.703823823440544,6.849353365272181,8,-1.537506103515625,-11.833999633789062,-30.01175308227539,-27.922508239746094,11.647003173828125,1,0.033580048557611875,1.1267299236287704,190.51499938964844,1.1021470764295496,187.42599487304688,-1.1949718330326988,189.3679962158203,0.033580048557611875
2449,2017-08-23,190.7259979248047,191.77999877929688,190.04200744628903,191.7539978027344,13.0,-0.003641183193626718,2.218497011825594,-0.4978201755682528,49.534528577948976,58.91993906911716,-0.4802727451451858,-1.5260642966003957,-21.773663269767894,-22.91789870233839,47.74225146529965,1.737991333007841,9.646067286471066,0.852646636962902,-10.171319003220475,11.876612277146279,-4.659336183128801,6.364629457054605,2.912021317739743,64.25702694365093,5.745254309477787,5.5119828200916885,8,-1.4489974975585938,-9.991996765136719,-29.314746856689453,-27.225502014160156,13.837997436523409,2,0.03957511945155212,-1.0000000000000275,191.42300415039062,1.1267299236287704,190.51499938964844,1.1021470764295496,187.42599487304688,0.03957511945155212
2450,2017-08-24,190.95899963378903,191.5220031738281,189.73899841308597,189.73899841308597,0.0,0.0012216567826071056,-1.9229556995272712,-1.1867717563936124,47.72234167879637,56.83752155602775,-0.5800369545917192,-0.060258258983111546,-21.350249537726,-22.96744992973464,47.347368630174735,1.7830047607421307,7.491105248264262,0.00519866943355396,-5.303793548883277,5.314190887750385,-2.6492974397248474,2.6596947785919554,2.281738585147366,81.43797478834983,23.714282282487723,2.6544961091584156,8,0.14350128173830967,-10.224494934082003,-29.5477485656738,-27.458503723144503,18.02099609375,3,0.0447426220499767,2.218497011825594,190.7259979248047,-1.0000000000000275,191.42300415039062,1.1267299236287704,190.51499938964844,0.0447426220499767
2451,2017-08-25,190.5989990234375,191.79200744628903,190.5709991455078,190.7969970703125,46.0,-0.0018852246348269874,-8.614321758980912,-0.16229331865823604,47.61891953979402,54.51247778527359,0.20434358699853306,0.5049652797823683,-20.290504064087145,-22.408853474971863,45.47959290321004,1.2210083007812216,5.592779246478443,-0.46865158081055824,-5.6357733152386515,4.698470153617535,-3.0522124480245907,2.114909286403474,2.2603494128351826,72.95385360453884,16.1020000652126,2.5835608672140453,8,0.5035018920898438,-9.864494323730469,-28.99599838256836,-27.09850311279297,20.824996948242188,4,0.050865992864036924,-1.9229556995272712,190.95899963378903,2.218497011825594,190.7259979248047,-1.0000000000000275,191.42300415039062,0.050865992864036924
2452,2017-08-28,184.25900268554688,188.99400329589844,184.25900268554688,188.10899353027344,13.0,-0.033263534280738805,-1.459746426066037,19.444590012330455,31.10993487651109,50.280882002788395,6.448332960001949,6.6134288269577155,-13.405947429233322,-15.90159908563703,42.79973962391453,6.339996337890625,4.076122695080187,-6.446398162841803,-12.435225272828006,-0.45757105285559874,-9.440811717834919,-3.4519846078486864,8.234211559368646,0.0,-49.27087407329191,2.9944135549931086,8,5.294502258300781,-2.9199981689453125,-22.501998901367188,-20.758506774902344,27.164993286132812,0,0.08116293702390576,-8.614321758980912,190.5989990234375,-1.9229556995272712,190.95899963378903,2.218497011825594,190.7259979248047,0.08116293702390576
2453,2017-08-29,182.95599365234372,182.95599365234372,178.01600646972656,180.2510070800781,92.0,-0.007071616660309643,2.6525040333043552,-0.7025955856416435,32.71257972502035,45.7535072794657,7.002517113098406,7.805400812112595,-11.595721839126156,-14.43738656215325,39.80816919742162,6.2429962158203125,3.123669373750886,-7.424856567382847,-14.333688914158756,-0.516024220606937,-10.879272740770801,-3.970440393994892,9.18573176886892,35.85937015409414,-10.15766539707947,3.4544161733879513,8,2.352012634277372,-0.17749023437497158,-18.974494934082003,-19.45549774169919,25.108001708984375,1,0.10713512464008135,-1.459746426066037,184.25900268554688,-8.614321758980912,190.5989990234375,-1.9229556995272712,190.95899963378903,0.10713512464008135
2454,2017-08-30,186.5399932861328,186.5399932861328,184.6060028076172,184.6060028076172,70.0,0.019589408153522836,1.0,0.7149723027629545,45.0995422743692,45.06677241756171,2.3647727031713544,4.4102642667591,-14.675463441596236,-17.81081658290455,37.76965238030004,3.583999633789091,1.987391000630737,-3.8172065734863168,-10.777627224119982,3.1432140771473485,-7.297416898803135,-0.33699624816949836,4.754188997990667,61.87562581411229,12.247879605804577,3.4802103253168313,8,-1.635986328125,-3.1204910278320312,-22.139739990234375,-23.03949737548828,21.680999755859375,2,0.08861378059948044,2.6525040333043552,182.95599365234372,-1.459746426066037,184.25900268554688,-8.614321758980912,190.5989990234375,0.08861378059948044
2455,2017-08-31,189.07699584960938,189.07699584960938,187.9739990234375,188.3679962158203,20.0,0.013600314435441518,2.111417195738728,0.3665993404131097,51.573933222019896,45.81356189931053,-0.2434506756908661,1.8099586103434433,-16.64108999138213,-20.158169390653825,35.76634189780006,2.5370025634765625,0.5379001337983311,-1.1811035156250114,-8.155875904560816,5.793668873310793,-4.668489710092928,2.306282678842905,1.420495885650297,80.29172906347212,27.131393082345085,3.487386194467908,8,-4.1729888916015625,-5.5634918212890625,-24.259246826171875,-25.576499938964844,20.764007568359375,3,0.08190842805666843,1.0,186.5399932861328,2.6525040333043552,182.95599365234372,-1.459746426066037,184.25900268554688,0.08190842805666843
2456,2017-09-01,193.4199981689453,193.4199981689453,191.36399841308597,191.80799865722656,10.0,0.022969490814156668,1.5508689561167344,2.273625309372646,55.79014889300989,46.31093698244952,-4.075355772978497,-2.596215208382006,-20.332771206166115,-24.286625633896307,33.50414252619348,4.3430023193359375,-1.3697751436875762,3.1174987792968807,-3.9291570183597457,10.164154576953507,-0.4058291195314325,6.640826678125194,-15.40399169921875,100.0,43.22430371229513,3.523327898828311,9,-7.701995849609375,-5.573493957519531,-26.49974822998047,-28.345001220703125,22.49700927734372,4,0.08044668444781311,2.111417195738728,189.07699584960938,1.0,186.5399932861328,2.6525040333043552,182.95599365234372,0.08044668444781311
2457,2017-09-04,195.0039978027344,195.0039978027344,193.78700256347656,193.78700256347656,29.0,0.008189430507622664,-1.0000000000000466,0.7549600545227544,53.69636555826102,46.09536603841453,-5.538007353543435,-4.177246271630338,-21.280424018663325,-25.638606765819645,31.196894581568625,1.583999633789091,-1.3622203036266,4.5636482238769815,-2.746127849353627,11.87342429710759,0.9087601872616631,8.2185362604923,-16.67991149902346,100.0,43.11376380398498,3.65488803661531,9,-8.493995666503935,-7.157493591308622,-20.51324462890628,-22.358497619628935,26.43400573730463,0,0.08420339251483311,1.5508689561167344,193.4199981689453,2.111417195738728,189.07699584960938,1.0,186.5399932861328,0.08420339251483311
2458,2017-09-05,189.3300018310547,196.0030059814453,188.9160003662109,194.99400329589844,25.0,-0.029096818709427263,-1.1833027781695002,-4.654086788620326,42.75358485424131,45.34192784689146,-0.21470441389510597,0.8847099838464203,-14.806544820386677,-19.758616275022177,28.12466589634096,7.087005615234403,-1.0085335690735633,-0.6929977416992301,-7.168636927819051,5.782641444420591,-3.930817334759155,2.5448218513606946,-10.338719067382812,41.44948414409156,-10.764886477991176,3.2378195930599145,9,-2.32049560546875,-1.4834976196289062,-12.958255767822266,-15.376007080078125,31.251998901367188,1,0.11669568439734235,-1.0000000000000466,195.0039978027344,1.5508689561167344,193.4199981689453,2.111417195738728,189.07699584960938,0.11669568439734235
2459,2017-09-06,189.26499938964844,190.7270050048828,188.98899841308597,188.98899841308597,365.0,-0.00034332879510690084,-11.594206103496417,-0.04872897337255288,49.84231491976516,45.577480429221325,-0.4232479879124469,0.5553284397157086,-13.987110039961522,-19.445780550944733,24.886410155437428,1.7380065917968466,-1.199855665623744,-0.48955001831055256,-6.59490475827252,5.615804721651415,-3.5422273882915363,2.563127351670431,-9.253013232910149,16.07920348011836,-34.81195446533295,3.0526773699809873,9,-2.2554931640625,-1.4184951782226562,-12.893001556396484,-15.311004638671875,29.675003051757812,2,0.09932632040949807,-1.1833027781695002,189.3300018310547,-1.0000000000000466,195.0039978027344,1.5508689561167344,193.4199981689453,0.09932632040949807
2460,2017-09-07,193.03399658203125,193.03399658203125,188.1750030517578,189.6000061035156,0.0,0.019913862597613186,1.829940013330371,12.441950464397669,58.13083276845556,46.7454707879615,-4.321394013410696,-3.112228193687656,-16.939390295121285,-23.039592166884404,23.310844968271088,4.8589935302734375,-1.5934747658796198,3.1137474060058707,-3.165079090221923,9.392573902233664,-0.025665842108026027,6.2531606541197675,-12.062549235810536,62.07194317526159,4.659151995621706,3.139413248113894,9,-6.0244903564453125,-5.187492370605469,-16.661998748779297,-19.080001831054688,30.130996704101562,3,0.078675242334876,-11.594206103496417,189.26499938964844,-1.1833027781695002,189.3300018310547,-1.0000000000000466,195.0039978027344,0.078675242334876
2461,2017-09-08,189.93299865722656,193.9219970703125,189.93299865722656,192.3029937744141,50.0,-0.016064517026600056,-2.3662503219160445,-0.6901577427238417,49.15647217742613,48.75064159917428,-1.4804928900854293,0.1462226392662842,-13.05189607334637,-19.791398162774044,22.606904471989882,3.9889984130859375,-1.734028293043366,-0.08245010375975426,-6.2979570527882345,6.133056845268726,-3.19020357827398,3.0253033707544716,-8.05965779289238,22.457779094609133,-35.36106529306768,3.107753474514235,9,-2.923492431640625,-2.0864944458007812,-12.94675064086914,-15.97900390625,39.19000244140625,4,0.10481593457422478,1.829940013330371,193.03399658203125,-11.594206103496417,189.26499938964844,-1.1833027781695002,189.3300018310547,0.10481593457422478
2462,2017-09-11,193.9929962158203,193.9929962158203,192.4669952392578,192.5019989013672,25.0,0.021375946187849326,1.0469533536647768,-0.6291140870460908,53.41300324102275,51.05068865650787,-4.486299765790875,-3.7271412340748498,-16.31877498895463,-23.653772716168703,21.525372516772954,4.05999755859375,-1.7251827327981175,3.737747955322277,-2.710515149554226,10.18601106019878,0.5136164028840255,6.961879507760528,-11.271875444459454,74.32282813791383,15.392891260147294,3.2241315524382546,9,-3.6884918212890625,-6.146492004394531,-15.218246459960938,-19.24250030517578,36.10000610351565,0,0.11301444721271237,-2.3662503219160445,189.93299865722656,1.829940013330371,193.03399658203125,-11.594206103496417,189.26499938964844,0.11301444721271237
2463,2017-09-12,195.68299865722656,196.67599487304688,195.32000732421875,195.32000732421875,5.0,0.008711667299195147,-6.471184160746564,0.24345539022043924,56.413839561415,52.30783279951296,-4.672484117415877,-5.43984467063683,-17.18053861473038,-25.120219397050704,20.391247398958594,2.6829986572265625,-1.6401161934477955,5.265100097656244,-1.5668268060378807,12.09702700135037,1.8491366458091818,8.681063549503307,-12.164964773260635,88.31905456803818,28.821088941137063,3.4159634518470665,9,-3.358001708984375,-7.836494445800781,-16.587749481201172,-20.93250274658203,32.41900634765625,1,0.13161595570153195,1.0469533536647768,193.9929962158203,-2.3662503219160445,189.93299865722656,1.829940013330371,193.03399658203125,0.13161595570153195
2464,2017-09-13,199.1210021972656,199.1210021972656,197.1260070800781,198.08799743652344,133.0,0.017569250081154397,2.862509047401208,2.8458110891587767,59.75196085688105,53.21650253671976,-6.859550380731463,-9.00289562604874,-19.90297760809247,-28.404041456284318,19.123012934552275,3.438003540039034,-0.2057541123276394,8.489453887939419,0.8541819172587282,16.12472585862011,4.671817902599059,12.307089873279779,-14.550331434173188,100.0,41.489557438726905,3.81763598534035,9,-5.472999572753878,-10.552497863769503,-18.409500122070284,-23.222503662109347,24.153991699218807,2,0.10777867878494929,-6.471184160746564,195.68299865722656,1.0469533536647768,193.9929962158203,-2.3662503219160445,189.93299865722656,0.10777867878494929
2465,2017-09-14,200.03700256347656,200.03700256347656,198.06100463867188,198.53399658203125,63.0,0.004600219746300205,1.6293946254352747,1.4549845640260965,61.128669454970826,53.80967148804876,-6.769236309614229,-9.569238259524269,-19.941971966103665,-29.15084124182141,18.55313142782039,1.9759979248046875,1.3700893008887647,8.872003936767584,0.1894483243088132,17.554559549226354,4.5307261305381985,13.21328174299697,-14.01129865696683,100.0,41.52718972515929,4.3412778062293835,9,-5.930999755859375,-11.010498046875,-17.06875228881836,-24.138504028320312,26.990997314453125,3,0.09449751613795199,2.862509047401208,199.1210021972656,-6.471184160746564,195.68299865722656,1.0469533536647768,193.9929962158203,0.09449751613795199
2466,2017-09-15,200.0039978027344,200.0039978027344,196.7120056152344,197.91099548339844,528.0,-0.00016499327783958684,2.1457128901265485,1.392544238129581,71.80927557453455,55.82221704541248,-6.374412500536636,-9.007420923395927,-19.01755068869545,-28.96076190770441,18.142909000984265,3.324996948242159,2.268926426812328,8.210099029541055,-1.1293996192960947,17.549597678378206,3.5403497051224804,12.87984835395963,-12.296938057388644,99.5640062244515,32.302882151553334,4.669749324418576,9,-5.897994995117216,-10.977493286132841,-15.365997314453153,-24.105499267578153,25.803009033203097,4,0.11580266263598538,1.6293946254352747,200.03700256347656,2.862509047401208,199.1210021972656,-6.471184160746564,195.68299865722656,0.11580266263598538
2467,2017-09-18,198.2819976806641,201.1000061035156,197.4600067138672,197.4600067138672,835.0,-0.008609828508371775,-7.85654353072204,0.39273294597097796,70.98532330065488,58.95907687279177,-4.624884852603259,-7.034356896572035,-16.424720579267614,-26.980922584838282,17.529413655005843,3.639999389648409,2.752912476447591,6.099748992919956,-3.6526396157883596,15.852137601628272,1.2235546885657982,10.975943297274114,-9.095344797142644,51.24551871974056,-19.162044102900367,4.876194304354156,9,-3.644493103027372,-8.723991394042997,-13.942249298095732,-22.38349914550784,25.824005126953097,0,0.1555411170894021,2.1457128901265485,200.0039978027344,1.6293946254352747,200.03700256347656,2.862509047401208,199.1210021972656,0.1555411170894021
2468,2017-09-19,197.8509979248047,200.5500030517578,197.8509979248047,199.63800048828125,55.0,-0.0021736706352613044,-2.020706497143784,-2.1739929459809906,66.951416844807,60.860088197796415,-3.1939483299440496,-6.426591082392861,-15.103755230755837,-26.276085001231877,16.762710315731503,2.699005126953125,2.741860519032059,5.347349548339849,-4.718334285249625,15.413033381929324,0.31450763154509787,10.380191465134601,-6.996475590484067,25.956977730794062,-43.64902793676612,5.032841916794742,9,-3.2134933471679688,-8.292991638183594,-13.319499969482422,-21.952499389648438,22.774002075195312,1,0.16296104003875267,-7.85654353072204,198.2819976806641,2.1457128901265485,200.0039978027344,1.6293946254352747,200.03700256347656,0.16296104003875267
2469,2017-09-20,198.2740020751953,199.86199951171875,197.6289978027344,197.6790008544922,100.0,0.0021379935144496542,-5.42583648019716,-0.3329604740720501,64.71567701123324,61.591737558105045,-2.4637209724430704,-6.593158563851659,-14.704343055807044,-26.404124041011244,15.884742034239673,2.2330017089843466,2.7326807149076444,5.392953491210932,-4.954166929740381,15.740073912162245,0.219393280735261,10.566513701686603,-5.985112013187404,35.59699831694304,-31.308294376146677,5.173560210475662,9,-2.7574996948242188,-8.715995788574219,-13.5885009765625,-22.375503540039062,26.8909912109375,2,0.15043829557833432,-2.020706497143784,197.8509979248047,-7.85654353072204,198.2819976806641,2.1457128901265485,200.0039978027344,0.15043829557833432
2470,2017-09-21,199.5030059814453,200.0010070800781,196.93299865722656,199.7530059814453,0.0,0.006198512630939401,7.225199427286294,-0.4201672052110581,60.810388663756804,62.886617167697345,-2.9933809664872797,-7.535601454814781,-15.116057628726452,-27.303544223463007,14.973056770935761,3.068008422851534,3.725086722800512,6.194757080078119,-4.517310145452058,16.906824305608296,0.8387234673130308,11.550790692843208,-5.980559673626317,63.605288414727625,0.849643397930187,5.356033612765088,9,-2.7195053100585938,-9.944999694824219,-14.59600830078125,-23.604507446289062,5.278991699218778,3,0.11915603876790715,-5.42583648019716,198.2740020751953,-2.020706497143784,197.8509979248047,-7.85654353072204,198.2819976806641,0.11915603876790715
2471,2017-09-22,200.29400634765625,201.54400634765625,198.5,199.01199340820312,423.0,0.003964854375600346,-1.6400751690642246,-5.1280517578125,59.67377388963355,63.58225835087632,-2.4139673682451814,-7.971751028345636,-15.084326708229014,-27.764711318198692,14.067273211947484,3.04400634765625,4.494133534941682,6.501007080078125,-4.566403010213776,17.568417170370026,0.9673020349321746,12.034712125224075,-5.710701668439725,72.89095824770754,14.233181140945135,5.533705045145956,9,-1.86199951171875,-10.513999938964844,-15.153755187988281,-24.3955078125,2.3709869384765625,4,0.13347375699236075,7.225199427286294,199.5030059814453,-5.42583648019716,198.2740020751953,-2.020706497143784,197.8509979248047,0.13347375699236075
2472,2017-09-25,199.2140045166016,201.2429962158203,199.2140045166016,201.2429962158203,0.0,-0.005392082622682537,-1.000000000000028,-1.5826608583874662,71.72497709305127,65.28349585439146,-0.5760604586214981,-6.022698921683855,-13.159288067223912,-26.357312765945238,14.663289074914335,2.0289916992187216,4.663814372378226,4.67325515747072,-5.67971077507562,15.02622109001706,-0.5032278088024498,9.84973812374389,-3.5169875704347078,49.468706463217096,-10.896294332711072,5.1764829662731655,9,-0.08599853515627842,-9.433998107910185,-14.073753356933622,-23.31550598144534,3.4509887695312216,0,0.13348962279968513,-1.6400751690642246,200.29400634765625,7.225199427286294,199.5030059814453,-5.42583648019716,198.2740020751953,0.13348962279968513
2473,2017-09-26,202.5570068359375,202.5570068359375,197.4759979248047,197.4759979248047,8.0,0.016780960392055677,1.0,-2.5042038925488423,75.5360008348768,67.03727807416875,-3.1753659143280686,-8.244657934332707,-15.550725665188054,-29.447538796969297,15.593849660815826,5.0810089111328125,5.599507373109077,7.036206817626947,-2.3666748835442775,16.439088518798172,2.334765967041335,11.73764766821256,-5.924471585532331,100.0,32.627269623683105,4.701440850585614,9,-2.9225006103515625,-12.270500183105469,-17.81975555419922,-26.65850830078125,9.293991088867188,1,0.10638484596651576,-1.000000000000028,199.2140045166016,-1.6400751690642246,200.29400634765625,7.225199427286294,199.5030059814453,0.10638484596651576
2474,2017-09-27,203.07000732421875,204.66099548339844,201.3999938964844,202.0,141.0,0.0025326227726931716,-1.87310443106049,0.21058953899378058,72.03777367958318,68.24940076579236,-3.429991293472142,-7.8586946155722615,-15.172269666152516,-29.71356630867399,16.80101699871527,3.261001586914034,6.131562513903418,6.722706604003918,-2.252592230386796,15.698005438394631,2.235057186808575,11.21035602119926,-5.5940093994140625,79.41267064458933,10.899767063068197,4.487649417195356,9,-2.3835067749023438,-11.73150634765625,-18.33275604248047,-27.1715087890625,3.5299987792968466,2,0.08644798366384654,1.0,202.5570068359375,-1.000000000000028,199.2140045166016,-1.6400751690642246,200.29400634765625,0.08644798366384654
2475,2017-09-28,204.5639953613281,204.67100524902344,201.01499938964844,204.0,428.0,0.007357009815457616,8.398289793676943,0.527094860532744,84.56738183871107,69.66696812847863,-4.709554307449963,-8.572460509662278,-15.72168475609655,-30.96929776580643,17.617137222021018,3.656005859375,6.483497417213243,7.442344665527315,-1.564148065729512,16.448837396784143,2.9390982998988875,11.945591031155743,-7.087997436523409,98.51272023955917,23.175543819127,4.503246365628416,9,-3.7619934082030966,-13.220489501953097,-19.558494567871065,-28.665496826171847,2.725006103515625,3,0.100706861382994,-1.87310443106049,203.07000732421875,1.0,202.5570068359375,-1.000000000000028,199.2140045166016,0.100706861382994
2476,2017-09-29,208.97999572753903,209.2079925537109,204.5870056152344,204.5870056152344,20.0,0.021587378357617704,-1.1038002910743017,7.789053622639759,84.82269352677154,71.20445370915826,-8.625471088736703,-12.398660775457074,-19.09611376502886,-35.13792876324911,18.107747085930164,4.6439971923828125,6.5267319250724825,11.080345153808565,0.8193534296815983,21.341336877935532,5.949849291745068,16.210841015872063,-10.064996337890591,98.05662350364432,21.657922204830243,5.130495862063489,9,-5.909500122070284,-15.367996215820284,-23.061492919921847,-33.081497192382784,1.6340026855469318,4,-0.020088037767730382,8.398289793676943,204.5639953613281,-1.87310443106049,203.07000732421875,1.0,202.5570068359375,-0.020088037767730382
2477,2017-10-02,211.4239959716797,212.63400268554688,210.83099365234372,211.1529998779297,144.0,0.011694900440743838,-2.9409665477101865,0.06168830041090879,85.33648378690191,73.24723892494659,-10.067991007938787,-14.281671277687877,-20.667563478282943,-37.2924646823044,18.582386337973084,3.654006958007841,6.510389740703488,12.703345489501942,0.9053968319304033,24.50129414707348,6.804371160716187,18.602319818287697,-10.45039794921874,92.01737476029173,16.419039189469842,5.8989743287857666,10,-6.640495300292969,-16.09899139404297,-25.5054931640625,-35.52549743652344,-1.3209991455078125,0,-0.041428611947719296,-1.1038002910743017,208.97999572753903,8.398289793676943,204.5639953613281,-1.87310443106049,203.07000732421875,-0.041428611947719296
2478,2017-10-03,211.4239959716797,211.4239959716797,211.4239959716797,211.4239959716797,0.0,0.0,1.0,0.0,82.65991342959302,75.241042971431,-8.873310551150297,-13.219338371385788,-19.742463593511502,-37.03533308390004,20.00314674672482,0.0,6.129520249999075,11.598645782470697,-0.6268111796856033,23.824102744626998,5.485917301392561,17.711374263548834,-8.118317016601566,89.58596806410817,16.368958082400397,6.112728481078148,10,-6.640495300292969,-16.09899139404297,-25.977741241455078,-35.52549743652344,-3.602996826171875,1,-0.041428611947719296,-2.9409665477101865,211.4239959716797,-1.1038002910743017,208.97999572753903,8.398289793676943,204.5639953613281,-0.041428611947719296
2479,2017-10-04,208.0639953613281,212.13299560546875,208.0639953613281,210.6000061035156,480.0,-0.015892238697454486,-2.2089771359807684,-100.0,68.86129558040957,76.13558818439242,-4.446114400293624,-8.831550616712434,-15.545451983221454,-33.37379903482781,21.152888443464192,4.069000244140653,5.845716138465548,7.298695373535139,-4.386902536708021,18.9842932837783,1.4558964184135732,13.141494328656705,-2.8926516601562184,60.66781971021549,-8.782877392149977,5.842798955121575,10,-3.0089950561523153,-9.443992614746065,-24.020740509033175,-32.16549682617185,-3.461990356445284,2,0.01820114314780885,1.0,211.4239959716797,-2.9409665477101865,211.4239959716797,-1.1038002910743017,208.97999572753903,0.01820114314780885
2480,2017-10-05,208.2209930419922,210.3139953613281,208.08999633789062,208.1999969482422,174.0,0.0007545643848252404,-17.456629099657864,-0.008279181708784597,69.19589610363677,77.19360176372612,-3.616756326751414,-8.213552624414092,-14.773080350243106,-33.15562434076449,22.00732617728361,2.25,5.8851801048922425,6.696343231201183,-4.846800155900638,18.239486618303005,0.9247715376502583,12.467914924752108,-1.55711754394531,45.15954703357029,-19.6359279121112,5.771571693550913,10,-3.1659927368164062,-7.9169921875,-24.05923843383789,-32.32249450683594,-5.04998779296875,3,-0.0077849352017530515,-2.2089771359807684,208.0639953613281,1.0,211.4239959716797,-2.9409665477101865,211.4239959716797,-0.0077849352017530515
2481,2017-10-06,209.84100341796875,211.3999938964844,208.9080047607422,210.75,1584.0,0.0077802451727326805,1.2562306587090746,-43.29360465116279,77.1325295508612,77.794440925705,-4.179642706118386,-8.712318629256856,-16.03735301151343,-34.45766425755812,22.83910028044064,3.179000854492216,6.118260344222563,7.320953369140625,-3.4189249467254967,18.060831685006747,1.9510142112075641,12.690892527073686,-1.9831024824218844,38.88414023372325,-26.484139859849513,5.369939157933055,10,-4.786003112792969,-9.436500549316406,-25.632247924804688,-33.9425048828125,-6.3489990234375,4,-0.012161598122183315,-17.456629099657864,208.2209930419922,-2.2089771359807684,208.0639953613281,1.0,211.4239959716797,-0.012161598122183315
2482,2017-10-09,215.91700744628903,215.91700744628903,211.5010070800781,213.0,1178.0,0.028955275324421992,2.027760777113503,-3.209041160276609,83.52260050488862,78.68184088903965,-8.53467203674586,-13.767480946881932,-21.78226187981184,-40.223698272302414,23.95426770225715,6.076004028320284,6.67220363815926,12.300756835937477,0.7784819175130906,23.823031754361864,6.539619376725284,18.06189429514967,-7.827011108398409,100.0,28.4217907303603,5.761137459212198,10,-7.451004028320284,-13.871002197265597,-29.134754180908175,-40.018508911132784,-17.652008056640597,0,-0.02456040446245178,1.2562306587090746,209.84100341796875,-17.456629099657864,208.2209930419922,-2.2089771359807684,208.0639953613281,-0.02456040446245178
2483,2017-10-10,221.43800354003903,221.43800354003903,214.9320068359375,214.9320068359375,1499.0,0.0255699917252854,1.0000000000000087,2.230366848181464,86.14404705443144,80.24920459735613,-12.399704418462818,-18.192799457541696,-26.834868759442287,-45.40707348238627,24.957810904461017,6.505996704101534,7.446081285444052,16.534002685546852,3.140086008549247,29.927919362544458,9.83704434704805,23.230961024045655,-12.529998779296847,100.0,22.884347537916838,6.6969583384988,10,-10.211502075195284,-16.631500244140597,-34.25975036621091,-45.539505004882784,-23.347000122070284,1,-0.05118817245756835,2.027760777113503,215.91700744628903,1.2562306587090746,209.84100341796875,-17.456629099657864,208.2209930419922,-0.05118817245756835
2484,2017-10-11,220.58200073242188,221.98899841308597,218.78700256347656,221.39599609375,1082.0,-0.0038656544673117965,2.2019958496093124,-0.12511462860332578,83.27806393456135,80.1059470524506,-9.83237041252633,-16.49211462356476,-25.432299109266864,-44.19299722896986,25.680295400940935,3.2019958496094034,8.108924409846821,14.604949951171875,-0.2023288603540152,29.412228762697765,7.201310545408944,22.008589356934806,-9.167996215820324,89.87698776464629,10.59580331110152,7.403639405762939,10,-7.29399871826169,-15.5,-33.153995513916016,-44.683502197265625,-17.354995727539062,2,-0.057851508937911356,1.0000000000000087,221.43800354003903,2.027760777113503,215.91700744628903,1.2562306587090746,209.84100341796875,-0.057851508937911356
2485,2017-10-12,218.94000244140625,219.9239959716797,218.16700744628903,218.16700744628903,90.0,-0.007443935976478189,-3.545924712291731,-0.9496307127057673,78.66673985930129,79.42195220050947,-6.634356024413165,-14.083403183009978,-23.38197991299677,-42.21440622359091,26.2443880694924,2.414993286132841,8.370154450650887,12.017801666259771,-3.5848393062474315,27.620442638766974,4.216481180006184,19.81912215251336,-5.410999145507816,76.69140393525522,-3.2577291029395354,7.8013204862536,10,-3.9135055541992188,-13.858001708984375,-31.51199722290039,-43.04150390625,-14.260009765625,3,-0.06548824918534768,2.2019958496093124,220.58200073242188,1.0000000000000087,221.43800354003903,2.027760777113503,215.91700744628903,-0.06548824918534768
2486,2017-10-13,223.1649932861328,223.3070068359375,218.9830017089844,218.9830017089844,1054.0,0.019297482404373678,-1.067916707714439,5.410114688406563,83.57584604221995,79.2263257844337,-9.650449267507952,-17.375093142418336,-27.1886225952359,-46.06820890326799,27.29740407984708,4.36700439453125,8.99137105377909,15.084742736816395,-1.7456596779486233,31.915145151581413,6.6695415294339,23.49994394419889,-7.943990966796861,98.79710695628123,14.373084165940185,8.415201207382509,10,-7.4794921875,-16.54499053955078,-35.73698806762695,-47.26649475097656,-20.407989501953125,4,-0.08959285120258054,-3.545924712291731,218.94000244140625,2.2019958496093124,220.58200073242188,1.0000000000000087,221.43800354003903,-0.08959285120258054
2487,2017-10-16,229.1230010986328,229.1230010986328,223.7400054931641,223.7400054931641,1029.0,0.02669777067078294,-1.0000000000000107,1.2871847076122631,84.69776379527026,79.45275360284226,-14.342049467834158,-22.033785879410402,-32.64123631549376,-51.62994708312661,28.43974126052205,5.9580078125,9.472074586557085,19.500700378417974,0.892666840721148,38.1087339161148,10.196683609569561,28.804717147266388,-12.284797875976551,100.0,16.821416762459535,9.30401676884841,10,-10.529502868652344,-18.3280029296875,-41.69499588012695,-52.600502014160156,-20.496002197265625,0,-0.11186566421180888,-1.067916707714439,223.1649932861328,-3.545924712291731,218.94000244140625,2.2019958496093124,220.58200073242188,-0.11186566421180888
2488,2017-10-17,230.09300231933597,235.5,229.97999572753903,233.1699981689453,831.0,0.004233539260799057,-2.3424094315042145,-0.5716140370769295,84.87828299916615,81.232418871593,-13.840874597958504,-21.570371446504623,-33.259203981021955,-52.16888277988235,29.818666788040105,6.3769989013671875,9.723487825852857,18.85860137939457,-1.0000493658647542,38.717252124653896,8.929276006764923,28.78792675202422,-11.110000610351562,68.8051693098639,-14.236347592270292,9.929325372629657,10,-8.298004150390653,-14.682998657226591,-41.01749801635745,-53.02600097656253,-17.455001831054716,1,-0.13832668794296854,-1.0000000000000107,229.1230010986328,-1.067916707714439,223.1649932861328,-3.545924712291731,218.94000244140625,-0.13832668794296854
2489,2017-10-18,228.1020050048828,232.32899475097656,227.21800231933597,230.3000030517578,1012.0,-0.008653011149334922,-1.5774019298542832,0.7143324704692261,79.99541878632058,82.43236583633565,-9.731993318730616,-18.161297195597086,-30.833950534538957,-49.68726258648877,31.067373471778225,5.110992431640597,9.770685711100981,15.376203918457037,-4.860798069693914,35.61320590660799,5.257702924381562,25.494704912532512,-5.81560363769529,57.31842050821577,-22.784340426008647,10.11850099407547,10,-5.898002624511719,-11.996002197265625,-38.01625442504883,-51.035003662109375,-17.17401123046872,2,-0.13156833753509378,-2.3424094315042145,230.09300231933597,-1.0000000000000107,229.1230010986328,-1.067916707714439,223.1649932861328,-0.13156833753509378
2490,2017-10-19,223.2749938964844,228.0010070800781,220.0,228.0010070800781,152.0,-0.02116163384138192,2.385943614314709,2.1501443963123146,68.02783504797551,81.42073311379279,-2.844092028643729,-12.081456712158484,-25.461402972691502,-44.41125456408429,31.980953079776285,8.102005004882812,9.976080208242934,9.360593414306663,-10.393073656625603,29.11426048523893,-0.516240121159484,19.23742694977281,12.225006103515597,25.985303817792516,-49.704692356397416,9.876833535466139,10,0.22550964355465908,-7.168991088867216,-32.1667404174805,-44.64349365234378,-13.774993896484403,3,-0.08979056965463994,-1.5774019298542832,228.1020050048828,-2.3424094315042145,230.09300231933597,-1.0000000000000107,229.1230010986328,-0.08979056965463994
2491,2017-10-20,227.0279998779297,227.6269989013672,225.0,225.0,257.0,0.016808895236988697,-1.5907288555155108,-0.42911430822281,69.04970541270164,79.81263365910534,-4.361382966650609,-14.470855174161954,-28.55950032377592,-47.68996743644044,32.668230682613135,4.352005004882784,10.88351175680799,11.776899719238287,-7.712374012403359,31.266173450879933,2.0322628534174783,21.521536585059096,8.16200012207031,45.341934696320564,-27.114426340513035,9.744636865820818,10,-1.8119964599609375,-10.9219970703125,-35.46174621582031,-47.86000061035156,-18.42799377441409,4,-0.09843722895045859,2.385943614314709,223.2749938964844,-1.5774019298542832,228.1020050048828,-2.3424094315042145,230.09300231933597,-0.09843722895045859
2492,2017-10-23,225.8070068359375,227.5,223.4459991455078,224.7050018310547,994.0,-0.00537816059097862,-1.2397730577766912,0.5433950055301827,67.05076818494757,77.6911582291627,-1.7768109064972464,-11.758283967341697,-26.72193776823076,-45.99696618301368,33.27452335361698,4.0540008544921875,11.870700436722899,9.226256561279286,-9.258903038646338,27.71141616120491,-0.016323238683526142,18.468836361242097,9.079193164062502,37.46456023185484,-31.46905297327809,9.242579799962817,10,1.0264968872070312,-9.590507507324219,-34.240753173828125,-46.639007568359375,-20.282012939453097,0,-0.10207833394871146,-1.5907288555155108,227.0279998779297,2.385943614314709,223.2749938964844,-1.5774019298542832,228.1020050048828,-0.10207833394871146
2493,2017-10-24,224.1060028076172,228.19900512695312,223.69400024414062,227.1999969482422,628.0,-0.007532999317227507,-1.2996455972270904,-2.8076044363827695,69.79613909675763,76.19316658051784,0.382692704071502,-8.811898679951298,-24.515642476164174,-43.78977422869531,34.448313110973324,4.5050048828125,12.617218701271355,6.447802734374989,-11.083080871994127,23.978686340744105,-2.3176390688095694,15.213244537559547,10.482473192382827,33.30363010570636,-35.16052123094562,8.765441803184558,10,2.7275009155273438,-7.889503479003906,-32.00824737548828,-44.40650177001953,-26.206008911132784,1,-0.06907001022876613,-1.2397730577766912,225.8070068359375,-1.5907288555155108,227.0279998779297,2.385943614314709,223.2749938964844,-0.06907001022876613
2494,2017-10-25,220.625,226.05499267578125,219.52099609375,224.2969970703125,289.0,-0.015532840548699856,-1.2224459714754303,1.1868144874930955,64.14625207649507,74.57977904909492,4.325286476700285,-4.161656992432569,-20.637331711813715,-39.84598003136216,34.96978059274651,6.53399658203125,12.502989683698132,2.08905029296875,-14.070705279868065,18.248805865805565,-5.990827493449672,10.168928079387172,13.671706480000012,12.721857076040665,-56.265739590782005,8.079877786418411,10,6.6165008544921875,-4.408500671386719,-28.527244567871094,-40.54199981689453,-21.406997680664034,2,-0.036201697503541075,-1.2996455972270904,224.1060028076172,-1.2397730577766912,225.8070068359375,-1.5907288555155108,227.0279998779297,-0.036201697503541075
2495,2017-10-26,225.1649932861328,226.70599365234372,221.2879943847656,221.5,292.0,0.020577873251593548,-1.6500333983886308,-0.9980926498454173,66.38508514175611,72.66969450459894,0.8506207955018397,-7.461707133609764,-24.54240613138245,-43.88379683334978,35.665985589114435,6.080993652343722,11.786253432073579,5.598993682861334,-9.395129591106695,20.593116956829363,-1.8980679541226664,13.096055319845334,8.540684778417187,65.03792714190764,-7.4370977396213505,7.497061636984008,10,2.3455047607421875,-8.948493957519531,-32.62773895263672,-44.77398681640625,-27.879989624023438,3,-0.0632291872015237,-1.2224459714754303,220.625,-1.2996455972270904,224.1060028076172,-1.2397730577766912,225.8070068359375,-0.0632291872015237
2496,2017-10-27,204.7819976806641,211.69500732421875,199.75,199.75,2477.0,-0.09052470949410252,-3.7476203616383192,1.3729896040201752,40.88325523497225,67.80141577567694,20.508443585883015,13.271074292386885,-3.685647111444638,-23.016361612093846,35.63934215673849,25.414993286132812,10.737027467034324,-14.574102020263638,-30.292243104920317,1.1440390643930414,-22.433172562591977,-6.715031477935298,28.356293105053908,17.68778084930879,-49.18614169616366,7.859070542328346,10,12.843002319335909,11.706001281738253,-11.611244201660185,-23.94799804687503,-8.552993774414091,4,0.023039145885729306,-1.6500333983886308,225.1649932861328,-1.2224459714754303,220.625,-1.2996455972270904,224.1060028076172,0.023039145885729306
2497,2017-10-30,202.6649932861328,207.7519989013672,200.63400268554688,207.5,493.0,-0.010337844236838256,1.6664132587590061,-0.9608523335466034,33.722355439103254,62.11742382455884,20.64917585386715,15.49254127169192,-1.2092941870435538,-20.434604525129203,35.09919882696765,7.1179962158203125,9.854031395746205,-16.253156280517572,-33.33114188447573,0.8248293234405821,-24.79214908249665,-7.714163478538495,28.470000052442117,10.246380402846118,-50.27118469160442,8.538992801979083,10,13.374504089355469,13.823005676269531,-8.55898666381836,-21.142486572265625,-5.403991699218722,0,0.029284844516800357,-3.7476203616383192,204.7819976806641,-1.6500333983886308,225.1649932861328,-1.2224459714754303,220.625,0.029284844516800357
2498,2017-10-31,202.6649932861328,202.6649932861328,202.6649932861328,202.6649932861328,0.0,0.0,1.0,-0.0,34.23048668626538,57.03243136899715,18.270718992117395,15.602649144351176,-0.8718088547681759,-19.956048260049215,34.52986548047833,0.0,8.245043958816836,-15.815206146240229,-34.10837604187074,2.477963749390284,-24.961791094055485,-6.668621198424972,26.586900452127622,10.813896618792848,-44.09010367519646,9.146584947815255,10,11.30950927734375,13.823005676269531,-8.210987091064453,-21.142486572265625,-6.5540008544921875,1,0.014111961636678494,1.6664132587590061,202.6649932861328,-3.7476203616383192,204.7819976806641,-1.6500333983886308,225.1649932861328,0.014111961636678494
2499,2017-11-01,211.8509979248047,214.8000030517578,211.0,211.0,352.0,0.045326055031628565,-7.930698750246544,100.0,44.49209579557642,54.4173492298417,7.305318187295626,7.077785836407543,-9.58415773651683,-28.563563635724506,34.386653004094356,12.135009765625,6.114060936847437,-6.818551635742182,-24.732217362466685,11.095114090982321,-15.775384499104433,2.1382812276200696,15.63078218916013,44.89167819548196,-6.95660923500192,8.956832863362248,11,2.123504638671875,5.7740020751953125,-16.890491485595703,-29.821990966796875,-14.5780029296875,2,-0.06585290683064005,1.0,202.6649932861328,1.6664132587590061,202.6649932861328,-3.7476203616383192,204.7819976806641,-0.06585290683064005
2500,2017-11-02,206.6000061035156,211.24899291992188,205.7010040283203,210.05099487304688,66.0,-0.024786250113171038,-1.113925080959773,-4.055225834214948,37.33157139659703,50.89311211694118,11.110615104375654,12.860473946662523,-3.918272877111292,-22.749658563939846,34.3882883936676,6.149993896484375,3.575877709375959,-11.988494110107439,-30.114616056705103,6.137627836490225,-21.05155508340627,-2.925433136808607,19.21786720361132,45.51498149175145,-0.3782956638291566,9.063060973298827,11,7.374496459960966,11.024993896484403,-10.587505340576143,-23.519004821777315,-5.4739990234375,3,-0.03573089819020103,-7.930698750246544,211.8509979248047,1.0,202.6649932861328,1.6664132587590061,202.6649932861328,-0.03573089819020103
2501,2017-11-03,207.28900146484372,207.7100067138672,206.39599609375,206.66099548339844,20.0,0.003334924206066514,-1.269439063920623,-0.18197856422771883,31.838296945526025,46.980615312561014,8.188272232733908,12.617386057351297,-4.164209147079703,-22.849190005463072,34.199008026691324,1.3140106201171875,1.224834284567038,-11.171898651123087,-29.59086339712769,7.247066094881518,-20.381381024125375,-1.9624162781207986,16.964799443855583,46.97867151811248,7.601970170460575,9.209482373002297,11,6.685501098632841,10.335998535156278,-11.216247558593722,-23.057998657226534,-9.227996826171847,4,-0.04826111241811848,-1.113925080959773,206.6000061035156,-7.930698750246544,211.8509979248047,1.0,202.6649932861328,-0.04826111241811848
2502,2017-11-06,210.61399841308597,210.61399841308597,207.25799560546875,208.0010070800781,83.0,0.016040392518394953,1.5687056556395467,4.160774594844412,34.408064477517456,43.04860702153433,2.7731309273571867,9.354332249571371,-6.79398702853419,-25.606922429818894,33.151557128329564,3.356002807617216,-0.26532481386877294,-7.58175125122068,-26.305072634338387,11.141570131897026,-16.943411942779534,1.779909440338173,12.169574441091385,65.50472789457824,28.617435230278694,9.361660691558853,11,2.613998413085909,7.011001586914034,-12.272750854492216,-24.113998413085966,-14.011993408203153,0,-0.06830027735678845,-1.269439063920623,207.28900146484372,-1.113925080959773,206.6000061035156,-7.930698750246544,211.8509979248047,-0.06830027735678845
2503,2017-11-07,210.10299682617188,212.1889953613281,210.10299682617188,211.10899353027344,45.0,-0.0024262470242449874,-3.1471279709990485,-0.38499810213436053,35.24308600592539,39.83714412480436,1.2168859858761039,9.457493540658248,-5.53736404438942,-24.54242651734978,31.309177830143263,2.0859985351562216,-2.2757759422686945,-7.526002502441401,-26.520347625567183,11.468342620684382,-17.023175064004278,1.9711700591214765,11.298561656754828,48.37886878010169,13.494512315940355,9.49717256156289,11,3.125,7.522003173828125,-10.048744201660156,-21.889991760253906,-11.782989501953125,1,-0.06112238013379012,1.5687056556395467,210.61399841308597,-1.269439063920623,207.28900146484372,-1.113925080959773,206.6000061035156,-0.06112238013379012
2504,2017-11-08,207.8209991455078,209.95599365234372,206.99400329589844,208.9019927978516,245.0,-0.010861328563304906,-1.166000892657868,1.0745498945835954,36.777893445899565,36.54745615859808,1.6669288957690185,11.314553803737226,-2.636429578339687,-21.74185704736786,29.40498424786314,3.1089935302734375,-4.351489175645696,-9.16995010375976,-28.5989785153852,10.259078307865678,-18.88446430957248,0.5445641020529592,12.281465828443288,32.67567739189143,-3.196610848814693,9.714514205812717,11,-0.5459976196289062,9.804000854492188,-7.766746520996094,-19.003494262695312,-12.647994995117188,2,-0.05634660001643199,-3.1471279709990485,210.10299682617188,1.5687056556395467,210.61399841308597,-1.269439063920623,207.28900146484372,-0.05634660001643199
2505,2017-11-09,204.6020050048828,206.7270050048828,203.45700073242188,206.7270050048828,51.0,-0.015489263134430331,2.0776510799632355,1.965783976060024,30.635854295973132,35.40885605426485,1.8576703423323124,14.128690567406807,1.0950698017771003,-18.00425250792884,27.73845709727195,4.3639984130859375,-6.6685326104892795,-11.672044372558588,-31.842226437149378,8.498137692032202,-21.757135404853983,-1.586953340263193,14.27931207063122,13.112745954636049,-20.67100428872002,10.085091032295391,11,3.1149978637695312,13.022994995117188,-2.7645034790039062,-14.345001220703125,-8.034011840820312,3,-0.03582081226227829,-1.166000892657868,207.8209991455078,-3.1471279709990485,210.10299682617188,1.5687056556395467,210.61399841308597,-0.03582081226227829
2506,2017-11-10,203.17100524902344,206.5800018310547,202.62399291992188,205.57000732421875,75.0,-0.006994065164831698,-1.265089398433507,1.1289421530330883,30.52514920488393,35.053610917129376,3.3929208489580276,14.740755089150639,2.89250383664978,-16.048932611500163,25.61671334565707,3.9560089111328125,-8.718668534181234,-12.103344726562511,-32.81026622924219,8.603576776117166,-22.45680547790235,-1.749883975222673,14.562432801959744,5.7188937739689925,-26.45916185058112,10.353460751339846,11,5.540992736816406,14.453994750976562,-0.4915046691894531,-12.273002624511719,0.8289947509765625,4,-0.010065403606379864,2.0776510799632355,204.6020050048828,-1.166000892657868,207.8209991455078,-3.1471279709990485,210.10299682617188,-0.010065403606379864
2507,2017-11-13,203.49200439453125,204.5,199.86199951171875,204.5,851.0,0.0015799456478269303,8.20242204056918,0.4201728776690137,31.833397924668333,34.78726772139637,3.577815636057778,13.07126115735565,2.8981592340941233,-15.861606254118556,22.91855422862155,4.63800048828125,-11.490009050400573,-10.500795745849615,-30.766815898454126,9.765224406754896,-20.633805822151885,-0.36778566954734515,13.162427373392944,29.447603674885137,-2.481163666086463,10.133010076302256,11,3.8389968872070312,14.13299560546875,-0.7622528076171875,-12.5,-3.75,0,-0.026689008111246082,-1.265089398433507,203.17100524902344,2.0776510799632355,204.6020050048828,-1.166000892657868,207.8209991455078,-0.026689008111246082
2508,2017-11-14,198.26499938964844,202.81300354003903,198.26499938964844,202.81300354003903,126.0,-0.025686537515000718,1.0000000000000124,4.511928549803181,30.882999471648432,33.275145907626595,9.06871748557731,16.644926627558874,8.580733270598444,-10.04435439286516,19.63816388620491,5.2270050048828125,-11.34614704006114,-14.136400604248053,-34.07512826596911,5.802327057473008,-24.10576443510857,-4.167036773387537,17.375166472200306,0.0,-32.939005874919275,9.969363830860528,11,6.961997985839844,18.61750030517578,6.991004943847656,-1.298492431640625,-3.2120056152343466,1,-0.008387735555368314,8.20242204056918,203.49200439453125,-1.265089398433507,203.17100524902344,2.0776510799632355,204.6020050048828,-0.008387735555368314
2509,2017-11-15,198.09100341796875,198.09100341796875,191.6450042724609,197.25799560546875,489.0,-0.0008775929801796423,14.47644343493559,-0.18315898247992116,24.98521800794863,31.903328864443434,7.9182871332010905,15.236475804561564,9.219764815630583,-9.305436608599933,17.180966308058398,6.619995117187528,-10.558638227130302,-12.809846496582026,-32.28518329002776,6.665490296863709,-22.547514893304907,-3.072178099859144,16.159149126103955,42.73968195513227,13.288391214993673,9.737668396722873,11,3.825996398925753,15.481498718261719,9.925498962402344,1.6360015869140625,3.324996948242159,2,0.0011560540473753989,1.0000000000000124,198.26499938964844,8.20242204056918,203.49200439453125,-1.265089398433507,203.17100524902344,0.0011560540473753989
2510,2017-11-16,203.2270050048828,203.2270050048828,198.56500244140625,198.56500244140625,376.0,0.025927485339034773,1.0,5.596589243845252,47.999700076708095,33.69904032346366,2.5183391378336353,8.982033282517136,4.4965629812562895,-13.839462521329864,16.004818833087654,5.1360015869140625,-9.654853299234418,-6.671445465087885,-25.518720257723487,12.175829327547717,-16.095082861405672,2.752191931229902,8.762632712028704,77.5493982304502,44.684687344202885,9.423637396317798,11,-1.3100051879883097,10.345497131347656,5.957996368408203,-3.2245025634765625,-1.204010009765625,3,-0.03963056412851573,14.47644343493559,198.09100341796875,1.0000000000000124,198.26499938964844,8.20242204056918,203.49200439453125,-0.03963056412851573
2511,2017-11-17,204.67999267578125,205.74400329589844,201.5919952392578,201.5919952392578,99.0,0.007149579707005582,-1.6891266213712168,0.6623757482923062,52.63709056750117,35.72448766679519,0.7334768193121306,6.080705537944482,3.5817396696695027,-14.681375022169135,14.637358453767192,4.152008056640625,-10.077251737722207,-4.101057434082037,-21.245232822475487,13.043117954311413,-12.673145128278776,4.471030260114702,5.275181696685195,92.45328963887135,54.384157056082785,8.57208769419673,11,-2.762992858886747,8.892509460449219,5.374256134033203,-4.677490234375,-5.3449859619140625,4,-0.039632596257555996,1.0,203.2270050048828,14.47644343493559,198.09100341796875,1.0000000000000124,198.26499938964844,-0.039632596257555996
2512,2017-11-20,202.7570037841797,206.0019989013672,202.7570037841797,204.75,151.0,-0.009395099474366453,-2.2563986739451662,-0.6454008647313156,50.11464636823881,37.37688326260779,1.592179650588065,6.5227288063254605,5.9007575239758125,-12.180407465522563,13.521248435317062,3.2449951171875,-9.593782540737493,-4.871546173095709,-20.199359633149783,10.456267286958365,-12.535452903122746,2.792360556931328,5.3671535782862065,77.39781060686582,34.39886382310324,7.663906730027034,11,-1.9565048217773722,10.815498352050781,8.395748138427734,-2.0954971313476562,-5.7429962158203125,0,0.006130472401058906,-1.6891266213712168,204.67999267578125,1.0,203.2270050048828,14.47644343493559,198.09100341796875,0.006130472401058906
2513,2017-11-21,208.6269989013672,209.8509979248047,203.0010070800781,203.0010070800781,2255.0,0.028950887060038122,-1.4351229302558812,-2.822881336467288,45.62098861433829,38.35944939243431,-5.039121287266056,-0.5969807514418051,0.4486843195532515,-17.432853426876875,12.062294490949247,7.093994140625,-8.676600612245238,1.7723991394042855,-11.474124382492334,15.018922661300905,-4.8508626215440245,8.395660900352595,-16.98199462890628,93.27694468749897,48.43059336525735,6.623261760948312,11,-7.878997802734375,4.945503234863281,6.067249298095703,-5.0574951171875,-12.516006469726562,1,-0.04258794189450288,-2.2563986739451662,202.7570037841797,-1.6891266213712168,204.67999267578125,1.0,203.2270050048828,-0.04258794189450288
2514,2017-11-22,212.63800048828125,213.06700134277344,208.0,208.1739959716797,909.0,0.019225707161757866,-1.1059871448095662,0.7934608969230104,58.48701380035725,41.45402267069921,-9.26979163294024,-5.52004392124033,-3.200004608070742,-20.880763790122955,11.335168022623769,5.0670013427734375,-8.040062111350608,6.182750701904297,-5.730254344878574,18.095755748687168,0.2262481785128614,12.139253225295732,-20.628876342773452,97.04178122333367,50.12037395451952,5.956502523391442,11,-10.281997680664062,-0.6510009765625,5.964500427246094,-5.879997253417969,-11.968994140625,2,-0.08269926670438332,-1.4351229302558812,208.6269989013672,-2.2563986739451662,202.7570037841797,-1.6891266213712168,204.67999267578125,-0.08269926670438332
2515,2017-11-23,210.9279937744141,211.83999633789062,210.7270050048828,210.7270050048828,290.0,-0.008041867916084966,-10.075159429092013,0.04502432037956153,54.97225577808299,44.17036784549911,-7.3399501685138375,-5.1978203802412395,-1.1696155076955677,-18.544511457791117,10.47533096366302,1.9109954833984375,-7.496571141911801,5.184593963623087,-3.2000392626802636,13.569227189926437,0.9922773504714257,9.376910576774748,-18.076554541015668,81.35942108384575,33.02235930702768,4.192316613151671,11,-8.571990966796903,-1.0059890747070597,8.22700881958005,-4.16999053955081,-4.927993774414091,3,-0.04509592699381659,-1.1059871448095662,212.63800048828125,-1.4351229302558812,208.6269989013672,-2.2563986739451662,202.7570037841797,-0.04509592699381659
2516,2017-11-24,209.5,212.2899932861328,207.156005859375,211.4320068359375,1396.0,-0.006770053366843887,1.8147017241523544,-9.612511387790928,48.394628458089485,46.010504571434794,-5.497943750210027,-3.581887918678035,0.5698368364529358,-16.49384649528497,9.537361808170468,5.1339874267578125,-6.970482793995558,3.520700073242182,-5.014177309957802,12.055577456442165,-0.7467386183578242,7.788138764842188,-15.83993828222657,65.4025006067997,18.442371139083413,4.267438691599999,11,-7.1439971923828125,0.42200469970703125,10.303253173828125,-2.7419967651367188,-6.5,4,-0.03568976135982249,-10.075159429092013,210.9279937744141,-1.1059871448095662,212.63800048828125,-1.4351229302558812,208.6269989013672,-0.03568976135982249
2517,2017-11-27,208.6000061035156,209.5,205.6450042724609,209.5,133.0,-0.004295913587037736,7.5667152690652015,0.46583370190182805,47.85806983605641,47.896623500813455,-4.243422862651215,-2.3341320214695713,1.8327666000353418,-14.97948199294538,8.618898089002213,3.854995727539091,-5.761351975175643,2.3239555358886435,-6.138119365127153,10.78603043690444,-1.9070819146192548,6.554992986396542,-14.163666800742163,55.62291093476416,8.476978533891177,4.2310374505079045,11,-6.244003295898409,1.3219985961914347,12.060997009277372,-1.8420028686523153,-4.600006103515597,0,-0.04441514438427552,1.8147017241523544,209.5,-10.075159429092013,210.9279937744141,-1.1059871448095662,212.63800048828125,-0.04441514438427552
2518,2017-11-28,205.5249938964844,208.41900634765625,205.0780029296875,207.11900329589844,55.0,-0.014741189439396507,-1.685703421586846,1.771133566172643,46.80025807011362,50.320516841054,-0.03383854790021701,1.0183411243177147,5.256360251143178,-11.298677543942574,7.677553243089233,3.5220031738280966,-4.446232644944928,-0.8940567016601335,-9.19430719252685,7.406193789206583,-5.0441819470934774,3.2560685437732104,-10.343428112110956,5.595081431794186,-41.58920659617084,4.150125245433356,11,0.29100799560544033,4.397010803222628,16.000007629394503,1.2330093383788778,6.475006103515597,1,-0.041410955265186455,7.5667152690652015,208.6000061035156,1.8147017241523544,209.5,-10.075159429092013,210.9279937744141,-0.041410955265186455
2519,2017-11-29,197.8999938964844,206.4640045166016,195.25799560546875,205.50999450683597,261.0,-0.037100110577502066,1.3546931335598107,4.774125305126204,41.68154327321711,49.618499418443896,8.449804607990785,7.952295896239406,13.134888748860561,-3.151053418255401,8.640277141089282,11.206008911132841,-3.4158243884762385,-7.821506500244112,-16.5342799563102,0.8912669558219761,-12.177893228277156,-3.465119772211068,15.167007446289034,15.511969532587703,-34.49575435969075,4.356386728033048,11,6.26250457763669,11.275505065917912,23.625007629394503,8.858009338378878,14.100006103515597,2,-0.009039926831829748,-1.685703421586846,205.5249938964844,7.5667152690652015,208.6000061035156,1.8147017241523544,209.5,-0.009039926831829748
2520,2017-11-30,199.21800231933597,200.3990020751953,198.1179962158203,199.0010070800781,225.0,0.006659972023753458,-1.300540939834871,-0.028514483817872482,45.07977905119036,48.77879813885381,7.2675787303052175,6.379995820325888,12.05133087420478,-3.9514788166586357,9.217837732508247,2.499008178710909,-1.7893628033808966,-6.134397888183571,-15.303947232924429,3.035151456557287,-10.719172560554,-1.549623215813142,13.49281890869139,23.250394863327735,-31.02282779693818,4.5847746723704335,11,4.944496154785128,9.95749664306635,22.51099777221677,7.540000915527315,7.781997680664034,3,0.007283498536414301,1.3546931335598107,197.8999938964844,-1.685703421586846,205.5249938964844,7.5667152690652015,208.6000061035156,0.007283498536414301
2521,2017-12-01,197.28500366210938,200.1510009765625,197.0050048828125,199.92300415039062,260.0,-0.009702931636309087,1.0336147715615875,-12.156950987972344,42.57233528954202,47.94076357455417,8.986288268335699,7.9317574931096715,14.175652121371115,-1.5170859516643134,9.869258698171452,3.14599609375,0.19894129074037892,-7.567196655273449,-17.362055469128734,2.227662158581836,-12.464626062201091,-2.6697672483458064,15.07676105346681,14.232603785875607,-41.39713457783006,4.8974294069276425,12,6.877494812011719,5.9375,24.578495025634766,9.472999572753906,8.714996337890625,4,0.04417465177848401,-1.300540939834871,199.21800231933597,1.3546931335598107,197.8999938964844,-1.685703421586846,205.5249938964844,0.04417465177848401
2522,2017-12-04,196.22900390625,200.3650054931641,192.7530059814453,199.0,221.0,-0.005352661055109786,1.7674930793256112,1.0504153073737303,47.29342186561209,48.12658949136237,10.078804283690374,8.279296991494846,15.449465328909923,0.048119572157759194,11.092590281423728,7.611999511718778,0.2518908306350909,-7.903946685791027,-18.024548673526112,2.2166553019440585,-12.96424767965857,-2.8436456919234843,15.790685427124032,22.18816445518449,-38.80624231261166,5.060300993867541,12,6.680999755859375,6.993499755859375,20.827495574951172,10.528999328613281,10.77099609375,0,0.03450558255386604,1.0336147715615875,197.28500366210938,-1.300540939834871,199.21800231933597,1.3546931335598107,197.8999938964844,0.03450558255386604
2523,2017-12-05,197.2610015869141,197.2610015869141,192.6510009765625,193.9250030517578,20.0,0.0052591495656633125,1.7637905483286378,-1.2038986784141072,48.92123455428815,47.06372513068803,8.118763241725958,6.572874575160796,14.543992399665456,-0.4386088903812322,12.481556637360953,4.610000610351591,-0.01438238605112474,-6.22984924316404,-16.385093320951768,3.925394834623688,-11.307471282057918,-1.1522272042701616,13.988020412382781,33.37435335471249,-28.692810879994873,5.077622038893871,12,5.209495544433565,5.961502075195284,19.00274658203122,9.49700164794919,9.738998413085909,1,0.034162852053230885,1.7674930793256112,196.22900390625,1.0336147715615875,197.28500366210938,-1.300540939834871,199.21800231933597,0.034162852053230885
2524,2017-12-06,196.11099243164062,196.11099243164062,192.9770050048828,194.2010040283203,24.0,-0.005829886019141806,2.281682151901768,0.5725387416067427,39.68215127549679,45.36482463040067,7.462653789883802,7.1681321565022245,15.793233696521497,1.2130771593586474,13.655708534898908,4.283996582031278,-0.061037247728791044,-6.794358062744152,-17.244425587207814,3.6557094617195105,-12.019391824975997,-1.5693243005123065,14.022148306292195,44.65656897865779,-14.813882470103309,5.225033762231832,12,6.359504699707031,7.11151123046875,19.120258331298828,10.647010803222656,12.889007568359375,2,0.08102048422348318,1.7637905483286378,197.2610015869141,1.7674930793256112,196.22900390625,1.0336147715615875,197.28500366210938,0.08102048422348318
2525,2017-12-07,197.2729949951172,199.6580047607422,196.1499938964844,196.1499938964844,153.0,0.005925229121878983,-5.24756443876815,0.5879622602318243,39.16884178621458,44.33973722241457,4.64887075108237,5.722290783936842,14.697848729270817,0.5732079180356777,14.224969764857661,3.5470123291015625,-0.34585611963984775,-5.265904998779291,-15.976231064568765,5.4444210670101825,-10.621068031674042,0.08925803411545985,11.811217357133415,59.91692134231352,4.427788445905392,5.3551630328947395,12,3.8025054931640625,5.0830078125,18.526756286621094,9.485008239746094,9.727005004882812,3,0.07465291944925023,2.281682151901768,196.11099243164062,1.7637905483286378,197.2610015869141,1.7674930793256112,196.22900390625,0.07465291944925023
2526,2017-12-08,201.1260070800781,201.51800537109372,198.4960021972656,198.4960021972656,130.0,0.01953137115932302,-1.298097006265955,2.3419432857318148,47.74244210531648,44.326889696776796,-0.577657431254238,1.8005313895197048,10.815237416740615,-2.7169838620559403,14.606090673292094,4.245010375976534,-1.4970790286982947,-1.3106430053711335,-12.034598084151554,9.413312073409287,-6.672620544761344,4.051334534019077,6.972212589631226,95.57913503169804,41.09074632624849,5.361977539390206,12,-0.5910034179687216,1.229995727539091,14.673744201660185,5.631996154785185,4.873992919921903,4,0.02920553639581369,-5.24756443876815,197.2729949951172,2.281682151901768,196.11099243164062,1.7637905483286378,197.2610015869141,0.02920553639581369
2527,2017-12-11,198.06100463867188,200.74899291992188,198.06100463867188,200.1999969482422,1057.0,-0.015239214887738939,-1.5133220621910244,-0.8133035507078208,34.143733246745754,42.920609160847036,0.9333217125831368,4.6776190659144845,13.73562527543254,0.7903130748182434,14.701530840782045,3.0650024414062216,-2.5596730124011344,-4.104095458984375,-14.989362875532464,6.781171957563714,-9.546729167258405,1.3385382492896554,9.110381909448648,61.012754944003724,10.958660761244019,5.442633708274042,12,1.4964981079101562,4.2949981689453125,17.738746643066406,8.696998596191406,9.938995361328125,0,0.04008358624561881,-1.298097006265955,201.1260070800781,-5.24756443876815,197.2729949951172,2.281682151901768,196.11099243164062,0.04008358624561881
2528,2017-12-12,196.6020050048828,198.5760040283203,196.5410003662109,198.5760040283203,530.0,-0.007366415395351322,1.061808175128345,0.9228640115279532,23.93880224155042,40.94919349066185,1.1102411344128598,6.33019577753555,15.030074983869838,2.7047303362901403,14.688482708153359,2.0350036621094034,-3.364288011010615,-5.479945373535145,-16.515027572726524,5.555136825656234,-10.997486473130834,0.03759572606054462,9.698158408944238,42.4423351430926,-1.5992238013814344,5.517541099595695,12,0.4824981689453125,5.753997802734375,18.824493408203125,10.155998229980469,8.397994995117188,1,0.052888550118595834,-1.5133220621910244,198.06100463867188,-1.298097006265955,201.1260070800781,-5.24756443876815,197.2729949951172,0.052888550118595834
2529,2017-12-13,198.32000732421875,200.802001953125,197.2689971923828,197.2689971923828,215.0,0.00873847812128492,-5.72306508514932,-0.532426875270546,29.515218858324047,39.2197979136767,-0.6056023178761336,4.880452875204753,13.272412847801235,1.4230205435142693,13.816163076281839,4.1999969482421875,-4.136017458545183,-3.773393249511713,-14.791501518617878,7.244715019594452,-9.282447384064795,1.7356608850413693,7.1612063433724416,40.42490292724793,1.058205620453819,5.509054134553076,12,-1.235504150390625,4.0359954833984375,17.106491088867188,8.437995910644531,9.67999267578125,2,0.04376760969754789,1.061808175128345,196.6020050048828,-1.5133220621910244,198.06100463867188,-1.298097006265955,201.1260070800781,0.04376760969754789
2530,2017-12-14,195.17300415039062,198.24899291992188,192.8209991455078,198.0010070800781,374.0,-0.01586830908433423,2.265965846492839,-2.690747542792406,27.95374798540854,37.59551043543965,2.1314183473033665,7.792667143114784,16.337308774716803,5.0287391510030375,13.905270401510933,5.4990081787109375,-4.794930094083384,-6.517696380615234,-17.94257553789791,4.90718277666744,-12.230135959256557,-0.8052568019739113,9.538396755738859,27.04384639812489,-8.656497689904796,5.712439578641336,12,1.9114990234375,7.1829986572265625,17.276996612548828,11.584999084472656,9.826995849609375,3,0.07084481744696092,-5.72306508514932,198.32000732421875,1.061808175128345,196.6020050048828,-1.5133220621910244,198.06100463867188,0.07084481744696092
2531,2017-12-15,196.5679931640625,197.3999938964844,196.5679931640625,196.6999969482422,25.0,0.007147448591798833,-11.6057103225065,0.04667738593689346,31.763066260111472,35.8699153681618,0.6973603389418486,6.069999243054127,14.822503768104923,3.8023055862243496,14.365227061956295,2.2269897460937784,-4.617244607661831,-4.717107391357416,-16.27040165193452,6.836186869219688,-10.493754521645968,1.0595397389311358,7.419783746292978,46.94891242211444,13.1998707763331,5.776647130288556,12,0.516510009765625,5.7880096435546875,16.103008270263672,13.485008239746094,6.4320068359375,4,0.05307072971554727,2.265965846492839,195.17300415039062,-5.72306508514932,198.32000732421875,1.061808175128345,196.6020050048828,0.05307072971554727
2532,2017-12-18,204.0,204.0,198.28399658203125,199.66900634765625,206.0,0.03780883508198851,1.6395806028833553,-32.80961738527338,47.958237246694885,35.762915667318104,-6.1646905779629435,-1.3324248872501698,7.158693423306033,-3.467025168170778,14.457010797344422,7.4320068359375,-4.524497944568168,2.652749633789057,-8.947162500082072,14.252661767660186,-3.1472064331464935,8.452705700724607,-11.3489990234375,100.0,60.100026060210354,5.799956066935558,12,-5.589500427246094,-1.6439971923828125,9.168498992919922,7.73699951171875,4.0,0,0.009803921568627416,-11.6057103225065,196.5679931640625,2.265965846492839,195.17300415039062,-5.72306508514932,198.32000732421875,0.009803921568627416
2533,2017-12-19,199.74200439453125,205.46299743652344,199.74200439453125,204.0870056152344,2175.0,-0.020872527477788005,-1.6333677490044038,-1.0032342620386485,52.7105906994122,37.21052004775315,-1.6961196721182148,2.346084679815533,10.952642516298226,0.9633822922596096,15.023797394525962,5.7209930419921875,-4.236894385346318,-1.160996246337902,-12.256611660255459,9.934619167579655,-6.708803953296666,4.386811460620862,-6.864023437500009,54.746133401568606,11.27539619278172,5.547807706958772,12,-0.600006103515625,2.6139984130859375,12.73599624633789,12.095497131347656,5.25799560546875,1,0.041343309988806975,1.6395806028833553,204.0,-11.6057103225065,196.5679931640625,2.265965846492839,195.17300415039062,0.041343309988806975
2534,2017-12-20,195.0529937744141,200.3000030517578,195.0529937744141,200.0,384.0,-0.023475335767910943,-1.1212867088002547,1.1385511704839828,44.42420780927121,37.79444960587056,3.1592613079043588,5.955461860376971,15.14114802799358,5.838152890134523,16.081564338384506,5.247009277343722,-4.22921744134419,-4.97075653076169,-14.873823281461881,4.9323102199385005,-9.922289906111786,-0.019223155411594917,-1.6716121582031747,17.65539416733275,-27.20101767610395,4.951533375350088,12,4.089004516601534,7.303009033203097,16.00175476074216,16.784507751464815,1.93701171875,2,0.05099642939646443,-1.6333677490044038,199.74200439453125,1.6395806028833553,204.0,-11.6057103225065,196.5679931640625,0.05099642939646443
2535,2017-12-21,201.4160003662109,201.86700439453125,195.9499969482422,196.05999755859372,260.0,0.032621937600998185,-1.1223110371645597,-1.0826755745557683,54.94386294384539,38.59460747681821,-2.854430937128967,-1.2192067627902077,8.3941903005462,-0.36481044654678385,17.101636039510343,6.814010620117159,-4.210989028243972,1.8678497314452898,-6.646508497521211,10.38220796041179,-2.3893293830379605,6.12502884592854,-7.551354117187486,61.12396112747862,11.881866630736383,4.257179114483253,12,-2.274002075195284,1.4430007934570597,6.328750610351591,10.421501159667997,-3.986007690429659,3,0.03268856308246715,-1.1212867088002547,195.0529937744141,-1.6333677490044038,199.74200439453125,1.6395806028833553,204.0,0.03268856308246715
2536,2017-12-22,202.0229949951172,203.7550048828125,200.73599243164062,201.52999877929688,0.0,0.0030136365919422037,-1.901489210373879,0.09204554843010618,57.00941997818065,41.13523933586653,-3.711065243045482,-2.5455948990513377,7.266176704438095,-0.8301268668731439,17.785645486220837,3.019012451171875,-3.6735080163032876,2.8486946105957145,-4.386281472303011,10.08367069349444,-0.7687934308536626,6.466182652045092,-7.694414698593761,66.95483927707656,13.700274444502824,3.617488041449368,12,-2.8809967041015625,0.8360061645507812,5.7217559814453125,9.814506530761719,-5.912994384765597,4,0.014735971046042406,-1.1223110371645597,201.4160003662109,-1.1212867088002547,195.0529937744141,-1.6333677490044038,199.74200439453125,0.014735971046042406
2537,2017-12-27,199.3350067138672,200.8780059814453,198.3719940185547,199.67599487304688,0.0,-0.013305358042607796,-1.2108486851404379,-0.6916648611841901,52.4124180194609,44.298974422301036,-0.9201148526267389,-0.6190451101548433,9.19909529160816,1.9898981432476717,18.42916595277082,3.6510009765625,-3.2326304996246336,0.6239562988281193,-5.098171800130984,6.346084397787223,-2.2371077506514325,3.485020348307671,-4.561049731743765,41.133635284288125,-14.031059299121402,2.861064049479551,12,-0.1930084228515625,3.5239944458007812,8.409744262695312,12.502494812011719,-12.045013427734375,2,0.01838609959460702,-1.901489210373879,202.0229949951172,-1.1223110371645597,201.4160003662109,-1.1212867088002547,195.0529937744141,0.01838609959460702
2538,2017-12-28,197.01400756835938,198.9949951171875,197.01400756835938,198.9949951171875,200.0,-0.011643710674660634,1.0,5.809549380230009,51.022504780788665,46.68867285813044,1.6376938779660009,1.0873905071243257,10.691215805955466,4.344076239517676,19.10033771166579,2.3209991455078125,-3.4952003499043087,-1.2714935302734318,-6.047670081945483,3.5046830213986198,-3.6595818061094576,1.116594745562594,-1.812488968059938,22.535179161661695,-32.55592283631682,2.3880882758360227,12,2.12799072265625,5.844993591308594,10.172492980957031,15.702491760253906,-12.92401123046875,3,0.055762494084735215,-1.2108486851404379,199.3350067138672,-1.901489210373879,202.0229949951172,-1.1223110371645597,201.4160003662109,0.055762494084735215
2539,2017-12-29,196.11099243164062,196.11099243164062,196.11099243164062,196.11099243164062,0.0,-0.004583507273742571,1.0,-0.0,48.6764751376568,48.99119809726913,2.4522921743837287,1.94945574264014,10.801955129261671,5.32394419916011,18.68289966486766,0.90301513671875,-3.004931008682121,-2.0850585937500057,-6.9576714771255865,2.787554289625575,-4.52136503543781,0.35124784793779895,-0.49901467789223375,2.062720304041571,-50.25261664069932,2.4363064416877966,12,4.147003173828125,6.748008728027344,11.049259185791016,17.461509704589844,-11.370986938476534,4,0.04532641163119844,1.0,197.01400756835938,-1.2108486851404379,199.3350067138672,-1.901489210373879,202.0229949951172,0.04532641163119844
2540,2018-01-02,200.66900634765625,201.01800537109372,194.5829925537109,194.5829925537109,217.0,0.02324201137070081,-1.1146888703356679,100.0,49.487702113917294,50.96060208102533,-1.3903363936078676,-2.6290728486204102,5.643907712034888,0.9485305518795712,17.933754420781913,6.4350128173828125,-1.9182092365550716,2.400405120849598,-2.5783295614101007,7.379139803109297,-0.08896222028025136,4.889772461979447,4.7939910888671875,66.35418243644547,18.705428143746047,2.4893673411298525,1,-0.6460113525390625,1.8014907836914062,6.502494812011719,12.903495788574219,-18.05900573730466,1,-0.018333677539212667,1.0,196.11099243164062,1.0,197.01400756835938,-1.2108486851404379,199.3350067138672,-0.018333677539212667
2541,2018-01-03,206.0,206.0,200.0,201.0,135.0,0.026566103801340724,1.4,0.821555811288867,58.469342442134554,52.1285026582964,-5.8588157566446455,-7.666763262668439,-0.35853333118984665,-4.140009212834514,17.14238356878302,6.0,-0.9841813677169853,7.295648956298834,1.264998294275415,13.326299618322253,4.280323625287139,10.310974287310529,-11.417007446289091,100.0,51.80929495065168,3.0153253310117054,1,-5.708503723144531,-3.5295028686523438,0.13900375366210938,7.572502136230469,-31.32000732421875,2,-0.041601977302032744,-1.1146888703356679,200.66900634765625,1.0,196.11099243164062,1.0,197.01400756835938,-0.041601977302032744
2542,2018-01-04,203.0,205.0,202.0,204.0,198.0,-0.014563106796116498,1.0,-0.2,56.60813106226158,52.561562698612995,-3.3699717008892094,-4.356866938967244,1.9606775025084175,-0.9311883571120916,15.860181678153202,4.0,0.2931557135539151,3.9570991516113168,-2.2462019608229298,10.160400264045563,0.8554485953941935,7.05874970782844,-8.417007446289091,73.72341207524481,23.780884098882872,3.1016505562171277,1,-2.7085037231445312,-1.92449951171875,3.1390037536621094,10.572502136230469,-26.979995727539062,3,-0.03394088369284931,1.4,206.0,-1.1146888703356679,200.66900634765625,1.0,196.11099243164062,-0.03394088369284931
2543,2018-01-05,204.0,205.0,202.0,204.0,331.0,0.0049261083743843415,2.0,-0.0,55.95486737668707,53.84274709499254,-4.137565990874663,-5.086920961817071,0.3323088593940611,-1.766054135070732,14.49819100903644,3.0,1.4322906824255597,4.620149230957026,-1.8996416814966608,11.139940143410712,1.3602537747301824,7.880044687183869,-9.18866729736331,82.48227471682988,30.04138031906038,3.2598954562268387,1,-3.7085037231445312,-3.464996337890625,2.1390037536621094,9.572502136230469,-23.30999755859375,4,-0.08191179761699596,1.0,203.0,1.4,206.0,-1.1146888703356679,200.66900634765625,-0.08191179761699596
2544,2018-01-08,212.0,212.0,203.0,203.0,1528.0,0.03921568627450989,1.0,100.0,66.01198168190757,55.07253806588834,-10.595005613003366,-12.475129012075513,-8.103834391114503,-9.591332625620709,13.414670806172252,9.0,1.6015471168508952,11.825698852539062,3.3917929330247887,20.259604772053336,7.60874589278194,16.042651812296185,-16.96489395141603,100.0,42.514639606291006,4.216952959757137,1,-8.708503723144531,-9.67449951171875,-4.1309967041015625,1.5725021362304688,-30.839996337890625,0,-0.13165096067032722,2.0,204.0,1.0,203.0,1.4,206.0,-0.13165096067032722
2545,2018-01-09,212.0,212.0,208.0,209.0,340.0,0.0,1.6666666666666667,0.3333333333333333,65.08504347037501,55.96982956502105,-9.985903783893377,-11.926738668253336,-8.695329915992971,-9.327337158479025,12.96045899084901,4.0,1.9092708496104933,11.089348602294933,1.2650340267993272,20.91366317779054,6.177191314547116,16.00150589004275,-16.286298193359386,100.0,39.4806700644459,4.912157287747805,1,-8.708503723144531,-9.67449951171875,-5.331001281738281,1.5725021362304688,-22.25,1,-0.12858487974922594,1.0,212.0,2.0,204.0,1.0,203.0,-0.12858487974922594
2546,2018-01-10,207.0,213.0,207.0,213.0,20.0,-0.02358490566037741,1.0,-2.0,53.07894301650222,56.04388789802564,-4.69991816582197,-6.813438911513629,-3.700015830009818,-4.0587280890342186,12.824862058181102,6.0,2.8916560953582007,5.795648956298834,-4.3999651044635755,15.991263017061243,0.6978419259176292,10.893455986680038,-10.634846265625015,45.45454545454545,-9.654733143433205,5.09780703038121,1,-3.2085037231445312,-4.17449951171875,-0.33100128173828125,6.572502136230469,-10.100006103515597,2,-0.11782608400796335,1.6666666666666667,212.0,1.0,212.0,2.0,204.0,-0.11782608400796335
2547,2018-01-11,206.0,208.0,205.0,208.0,24.0,-0.004830917874396157,2.0,0.3333333333333333,56.88296588289473,56.69505024270409,-2.96708507146721,-5.468548945448674,-2.648170624154602,-2.842529593000961,12.480725607599721,3.0,2.917373590610282,4.398699188232428,-5.899295852027194,14.69669422849205,-0.750298331897369,9.547696708362224,-8.636755489687516,36.36363636363637,-18.015316970196857,5.148997520129807,1,-2.2085037231445312,-3.17449951171875,-2.3074989318847656,7.572502136230469,-8.410003662109375,3,-0.15203887050591625,1.0,207.0,1.6666666666666667,212.0,1.0,212.0,-0.15203887050591625
2548,2018-01-12,207.0,212.0,207.0,207.0,49.0,0.004854368932038833,0.0,-0.0,64.30059488475817,58.431063547937576,-2.683841420503228,-5.9549281690987925,-3.5836363950962777,-3.6328195029749395,12.114355447465725,6.0,2.8330852982424517,4.8787994384765625,-5.40638063208192,15.163979509035045,-0.26379059680266437,10.02138947375579,-8.698550160306269,40.0,-18.238364998236356,5.142590035279241,1,-3.2085037231445312,-4.17449951171875,-3.933746337890625,6.572502136230469,-9.470001220703125,4,-0.14966181510888432,2.0,206.0,1.0,207.0,1.6666666666666667,212.0,-0.14966181510888432
2549,2018-01-15,207.0,207.0,207.0,207.0,5.0,0.0,1.0,0.0,57.885222100936076,59.364121324273,-1.0915924262249064,-5.556170591594281,-3.813909302790279,-3.409851192631436,12.165228832450376,0.0,3.211952107551042,4.444799804687506,-5.897396983627203,14.786996593002215,-0.7262985894698488,9.61589819884486,-7.816637150687882,25.0,-31.515392047451826,5.171098394157351,1,-0.5,-4.089500427246094,-4.153499603271484,6.572502136230469,-7.05999755859375,0,-0.12710143748112923,0.0,207.0,2.0,206.0,1.0,207.0,-0.12710143748112923
2550,2018-01-16,209.0,217.0,206.0,206.0,1183.0,0.009661835748792313,-6.333333333333333,100.0,59.47936616398352,59.476346182256215,-1.9954018889916085,-6.816667851735588,-5.856408704242881,-5.176709734471899,12.03710566348887,11.0,3.956694073792079,5.753450012207026,-4.35693286153284,15.863832885946891,0.6982585753370927,10.808641449076958,-8.987638921646607,33.33333333333333,-20.95846122982188,5.055191436869927,1,0.5,-4.089500427246094,-6.153499603271484,4.572502136230469,-5.690002441406278,1,-0.13320572410473985,1.0,207.0,0.0,207.0,2.0,206.0,-0.13320572410473985
2551,2018-01-17,207.0,214.0,207.0,210.0,708.0,-0.009569377990430672,-3.6666666666666665,-1.0,60.612506089695245,59.92127674085996,0.1803290555511694,-4.210953876664348,-3.9452363041226874,-2.947083097328232,11.902058559271886,7.0,4.948657956917202,3.2318496704101562,-6.4969808020593405,12.960680142879653,-1.6325655658245921,8.096264906644905,-5.6286278079148815,16.666666666666664,-37.66653591135174,4.864415236234744,1,2.5,-2.0895004272460938,-5.284248352050781,6.572502136230469,-6.1699981689453125,2,-0.08333333333333337,-6.333333333333333,209.0,1.0,207.0,0.0,207.0,-0.08333333333333337
2552,2018-01-18,206.0,211.0,206.0,209.0,160.0,-0.004830917874396157,-2.3333333333333335,1.0,62.91386894606886,60.69449913745794,1.8446119634258764,-3.2184478824220264,-3.1547064133285403,-1.6197085320008,12.916496403447193,5.0,5.619067152243332,2.131849670410162,-7.647996145847088,11.911695486667412,-2.758073237718463,7.021772578538787,-3.3783375832816773,0.0,-55.9448357085361,4.889922908128628,1,4.0,-1.0895004272460938,-4.554496765136719,7.572502136230469,-2.6000061035155966,3,-0.04417478691026988,-3.6666666666666665,207.0,-6.333333333333333,209.0,1.0,207.0,-0.04417478691026988
2553,2018-01-19,208.0,209.0,207.0,207.0,231.0,0.009708737864077666,-3.0,-0.3333333333333333,66.56357806176982,60.755787624109296,0.5271132213505894,-4.814922067449714,-5.328781538838712,-3.25657515397603,14.2316291787902,3.0,5.453733447460905,3.718949890136713,-6.024635873159326,13.462535653432752,-1.1528429915113065,8.590742771784733,-4.228070576619132,18.181818181818183,-42.73724086767159,4.871792881648019,1,3.0,-3.0895004272460938,-7.043247222900391,5.572502136230469,-0.9900054931640341,4,-0.05004809452937198,-2.3333333333333335,206.0,-3.6666666666666665,207.0,-6.333333333333333,209.0,-0.05004809452937198
2554,2018-01-22,205.0,210.0,204.0,210.0,297.0,-0.014423076923076872,1.4,-5.0,56.30770215421376,59.78052747786916,2.715282230736932,-1.0872523293425047,-2.4677391172730836,0.035573717002336025,14.69891703792815,6.0,5.552448113682885,0.22159957885742188,-8.50061248150962,8.943811639224464,-4.139506451326099,4.582705609040943,12.0,7.6923076923076925,-50.368902794692374,4.361106030183518,1,5.5,-0.08950042724609375,-5.279747009277344,8.572502136230469,0.9199981689453125,0,-0.036439030344893264,-3.0,208.0,-2.3333333333333335,206.0,-3.6666666666666665,207.0,-0.036439030344893264
2555,2018-01-23,208.0,209.0,205.0,205.0,164.0,0.014634146341463428,-1.6666666666666667,-0.6,53.125,59.78564492048002,-1.01893985163764,-3.7615620194411576,-5.470927758723974,-2.692375302572401,15.463243877869107,4.0,5.724774769344293,2.89239959716798,-5.792386707287335,11.577185901623295,-1.4499935550596774,7.234792749395638,8.740000000000009,40.0,-12.229288731596476,4.342393152227651,1,2.5,-3.0895004272460938,-8.279747009277344,5.572502136230469,-1.4600067138671875,1,-0.03874998826247,1.4,205.0,-3.0,208.0,-2.3333333333333335,206.0,-0.03874998826247
2556,2018-01-24,205.0,212.0,204.0,209.0,156.0,-0.014423076923076872,-1.6666666666666667,-1.3333333333333333,53.125,59.368093155713936,1.863491334481239,-0.5555818085528585,-2.4629099479394085,0.4956473755558761,16.73185159099686,8.0,4.511130952145322,-0.2564506530761719,-8.819834721823867,8.306933415671523,-4.538142687450005,4.025241381297661,11.48520000000002,12.5,-35.48156413588492,4.281692034373846,1,5.5,0.7914962768554688,-5.279747009277344,8.572502136230469,-1.82000732421875,2,-0.008243914348323278,-1.6666666666666667,208.0,1.4,205.0,-3.0,208.0,-0.008243914348323278
2557,2018-01-25,203.0,209.0,203.0,207.0,180.0,-0.009756097560975618,-2.0,1.0,48.484848484848484,57.61078800016841,3.7919535017443593,1.8267256377181127,-0.4883153471292303,2.6486570368875277,17.632296235392804,6.0,3.2465903675628454,-2.439700317382801,-10.617736490120649,5.7383358553550465,-6.528718403751725,1.6493177689861227,13.235496000000012,0.0,-41.81566415195202,4.089018086368917,1,7.0,2.7914962768554688,-3.2797470092773438,10.572502136230469,-2.259994506835909,3,-0.010689646152439947,-1.6666666666666667,205.0,-1.6666666666666667,208.0,1.4,205.0,-0.010689646152439947
2558,2018-01-26,208.0,208.0,204.0,204.0,279.0,0.024630541871921263,1.0,-1.0,43.33333333333333,55.993911470434774,-1.174824418908372,-2.432760265680571,-5.287636338837956,-2.077107623869125,18.382188523227256,5.0,3.198652133042316,2.011000061035162,-5.2031606332024865,9.22516075527281,-1.5960802860836623,5.618080408153986,7.706076160000009,55.55555555555556,20.22820683501058,3.607080347118826,1,2.0,-2.2085037231445312,-7.616748809814453,5.572502136230469,-1.1699981689453125,4,-0.022115413959209573,-2.0,203.0,-1.6666666666666667,205.0,-1.6666666666666667,208.0,-0.022115413959209573
2559,2018-01-29,205.0,209.0,205.0,209.0,50.0,-0.014423076923076872,1.0,-1.0,39.39393939393939,53.76219738487431,1.6892873580336243,1.335814733880511,-2.112070757821499,1.1835048567031663,19.090014600029015,4.0,2.946819217817904,-1.4334503173828068,-6.990085228016454,4.123184593250841,-4.2117677726996305,1.344867137934017,10.197833113600012,22.22222222222222,-4.721046241093283,2.7783174553168215,1,3.5,0.7914962768554688,-4.250999450683594,8.572502136230469,4.19000244140625,0,0.009804851252858349,1.0,208.0,-2.0,203.0,-1.6666666666666667,205.0,0.009804851252858349
2560,2018-01-30,196.9900054931641,204.41000366210938,193.75,204.1199951171875,3572.0,-0.03907314393578487,1.7652384901134612,1.7824974060058523,36.10108853955021,51.03870654596931,8.735094547826748,9.545456254919173,5.818458262069669,9.349999767485116,19.905395652145103,11.25,2.039583875257591,-9.259494781494112,-15.779665803975433,-2.739323759012791,-12.519580292734787,-5.999409270253437,17.719914295891925,17.753454757063512,-6.56536703745067,3.2600855112406646,1,5.884994506835909,8.384994506835909,3.7589950561523153,16.582496643066378,9.759994506835909,1,0.045332211923264865,1.0,205.0,1.0,208.0,-2.0,203.0,0.045332211923264865
2561,2018-01-31,197.42999267578125,197.42999267578125,195.88999938964844,196.3999938964844,281.0,0.002233550791146177,1.990281769429054,-0.14446006707028342,37.91253631765843,48.26078069836816,7.593365535449607,8.886101070243654,5.255638573921686,9.120174410880452,20.4197178441712,1.5399932861328125,1.4807222284156865,-8.391007232666027,-16.013469963501905,-0.7685445018301493,-12.202238598083966,-4.579775867248088,16.02233192593141,24.131099513319672,1.280682519213343,3.811231365417934,1,5.44500732421875,7.94500732421875,3.570507049560547,16.14250946044922,10.3900146484375,2,0.046142941540356475,1.7652384901134612,196.9900054931641,1.0,205.0,1.0,208.0,0.046142941540356475
2562,2018-02-01,196.1100006103516,200.5,196.1100006103516,200.5,13.0,-0.006685874053580787,-1.0000000000000129,-4.262140381025837,34.7777363994265,44.72902051366335,8.22821236790449,10.185670026893575,6.4969203346798,10.579959632392132,21.142355110874423,4.389999389648409,0.5875750243869788,-9.366499328613259,-18.07168312242078,-0.6613155348057376,-13.719091225517019,-5.013907431709498,16.160184515258322,15.475413838371088,-4.990654301272402,4.352591896903763,2,6.764999389648409,9.264999389648409,4.890499114990206,17.462501525878878,17.81999206542966,3,0.036051155185486516,1.990281769429054,197.42999267578125,1.7652384901134612,196.9900054931641,1.0,205.0,0.036051155185486516
2563,2018-02-02,187.2899932861328,193.1100006103516,187.0,193.1000061035156,239.0,-0.04497479627131884,1.0960544395733716,1.3234655182601522,27.89861507352724,41.57245528247596,15.423512530497845,18.645587135242977,14.944868823108862,19.462906887786573,22.043245360674568,9.110000610351591,-0.5037653602943237,-17.351006317138683,-29.26794538142181,-5.434067252855556,-23.309475849280233,-11.392536784997134,23.868980731940496,1.3181513006036931,-17.807115442572254,5.95846953214156,2,12.210006713867188,14.710006713867188,13.710506439208984,26.282508850097656,28.160003662109375,4,0.07181383250136042,-1.0000000000000129,196.1100006103516,1.990281769429054,197.42999267578125,1.7652384901134612,196.9900054931641,0.07181383250136042
2564,2018-02-05,184.08999633789062,187.1999969482422,182.9900054931641,185.44000244140625,484.0,-0.017085787083954806,-1.3718343276653762,0.23235854135753137,22.799720882990755,38.20297982503048,17.14889132471174,20.709198592423093,17.598645291540663,22.65297980583989,22.164963360552427,4.299987792968722,-1.7887178707055682,-19.155503082275402,-33.692600869062744,-4.61840529548806,-26.424051975669073,-11.886954188881731,25.136259758736827,5.13534518560931,-11.689028965654899,7.26854889339367,2,13.405006408691406,15.905006408691406,16.910503387451172,29.482505798339844,25.13999938964841,0,0.12352656823038655,1.0960544395733716,187.2899932861328,-1.0000000000000129,196.1100006103516,1.990281769429054,197.42999267578125,0.12352656823038655
2565,2018-02-06,184.7400054931641,184.7400054931641,173.5,173.5,578.0,0.0035309314368197064,-1.000000000000005,-8.325892352555574,24.954994456498213,35.07297920908584,14.362883536290099,18.88022544744871,16.453833998119734,21.98209972711365,22.649901580190747,11.240005493164091,-3.5227655013165133,-17.142494201660128,-33.25042567297541,-1.0345627303448452,-25.19645993731777,-9.088528466002487,21.86262554311702,41.62964997468182,23.761470600144737,8.053965735657638,2,6.509994506835909,10.509994506835909,16.81849288940427,28.832496643066378,24.220001220703097,1,0.13234814453411325,-1.3718343276653762,184.08999633789062,1.0960544395733716,187.2899932861328,-1.0000000000000129,196.1100006103516,0.13234814453411325
2566,2018-02-07,182.6100006103516,185.77999877929688,182.3500061035156,182.3500061035156,205.0,-0.011529743528622571,-25.385116497441484,0.02313117257763948,24.33618228848394,32.38979407615644,14.508600354146523,20.12091431873972,18.10011970236573,24.07916291817662,23.097654921979924,3.4299926757812784,-4.755315381853194,-18.0529991149902,-36.10530746966347,-0.0006907603169281629,-27.079153292326822,-9.026844937653578,20.020314701575785,33.740743001302185,13.050046593289096,9.026154177336634,2,8.639999389648409,12.639999389648409,18.63674545288083,29.37699890136716,30.300003051757784,2,0.1321942900660611,-1.000000000000005,184.7400054931641,-1.3718343276653762,184.08999633789062,1.0960544395733716,187.2899932861328,0.1321942900660611
2567,2018-02-08,174.67999267578125,181.44000244140625,174.67999267578125,181.0,24.0,-0.04342592359709363,-1.1392411175601418,-24.308234051288775,17.650478326001206,29.536143519786208,20.114174163378493,26.966799610187763,25.473301763960762,31.957277553204733,24.224197501620758,7.930007934570341,-6.417565672016906,-24.417006683349598,-45.670086538894736,-3.1639268278044597,-35.04354661112217,-13.790466755577029,24.45468479871485,6.0173005561170845,-14.371499569392498,10.626539927772562,2,16.57000732421875,20.57000732421875,26.701004028320312,35.24201202392578,36.790008544921875,3,0.1897184339247584,-25.385116497441484,182.6100006103516,-1.000000000000005,184.7400054931641,-1.3718343276653762,184.08999633789062,0.1897184339247584
2568,2018-02-09,176.02000427246094,176.72999572753906,170.89999389648438,174.75999450683594,833.0,0.007671236849470464,3.35075952538204,-0.1993684027543048,20.926977342969053,27.484258847456168,15.37789070580476,24.439888194934724,23.67968680377814,30.579519765221107,24.94159995284887,5.8300018310546875,-8.005481977164663,-21.527995300292957,-44.777877890742616,1.721887290156701,-33.15293659551779,-9.903054005068128,20.038511905095618,31.41110072015854,9.027302889905144,11.624941295224831,2,11.634994506835938,17.92999267578125,24.663494110107422,33.902000427246094,27.67999267578125,4,0.2153731819290241,-1.1392411175601418,174.67999267578125,-25.385116497441484,182.6100006103516,-1.000000000000005,184.7400054931641,0.2153731819290241
2569,2018-02-12,180.69000244140625,180.91000366210938,177.64999389648438,177.64999389648438,434.0,0.02653106496757407,-1.1447372383677157,2.412686494865336,23.490591748228553,26.083092537309323,7.707391552597471,18.65415590081676,18.846812887718983,25.89179383953376,25.447587202948274,4.8899993896484375,-9.306626722433379,-15.542497253417963,-39.506887058021846,8.42189255118592,-27.52469215571989,-3.560302351116036,11.846320616800199,65.79304658851325,43.752338508986,11.982194902301941,2,5.0099945068359375,13.259994506835938,19.723247528076172,29.23200225830078,27.229995727539062,0,0.19237364567587423,3.35075952538204,176.02000427246094,-1.1392411175601418,174.67999267578125,-25.385116497441484,182.6100006103516,0.19237364567587423
2570,2018-02-13,181.16000366210938,181.16000366210938,179.60000610351562,180.00999450683594,45.0,0.002601146794801501,1.7130176337123675,0.3782914219746022,25.66354533429451,24.722093539157775,5.314654520329583,16.85571265005848,18.173549378533806,25.386994232419,24.768065250955328,1.55999755859375,-10.96258798916017,-13.680496215820312,-37.75627439821383,10.395281966573208,-25.71838530701706,-1.6426071246235665,8.347233313455973,68.9516559062159,43.81612268041973,12.037889091196757,2,4.5399932861328125,12.789993286132812,21.648494720458984,28.762001037597656,22.69000244140622,1,0.1549458572422222,-1.1447372383677157,180.69000244140625,3.35075952538204,176.02000427246094,-1.1392411175601418,174.67999267578125,0.1549458572422222
2571,2018-02-14,189.75,196.91000366210938,188.8600006103516,191.2100067138672,553.0,0.04741662709342975,-3.969129261504188,-1.2695609484257036,38.078101265405685,25.088800746488793,-5.00571929996886,7.2803977321744355,9.53823229023675,16.799166617187552,23.278640123162774,15.75,-12.184079360276769,-4.227999877929676,-27.69796421067096,19.241964454811608,-15.962982044300333,7.50698228844098,-18.850006103515625,72.47212236124538,42.33302843042413,11.734982166370644,2,-5.845001220703125,4.1999969482421875,13.05849838256836,19.425498962402315,2.6300048828125,2,0.10123850705595361,1.7130176337123675,181.16000366210938,-1.1447372383677157,180.69000244140625,3.35075952538204,176.02000427246094,0.10123850705595361
2572,2018-02-15,196.8999938964844,198.02999877929688,191.00999450683597,191.00999450683597,1304.0,0.0376811272541997,-1.3837028862170797,-4.034227605739787,40.38461030079274,26.47613354951829,-13.445841910132827,-0.617985674645837,2.459110018225573,9.710184876221803,21.88604517903551,8.279998779296875,-12.556597916340735,3.376994323730486,-19.455832363489264,26.209821010950236,-8.039419019879375,14.793407667340347,-25.47979980468753,95.83485190034612,66.0641366269972,11.416413343609872,2,-12.434997558593778,-2.949996948242216,6.408504486083956,12.275505065917912,-8.75,3,0.08131036191926877,-3.969129261504188,189.75,1.7130176337123675,181.16000366210938,-1.1447372383677157,180.69000244140625,0.08131036191926877
2573,2018-02-16,197.58999633789062,201.0,197.58999633789062,198.3000030517578,55.0,0.0035043294199845754,-8.60555328705594,-0.12054444608517462,43.31347845842455,28.755439946788716,-13.992612119135572,-2.2428595173465737,1.8161888495124856,9.032448113110775,20.41737225718383,4.100006103515597,-13.10094940601141,4.587496948242176,-17.31128403929617,26.48627793578052,-6.3618935455270105,15.536887442011363,-25.105410058593748,85.39613374406802,52.41219939943586,10.949390493769174,2,-11.639999389648438,-3.6399993896484375,5.718502044677734,5.63250732421875,-8.509994506835938,4,0.07024649597683519,-1.3837028862170797,196.8999938964844,-3.969129261504188,189.75,1.7130176337123675,181.16000366210938,0.07024649597683519
2574,2018-02-19,197.52999877929688,199.4499969482422,197.52999877929688,197.55999755859372,220.0,-0.00030364674176697193,-127.00508646998983,0.04225140229090579,50.56889297275952,31.60142867081775,-13.215400641795611,-2.9209484274305737,1.9606151221896653,9.096295835620992,19.54740040263401,1.9199981689453125,-13.471271964820517,4.900999450683599,-16.38236235060606,26.184361251973257,-5.740681449961244,15.542680351328443,-23.334487676757817,83.7850364000656,46.85559162211847,10.641680900644829,2,-11.580001831054688,-3.5800018310546875,5.778499603271484,5.6925048828125,-10.330001831054688,0,0.03123575257973421,-8.60555328705594,197.58999633789062,-1.3837028862170797,196.8999938964844,-3.969129261504188,189.75,0.03123575257973421
2575,2018-02-20,199.94000244140625,199.94000244140625,196.77999877929688,199.0,51.0,0.01220069699287607,5.723394584767223,-31.33468972536031,52.53895264807624,34.735069821883556,-14.798791003003402,-6.288143786501024,-0.3726751824918608,6.680340749599793,18.597393804390375,3.160003662109375,-12.580034850885028,7.714002990722662,-12.628314852035857,28.05632083348118,-2.4571559306565973,17.88516191210192,-24.136222005019533,91.2685534440999,50.54238681629798,10.171158921379254,2,-13.990005493164062,-5.9900054931640625,4.765247344970703,3.282501220703125,-20.25,1,0.03991195173600959,-127.00508646998983,197.52999877929688,-8.60555328705594,197.58999633789062,-1.3837028862170797,196.8999938964844,0.03991195173600959
2576,2018-02-21,203.30999755859372,203.6100006103516,199.4499969482422,199.4499969482422,320.0,0.016855031889754457,-1.15544197115063,4.106372962794594,56.993000463869265,39.10646117053557,-16.677520498289113,-10.320372226079002,-3.7494287408965477,3.2534192110682056,17.350538687797602,4.160003662109403,-10.959810501184222,11.168498229980429,-8.963352004671833,31.30034846463269,1.1025731126542837,21.234423347306574,-25.9944439483902,97.61902455210587,51.48056517076216,10.065925117326133,2,-16.055000305175753,-10.860000610351534,3.8952522277832315,1.0125045776367472,-21.94999694824213,2,0.0026560845576040215,5.723394584767223,199.94000244140625,-127.00508646998983,197.52999877929688,-8.60555328705594,197.58999633789062,0.0026560845576040215
2577,2018-02-22,200.8300018310547,201.8800048828125,199.77999877929688,199.77999877929688,268.0,-0.012198100227827191,-3.0,0.2720214729868107,64.99778926787583,44.003218051080765,-11.284769420210239,-8.4442225107355,-1.206339259146631,5.622465819443335,16.272376690518637,3.5299987792968466,-9.500445615371888,8.797002410888666,-11.110582576730025,28.704587398507357,-1.1567900829206792,18.75079490469801,-21.410892460839307,59.29724693986495,7.179943936143381,9.953792493809344,2,-10.200004577636719,-9.3800048828125,6.375247955322266,3.4925003051757812,-22.229995727539062,3,-0.04207537156400876,-1.15544197115063,203.30999755859372,5.723394584767223,199.94000244140625,-127.00508646998983,197.52999877929688,-0.04207537156400876
2578,2018-02-23,203.3999938964844,204.55999755859372,202.3000030517578,204.55999755859372,13.0,0.012796853268923769,2.896529951856184,-1.104762181564476,71.6917471601038,49.358901985733574,-10.68624392277863,-11.991305767494225,-3.635038066415831,2.9553426359643993,15.250584926301517,3.729995727539034,-7.622731423503751,11.596994781494175,-7.628466232961074,30.822455795949423,1.9842642742665646,21.209725288721785,-22.045613227058112,85.08992488281393,25.913150328348905,9.612730507227617,2,-11.319992065429716,-11.949996948242216,4.05525588989255,0.9225082397460653,-22.470001220703153,4,-0.07497542014559311,-3.0,200.8300018310547,-1.15544197115063,203.30999755859372,5.723394584767223,199.94000244140625,-0.07497542014559311
2579,2018-02-26,207.00999450683597,207.00999450683597,204.1699981689453,204.1699981689453,93.0,0.0177482827860298,-1.00000000000002,-2.4482649759281654,73.4569079850363,54.66927561359377,-11.36531123271206,-16.277560735274335,-7.114268558426801,-0.6781335798395958,14.129861245965596,3.6100006103515625,-4.234077239524964,15.106495666503946,-4.427965331973354,34.640956664981246,5.339265167265296,24.873726165742596,-23.335052148492935,100.0,37.00895597201422,9.767230499238655,2,-9.074996948242188,-15.559997558593778,0.9452552795409872,-2.687492370605497,-21.67999267578128,0,-0.0866141401457271,2.896529951856184,203.3999938964844,-3.0,200.8300018310547,-1.15544197115063,203.30999755859372,-0.0866141401457271
2580,2018-02-27,205.9199981689453,207.8600006103516,205.00999450683597,207.38999938964844,70.0,-0.005265428562941432,1.3651466994212507,-0.5176067310688637,75.10230587517692,58.78307612579057,-7.14514256307919,-15.266996212598514,-5.802018918300746,0.3793037427689683,15.323020087351747,2.850006103515625,-0.9596081342713774,13.569999694824219,-6.84248103798717,33.98248042763561,3.3637593284185243,23.776240061229913,-19.444849552783126,76.93220455840223,9.818141003343541,10.206240366405696,2,-6.485000610351534,-14.470001220703125,1.7852516174316406,-1.5974960327148438,-26.19000244140625,1,-0.09090909764550625,-1.00000000000002,207.00999450683597,2.896529951856184,203.3999938964844,-3.0,200.8300018310547,-0.09090909764550625
2581,2018-02-28,206.5399932861328,207.22999572753903,203.50999450683597,203.50999450683597,150.0,0.0030108543254687703,-1.4554473395308636,-2.0612219477256963,90.72088064164957,64.37599505255244,-5.736240786937088,-15.989277692994136,-6.232945499948073,-0.2958426404989041,16.49599707640368,3.720001220703068,2.1433527571029742,13.734494781494135,-7.543512208873409,35.01250177186168,3.095491286310363,24.373498276677907,-17.070965390784096,83.66327939251875,8.456504507522226,10.639003495183774,2,-4.219993591308594,-15.089996337890625,1.1652565002441406,-2.2174911499023438,-22.30999755859378,2,-0.1299989915634866,1.3651466994212507,205.9199981689453,-1.00000000000002,207.00999450683597,2.896529951856184,203.3999938964844,-0.1299989915634866
2582,2018-03-01,203.17999267578125,209.22999572753903,203.17999267578125,206.67999267578125,102.0,-0.016268038731349965,-2.457144601004448,-1.1551159769154178,83.00924763431101,68.78663607209538,-1.5552970881163901,-12.724863759557508,-2.9586141210642154,2.891892097633729,17.303038765841134,6.050003051757784,5.168525168454522,10.0209945678711,-11.71808335665176,31.76007249239396,-0.8485443943903306,20.89053353013253,-11.136228600332117,12.698276393549518,-65.23734930669724,10.869538962261426,3,-0.17499542236328125,-13.114997863769531,4.965755462646484,1.1425094604492188,-17.769989013671875,3,-0.10739242470713295,-1.4554473395308636,206.5399932861328,1.3651466994212507,205.9199981689453,-1.00000000000002,207.00999450683597,-0.10739242470713295
2583,2018-03-02,200.7400054931641,203.25999450683597,195.9600067138672,202.9199981689453,370.0,-0.012008993358468611,4.1049127150112295,0.6228550502232062,75.76461674750976,71.58616093595651,1.5405099777295277,-9.72413178340119,-0.49714642175729296,5.0555215587146165,17.36900110030143,7.299987792968778,7.036738265840171,6.908506774902378,-14.898165220753242,28.715178770557998,-3.994829222925432,17.811842772730188,-5.946444353380571,36.02112084924977,-41.655565785338936,10.903335997827805,3,1.854995727539034,-10.675010681152372,7.1557426452636435,3.582496643066378,-13.480010986328125,4,-0.11029191383778458,-2.457144601004448,203.17999267578125,-1.4554473395308636,206.5399932861328,1.3651466994212507,205.9199981689453,-0.11029191383778458
2584,2018-03-05,206.8300018310547,206.8300018310547,201.72000122070312,202.3800048828125,104.0,0.03033773125057526,1.2966310628011042,-2.0412898619705167,78.82329357865758,74.50664326157667,-3.454864842803886,-14.780982476685324,-6.343289117308643,-1.2645571831380664,17.082139492768462,6.089996337890597,8.509313137873164,11.861502838134754,-10.176649743738125,33.89965542000763,0.8424265471983006,22.880579129071208,-10.8699951171875,81.91412295811493,3.00432545365382,11.019076290936445,3,-4.2350006103515625,-16.76500701904297,1.0657463073730469,-2.5074996948242188,-19.300003051757812,0,-0.12522365675183522,4.1049127150112295,200.7400054931641,-2.457144601004448,203.17999267578125,-1.4554473395308636,206.5399932861328,-0.12522365675183522
2585,2018-03-06,209.19000244140625,209.19000244140625,205.8000030517578,205.91000366210938,4.0,0.011410339841698924,1.067073567859768,0.737078882850138,75.37862157603152,76.54949005181692,-4.877710171992561,-16.037587451320633,-8.63211504264433,-3.8170347201264008,15.860154210961772,3.3899993896484375,9.862402397101476,12.999003601074207,-9.360356936464825,35.35836413861324,1.8193233323046911,24.178683869843724,-13.229995727539062,99.6986185437563,19.14937250361443,11.179680268769522,3,-6.595001220703125,-19.12500762939453,-2.0442543029785156,-4.867500305175781,-24.279998779296875,1,-0.11405899102197636,1.2966310628011042,206.8300018310547,4.1049127150112295,200.7400054931641,-2.457144601004448,203.17999267578125,-0.11405899102197636
2586,2018-03-07,206.75,206.9199981689453,202.5,202.5,190.0,-0.011664049012522382,-1.0799991383272058,1.295732189544004,64.66212582085917,76.51219411325951,-2.1215288541004895,-12.328434175844336,-6.1673917349050384,-1.6531128214634236,14.583488047835246,6.69000244140625,10.76373859662067,9.352001190185547,-12.521471238243407,31.2254736186145,-1.5847350240289302,20.288737404400024,-8.666795043945314,81.31124505842517,2.584175985747052,10.936736214214472,3,-4.154998779296875,-16.68500518798828,-2.625,-2.4274978637695312,-21.350006103515597,2,-0.1306892588752645,1.067073567859768,209.19000244140625,1.2966310628011042,206.8300018310547,4.1049127150112295,200.7400054931641,-0.1306892588752645
2587,2018-03-08,207.82000732421875,208.5,206.6999969482422,207.07000732421875,100.0,0.005175367952690468,-1.4160778289810547,0.17647058823529413,65.05743274807571,75.77504806747861,-2.342019429554938,-11.371392744168645,-7.113079769359899,-3.0909138690635416,12.611476655810169,1.8000030517578125,11.464076369327131,8.765007781982433,-10.756797632747777,28.286813196712643,-0.9958949253826859,18.525910489347552,-7.953315844726575,89.64478035064086,11.275455807461412,9.760902707365105,3,-5.225006103515625,-17.75501251220703,-3.69500732421875,-2.9945068359375,-16.740005493164062,3,-0.11351174461213964,-1.0799991383272058,206.75,1.067073567859768,209.19000244140625,1.2966310628011042,206.8300018310547,-0.11351174461213964
2588,2018-03-09,213.92999267578125,215.97999572753903,208.1499938964844,208.22000122070312,0.0,0.02940037116845229,-1.6769209099967202,7.613321940104167,70.48976874636834,75.44536592984885,-7.600519930886406,-15.278997098660938,-12.950359885779562,-9.552385745531751,10.538964248452604,8.159988403320284,11.825712049049855,12.9794937133789,-4.3654601361309915,30.324447562888793,4.30701678862394,21.65197063813386,-12.565172516601564,85.62409648352207,7.611837166592892,8.67247692475495,3,-7.959991455078125,-20.48999786376953,-9.80499267578125,-9.1044921875,-22.029998779296847,4,-0.13331458883792402,-1.4160778289810547,207.82000732421875,-1.0799991383272058,206.75,1.067073567859768,209.19000244140625,-0.13331458883792402
2589,2018-03-12,215.4499969482422,218.6000061035156,214.00999450683597,214.7700042724609,49.0,0.007105148060115862,-3.172714662227827,0.11908821250100708,69.81856723213546,74.85828385839979,-8.713750801217572,-14.821240523591428,-14.145262418725963,-11.386815602602098,9.16773964823378,4.670013427734347,12.074867326527965,12.761498260498058,-2.9219501106924497,28.444946631688566,4.91977407490279,20.603222446093326,-11.454445186757823,80.43473316084288,3.9299677990316866,7.84172418559526,3,-8.169990539550781,-20.699996948242188,-14.699996948242188,-13.449996948242188,-23.910003662109375,0,-0.13084243602091272,-1.6769209099967202,213.92999267578125,-1.4160778289810547,207.82000732421875,-1.0799991383272058,206.75,-0.13084243602091272
2590,2018-03-13,209.22999572753903,216.4900054931641,209.22999572753903,215.5200042724609,56.0,-0.028869813454661553,-1.308426042278208,-9.25011219818649,57.05098031803588,71.11718382244271,-2.2069323207119282,-6.735831530735055,-7.812674415511282,-5.443527476552987,7.510114478167964,7.260009765625057,11.664689292971701,5.1379974365234204,-7.073119056946894,17.349113929993734,-0.9675608102117508,11.243555683258592,-2.3135530976484233,41.801199852150816,-30.70951371006369,6.105558246735163,3,-1.9499893188476278,-14.479995727539034,-10.484992980957003,-9.234992980957003,-21.06999206542966,1,-0.10371360412634179,-3.172714662227827,215.4499969482422,-1.6769209099967202,213.92999267578125,-1.4160778289810547,207.82000732421875,-0.10371360412634179
2591,2018-03-14,208.9600067138672,211.0,207.0200042724609,207.0200042724609,5.0,-0.0012903934387277216,-3.103083215353063,-0.3084260422781944,60.22128912155017,68.58518843213595,-1.7406075275343937,-5.220546630313095,-7.602774772437215,-5.514555581129798,7.86723959731308,3.979995727539091,10.785474846024727,3.9075080871581918,-6.432321512469514,14.247337686785897,-1.262406712655661,9.077422886972045,9.639999389648409,18.991664091480903,-52.910602989439724,5.16991479981386,3,-1.6800003051757812,-14.210006713867188,-15.710006713867188,-13.710006713867188,-18.730010986328153,2,-0.11509380876260178,-1.308426042278208,209.22999572753903,-3.172714662227827,215.4499969482422,-1.6769209099967202,213.92999267578125,-0.11509380876260178
2592,2018-03-15,212.91000366210938,212.91000366210938,210.6100006103516,210.6100006103516,338.0,0.018903124144951766,-1.0000000000000246,1.1855670913952803,61.55530769013986,67.00637631465041,-4.654752757736787,-8.337060735293534,-11.471486930985577,-9.766566903710896,8.452909557884983,3.9499969482421875,9.999268363355554,7.057004547119135,-3.102703209552118,17.216712303790388,1.9771506687835085,12.136858425454761,5.458402404785119,50.863544544984016,-18.5703941467846,5.079853878335626,3,-2.75,-18.160003662109375,-19.660003662109375,-17.660003662109375,-25.15000915527341,3,-0.1292095687964182,-3.103083215353063,208.9600067138672,-1.308426042278208,209.22999572753903,-3.172714662227827,215.4499969482422,-0.1292095687964182
2593,2018-03-16,211.47000122070312,213.5399932861328,210.77999877929688,212.55999755859372,146.0,-0.006763432514385492,-1.2348122613884873,-0.4739108224476327,55.720896221743494,64.4394432749933,-1.7127506175089593,-6.117535763373411,-9.997494658886808,-8.612858305871612,9.099033260284244,2.7599945068359375,8.578805192766822,4.92300186157226,-4.744460267309421,14.59046399045394,0.08927079713140529,9.756732926013115,6.671436810302708,38.42829226769576,-26.01815101151997,4.833731064440847,3,-0.9199981689453125,-16.720001220703125,-18.220001220703125,-16.220001220703125,-22.759994506835938,4,-0.09642029258026141,-1.0000000000000246,212.91000366210938,-3.103083215353063,208.9600067138672,-1.308426042278208,209.22999572753903,-0.09642029258026141
2594,2018-03-19,203.6999969482422,212.88999938964844,203.05999755859372,212.88999938964844,235.0,-0.03674282038874954,1.139281658243071,8.431223227034966,47.5689854068946,61.34948370064475,6.220749096488589,2.2539721477738226,-2.5409912563525268,-1.1216548948814875,9.450902687252249,9.830001831054716,7.483936005681471,-3.1555023193359375,-11.967334597455334,5.656329958783459,-7.561418458395622,1.2504138197237467,14.219012407592743,4.765443123834906,-55.70151670309613,4.405916139059697,3,6.850006103515625,-5.5749969482421875,-12.897499084472656,-9.75,-8.779998779296875,0,-0.05792834181905282,-1.2348122613884873,211.47000122070312,-1.0000000000000246,212.91000366210938,-3.103083215353063,208.9600067138672,-0.05792834181905282
2595,2018-03-20,207.9199981689453,207.9900054931641,205.80999755859372,205.97000122070312,5.0,0.020716746607391423,1.0861204196508727,-0.21218677151339252,51.40073636233538,59.87599598303099,2.01338111933984,-1.4098166544277149,-7.0319202729102415,-5.6712390652351985,9.91639695629922,4.290008544921903,7.123547290956765,0.6654991149902401,-7.528913467042628,8.859911697023108,-3.4317071760261797,4.76270540600666,9.404650714999974,46.374070531160555,-10.697756039444592,4.0972062910164295,3,2.9100036621093466,-8.819992065429688,-18.095001220703125,-13.970001220703125,-0.3899993896484375,1,-0.07878032429330306,1.139281658243071,203.6999969482422,-1.2348122613884873,211.47000122070312,-1.0000000000000246,212.91000366210938,-0.07878032429330306
2596,2018-03-21,203.8500061035156,208.41000366210938,203.8500061035156,207.8699951171875,250.0,-0.019574798486303613,-1.268661701853057,-2.0615360538362366,50.67041607019838,58.27743857437794,6.290233926955807,2.8487633866245403,-3.1245460054796013,-1.6323844237246021,10.050757825781051,4.559997558593778,5.858469208756588,-3.4314933776855696,-11.574579410737442,4.711592655366303,-7.503036394211506,0.6400496388403667,12.904056727415622,7.538252547621835,-52.86848343381697,4.071543016525942,3,6.9799957275390625,-0.12000274658200283,-14.025009155273409,-9.900009155273409,4.539993286132841,2,-0.07696836875952207,1.0861204196508727,207.9199981689453,1.139281658243071,203.6999969482422,-1.2348122613884873,211.47000122070312,-0.07696836875952207
2597,2018-03-22,192.3800048828125,202.1100006103516,190.0,202.1100006103516,285.0,-0.056266867192923176,1.4892098515678207,2.4204035619121265,42.91525188775836,55.21360336786572,17.14245847816963,14.391092231240236,8.07844009529407,9.773268286251067,10.727060510971883,13.850006103515597,4.455183887579636,-14.478994750976568,-24.654655961487407,-4.303333540465729,-19.566825356231988,-9.391164145721149,23.82629533722522,10.110473923603616,-51.17576934713474,5.087830605255413,3,11.919998168945312,11.919998168945312,-3.4525070190429688,1.5699920654296875,16.529998779296875,3,-0.0111758452058629,-1.268661701853057,203.8500061035156,1.0861204196508727,207.9199981689453,1.139281658243071,203.6999969482422,-0.0111758452058629
2598,2018-03-23,188.1499938964844,192.2100067138672,188.1499938964844,188.2100067138672,211.0,-0.021987789161897475,-134.30485634388515,0.006167815388955213,33.65417559143833,51.195337630010485,19.367729264577918,18.361432545103895,11.954539670014015,13.913680175533528,11.170594459694124,4.230010986328097,3.6441735591328666,-17.946505737304648,-31.071559602461235,-4.82145187214806,-24.50903266988294,-11.383978804726354,26.483928310351047,0.0,-56.25307072738342,6.562526932578294,3,14.170005798339844,15.225006103515597,1.0575027465820028,5.800003051757784,21.460006713867188,4,-0.0020728110672328937,1.4892098515678207,192.3800048828125,-1.268661701853057,203.8500061035156,1.0861204196508727,207.9199981689453,-0.0020728110672328937
2599,2018-03-26,189.0800018310547,190.8800048828125,184.47000122070312,188.0200042724609,173.0,0.0049429070674429365,1.7510723711353708,-17.662852784143087,31.951177358819223,48.40647063454198,15.984730462394452,16.88498272747927,10.674130210649679,12.75189716472758,11.461444275814175,6.410003662109375,2.6760310665602276,-16.1199981689453,-31.274784995105477,-0.9652113427851248,-23.697391582025375,-8.542604755865227,23.43520611095269,19.256475105358295,-30.19975112137232,7.577393413080083,3,9.924995422363281,12.455001831054688,0.8699951171875,4.8699951171875,22.110000610351562,0,-0.001956817821051726,-134.30485634388515,188.1499938964844,1.4892098515678207,192.3800048828125,-1.268661701853057,203.8500061035156,-0.001956817821051726
2600,2018-03-27,187.1999969482422,193.33999633789062,187.1999969482422,190.38999938964844,32.0,-0.00994290704784484,-2.8495264517363434,-3.009443196867542,32.27561214295059,45.30139541469757,16.10473416876576,18.22503059646374,12.110187385100375,14.470685175624851,11.535510688981224,6.1399993896484375,0.6926107194953772,-17.064002990722656,-34.21276828621873,0.08476230477342028,-25.63838563847071,-8.489620342974604,22.51069032163477,11.403489762462618,-32.61782377179046,8.574382647748044,3,11.805000305175781,14.335006713867188,2.75,6.75,27.260009765625,1,0.041239323432454844,1.7510723711353708,189.0800018310547,-134.30485634388515,188.1499938964844,1.4892098515678207,192.3800048828125,0.041239323432454844
2601,2018-03-28,179.69000244140625,185.7400054931641,179.02000427246094,185.7400054931641,114.0,-0.0401174926776966,1.2214868862754082,1.896551229312168,27.163495246462006,41.480082920955596,21.262080607619396,24.89682676574091,19.144289993425673,21.763154561928445,12.099598651307488,8.17999267578125,-1.736309752613721,-23.231497955322254,-43.54242747296516,-2.92056843767935,-33.38696271414372,-13.076033196500788,27.496616223553332,2.9016815730102405,-33.888357271019906,10.155464758821457,3,16.589996337890625,19.12000274658203,10.259994506835938,14.259994506835938,41.789993286132784,2,0.15493347409224256,-2.8495264517363434,187.1999969482422,1.7510723711353708,189.0800018310547,-134.30485634388515,188.1499938964844,0.15493347409224256
2602,2018-03-29,181.3600006103516,184.1699981689453,181.1999969482422,181.1999969482422,69.0,0.0092937734223133,-36.12416555407209,-0.02644687295866967,21.504823405243215,37.678297052455555,16.367262425198106,22.670649380104493,17.040231511661233,19.83004315157345,12.442322926215958,4.4799957275390625,-3.2634793027644093,-20.47050018310543,-42.95118980063444,2.0101894344235802,-31.71084499186992,-9.230155374340939,22.446624327508147,16.340765603772276,-13.682527921983098,11.240344808764501,3,14.595001220703097,17.45000457763669,8.492496490478487,12.589996337890597,39.69000244140622,3,0.1490405750349013,1.2214868862754082,179.69000244140625,-2.8495264517363434,187.1999969482422,1.7510723711353708,189.0800018310547,0.1490405750349013
2603,2018-04-03,178.60000610351562,182.0399932861328,177.9600067138672,179.39999389648438,12.0,-0.015218319902665645,-2.9230893378523115,-4.999809269501306,18.444946711834135,34.442292753004395,15.616560883911063,24.966996189889073,19.260669102813836,22.31636324432864,13.999783240638179,4.079986572265625,-5.149564981835937,-22.12349472045898,-46.89410294820476,2.6471135072868037,-34.508798834331884,-9.738190606586073,22.232224354496253,4.16124721338409,-18.680419012660273,12.385304113872893,4,14.584999084472656,19.68000030517578,12.439990997314453,15.349990844726562,46.37998962402341,1,0.16970882711519186,-36.12416555407209,181.3600006103516,1.2214868862754082,179.69000244140625,-2.8495264517363434,187.1999969482422,0.16970882711519186
2604,2018-04-04,180.92999267578125,180.92999267578125,173.0,178.0399932861328,2310.0,0.013045837024860951,4.487885363703082,-3.612554360265507,24.03668717877791,31.401842843720235,10.858909923313092,21.710253371130733,16.503789530925218,19.7599096158807,15.307179656596254,7.92999267578125,-7.579091537266521,-18.498507690429676,-44.597398525584026,7.600383144724674,-31.54795310800685,-5.449062272852501,16.700126458050363,38.9871883162966,17.777751342453733,13.04944541757717,4,9.775009155273438,14.870010375976562,10.835006713867188,13.020004272460938,45.34001159667966,2,0.15851439283460134,-2.9230893378523115,178.60000610351562,-36.12416555407209,181.3600006103516,1.2214868862754082,179.69000244140625,0.15851439283460134
2605,2018-04-05,185.3300018310547,185.3999938964844,183.66000366210938,183.66000366210938,100.0,0.024318848910573232,-1.0838229247567612,0.5778541597368518,29.84819809409595,29.088263068597747,3.2603902374387133,16.264974187689575,11.622500494654247,15.20811826290901,16.142439120516023,4.470001220703153,-9.719054568202353,-12.905498504638672,-39.30521239920341,13.494215389926069,-26.105355451921042,0.2943584426436985,8.35929824136386,96.781762281583,72.18156569302694,13.199856947282372,4,2.2249984741210938,10.470001220703125,9.362495422363281,8.6199951171875,45.59999084472656,3,0.13953488563565286,4.487885363703082,180.92999267578125,-2.9230893378523115,178.60000610351562,-36.12416555407209,181.3600006103516,0.13953488563565286
2606,2018-04-06,179.72999572753906,182.6100006103516,179.72999572753906,180.0,306.0,-0.030216403432729355,-20.33303192992392,-0.16167938233816073,22.47843380261439,26.81750550358175,5.676063288736401,20.80352626422237,16.762944971715,20.645086469500484,17.618260461444592,5.600006103515625,-11.197864461147873,-17.154504394531244,-44.46920531342303,10.160196524360543,-30.811854853977138,-3.4971539350853504,10.649016333292508,54.2741858078424,31.633090171097468,13.657350459445896,4,3.44000244140625,16.07000732421875,15.712501525878906,14.220001220703125,47.93000793457031,4,0.19323436160860386,-1.0838229247567612,185.3300018310547,4.487885363703082,180.92999267578125,-2.9230893378523115,178.60000610351562,0.19323436160860386
2607,2018-04-09,184.22999572753903,184.22999572753903,180.47000122070312,181.00999450683597,308.0,0.025037556929683236,1.335399429454214,-11.925741734953165,28.496999916406665,26.244485984133785,-0.11353167008331866,15.226265075750888,11.910674415416423,16.001435219020976,18.87886689639982,4.499999999999972,-13.30655379372439,-11.475003814697288,-38.83870601580503,15.888698386410454,-25.15685491525116,2.2068472858565826,3.3683744035594714,90.5645262512824,67.03206501470449,13.68185110055387,4,-1.0599975585937216,11.570007324218778,12.655002593994169,9.720001220703153,51.73001098632815,0,0.20219291572415643,-20.33303192992392,179.72999572753906,-1.0838229247567612,185.3300018310547,4.487885363703082,180.92999267578125,0.20219291572415643
2608,2018-04-10,185.41000366210938,186.57000732421875,185.2100067138672,185.2100067138672,0.0,0.006405080399152219,-12.600213626306553,0.062110829945126345,33.885472803198766,26.45940770017596,-1.9255756494922878,12.437748417665262,10.223655058590595,14.766639712963695,19.196363715016705,2.340011596679716,-15.252307375190753,-8.86899642944337,-35.18623119861235,17.448238339725606,-22.02761381402786,4.2896209551411175,-12.410003662109375,91.45170938825446,62.837735920488264,13.15861738458449,4,-2.2400054931640625,10.389999389648438,11.124992370605469,8.539993286132812,53.80999755859375,1,0.19222263462438982,1.335399429454214,184.22999572753903,-20.33303192992392,179.72999572753906,-1.0838229247567612,185.3300018310547,0.19222263462438982
2609,2018-04-11,187.25999450683597,187.32000732421875,186.2100067138672,186.2100067138672,0.0,0.009977837269762535,-1.1143114573039585,5.250019073777513,31.004043943512784,26.318122344682866,-4.538115689177346,8.819741059270484,7.974410132950254,12.874840908572338,19.213203834430537,1.910003662109375,-15.872351692550666,-5.609505462646467,-30.109372433773643,18.89036150848071,-17.859438948210055,6.640428022917121,-13.988594360351584,99.20931850210826,69.83285503228872,12.24993348556358,4,-7.099990844726591,8.540008544921847,9.070003509521456,6.690002441406222,28.32000732421872,2,0.2014311776524489,-12.600213626306553,185.41000366210938,1.335399429454214,184.22999572753903,-20.33303192992392,179.72999572753906,0.2014311776524489
2610,2018-04-12,187.52999877929688,187.52999877929688,186.00999450683597,186.00999450683597,0.0,0.0014418684202783805,-1.0000000000000373,1.4476399465208893,33.86713937321335,27.06297169209968,-5.3153525301352715,7.210350681624902,7.558283069470519,12.482166994278515,19.948019100286494,1.520004272460909,-15.570925942482575,-4.2545013427734375,-27.59841296081447,19.089410275267596,-15.926457151793954,7.417454466247079,-13.69665434570311,100.0,65.05787562455512,11.671955809020519,4,-7.2649993896484375,8.270004272460938,8.799999237060547,6.4199981689453125,28.050003051757812,3,0.20658031112535213,-1.1143114573039585,187.25999450683597,-12.600213626306553,185.41000366210938,1.335399429454214,184.22999572753903,0.20658031112535213
2611,2018-04-13,184.91000366210938,188.47000122070312,183.6100006103516,187.08999633789062,485.0,-0.01397107201110237,-1.0334735780273505,-1.4342016764543761,41.0496054947715,29.234614146491715,-2.097618270752349,8.36507971954785,9.984513815983547,14.939811889175843,21.122739210320436,4.860000610351534,-15.331159842605928,-5.6719963073730355,-27.733141185334915,16.389148570588844,-16.70256874635399,5.358576131607919,-10.254859967773427,55.500030517578125,16.69739645525634,11.030572438980942,4,-4.1750030517578125,10.889999389648438,11.419994354248047,9.039993286132812,18.279998779296875,4,0.24887776811559292,-1.0000000000000373,187.52999877929688,-1.1143114573039585,187.25999450683597,-12.600213626306553,185.41000366210938,0.24887776811559292
2612,2018-04-16,185.3999938964844,186.0399932861328,183.38999938964844,185.3500061035156,62.0,0.0026498849422467163,2.9849934604529498,-0.02293025730047124,46.38062555026445,32.33857846187286,-2.183933084695468,6.016926586041194,9.345011738746877,14.319377139921613,22.141148307986473,2.649993896484375,-14.991720958081459,-3.806505584716774,-23.285349409035263,15.672338239601714,-13.545927496876004,5.932916327442456,-9.63966160003909,39.566806739096386,-3.972911090410122,9.739421912159242,4,-4.664993286132841,10.400009155273409,10.930004119873018,8.550003051757784,20.40000915527341,0,0.2279396502527411,-1.0334735780273505,184.91000366210938,-1.0000000000000373,187.52999877929688,-1.1143114573039585,187.25999450683597,0.2279396502527411
2613,2018-04-17,191.0800018310547,191.0800018310547,185.6000061035156,186.4600067138672,25.0,0.03063650551003594,1.3722950299891792,92.42246642236132,52.33972912608604,35.48336090046266,-6.601726369322989,-1.3375489483755132,3.862750239666468,8.44690227600276,22.835913133097524,5.680007934570284,-13.373817173283157,2.893002319335949,-13.582365847287605,19.368370485959503,-5.344681763975814,11.130686402647711,-14.302896020668754,100.0,51.18318665467662,8.237684083311771,4,-5.6750030517578125,4.720001220703125,5.249996185302734,2.8699951171875,13.929992675781278,1,0.23487546814288618,2.9849934604529498,185.3999938964844,-1.0334735780273505,184.91000366210938,-1.0000000000000373,187.52999877929688,0.23487546814288618
2614,2018-04-18,191.8999938964844,192.6100006103516,190.2100067138672,190.2100067138672,5.0,0.004291354707829154,-1.8402510044693579,0.36579847808281324,55.63819517129357,38.348916131262385,-6.3720710101676445,-3.2537140611648567,3.357271341431158,7.37321327393812,24.445537127072686,2.3999938964844034,-11.47733444126672,4.302994537353555,-10.60373708442097,19.20972615912808,-3.1503712735336933,11.756360348240804,-13.692598484031606,92.2992774418197,37.14921063423133,7.453365810887263,4,-5.729995727539091,3.900009155273409,7.8050041198730185,2.050003051757784,17.77000427246091,2,0.2465868099492714,1.3722950299891792,191.0800018310547,2.9849934604529498,185.3999938964844,-1.0334735780273505,184.91000366210938,0.2465868099492714
2615,2018-04-19,191.5399932861328,193.19000244140625,190.75,191.92999267578125,0.0,-0.0018759803116292773,-1.477177491189342,-0.23077061983657235,67.15898711287925,43.31342205462515,-5.630671316935974,-4.409878866896236,4.013131516757625,7.502151911776963,26.108772831075953,2.44000244140625,-8.982830441213054,4.7619941711425895,-6.887340743631853,16.411329085917032,-1.0626732862446318,10.58666162852981,-11.604285249932161,83.16317712801653,20.519862125407414,5.82466745738722,4,-4.709991455078125,3.2050094604492188,9.47500991821289,3.2100067138671875,21.45001220703128,3,0.12550908106699987,-1.8402510044693579,191.8999938964844,1.3722950299891792,191.0800018310547,2.9849934604529498,185.3999938964844,0.12550908106699987
2616,2018-04-20,188.16000366210938,192.8999938964844,188.16000366210938,192.8999938964844,154.0,-0.0176463910540825,-1.000000000000012,12.153840134590627,59.38190914361665,46.74507863542626,-1.0383217399907494,-2.3880507536961773,7.724471843688775,10.651880290703389,27.710233401393946,4.739990234375028,-7.137678581711441,2.1665046691894645,-6.328149673584051,10.66115901196298,-2.080822502197293,6.413831840576222,-6.368694409179938,48.673497827180256,-19.00775451257715,4.247327171386751,4,0.12999725341796875,5.109992980957031,12.854999542236328,6.589996337890625,22.089996337890625,4,0.14572702824870842,-1.477177491189342,191.5399932861328,-1.8402510044693579,191.8999938964844,1.3722950299891792,191.0800018310547,0.14572702824870842
2617,2018-04-23,190.22999572753903,190.91000366210938,188.50999450683597,190.0,500.0,0.011001233126817223,2.0188574225309854,-0.04852240535667669,66.35724136332553,50.35305291988478,-2.4224564762761247,-4.877443929138991,6.272362673628834,8.375696561810486,27.86628157435778,2.75,-5.769726035418557,4.343997192382773,-3.859792612818268,12.547786997583813,0.24210228978225246,8.445892094983293,-6.842869428222855,61.001210249729375,-14.10703838499817,4.101894902600514,4,-1.9399948120116903,3.040000915527372,10.785007476806669,4.520004272460966,18.130004882812557,0,0.06812809233528805,-1.000000000000012,188.16000366210938,-1.477177491189342,191.5399932861328,-1.8402510044693579,191.8999938964844,0.06812809233528805
2618,2018-04-24,187.75999450683597,193.16000366210938,187.3800048828125,189.8500061035156,56.0,-0.01298428889332881,-3.056152524133057,-9.087175744709958,59.568512586047206,53.52688276905528,0.4648284148229038,-2.569919689870261,9.301085378390894,10.672149061189998,27.71983098670624,5.779998779296875,-3.341149597603902,1.8934959411621435,-6.289462923739336,10.076454806063623,-2.1979834912885963,5.984975373612883,-3.0004655476271864,6.540271664338504,-70.11583215453311,4.091479432450743,4,0.5300064086913778,5.51000213623044,14.695007324218722,6.990005493164034,21.34001159667963,1,0.09608015057896191,2.0188574225309854,190.22999572753903,-1.000000000000012,188.16000366210938,-1.477177491189342,191.5399932861328,0.09608015057896191
2619,2018-04-25,188.7100067138672,188.7100067138672,183.1199951171875,188.66000366210938,0.0,0.005059715779852203,222.5868172108636,-0.023924772397077403,55.24194464427702,55.9018611325068,-0.28817366179268333,-3.7408685224558553,8.781802474422648,9.674100015585964,27.43011122604467,5.5900115966796875,-1.4692155183771263,2.8620079040527457,-5.291983246686328,11.01599905479182,-1.2149876713168055,6.939003479422297,4.4799957275390625,55.51149484504839,-17.830549283673022,4.076995575369539,4,-0.5550079345703125,4.234992980957031,13.939994812011719,6.0399932861328125,25.569992065429688,2,0.08637585296514638,-3.056152524133057,187.75999450683597,2.0188574225309854,190.22999572753903,-1.000000000000012,188.16000366210938,0.08637585296514638
2620,2018-04-26,194.9199981689453,195.67999267578125,190.1000061035156,190.1000061035156,10.0,0.03290758960384155,-1.3153509368975067,96.39395788831305,73.12026443013377,59.465267680880395,-5.967165159390845,-9.847741178101302,3.068429808560751,3.4306500033194425,27.100008140234692,6.9699859619140625,0.008151660933151561,8.685999298095709,-0.4135590251758572,17.785557621367275,4.13622013645994,13.235778459731478,-11.800003051757812,93.94908714519664,17.443466895163766,4.549779161635777,4,-5.5200042724609375,-4.214996337890625,9.417503356933594,-0.1699981689453125,27.009994506835938,3,0.07567207130391806,222.5868172108636,188.7100067138672,-3.056152524133057,187.75999450683597,2.0188574225309854,190.22999572753903,0.07567207130391806
2621,2018-04-27,207.52999877929688,212.00999450683597,203.82000732421875,207.50999450683597,941.0,0.06469321120874394,-1.213516439330681,0.00415027082811715,78.44240306695883,63.02768740495754,-16.797526953399824,-21.36024971605667,-9.165107124316137,-9.108957826680069,26.400891502031236,17.089996337890653,1.9107029805028617,19.904000091552746,7.211260592131708,32.59673959097378,13.557630341842241,26.25036984126325,-24.410003662109375,84.49291858017722,9.36224623695918,6.346369749710514,4,-9.965003967285156,-15.025001525878906,-2.5649948120117188,-12.779998779296875,14.050003051757812,4,0.026309481742318175,-1.3153509368975067,194.9199981689453,222.5868172108636,188.7100067138672,-3.056152524133057,187.75999450683597,0.026309481742318175
2622,2018-04-30,208.38999938964844,209.5,207.5,207.5,153.0,0.004143982149135805,-3.494385104668507,44.490465293732164,78.27265419404888,65.90912352362008,-15.704991389924828,-21.177165839940017,-9.861389848549209,-9.87598884852298,25.663993731982664,2.0,3.677654986224212,19.41250076293946,4.052938525872207,34.77206300000671,11.732719644405847,27.09228188147307,-24.114404296874994,87.4697293400269,13.8085622768549,7.679781118533619,4,-10.825004577636719,-15.885002136230469,-1.1099967956542969,-13.639999389648438,14.199996948242188,0,0.008925575199382418,-1.213516439330681,207.52999877929688,-1.3153509368975067,194.9199981689453,222.5868172108636,188.7100067138672,0.008925575199382418
2623,2018-05-02,208.91000366210938,211.72000122070312,207.7400054931641,210.3300018310547,295.0,0.002495341782158267,-1.1170220968691198,-1.5955046547910916,77.53754630332284,68.34238476051223,-15.008093701841545,-20.353528734635972,-10.230502475922947,-10.31553394782253,24.704799953485608,3.979995727539034,5.247625523135696,18.417005157470697,1.4695362835132073,35.36447403142819,9.943270720491967,26.89073959444943,-23.525032592773442,89.26967493866634,18.061908924442022,8.47373443697874,5,-11.345008850097656,-16.405006408691406,-4.6100006103515625,-14.160003662109375,14.660003662109375,2,-0.0026327272132327106,-3.494385104668507,208.38999938964844,-1.213516439330681,207.52999877929688,-1.3153509368975067,194.9199981689453,-0.0026327272132327106
2624,2018-05-03,209.6100006103516,209.6100006103516,206.75999450683597,207.6999969482422,226.0,0.0033507105259276138,1.9842938629426947,-1.345074735925918,77.780593526568,69.52256325092208,-14.451464507901306,-19.81041449328157,-10.766428497971532,-10.911822070166636,23.27036644065678,2.850006103515625,6.656588342066215,17.683001708984392,-0.6539662842659197,36.019969702234704,8.514517712359236,26.851485705609548,-23.160028603515656,89.04611973176277,20.593045433062045,9.168483996625163,5,-12.045005798339872,-17.105003356933622,-6.7625007629394815,-14.860000610351591,13.690002441406222,3,-0.0024330638106530023,-1.1170220968691198,208.91000366210938,-3.494385104668507,208.38999938964844,-1.213516439330681,207.52999877929688,-0.0024330638106530023
2625,2018-05-04,211.19000244140625,212.5800018310547,208.8600006103516,209.6199951171875,102.0,0.0075378170242543785,-1.4077706339565506,0.8219917874318826,83.95350285974294,72.25274033049166,-14.472972855963093,-20.399613935256866,-12.238310364343647,-12.396428437017732,22.581043186426637,3.7200012207030966,7.509603001347273,17.97000350952149,-1.9839795018739892,37.92398652091697,7.993012003823736,27.946995015219244,-23.717629534570307,84.13241710866669,13.460856034520106,9.976991505697747,5,-13.340003967285156,-18.400001525878906,-10.920001983642578,-16.44000244140625,15.470001220703125,4,0.014631357082103946,1.9842938629426947,209.6100006103516,-1.1170220968691198,208.91000366210938,-3.494385104668507,208.38999938964844,0.014631357082103946
2626,2018-05-07,214.4600067138672,214.4600067138672,210.75,211.58999633789062,30.0,0.015483707726023477,1.5853611853962752,1.8280235586828908,85.02894866270388,74.32737447486703,-15.220602519682274,-22.06564311233933,-15.468609374015898,-15.612575473351,21.61212069060313,3.7100067138671875,8.316241517433951,19.50350723266601,-1.523372264328799,40.53038672966082,8.990067484168605,30.016946981163414,-25.48117607157812,100.0,24.344901016288674,10.51343974849741,5,-15.670005798339844,-20.730003356933594,-14.190006256103516,-19.710006713867188,13.539993286132812,0,0.03483160369327298,-1.4077706339565506,211.19000244140625,1.9842938629426947,209.6100006103516,-1.1170220968691198,208.91000366210938,0.03483160369327298
2627,2018-05-08,221.47999572753903,221.47999572753903,212.44000244140625,212.63999938964844,282.0,0.03273332460087963,1.0452481970801224,3.0801269611726263,85.49744320712699,77.20836676609812,-19.379579550524312,-27.565148350832175,-22.286551696133046,-22.488400238130055,21.072607370552753,9.039993286132784,8.99407910199983,24.660996246337874,1.1789729455789484,48.1430195470968,12.919984595958397,36.40200789671735,-30.46267099952371,100.0,26.291494942729344,11.741011650379466,5,-19.180000305175753,-24.239997863769503,-23.934993743896456,-26.729995727539034,8.540008544921875,1,0.0004515356034171525,1.5853611853962752,214.4600067138672,-1.4077706339565506,211.19000244140625,1.9842938629426947,209.6100006103516,0.0004515356034171525
2628,2018-05-09,221.0500030517578,223.1499938964844,219.9199981689453,220.7400054931641,174.0,-0.0019414515264403187,-2.312795392657076,0.035067611653297734,84.35072433434719,80.44267562055038,-15.34442881142732,-25.642919874456368,-21.73819431759614,-21.891984051822078,20.92144553351842,3.229995727539091,10.386413154449627,22.449003601074224,-2.7351250998781893,47.63313230202664,9.856939250598032,35.04106795155042,-26.986411223790128,87.18736471672538,15.176527059546615,12.592064350476202,5,-14.425003051757812,-22.975006103515625,-23.667499542236328,-26.300003051757812,12.220001220703097,2,0.006966719135363286,1.0452481970801224,221.47999572753903,1.5853611853962752,214.4600067138672,-1.4077706339565506,211.19000244140625,0.006966719135363286
2629,2018-05-10,224.97999572753903,224.97999572753903,219.08999633789062,220.6499938964844,1144.0,0.017778749701537144,1.7205528401422499,13.96785784603378,86.3478528547556,81.91240766773056,-15.1853731818548,-28.039744879401894,-25.618093923452108,-25.658442535577876,20.93471213581445,5.889999389648409,11.60985694742547,24.492996215820284,-2.685690226075053,51.67168265771562,10.903652994872601,38.08233943676797,-27.426035651349338,100.0,28.1853804628947,13.589343220947674,5,-10.579994201660128,-25.989997863769503,-29.24748992919919,-30.229995727539034,7.1200103759765625,3,-0.006267172326858139,-2.312795392657076,221.0500030517578,1.0452481970801224,221.47999572753903,1.5853611853962752,214.4600067138672,-0.006267172326858139
2630,2018-05-11,226.2700042724609,226.2700042724609,222.63999938964844,225.58999633789062,35.0,0.005733881097962801,9.67636037249043,0.15704564596099926,93.39559402783851,83.57387333005053,-12.919327529216076,-27.69876951236043,-26.806847359923893,-26.725506652594646,21.021244767752655,3.6300048828124716,13.569065352008636,23.846004486083956,-4.920111544630686,52.6121205167986,9.46294647072662,38.22906250144129,-24.876399205082294,100.0,24.214794664950432,14.383058015357324,5,-9.755004882812472,-23.27000427246091,-33.01750183105466,-31.52000427246091,3.419998168945341,4,-0.013125916668684012,1.7205528401422499,224.97999572753903,-2.312795392657076,221.0500030517578,1.0452481970801224,221.47999572753903,-0.013125916668684012
2631,2018-05-14,230.92999267578125,232.5500030517578,225.22000122070312,226.0200042724609,476.0,0.020594812901974624,-1.2519225856051603,7.220486929204876,93.76345193955696,85.29507307955141,-15.545762294957939,-30.287117587113272,-31.32933087508772,-31.155463643960445,21.049766578370548,7.3300018310546875,16.058685335235566,26.20499343872069,-3.989235359855087,56.39922223729647,11.107879039432817,41.30210783800857,-25.55616373558948,91.94425496365889,13.69871091531688,15.09711439928789,5,-11.274993896484375,-24.789993286132812,-39.25249099731445,-36.17999267578125,-7.7199859619140625,0,-0.01849040466418239,9.67636037249043,226.2700042724609,1.7205528401422499,224.97999572753903,-2.312795392657076,221.0500030517578,-0.01849040466418239
2632,2018-05-15,227.66000366210938,228.00999450683597,225.7100067138672,228.00999450683597,235.0,-0.014160087980701785,12.143131185418964,-0.07128139946112956,92.17762402128365,86.92174838154706,-10.342487523049527,-24.96895450651914,-27.848680043804023,-27.790790679053345,21.058041396896787,5.2199859619140625,17.53326664244844,20.822003936767572,-9.591973375655186,51.23598124919033,5.615015280556179,36.028992592978966,-17.39446338183572,63.670156385505294,-22.668846103518803,15.206988656211383,5,-8.0050048828125,-21.150001525878906,-38.17500305175781,-32.910003662109375,-1.220001220703125,1,0.001493439042526079,-1.2519225856051603,230.92999267578125,9.67636037249043,226.2700042724609,1.7205528401422499,224.97999572753903,0.001493439042526079
2633,2018-05-16,235.9600067138672,235.9600067138672,228.69000244140625,228.69000244140625,1405.0,0.03645788859810706,1.0,-20.771984130442572,93.22967215220272,88.63831267328425,-16.094433014491017,-31.341141293061867,-35.75857101271981,-35.878896367473004,22.12826589622591,8.300003051757812,17.933739850705138,26.878006744384777,-5.216798958660149,58.9728124474297,10.830603892862314,42.92540959590724,-21.68326313472639,100.0,9.358286587793785,16.04740285152247,5,-13.550003051757812,-26.420005798339844,-46.475006103515625,-41.21000671386719,-11.270004272460938,2,-0.02517376789452852,12.143131185418964,227.66000366210938,-1.2519225856051603,230.92999267578125,9.67636037249043,226.2700042724609,-0.02517376789452852
2634,2018-05-17,239.22000122070312,240.7899932861328,237.58999633789062,239.47000122070312,55.0,0.013815877326996073,1.2145429201997908,-0.03438787525160196,92.84335765591797,89.6260743173037,-16.441548673902872,-32.54275538293689,-38.77885757109567,-38.831015448133485,23.606296183586764,4.829986572265625,18.500489863001235,27.77200088500976,-5.926295993303,61.47029776332252,10.92285244585338,44.62114932416614,-20.60660501461706,91.34990306672339,1.0800135621098264,16.849148439156384,5,-13.450004577636719,-27.26500701904297,-49.73500061035156,-44.470001220703125,-15.55999755859375,3,-0.02487248941510034,1.0,235.9600067138672,12.143131185418964,227.66000366210938,-1.2519225856051603,230.92999267578125,-0.02487248941510034
2635,2018-05-18,215.5800018310547,236.97000122070312,215.5800018310547,235.94000244140625,574.0,-0.09882116574290245,-1.1011786589803143,81.44000244140625,56.41639368427352,86.44690154192256,8.813492474332321,-7.388191501961273,-15.244988346146442,-15.11907953594232,24.142652769523774,23.639999389648438,18.649263441506378,2.9300010681152457,-29.468279752096294,35.328281888326785,-13.269139341990524,19.129141478221015,25.209991455078125,0.0,-87.24149500916545,16.199140410105763,5,11.034996032714844,-3.6250076293945312,-27.599998474121094,-20.830001831054688,-4.809997558593778,4,0.07663050437028596,1.2145429201997908,239.22000122070312,1.0,235.9600067138672,12.143131185418964,227.66000366210938,0.07663050437028596
2636,2018-05-21,215.5800018310547,215.5800018310547,215.5800018310547,215.5800018310547,0.0,0.0,1.0,-0.0,55.81057584882766,83.14836072433376,10.045458495133914,-5.511188340423303,-15.27464607874765,-15.056104673128232,24.387921715912462,0.0,18.794255020285192,1.5590011596679574,-28.72757041319545,31.845572732531366,-13.584284626763747,16.70228694609966,25.209991455078125,0.0,-83.6099613282975,15.143285786431697,5,12.604995727539062,-3.6250076293945312,-27.547500610351562,-20.830001831054688,-1.0500030517578125,0,0.06545134284491416,-1.1011786589803143,215.5800018310547,1.2145429201997908,239.22000122070312,1.0,235.9600067138672,0.06545134284491416
2637,2018-05-22,203.19000244140625,209.4900054931641,203.19000244140625,204.25,3678.0,-0.057472860582672314,-10.886825588760345,-100.0,46.12150505460596,78.90066969325139,21.86781749180369,8.32642506027264,-3.0933835870048654,-2.6316188207850644,24.237608665256435,12.389999389648438,18.308299367214744,-11.478998565673834,-40.1328804612246,17.174883329876934,-25.805939513449232,2.8479423821015644,37.095791015625,0.0,-79.46977810282789,14.326940947775386,5,18.79999542236328,8.764991760253906,-14.922500610351562,-8.44000244140625,7.339996337890625,1,0.0985284907323829,1.0,215.5800018310547,-1.1011786589803143,215.5800018310547,1.2145429201997908,239.22000122070312,0.0985284907323829
2638,2018-05-23,205.8000030517578,207.32000732421875,202.3600006103516,203.52999877929688,40.0,0.012845123180232232,-1.1518464456294144,-2.1415183969597513,47.481824584956684,74.58222210771818,18.849321260370004,7.52293782314635,-6.083069588470636,-5.154546090297885,24.511828679515567,4.960006713867159,17.469589816354244,-9.770998382568365,-35.88111297840268,16.339116213265953,-22.826055680485524,3.284058915348794,33.001958764648435,8.951348157747969,-66.44408285599775,13.055057297917159,5,15.774993896484375,6.154991149902344,-17.532501220703125,-11.050003051757812,1.5800018310546875,2,0.10029154073655455,-10.886825588760345,203.19000244140625,1.0,215.5800018310547,-1.1011786589803143,215.5800018310547,0.10029154073655455
2639,2018-05-24,205.00999450683597,206.3000030517578,203.67999267578125,204.50999450683597,40.0,-0.0038387197920651817,-1.4259314203364766,0.22026390261281065,45.87228800191114,69.30185477150403,18.44876948185035,10.115331248915567,-5.738756471046798,-4.266755502945784,24.25062964679648,2.6200103759765625,15.951022017203911,-11.376006317138632,-34.83927324017802,12.087260605900752,-23.107639778658324,0.35562714438106013,31.605449637207016,7.656728834878397,-63.88096971641984,11.731633461519689,5,16.56500244140622,6.94499969482419,-14.407493591308622,-10.259994506835966,6.1399993896484375,3,0.09599535857708674,-1.1518464456294144,205.8000030517578,-10.886825588760345,203.19000244140625,1.0,215.5800018310547,0.09599535857708674
2640,2018-05-25,209.6699981689453,210.00999450683597,205.5,205.6499938964844,55.0,0.02273061697952472,-1.08796425480813,8.040008544921818,46.85900953309487,64.0902500596749,12.501044060300671,6.974611014204072,-10.598975276589272,-8.873665212132437,25.163777805115505,5.0,14.571854316333201,-7.453502655029297,-28.91794348906751,14.010938179008917,-18.185723072048404,3.2787177619898102,24.890119363076195,55.294983990969286,-12.12017931791587,10.7322204170191,5,11.904998779296875,2.2849960327148438,-18.68499755859375,-14.919998168945312,2.3300018310546875,4,0.06672392624285406,-1.4259314203364766,205.00999450683597,-1.1518464456294144,205.8000030517578,-10.886825588760345,203.19000244140625,0.06672392624285406
2641,2018-05-28,212.9900054931641,212.9900054931641,208.5,208.5,23.0,0.015834441518636444,-1.0000000000000127,1.1169156022850353,44.14886859898427,58.75372167941942,7.117066884860634,4.3053652853074595,-14.076043087084713,-12.205854650990545,25.23658692010381,4.490005493164091,12.616324837413373,-4.406495666503872,-25.49273695274732,16.679745619739577,-14.949616309625611,6.136624976617867,19.638105023557216,100.0,35.19028762946725,10.543120643121728,5,8.584991455078097,-1.0350112915039347,-22.20250320434573,-18.24000549316409,-1.060012817382841,0,-0.010423030017595925,-1.08796425480813,209.6699981689453,-1.4259314203364766,205.00999450683597,-1.1518464456294144,205.8000030517578,-0.010423030017595925
2642,2018-05-29,210.25,211.8000030517578,208.30999755859372,211.8000030517578,99.0,-0.012864479189151568,3.5032240281155307,-0.34521183863085453,42.786532885584556,53.14892842757295,7.965397725603225,7.580519256955711,-11.65551512037024,-9.446186499806402,25.305797932955443,4.680007934570369,10.0682765890503,-7.2395011901855355,-28.174351960039274,13.695349579668203,-17.70692657511239,3.2279241947413198,20.562023922339137,74.22385480185089,11.738946344916826,10.467425384926866,5,11.324996948242188,1.7049942016601562,-19.470001220703125,-15.5,0.25,1,0.020356712386667697,-1.0000000000000127,212.9900054931641,-1.08796425480813,209.6699981689453,-1.4259314203364766,205.00999450683597,0.020356712386667697
2643,2018-05-30,208.3600006103516,210.4900054931641,208.3600006103516,209.8800048828125,310.0,-0.00898929555124095,-1.8026301259851472,0.9806459869463594,38.58830441804975,47.12058917892094,6.17833316163086,9.936658757712223,-10.06711946463912,-7.563282235921406,25.157289515058974,2.1300048828125,6.765166190004919,-9.102000427246054,-30.085692177225752,11.881691322733644,-19.593846302235903,1.3898454477437951,20.74490191326828,50.26854448398008,-7.1623396614084385,10.491845874989856,5,11.305000305175753,3.5949935913085653,-17.580001831054716,-13.610000610351591,0.7100067138671591,2,0.010414658104188401,3.5032240281155307,210.25,-1.0000000000000127,212.9900054931641,-1.08796425480813,209.6699981689453,0.010414658104188401
2644,2018-05-31,209.1000061035156,209.7700042724609,206.50999450683597,206.50999450683597,434.0,0.0035515717555976156,-1.5173707869140383,-1.703950208301957,38.12093735029147,45.08776069736737,0.8006954929687708,9.651314658096425,-10.855859394199541,-8.433888979903912,25.070186689715747,3.260009765624943,3.54652537246983,-8.336495208740274,-29.361562008932452,12.688571591451904,-18.849028608836363,2.176038191355815,18.40020230530817,48.064131685900854,-3.8175514021155763,10.512533400096094,5,-0.13000488281247158,2.8549880981445597,-18.32000732421872,-14.350006103515597,5.549987792968807,3,-0.008225734913903326,-1.8026301259851472,208.3600006103516,3.5032240281155307,210.25,-1.0000000000000127,212.9900054931641,-0.008225734913903326
2645,2018-06-01,214.27999877929688,214.9900054931641,208.00999450683597,208.00999450683597,640.0,0.02477280021319994,-1.226477266366703,2.4208402311784987,38.56299495678108,43.17136282047331,-5.1216963965846105,4.969473718644906,-16.161443403810665,-13.715687391488359,24.871137040108316,6.980010986328125,-0.8950223322953548,-3.31100234985351,-24.18768875511995,17.56568405541293,-13.749345552486744,7.127340852779724,11.711797161618563,91.62729016493113,42.96206372749034,10.438343202633222,6,-5.604995727539034,1.1650009155273438,-23.729999542236328,-19.529998779296875,6.339996337890625,4,-0.01460707905844394,-1.5173707869140383,209.1000061035156,-1.8026301259851472,208.3600006103516,3.5032240281155307,210.25,-0.01460707905844394
2646,2018-06-04,221.92999267578125,222.3000030517578,213.88999938964844,213.88999938964844,2092.0,0.03570092374493461,-1.0920424589445237,1.2822947061529197,46.2874109179118,43.18979680528507,-13.16014887098612,-2.2052581897298182,-23.71951637483403,-21.344200490791422,24.718512594794674,8.410003662109375,-5.551521750869739,3.9654922485351562,-16.942601649348205,24.873586146418518,-6.4885547004065245,14.419539197476837,2.643895545300353,97.65668033095803,48.7872848322953,10.454046948941683,6,-9.599990844726562,-0.3549957275390625,-31.87749481201172,-26.129989624023438,-0.8599853515625,0,-0.04474380662143318,-1.226477266366703,214.27999877929688,-1.5173707869140383,209.1000061035156,-1.8026301259851472,208.3600006103516,-0.04474380662143318
2647,2018-06-05,221.5800018310547,226.52999877929688,221.3500061035156,222.2700042724609,591.0,-0.0015770326511832522,-8.008730727383305,-0.08582127084562635,39.61282531839108,42.31546355344445,-11.093841230385749,-1.9472262944019292,-22.910007324124166,-20.95857880255363,24.040226849795115,5.179992675781278,-6.399633908365814,3.610501098632824,-17.301180339646606,24.522182536912254,-6.8453396205069055,14.066341817772553,-19.220001220703097,75.27474579487829,31.51507701888508,10.45584071913972,6,-6.475006103515625,-0.0050048828125,-26.545005798339844,-25.779998779296875,1.8999938964843466,1,-0.04355090294940589,-1.0920424589445237,221.92999267578125,-1.226477266366703,214.27999877929688,-1.5173707869140383,209.1000061035156,-0.04355090294940589
2648,2018-06-06,222.58999633789062,222.7899932861328,219.07000732421875,222.25999450683597,341.0,0.004558148291766928,9.191802010827534,-0.47826183104818726,37.58398941340357,41.39454148805472,-10.58481859909756,-2.9891901979420368,-23.30290637017282,-21.942674814454563,23.076930712670762,3.7199859619140625,-7.211829676401777,4.543495941162121,-16.427202432727086,25.514194315051327,-5.941853245782482,15.028845128106724,-19.746595764160134,80.31967232481547,40.820918519290956,10.485349186944608,6,-6.5749969482421875,-1.0149993896484375,-27.55500030517578,-26.789993286132812,8.699996948242188,2,-0.054315092936782605,-8.008730727383305,221.5800018310547,-1.0920424589445237,221.92999267578125,-1.226477266366703,214.27999877929688,-0.054315092936782605
2649,2018-06-07,223.57000732421875,225.6999969482422,223.57000732421875,223.7100067138672,60.0,0.004402762938368943,-29.428555858310627,-0.4242382207426268,59.016027061528625,42.74532121343625,-9.672378200095523,-4.3007518874747745,-23.671692433240025,-22.890825663135473,21.99742272580699,3.1100006103515625,-6.231583261183658,5.594006347656261,-15.287840575004509,26.47585327031703,-4.846917113674124,16.034929808986647,-20.252874786376935,84.01732844371097,37.889624632900684,10.440923461330385,6,-7.050010681152344,-1.9950103759765625,-28.535011291503906,-27.770004272460938,4.30999755859375,3,-0.06485664232667965,9.191802010827534,222.58999633789062,-8.008730727383305,221.5800018310547,-1.0920424589445237,221.92999267578125,-0.06485664232667965
2650,2018-06-08,223.3000030517578,224.8000030517578,219.0,223.5500030517578,336.0,-0.001207694519012037,3.2181840376420454,1.7857220708446866,58.65858934637097,44.35751240759032,-8.119483710845515,-4.495128774528467,-22.720391127836905,-22.62214216173453,20.53677952045042,5.8000030517578125,-5.457983156532379,5.472502136230474,-15.202212824414403,26.14721709687535,-4.864855344091978,15.809859616552927,-19.518613189086892,74.44623509883809,21.554909066348813,10.337357480322442,6,-6.780006408691406,-1.725006103515625,-28.26500701904297,-27.5,5.190002441406278,4,-0.03873716541449601,-29.428555858310627,223.57000732421875,9.191802010827534,222.58999633789062,-8.008730727383305,221.5800018310547,-0.03873716541449601
2651,2018-06-11,226.66000366210938,226.00999450683597,222.72999572753903,222.72999572753903,48.0,0.015047024471257053,1.4943054902848019,-15.720031738281364,83.00983000301318,48.82676764286017,-10.43368773658699,-8.634103329584832,-25.10389772528208,-25.93200441479553,18.542201924153606,3.279998779296932,-4.2753663369456945,9.046002197265636,-11.141458256536168,29.23346265106744,-1.047728029635266,19.13973242416654,-22.42364162110593,101.72649274751461,40.40381272469392,10.093730226900897,6,-10.140007019042969,-5.0850067138671875,-31.340003967285156,-30.860000610351562,4.970001220703125,0,-0.026647879852353396,3.2181840376420454,223.3000030517578,-29.428555858310627,223.57000732421875,9.191802010827534,222.58999633789062,-0.026647879852353396
2652,2018-06-12,228.0,230.47999572753903,228.0,228.80999755859372,181.0,0.005911922334070896,-5.123464697460558,-0.20610583288358597,82.38037902139929,53.692553709899,-10.047683688531635,-10.484887622871014,-25.485533253755364,-27.197594218833046,16.585363984848733,3.819992065429659,-3.3712277101566315,10.368998718261707,-9.854621830752478,30.592619267275893,0.2571884437546146,20.4808089927688,-23.317765224230698,78.39724172030968,10.018264174693584,10.111810274507093,6,-9.5050048828125,-6.4250030517578125,-31.73999786376953,-32.19999694824219,3.0500030517578125,1,-0.030394704718338827,1.4943054902848019,226.66000366210938,3.2181840376420454,223.3000030517578,-29.428555858310627,223.57000732421875,-0.030394704718338827
2653,2018-06-13,230.0200042724609,230.0200042724609,226.8500061035156,227.6300048828125,210.0,0.008859667861670584,1.6527188104526556,-2.950625423856598,85.21543633851039,58.92527581970111,-9.691242833246406,-13.67378089148255,-26.414968281699885,-29.16262463875799,13.911273336636093,3.1699981689453125,-2.3339049945942634,12.686003112792946,-6.554831791117721,31.926838016703613,3.065585660837627,22.306420564748265,-24.305859058620825,95.9931043007737,19.109751955584855,9.620417451955326,6,-10.775009155273409,-8.445007324218722,-30.250007629394503,-32.78000640869138,-1.240005493164034,2,-0.02843234685438567,-5.123464697460558,228.0,1.4943054902848019,226.66000366210938,3.2181840376420454,223.3000030517578,-0.02843234685438567
2654,2018-06-14,233.2700042724609,234.0200042724609,228.1699981689453,228.1699981689453,3253.0,0.01412920589354627,-1.2941172950687132,2.133894312109366,84.60410832753855,64.0409550831186,-10.227729670097034,-18.33230183350375,-28.589262501157947,-32.29029264319465,10.93063857231563,5.850006103515597,-0.741266184994771,16.233502960205044,-1.7236699529291855,34.19067587333927,7.254916503637929,25.21208941677216,-26.565225038072867,95.00665920997692,14.75667419204396,8.978586456567117,6,-9.315002441406222,-11.695007324218722,-30.920005798339815,-35.19500732421872,-8.090011596679659,3,-0.008488065117945642,1.6527188104526556,230.0200042724609,-5.123464697460558,228.0,1.4943054902848019,226.66000366210938,-0.008488065117945642
2655,2018-06-15,232.1000061035156,233.92999267578125,227.3999938964844,233.92999267578125,392.0,-0.0050156391628422,6.136663053447814,-0.35882046709790905,79.90610709808367,67.77636576980437,-7.00029027438984,-16.71836829028595,-26.476822457672853,-31.051425468547905,10.949802447223611,6.529998779296847,1.5044796241182894,14.237504577636685,-4.91741805036466,33.39242720563803,4.660043263635998,23.81496589163737,-23.756313366843187,82.9938289124776,5.025542716598224,9.57746131400068,6,-5.590003967285128,-10.525009155273409,-25.405006408691378,-33.110008239746065,-10.600006103515597,4,-0.018181822963076466,-1.2941172950687132,233.2700042724609,1.6527188104526556,230.0200042724609,-5.123464697460558,228.0,-0.018181822963076466
2656,2018-06-18,229.69000244140625,233.9499969482422,228.3000030517578,232.8999938964844,340.0,-0.010383470912251891,1.1280589432062438,1.754106562161249,80.74004655813408,72.3460570186647,-3.7702522177320645,-13.910265213735556,-22.95241770934871,-28.53796623654722,10.970682389065308,5.649993896484375,3.8755407983294106,11.122000885009754,-8.706489549827893,30.9504913198474,1.2077556675909307,21.036246102428578,-19.805731012586534,39.60944300085379,-37.228358536727626,9.914245217418825,6,-3.1800003051757812,-8.115005493164062,-19.93250274658203,-30.05500030517578,-10.949996948242159,0,-0.005224419589391016,6.136663053447814,232.1000061035156,-1.2941172950687132,233.2700042724609,1.6527188104526556,230.0200042724609,-0.005224419589391016
2657,2018-06-19,223.2100067138672,228.0,222.50999450683597,228.0,993.0,-0.02821191892839181,1.292281080667808,1.4922137186861113,70.50539851954736,76.00399136379178,3.313751542506793,-6.169850511605489,-15.55541312074223,-21.959211199327967,11.862319196022462,7.180007934570284,5.847741189737604,3.641004943847662,-14.898161181378583,22.180171069073907,-5.628578118765461,12.910588006460785,-11.877591314428997,6.081769010499306,-71.05517362143426,9.269583062613124,6,3.2999954223632812,-1.635009765625,-10.312507629394531,-20.43500518798828,-0.19000244140627842,1,0.0377223149307051,1.1280589432062438,229.69000244140625,6.136663053447814,232.1000061035156,-1.2941172950687132,233.2700042724609,0.0377223149307051
2658,2018-06-20,226.44000244140625,228.1300048828125,225.69000244140625,227.7899932861328,551.0,0.014470658260763436,1.4039266681198745,0.2818356444537887,72.40310664360898,77.4914446506896,0.7680835180765087,-8.194396766200214,-17.850001421122528,-25.150498469198226,12.729200741458268,4.9199981689453125,6.755178564592484,5.839000701904297,-11.746298653382325,23.42430005719092,-2.9536489757390143,14.631650379547608,-13.746331709586684,34.14426238201286,-44.74229768143005,8.792649677643313,6,0.06999969482421875,-4.8650054931640625,-13.357501983642578,-23.665000915527344,-1.57000732421875,2,0.02035859636392834,1.292281080667808,223.2100067138672,1.1280589432062438,229.69000244140625,6.136663053447814,232.1000061035156,0.02035859636392834
2659,2018-06-21,224.69000244140625,229.4900054931641,224.69000244140625,228.5200042724609,134.0,-0.007728316468521679,-1.5065278104245914,2.8370576334022597,64.75759413771594,78.16911184972793,3.0102189409898017,-5.158924789152593,-15.22528293094311,-23.323671754082596,13.697527303380275,4.800003051757841,8.258455446149895,3.1050003051757926,-12.942156277303212,19.152156887654797,-4.918577986063696,11.12857859641528,-10.716751697148197,19.056009347339913,-55.813969933459376,8.023578291239499,6,3.5749969482421875,-3.1150054931640625,-8.71500015258789,-20.209999084472656,-7.1500091552734375,3,0.01820284077373313,1.4039266681198745,226.44000244140625,1.292281080667808,223.2100067138672,1.1280589432062438,229.69000244140625,0.01820284077373313
2660,2018-06-22,223.66000366210938,224.4900054931641,222.13999938964844,223.75,315.0,-0.004584088157484789,1.9936243828479627,0.02349772711879955,53.01921702423192,74.83682151875225,4.578089059591861,-3.190678474145642,-13.323203913313364,-22.0941589187822,14.481614505825318,2.5500030517578125,9.888452653102604,1.3755012512206974,-13.67340612247176,16.424408624913156,-6.148952435625517,8.899954938066912,-8.483947706159142,12.870487609498953,-56.67505969251087,7.5244536868462255,6,4.4199981689453125,-3.9950027465820312,-4.797508239746094,-16.76500701904297,-9.180007934570341,4,0.006795980455978956,-1.5065278104245914,224.69000244140625,1.4039266681198745,226.44000244140625,1.292281080667808,223.2100067138672,0.006795980455978956
2661,2018-06-25,210.7700042724609,220.7899932861328,210.7700042724609,220.7899932861328,199.0,-0.05763211650985134,1.0000000000000058,111.33774160732483,36.877886722668606,69.78098904111549,16.737143745987424,10.039190944613722,0.3915363967929295,-9.08460002543248,14.958211220510236,12.889999389648466,9.642733933643541,-11.403498077392612,-26.77044987991283,3.963453725127607,-19.086973978652708,-3.7200221761325167,23.25,0.0,-65.97792422172084,7.683475901260104,6,11.625,7.419998168945341,8.514991760253935,-3.875007629394503,1.169998168945341,0,0.050908552023695375,1.9936243828479627,223.66000366210938,-1.5065278104245914,224.69000244140625,1.4039266681198745,226.44000244140625,0.050908552023695375
2662,2018-06-26,214.52999877929688,216.0200042724609,213.1000061035156,213.4900054931641,1600.0,0.017839324527295863,-2.2088031859148023,-0.10379185892457085,40.82840565457215,64.84909674290013,12.14239442211138,6.973835968131027,-2.4988176202551813,-12.680880542621537,15.482146642412959,5.25,9.50697068608045,-7.857503509521479,-22.633141749531063,6.918134730488106,-15.245322629526271,-0.46968438951668645,19.02500549316403,20.085439431903673,-42.257518933537895,7.387819120004794,6,7.865005493164034,3.660003662109375,5.539997100830078,-7.635002136230469,-19.05999755859375,1,0.019624326377768675,1.0000000000000058,210.7700042724609,1.9936243828479627,223.66000366210938,-1.5065278104245914,224.69000244140625,0.019624326377768675
2663,2018-06-27,210.52999877929688,217.7100067138672,209.75999450683597,214.52999877929688,0.0,-0.018645411004337475,-1.8700360811964827,-3.8461786757047283,36.11583164639634,59.46151044499544,14.624968238326346,11.747018023674343,2.1591609754428305,-8.397933932402168,16.167115393128633,7.950012207031222,7.993376716025466,-11.96600341796875,-26.33418241978805,2.40217558385055,-19.150092918878386,-4.781913917059114,22.569305493164023,3.9027057460560064,-53.39773925100016,7.184089500909646,6,11.324996948242188,7.660003662109375,6.442497253417969,-3.6350021362304688,-13.069992065429688,2,0.05932648822298048,-2.2088031859148023,214.52999877929688,1.0000000000000058,210.7700042724609,1.9936243828479627,223.66000366210938,0.05932648822298048
2664,2018-06-28,207.3800048828125,211.75,206.3000030517578,210.7100067138672,630.0,-0.014962209256394798,1.0147906213245559,0.8325004577636719,34.02888822963385,54.364041681834344,15.32817515311612,15.55927911268003,5.917661517112492,-4.929343129482163,17.24587265374371,5.4499969482421875,6.266824122436958,-15.029997253417974,-29.752013994850557,-0.30798051198539156,-22.391005624134266,-7.668988882701683,24.78572699902341,5.937337471688608,-47.1621154118412,7.361008370716293,6,12.7449951171875,11.469993591308594,9.384990692138672,-0.48500823974609375,-3.910003662109375,3,0.08433788129312836,-1.8700360811964827,210.52999877929688,-2.2088031859148023,214.52999877929688,1.0000000000000058,210.7700042724609,0.08433788129312836
2665,2018-06-29,211.1499938964844,211.4499969482422,208.92999267578125,208.92999267578125,118.0,0.018179134559294985,-1.2702728709876967,-0.6666666666666752,34.567145089460624,49.23371929642619,9.246248646079238,12.166560736867183,2.8241385104515473,-8.365957268653716,17.814926624627702,4.0699920654296875,4.162559406667668,-11.10350799560544,-26.249849745267767,4.042833754056886,-18.676678870436604,-3.530337120774277,19.463794255546816,33.471318933126845,-12.920413674125648,7.573170874831163,6,6.745010375976534,8.610008239746065,5.6150016784667685,-4.254997253417997,-11.479995727539091,4,0.030262844301956582,1.0147906213245559,207.3800048828125,-1.8700360811964827,210.52999877929688,-2.2088031859148023,214.52999877929688,0.030262844301956582
2666,2018-07-02,212.0,212.0,204.94000244140625,207.1100006103516,47.0,0.004025603258754007,1.8875249242521164,2.202701216578418,33.92282287715382,45.16898866949357,6.283839380074767,11.103777305011988,2.7833866616054195,-8.840251161330855,17.858728882673713,7.05999755859375,1.7454101474686752,-9.757002258300787,-25.58372735758465,6.069722840983076,-17.67036480794272,-1.8436397086588556,17.15496104601482,55.28578853978098,12.407894708326893,7.913362549641928,7,5.215003967285156,7.480003356933594,4.764995574951172,-5.105003356933594,-16.75999450683591,0,0.011698093054429481,-1.2702728709876967,211.1499938964844,1.0147906213245559,207.3800048828125,-1.8700360811964827,210.52999877929688,0.011698093054429481
2667,2018-07-03,211.92999267578125,213.9600067138672,211.07000732421875,211.58999633789062,168.0,-0.000330223227446913,-3.1884827174417834,0.06952891213245545,31.081344599500568,40.57768177570375,5.124392663490454,10.976534654849047,3.611787578056777,-8.26450479481764,17.428320456567825,2.8899993896484375,-0.5027704452496664,-9.34450912475586,-25.770979959153664,7.081961709641945,-17.557744541954776,-1.131273707556943,15.287771681864882,54.737571618900816,17.81094037011357,8.213235417198902,7,5.285011291503906,7.550010681152344,4.835002899169922,-5.034996032714844,-20.459991455078125,1,4.72314725188383e-05,1.8875249242521164,212.0,-1.2702728709876967,211.1499938964844,1.0147906213245559,207.3800048828125,4.72314725188383e-05
2668,2018-07-04,210.5,210.6000061035156,210.5,210.6000061035156,150.0,-0.00674747664418085,1.0000000000005684,-0.29413876671744627,25.244600280225754,36.18734912487151,4.532112346429926,12.073340851059243,5.878821343694824,-6.3533502162003685,17.303426947271404,1.42999267578125,-2.8163547022737703,-10.170001983642578,-27.268715058932884,6.9287110916477275,-18.719358521287745,-1.6206454459974111,14.93554340434693,61.64074196249588,30.736443260081572,8.549356537645155,7,4.215003967285156,8.980003356933594,6.264995574951172,-3.6050033569335938,-19.50999450683591,2,-0.07140141937908251,-3.1884827174417834,211.92999267578125,1.8875249242521164,212.0,-1.2702728709876967,211.1499938964844,-0.07140141937908251
2669,2018-07-05,209.07000732421875,211.97000122070312,209.07000732421875,210.00999450683597,242.0,-0.006793314374257675,-5.170283914744412,9.399298138544305,25.102687594150964,33.08551252152918,3.926290066430596,13.029353445356321,8.115870024945451,-4.520192679858468,16.96968213884636,2.899993896484375,-4.556449564292961,-10.874994659423834,-28.67136207155565,6.921372752707981,-19.77317836548974,-1.9768109533579263,14.725892803092933,45.78717213496071,20.58486876084315,8.898183706065906,7,3.7949905395507812,10.409996032714844,6.739990234375,-2.1750106811523438,-16.740005493164062,3,-0.055531641094493156,1.0000000000005684,210.5,-3.1884827174417834,211.92999267578125,1.8875249242521164,212.0,-0.055531641094493156
2670,2018-07-06,214.6499938964844,214.6499938964844,208.19000244140625,208.22999572753903,13.0,0.026689560323267303,1.0124589711960474,-6.82987841501211,34.783465162564056,32.8527990148509,-3.426506205188332,7.133859701057304,3.224221921614486,-9.667978611959171,17.070790351019262,6.459991455078153,-6.707314481561866,-4.862507629394514,-22.735838174196033,13.010822915407005,-13.799172901795288,4.074157643006259,7.637434415954857,100.0,73.45500547957683,8.936665272400763,7,-3.3249893188476847,4.83000946044919,-4.187496185302763,-7.754997253417997,-24.259994506835966,4,-0.052084756551043054,-5.170283914744412,209.07000732421875,1.0000000000005684,210.5,-3.1884827174417834,211.92999267578125,-0.052084756551043054
2671,2018-07-09,220.6199951171875,221.8800048828125,216.00999450683597,216.00999450683597,0.0,0.027812724856550286,-1.5466419083744782,0.7180688356970095,47.35226556243396,33.57767233794666,-8.775150630557391,0.7253437359176189,-2.380397051008515,-15.30383388943082,16.678635629063166,7.230010986328097,-8.298711142178718,1.4094940185546818,-16.15680989567707,18.975797932786435,-7.373657938561195,10.192645975670558,-15.67999267578125,90.79613191438138,59.1154554102319,8.783151957115871,7,-7.209991455078125,-1.1399917602539062,-8.559993743896484,-13.724998474121094,-30.279998779296875,0,-0.09495964741144203,1.0124589711960474,214.6499938964844,-5.170283914744412,209.07000732421875,1.0000000000005684,210.5,-0.09495964741144203
2672,2018-07-10,221.07000732421875,225.25,221.07000732421875,223.1699981689453,554.0,0.0020397616580138944,-2.980962761126249,-0.45552940709186335,44.17949479586687,34.47363491011005,-9.163547500787189,-0.2850823182885165,-2.47998907017967,-15.527856054497931,15.872352807867527,4.6300048828125,-9.376458342168121,2.2060058593750114,-14.897595732875232,19.309607451625254,-6.34579493675011,10.757806655500133,-15.79120483398438,75.49828092633206,42.30629843547206,8.551800796125125,7,-5.975006103515625,-1.5900039672851562,-4.1175079345703125,-14.175010681152344,-32.94000244140625,1,-0.11684082406155016,-1.5466419083744782,220.6199951171875,1.0124589711960474,214.6499938964844,-5.170283914744412,209.07000732421875,-0.11684082406155016
2673,2018-07-11,223.47999572753903,223.47999572753903,217.88999938964844,218.0,0.0,0.010901471585812228,1.0401462394573766,-2.609533151680277,48.70698046945188,36.10453404786762,-10.664929604540248,-3.383634278103841,-4.521091961372491,-17.70656352691819,15.152932175705603,5.589996337890597,-8.671147242678671,4.942994689941372,-11.499857278566907,21.38584665844965,-3.2784312943127816,13.164420674195526,-17.40234533691404,89.6248269298881,52.387421109440375,8.221425984254141,7,-8.384994506835909,-3.9999923706054403,-5.139999389648409,-16.584999084472628,-30.709991455078125,2,-0.14323427205476436,-2.980962761126249,221.07000732421875,-1.5466419083744782,220.6199951171875,1.0124589711960474,214.6499938964844,-0.14323427205476436
2674,2018-07-12,231.2899932861328,231.2899932861328,224.25999450683597,224.25999450683597,60.0,0.034947188598104084,-1.000000000000008,1.282847492739541,57.12151866788995,38.61057555658198,-16.457278690482923,-11.962920154623362,-11.886411980087786,-25.236559400181648,14.245664681296361,7.809997558593778,-8.16979830366563,12.851992797851551,-3.237405240505211,28.941390836208313,4.80729377867317,20.896691817029932,-24.445448911132814,100.0,57.215009499363106,8.04469901917838,7,-13.174995422363281,-11.809989929199219,-12.4949951171875,-24.394996643066406,-40.53999328613281,3,-0.17424008371651822,1.0401462394573766,223.47999572753903,-2.980962761126249,221.07000732421875,-1.5466419083744782,220.6199951171875,-0.17424008371651822
2675,2018-07-13,227.8800048828125,234.5,227.8800048828125,233.3600006103516,85.0,-0.01474334602579086,-1.4160584957829463,-0.7795158860734838,69.4035153050083,42.55287471523248,-11.649655382969513,-9.365466068048136,-8.11313808684855,-21.6020364822258,13.527799389452378,6.6199951171875,-7.065337652538631,9.653004455566418,-5.779272675684638,25.085281586817473,1.93686588994089,17.369143021191945,-19.568733573144527,64.19690021382098,15.338956954853415,7.716138565625533,7,-6.535003662109375,-8.160003662109375,-8.832508087158203,-20.985008239746094,-32.93000793457031,4,-0.15600316960691407,-1.000000000000008,231.2899932861328,1.0401462394573766,223.47999572753903,-2.980962761126249,221.07000732421875,-0.15600316960691407
2676,2018-07-16,228.4900054931641,229.13999938964844,227.8000030517578,228.1199951171875,35.0,0.0026768500846103827,-1.6534725264764092,-0.06752019424342726,67.04936674467518,46.54932162025188,-10.811505741673784,-10.614170998777297,-8.450692926795256,-22.035485148641243,12.765100147128457,1.339996337890625,-5.404409593627605,10.323004913330095,-4.9299081895383665,25.575918016198557,2.69654836189585,17.94946146476434,-18.083635888269555,63.817012125271056,10.85194209133875,7.626456551434236,7,-7.145004272460966,-8.770004272460966,-9.442508697509794,-21.595008850097685,-34.230010986328125,0,-0.16674692628801013,-1.4160584957829463,227.8800048828125,-1.000000000000008,231.2899932861328,1.0401462394573766,223.47999572753903,-0.16674692628801013
2677,2018-07-17,231.6300048828125,231.8600006103516,222.30999755859372,226.0,126.0,0.013742392726855401,2.1362918865286504,15.21580271351279,76.32239176450881,52.224631785172214,-12.1398164806088,-13.798476986826728,-11.502452089136284,-24.939282800267392,12.554945929698896,9.55000305175787,-3.8295537813911835,13.042004394531261,-3.2278884115286814,29.311897200591204,4.90705799150129,21.176950797561233,-19.296144846309517,82.72128228942458,22.577320603495934,8.134946403029973,7,-10.285003662109375,-11.910003662109375,-12.582508087158203,-24.735008239746094,-38.02000427246091,1,-0.1782584625243674,-1.6534725264764092,228.4900054931641,-1.4160584957829463,227.8800048828125,-1.000000000000008,231.2899932861328,-0.1782584625243674
2678,2018-07-18,231.0500030517578,233.1100006103516,228.8000030517578,231.5800018310547,555.0,-0.0025040012901097475,1.4011152953577308,-0.09413824505106134,81.55161409342325,58.4967347295358,-9.318146372625932,-13.55011893525517,-10.825268310435376,-24.165089392371414,12.372337738352043,4.309997558593778,-2.161691296140532,12.231502532958984,-4.6267590653889386,29.089764131306907,3.8023717337850087,20.66063333213296,-16.942851818175058,71.69814391075558,4.503363709959174,8.429130799173965,7,-9.705001831054688,-11.330001831054688,-11.015007019042969,-24.155006408691406,-41.22999572753906,2,-0.185760647487768,2.1362918865286504,231.6300048828125,-1.6534725264764092,228.4900054931641,-1.4160584957829463,227.8800048828125,-0.185760647487768
2679,2018-07-19,228.77999877929688,230.8600006103516,228.3800048828125,230.8600006103516,361.0,-0.009824731627259164,1.3846091772731897,3.924540795762131,74.47933218924128,62.907386621388824,-4.423428384601465,-11.550175169551153,-8.609150850866115,-21.769763452564575,12.002540881192207,2.6699981689453125,-0.2663435243213996,9.756998443603521,-7.495767521225986,27.00976440843303,1.1306154611887678,18.383381426018275,-13.041419644400747,53.07629142654014,-17.62484418522817,8.626382982414757,7,-3.5250015258789062,-9.05999755859375,-8.370002746582031,-21.88500213623047,-36.75,3,-0.15740009921747866,1.4011152953577308,231.0500030517578,2.1362918865286504,231.6300048828125,-1.6534725264764092,228.4900054931641,-0.15740009921747866
2680,2018-07-20,225.17999267578125,226.19000244140625,223.0,224.6300048828125,595.0,-0.015735667989877578,1.4824850974897286,-0.2644169753878847,67.00206363816022,65.09069751869174,0.9245664803693501,-8.253624245160552,-5.147562168731213,-18.0466931176191,11.933733052571018,5.779998779296875,2.106225227277122,6.0809928894042855,-11.270885033070527,23.4328708118791,-2.5949460718331068,14.756931850641678,-7.9404998716768205,26.57402135382167,-44.17365650001185,8.675938961237405,7,1.0150070190429688,-5.459991455078125,-2.4149932861328125,-18.284996032714844,-28.329986572265653,4,-0.1528998747475503,1.3846091772731897,228.77999877929688,1.4011152953577308,231.0500030517578,2.1362918865286504,231.6300048828125,-0.1528998747475503
2681,2018-07-23,221.5,222.3699951171875,220.00999450683597,221.25999450683597,132.0,-0.01634244957579234,1.3838441442343714,0.43638330928859553,61.293386027878555,66.99224098891527,5.2998512249317855,-3.93004607396324,-1.8018309565890718,-14.273685370152208,12.151793843804953,5.169998168945284,4.704026144660759,1.8645004272460994,-15.061359051281244,18.790359905773443,-6.598429312017572,10.327430166509771,-2.8796666202239294,11.37408243469569,-58.86244648659044,8.462929739263673,7,4.694999694824219,-1.779998779296875,2.542499542236328,-14.605003356933594,-28.660003662109375,0,-0.11986457359710079,1.4824850974897286,225.17999267578125,1.3846091772731897,228.77999877929688,1.4011152953577308,231.0500030517578,-0.11986457359710079
2682,2018-07-24,218.7400054931641,227.0200042724609,218.7400054931641,225.00999450683597,290.0,-0.012460471814157548,-1.6411525638217432,-26.124356284572997,59.427931147542175,68.1834577309253,8.598836926936087,-0.8837890442530068,0.690356609837778,-11.382131088212333,12.159713848108877,8.279998779296818,6.487455859345459,-1.1059944152831633,-17.868433498766677,15.65644466820035,-9.48721395702492,7.275225126458594,15.759994506835909,0.0,-68.37752397908385,8.381219541741759,7,7.87999725341794,0.9799957275390341,5.302494049072237,-8.480010986328153,-25.99000549316409,1,-0.11191373489790446,1.3838441442343714,221.5,1.4824850974897286,225.17999267578125,1.3846091772731897,228.77999877929688,-0.11191373489790446
2683,2018-07-25,223.0200042724609,223.0200042724609,219.9199981689453,219.9199981689453,298.0,0.019566602687273837,1.0000000000000184,-0.4944197026112729,64.98389385514598,69.05705497395374,4.745797815529642,-4.405987954894272,-4.0808115925862865,-15.465386849253207,11.787797286677849,4.279998779296818,7.251395989991437,2.5495040893554517,-13.673536017292633,18.772544196003537,-5.562015963968605,10.661024142679508,11.16479583740238,35.313535508172805,-34.43763527582573,8.111520053324043,7,3.599998474121122,-3.300003051757784,1.022495269775419,-12.760009765624972,-30.19000244140622,2,-0.13187159491836198,-1.6411525638217432,218.7400054931641,1.3838441442343714,221.5,1.4824850974897286,225.17999267578125,-0.13187159491836198
2684,2018-07-26,224.8699951171875,224.8699951171875,221.94000244140625,221.94000244140625,155.0,0.008295178949357718,1.0,0.945157066774307,61.933683741648096,68.22707368913595,2.11139631403276,-5.142128726061998,-6.515697100386262,-17.203119572478585,11.102471113169097,2.92999267578125,8.266015246115785,3.5249954223632756,-11.573543332183874,18.623534176910425,-4.0242739549103135,11.074264799636865,9.005909100341796,74.03370202602856,7.773838344527803,7.549269377273578,7,1.055007934570341,-5.149993896484375,-0.8274955749511719,-14.239997863769531,-30.819992065429688,3,-0.1558677838486322,1.0000000000000184,223.0200042724609,-1.6411525638217432,218.7400054931641,1.3838441442343714,221.5,-0.1558677838486322
2685,2018-07-27,217.5399932861328,226.19000244140625,216.8699951171875,223.9900054931641,45.0,-0.03259662022598775,-1.3928105522539498,-2.2013748567857614,46.514255992048014,65.94539471662182,8.73946984610052,2.8365740671483195,0.8942799800944385,-9.840026037091718,10.451729724972916,9.32000732421875,8.713627990418843,-4.124506378173834,-18.571040986600167,10.3220282302525,-11.347773682386986,3.0987609260393185,16.033192956909176,6.600961227677482,-54.21899134427483,7.223267304213166,7,7.450004577636719,2.1800079345703125,7.3800048828125,-5.584999084472656,-21.779998779296847,4,-0.11726576856735649,1.0,224.8699951171875,1.0000000000000184,223.0200042724609,-1.6411525638217432,218.7400054931641,-0.11726576856735649
2686,2018-07-30,214.47999572753903,218.5800018310547,212.3500061035156,218.4900054931641,295.0,-0.014066367808373226,1.9737432446212024,0.621705763789667,42.957878990760214,62.23822663064975,10.731708105642383,6.421106443986929,4.000344265529151,-6.725434675306445,9.533405249865881,6.229995727539091,7.918504552390942,-7.308503723144554,-21.44500552022663,6.827998073937522,-14.376754621685592,-0.24025282460351605,18.425062870468764,14.51935848589524,-42.60795325261272,7.068250898541041,7,8.25000762939456,5.240005493164091,9.392505645751982,-2.525001525878878,-23.629989624023438,0,-0.08219875967556145,-1.3928105522539498,217.5399932861328,1.0,224.8699951171875,1.0000000000000184,223.0200042724609,-0.08219875967556145
2687,2018-07-31,211.94000244140625,217.38999938964844,211.0,214.7100067138672,174.0,-0.011842564979157366,-1.7483814230351475,0.6907724505327147,37.70247096941835,57.36609961687142,11.381876455296606,9.44619965487567,6.957266953456184,-4.162148242036892,8.933639189406758,6.3899993896484375,6.63402657763055,-9.8489974975586,-23.984030325930576,4.286035330813377,-16.916513911744573,-2.7814810833726256,19.731753006932024,6.188296842164477,-44.89386910638257,7.067516414185982,7,8.989997863769531,7.779998779296875,8.352500915527344,0.01499176025390625,-26.0,1,-0.09011987299941682,1.9737432446212024,214.47999572753903,-1.3928105522539498,217.5399932861328,1.0,224.8699951171875,-0.09011987299941682
2688,2018-08-01,195.47000122070312,215.00999450683597,195.47000122070312,215.00999450683597,640.0,-0.07771067769642248,-1.0000000000000029,7.054138320434086,17.77616898774434,51.06574815003843,24.891723288027407,26.06902973919904,23.57726991013743,12.13805130400965,8.755303552314796,19.53999328613284,4.968909311957162,-25.56749877929687,-43.35572142223862,-7.779276136355122,-34.46161010076776,-16.67338745782598,34.548013791768085,0.0,-43.03984803574079,8.894111321470879,8,15.775001525878906,19.514999389648438,24.82250213623047,16.48499298095703,-11.839996337890625,2,-0.013915184957880022,-1.7483814230351475,211.94000244140625,1.9737432446212024,214.47999572753903,-1.3928105522539498,217.5399932861328,-0.013915184957880022
2689,2018-08-02,197.4600067138672,200.77999877929688,195.05999755859372,195.9900054931641,954.0,0.010180618410684739,-2.4354185377297557,-0.07523038514789707,21.916539251806384,46.056245440443554,20.1061388041515,24.41648083283738,21.788951134637557,9.963821926635859,8.416421416083725,5.720001220703153,2.4791489874178296,-22.996993255615223,-43.04397392224854,-2.950012588981906,-33.02048358893188,-12.973502922298564,29.10320691942721,7.709633083284729,-31.30508749211039,10.023490333316662,8,13.579994201660128,17.319992065429688,22.56249237060547,14.494987487792969,-12.680007934570312,3,-0.023447810824405058,-1.0000000000000029,195.47000122070312,-1.7483814230351475,211.94000244140625,1.9737432446212024,214.47999572753903,-0.023447810824405058
2690,2018-08-03,203.47000122070312,204.2700042724609,198.2100067138672,198.2100067138672,20.0,0.030436515256199836,-1.3041839875376648,3.5782245842762634,28.995960621244976,42.46764261748427,11.949324078813476,18.473089008947227,15.904409519553212,3.9019967677416503,8.328870560172973,6.809997558593722,-0.20762342871449846,-16.42799911499023,-37.74033310719409,4.884334877213632,-27.084166111092173,-5.771832118888284,19.31282648362719,35.75681179597609,-0.11560443265929621,10.656166996101936,8,7.56999969482419,11.30999755859375,16.017498016357422,8.484992980957031,-18.69000244140625,4,-0.04629674208694512,-2.4354185377297557,197.4600067138672,-1.0000000000000029,195.47000122070312,-1.7483814230351475,211.94000244140625,-0.04629674208694512
2691,2018-08-06,199.6699981689453,204.97999572753903,199.2400054931641,204.5,328.0,-0.018675986774266407,-1.0175758047085137,-0.9182522576359295,23.463953699623715,38.47164512327112,13.775762731861931,21.737594351416305,19.681265528294887,7.63185709479319,9.295412493069573,5.739990234374943,-2.6664293234828165,-19.180502319335943,-42.324125665345605,3.9631210266737185,-30.752313992340788,-7.608690646331098,19.786089917896618,20.644873409461095,-8.917241946922605,11.571811673004838,8,10.955001831054688,15.110000610351562,19.15750503540039,12.284996032714844,-14.889999389648438,0,-0.01958232933322812,-1.3041839875376648,203.47000122070312,-2.4354185377297557,197.4600067138672,-1.0000000000000029,195.47000122070312,-0.01958232933322812
2692,2018-08-07,195.2400054931641,201.19000244140625,194.0800018310547,200.8699951171875,360.0,-0.02218657142488134,1.2679412330163953,1.1656288798536614,22.053995222546888,33.70165638631566,16.228300226641977,25.437439226611957,24.124489098138014,11.9021645630514,10.406059212603605,7.1100006103515625,-4.902345267001522,-22.31899490356443,-47.714392315422174,3.076402508293313,-35.0166936094933,-9.621296197635559,21.28855173028805,5.542303239559556,-17.917827896778675,12.697698705928866,8,14.894996643066378,19.049995422363253,23.107498168945284,16.714988708496065,-12.090011596679688,1,-0.02248514272758617,-1.0175758047085137,199.6699981689453,-1.3041839875376648,203.47000122070312,-2.4354185377297557,197.4600067138672,-0.02248514272758617
2693,2018-08-08,191.47000122070312,196.5,191.47000122070312,194.3699951171875,779.0,-0.01930958905137381,-2.468971976385659,0.5150975561500106,21.549480893811136,29.214522736556003,16.821223323871067,28.12854143877351,27.925118929207486,15.511932814438296,11.743934642555528,5.029998779296875,-6.931940011554673,-24.488499450683605,-52.23830343666637,3.2613045352991605,-38.363401443674974,-10.613597457692237,21.915758247813358,0.0,-18.899525743130024,13.874901992991377,8,17.360000610351562,21.514999389648438,26.87750244140625,20.48499298095703,-1.3800048828125,2,-0.028881802601142592,1.2679412330163953,195.2400054931641,-1.0175758047085137,199.6699981689453,-1.3041839875376648,203.47000122070312,-0.028881802601142592
2694,2018-08-09,190.9900054931641,192.8999938964844,190.2700042724609,191.6100006103516,464.0,-0.002506897814168574,-1.5533910106366362,0.21379186967914382,22.62609642826861,26.560282785024956,13.398987209811992,26.809075954289,28.40693781703797,15.951339435222224,12.555540640308221,2.6299896240234943,-8.872886078030035,-22.9534957885742,-51.84498729094693,5.937995713798529,-37.39924153976057,-8.507750037387837,18.889232655702244,4.8946406454548,-12.495687253211251,14.44574575118637,8,13.434997558593722,21.394996643066378,26.107498168945284,20.964988708496065,-2.620010375976591,3,-0.03853605109517111,-2.468971976385659,191.47000122070312,1.2679412330163953,195.2400054931641,-1.0175758047085137,199.6699981689453,-0.03853605109517111
2695,2018-08-10,192.3300018310547,193.8999938964844,189.97999572753903,191.75999450683597,873.0,0.007016054763863355,1.1132114272553018,-0.9193738924984775,25.736139841756255,24.646756212913406,9.059599254115824,23.894278038255806,26.917380908399736,14.510752548182722,12.996566894850273,3.9199981689453693,-11.674755824575357,-19.835999298095714,-49.48176379856969,9.809765202378259,-34.65888154833269,-5.013117047858742,14.019574220058672,15.666707356771022,-2.3819974171048397,14.822882250236983,8,11.354995727539062,19.909996032714844,23.842498779296875,19.62499237060547,-4.770004272460966,4,-0.039255461861794405,-1.5533910106366362,190.9900054931641,-2.468971976385659,191.47000122070312,1.2679412330163953,195.2400054931641,-0.039255461861794405
2696,2018-08-13,190.38999938964844,193.6999969482422,190.33999633789062,192.4600067138672,243.0,-0.01008684252553782,-2.0967555936827598,-3.6315451333120987,26.092075721093167,23.35671229643283,8.071924241125487,24.067526393780383,28.435576266569626,16.402848374370137,13.473145549291916,3.3600006103515625,-14.707242396805356,-19.87100143432616,-49.99278769544145,10.250784826789129,-34.931894564883805,-4.810108303768516,12.685660596750068,3.6574791842204064,-15.985468656681327,15.06089313055765,8,12.104995727539062,21.849998474121094,25.01250457763672,21.56499481201172,-5.619995117187528,0,-0.02946583658982127,1.1132114272553018,192.3300018310547,-1.5533910106366362,190.9900054931641,-2.468971976385659,191.47000122070312,-0.02946583658982127
2697,2018-08-14,190.33999633789062,191.5,188.33999633789062,190.8800048828125,185.0,-0.00026263486484645604,2.550568347420577,0.2608727701606959,20.323266944923972,23.6397231805639,5.292291052960422,21.99318205690912,28.065777424190287,16.58731090351995,14.81691767007178,3.160003662109375,-16.624828733203913,-17.856504058837885,-47.467129395370705,11.754121277694935,-32.66181672710431,-3.0511913905714607,10.116530796735987,24.5097929218698,6.566141053243022,14.805312668266415,8,6.319999694824219,21.080001831054688,26.10500717163086,25.105003356933594,3.2100067138671875,1,-0.02921087351879359,-2.0967555936827598,190.38999938964844,1.1132114272553018,192.3300018310547,-1.5533910106366362,190.9900054931641,-0.02921087351879359
2698,2018-08-15,188.1300048828125,190.5,184.97000122070312,190.1000061035156,457.0,-0.011610757053682863,2.992794738175769,3.6480926815484076,16.85312020581472,23.077121064342602,7.098045554856299,21.94814090220254,29.789071162463586,18.98781711717851,16.18615028825234,5.529998779296875,-18.359017699047087,-17.920495605468744,-46.76864149996419,10.927650289026701,-32.34456855271648,-3.4964226582210074,9.90321609246692,35.38640821822297,23.524140479747903,14.42407294724773,8,6.844993591308594,21.604995727539062,29.15749740600586,33.44499206542969,7.610000610351591,2,-0.026471114958138586,2.550568347420577,190.33999633789062,-2.0967555936827598,190.38999938964844,1.1132114272553018,192.3300018310547,-0.026471114958138586
2699,2018-08-16,192.7700042724609,194.33999633789062,188.22999572753903,188.22999572753903,431.0,0.024663792426618425,-1.6916251588053928,-2.3045714374235455,26.512423488994386,22.80117249409254,1.925269219094531,15.254126523643635,24.674663084855553,14.552398424655735,17.44060139894684,6.209991455078125,-19.67225464195525,-11.479996490478555,-38.810061790999384,15.850068810042274,-25.145029140738984,2.1850361597818733,2.6505727519032405,83.24447296082514,67.79545200778942,13.66503265026042,8,2.2049942016601847,16.964996337890653,24.51749801635745,28.80499267578128,3.2899932861328125,3,-0.013902619054686371,2.992794738175769,188.1300048828125,2.550568347420577,190.33999633789062,-2.0967555936827598,190.38999938964844,-0.013902619054686371
2700,2018-08-17,190.75,193.9499969482422,190.2100067138672,190.92999267578125,987.0,-0.010478830874568246,-4.936590209993461,-0.03964588920930045,27.04584870208747,23.199160827699625,2.1804939817800175,15.349441623817995,26.195709140208407,16.797332429147986,18.95399554451314,3.739990234375,-18.364034993503566,-11.778501129150385,-37.866786335010886,14.309784076710116,-24.82264373208065,1.2656414737798798,-5.779998779296875,61.68625177503615,44.21448023320828,13.044142602930254,8,2.3300018310546875,18.985000610351562,28.047500610351562,30.824996948242188,0.6300048828125,4,-0.012477089818151987,-1.6916251588053928,192.7700042724609,2.992794738175769,188.1300048828125,2.550568347420577,190.33999633789062,-0.012477089818151987
2701,2018-08-20,194.9499969482422,198.63999938964844,194.7100067138672,196.00999450683597,311.0,0.02201833262512287,-4.103959415005351,5.889114954221928,34.07684310329785,24.53503281444973,-3.0837328202842116,9.547926924160208,21.426951434219177,12.96888472055764,19.88301298161897,7.8899993896484375,-17.409393366259593,-6.251004028320324,-30.93901216257987,18.437004105939224,-18.595008095450083,6.093000038809436,-9.800395812988285,73.00656228477793,51.87238177492941,12.344004067129768,8,-3.1449966430664062,14.090003967285156,25.582504272460938,26.625,-2.5200042724609375,0,-0.03790715314353377,-4.936590209993461,190.75,-1.6916251588053928,192.7700042724609,2.992794738175769,188.1300048828125,-0.03790715314353377
2702,2018-08-21,194.25999450683597,195.32000732421875,194.00999450683597,194.5,45.0,-0.0035393816476406714,-2.5405488999321495,0.22642079806526336,48.389663335888,27.517275308013826,-2.84672803576683,8.75899251471813,21.485249918275002,14.003531003214817,21.52641748074607,1.310012817382784,-17.277351871921667,-5.7170059204101165,-29.138595763799856,17.704583922979623,-17.427800842105,5.993789001284767,-8.570777441406278,67.95899437087924,42.32762997742591,11.710794921694873,8,-2.4549942016601847,14.780006408691378,26.27250671386716,27.31500244140622,2.1300048828124716,1,-0.04885200505882392,-4.103959415005351,194.9499969482422,-4.936590209993461,190.75,-1.6916251588053928,192.7700042724609,-0.04885200505882392
2703,2018-08-22,193.6100006103516,193.6100006103516,190.27999877929688,190.27999877929688,0.0,-0.003345999767654151,-1.000000000000017,-13.874690062942825,44.68671242200032,29.968454862872907,-2.079984557859291,7.475989279584269,21.41784176602792,15.041957193260885,23.40563857465179,3.979995727539091,-16.485516160163996,-4.896499633789034,-25.782268553265425,15.989269285687357,-15.33938409352723,5.546384825949161,-7.40275225195316,51.681104612814266,22.800320384408938,10.442884459738199,8,-1.8050003051758097,15.430000305175753,26.922500610351534,27.964996337890597,4.639999389648409,2,-0.0003098887371759673,-2.5405488999321495,194.25999450683597,-4.103959415005351,194.9499969482422,-4.936590209993461,190.75,-0.0003098887371759673
2704,2018-08-23,189.82000732421875,193.1499938964844,189.5800018310547,192.25999450683597,290.0,-0.019575400414157174,-1.4452015781360423,-0.7327284807661488,29.932369559930976,30.43470260933676,1.7059947051258177,8.965136723922114,24.326828430585834,19.16508434612973,25.182718946440154,4.029998779296903,-15.21149973393534,-6.933993530273426,-24.046740986093567,10.178753925546715,-15.490367258183511,1.6223801976366587,-3.1154489245703303,2.6490679673131723,-24.314269230533434,8.556373727910076,8,1.9849929809570312,18.094993591308594,30.712493896484375,31.754989624023438,6.5099945068359375,3,0.031187429883688722,-1.000000000000017,193.6100006103516,-2.5405488999321495,194.25999450683597,-4.103959415005351,194.9499969482422,0.031187429883688722
2705,2018-08-24,192.02999877929688,192.02999877929688,189.6000061035156,189.66000366210938,100.0,0.011642563322123323,1.0506309554468434,-0.9713145765976361,38.21713909186107,31.781931872755415,-0.6157836869405457,5.002490390978551,21.281064508343775,17.234204190535422,26.850628774797215,2.4299926757812784,-13.462124668624512,-3.448502349853527,-17.581255047142946,10.684250347435892,-10.51487869849825,3.6178739987911968,-4.848022740048464,27.041916208004636,-0.6908942716056643,7.066376348644716,8,-0.22499847412109375,13.965003967285156,30.457500457763672,29.544998168945312,5.55999755859375,4,0.020986297999869175,-1.4452015781360423,189.82000732421875,-1.000000000000017,193.6100006103516,-2.5405488999321495,194.25999450683597,0.020986297999869175
2706,2018-08-27,196.8500061035156,196.9600067138672,193.1499938964844,193.1499938964844,317.0,0.025100283053995254,-1.05945959321029,1.5611898016996928,52.45352252195683,35.351960270203506,-4.9428677932882294,-1.2712083076254714,15.741755313331936,12.813585996590774,27.735022042622926,4.9300079345703125,-11.673786159584722,2.2530044555663835,-8.74003852651515,13.246047437647917,-3.243517035474383,7.74952594660715,-9.209709130251184,98.50947781067497,65.16195849144543,5.496521491040767,8,-5.045005798339815,9.144996643066435,26.107494354248075,24.72499084472659,-7.490005493164006,0,-0.027787660914913248,1.0506309554468434,192.02999877929688,-1.4452015781360423,189.82000732421875,-1.000000000000017,193.6100006103516,-0.027787660914913248
2707,2018-08-28,192.83999633789062,196.00999450683597,192.83999633789062,195.7100067138672,159.0,-0.020370889719537377,-1.2090499710243754,-0.7756759208855136,52.07261062510736,39.26523698345825,-0.6045101872947782,1.3012233381355145,19.179937688948996,17.131869389409303,28.523609243759708,4.010009765624972,-10.32232983346654,-0.8020050048828011,-8.173216445816195,6.569206436050592,-4.487610725349498,2.8836007155838956,-4.759711267970857,44.17333807499545,6.334629447454553,3.6856057204666994,8,0.595001220703125,13.155006408691406,30.117504119873047,28.735000610351562,-13.239990234375,1,-0.002126133944697739,-1.05945959321029,196.8500061035156,1.0506309554468434,192.02999877929688,-1.4452015781360423,189.82000732421875,-0.002126133944697739
2708,2018-08-29,192.75,193.8500061035156,192.75,192.8999938964844,100.0,-0.00046668917029502044,-13.667344862664931,0.052262492756098775,52.6944199812652,42.17434770482167,0.23440058088067417,1.2406021076666889,18.5811426820585,17.513904322743457,27.876717050457057,1.1000061035155966,-8.815432011884639,-0.7560012817382926,-8.08545539392756,6.573452830450975,-4.420728337832912,2.908725774356327,-4.247326357291087,42.953876308781446,0.908805201963581,3.664727056094633,8,1.3600006103515625,12.830001831054688,30.420001983642578,28.824996948242188,-16.850006103515625,2,0.018884562332806443,-1.2090499710243754,192.83999633789062,-1.05945959321029,196.8500061035156,1.0506309554468434,192.02999877929688,0.018884562332806443
2709,2018-08-30,192.8300018310547,193.25999450683597,191.97000122070312,192.8500061035156,145.0,0.0004150548952253086,2.071481770785887,0.13336724313305076,50.796178498709814,44.813273237779704,0.1830545541382378,0.8389608606142076,17.855494110991287,17.699832048424696,27.201238948086193,1.289993286132841,-6.954073539512478,-0.4444992065429574,-7.536751948752453,6.6477535356665385,-3.9906255776477053,3.1016271645617906,-3.921835158468184,43.885807876105495,-1.4341527365659275,3.546126371104752,8,1.279998779296875,12.75,30.34000015258789,28.7449951171875,-17.889999389648438,3,0.028107649833940096,-13.667344862664931,192.75,-1.2090499710243754,192.83999633789062,-1.05945959321029,196.8500061035156,0.028107649833940096
2710,2018-08-31,194.0500030517578,194.0500030517578,191.8300018310547,192.0,30.0,0.006326822637133134,1.1658516252446984,-102.47826086971082,55.964805306160635,47.245269038097796,-0.5806782284122107,-1.1836330806557385,16.023915853295932,16.751243203047977,26.969021375746173,2.220001220703125,-4.536294924503267,1.2465019226074219,-4.007901617525505,6.500905462740349,-1.3806998474590273,3.873703692673871,-4.752563070488833,43.274836406900654,-7.012966695201463,2.6272017700664567,8,-0.779998779296875,11.529998779296875,28.772499084472656,27.524993896484375,-18.150009155273438,4,0.01174954260984351,2.071481770785887,192.8300018310547,-13.667344862664931,192.75,-1.2090499710243754,192.83999633789062,0.01174954260984351
2711,2018-09-03,195.75999450683597,196.5,194.6699981689453,194.6699981689453,36.0,0.008812117640740524,-2.3578128062267267,0.5317047391495423,58.37971759428118,48.355275066808154,-2.4179631103572774,-3.374588421609559,14.125155000962508,15.367196923915145,26.660707997185824,2.4499969482421875,-3.0659659164207937,3.1519935607910554,-1.2482279344728795,7.55221505605499,0.9518828131590737,5.352104308423037,-6.088852149231798,84.15405174920745,29.341221938017597,2.2001107476319732,9,-2.4899902343750284,6.01500701904294,26.595005035400362,25.81500244140622,-26.139999389648466,0,0.009348191062555244,1.1658516252446984,194.0500030517578,2.071481770785887,192.8300018310547,-13.667344862664931,192.75,0.009348191062555244
2712,2018-09-04,190.8500061035156,196.8800048828125,190.8500061035156,196.27999877929688,45.0,-0.025081674198498827,-1.2209970213004986,-4.981661393733972,53.88128271453328,49.376893988200706,2.18748794252906,1.2539392553115078,18.664213090509435,20.57006447300276,26.08073676239743,6.029998779296903,-1.5568911437208612,-1.5384948730469148,-5.822338497233972,2.745348751140142,-3.680416685140443,0.6034269390466136,-0.8201094646296667,0.0,-54.904371022576875,2.1419218120935266,9,2.419998168945341,10.329994201660185,30.374996185302763,28.814994812011747,-22.170013427734347,1,-0.007807206945311007,-2.3578128062267267,195.75999450683597,1.1658516252446984,194.0500030517578,2.071481770785887,192.8300018310547,-0.007807206945311007
2713,2018-09-05,185.94000244140625,191.0200042724609,185.94000244140625,190.8000030517578,160.0,-0.025727029107068478,-1.090535470400767,0.8950289439667238,40.32851139224099,50.53202085845737,6.587870789659519,6.037977392289065,23.267535672170254,25.656675684612196,25.482685687535948,5.080001831054659,-0.8622783700531045,-6.171998596191401,-11.330113289815671,-1.0138839025671302,-8.751055943003536,-3.5929412493792654,12.699996948242188,0.0,-49.199581518347,2.5790573468121383,9,5.510002136230469,14.049995422363281,34.3849983215332,32.48999786376953,-9.930007934570312,2,-0.03409700040145203,-1.2209970213004986,190.8500061035156,-2.3578128062267267,195.75999450683597,1.1658516252446984,194.0500030517578,-0.03409700040145203
2714,2018-09-06,183.6300048828125,186.6199951171875,183.6300048828125,185.6000061035156,26.0,-0.012423349081764568,-2.035521199634409,0.4053499945055749,40.0,50.73011651491725,8.859107439725932,8.188119691242036,25.339235932034683,28.1185482890578,24.85149776193482,2.989990234375,-1.1710456360102626,-8.113996124267572,-14.510641684059266,-1.717350564475879,-11.31231890416342,-4.915673344371726,14.755994567871085,0.0,-45.652964428295725,3.1983227798958462,9,6.665000915527344,10.674995422363281,29.484996795654297,31.354995727539062,-9.169998168945312,3,-0.042095576870790796,-1.090535470400767,185.94000244140625,-1.2209970213004986,190.8500061035156,-2.3578128062267267,195.75999450683597,-0.042095576870790796
2715,2018-09-07,184.77999877929688,186.7899932861328,184.1000061035156,184.80999755859372,135.0,0.006262559853539518,-2.8705293433155785,0.015227797313820936,34.37786981499582,48.72171065858824,7.344949691229914,6.791711612932772,23.837857983921566,27.134406645579332,24.344826583120515,3.1599884033203125,-1.278942229402844,-6.5865020751953125,-13.689650468947548,0.5166463185569228,-10.13807627207143,-3.034927878319195,13.015760888671878,8.67919921875,-32.1293018809757,3.551574196876119,9,5.475006103515625,9.525001525878906,28.130001068115234,30.0,-8.789993286132812,4,-0.053252497039160684,-2.035521199634409,183.6300048828125,-1.090535470400767,185.94000244140625,-1.2209970213004986,190.8500061035156,-0.053252497039160684
2716,2018-09-10,184.77999877929688,184.77999877929688,184.77999877929688,184.77999877929688,0.0,0.0,1.0,-0.0,35.12240328547992,46.83835428751853,6.093569769418053,6.693030138896006,23.451826724642103,27.355911460421623,23.810774264217642,0.0,-0.4989955382799849,-6.30600204467774,-13.990775169099464,1.3787710797439843,-10.148388606888602,-2.463615482466878,12.449130697265616,8.67919921875,-27.509588415676568,3.8423865622108653,9,5.475006103515625,9.525001525878906,28.130001068115234,30.0,-10.139999389648438,0,-0.04805717578458735,-2.8705293433155785,184.77999877929688,-2.035521199634409,183.6300048828125,-1.090535470400767,185.94000244140625,-0.04805717578458735
2717,2018-09-11,184.77999877929688,184.77999877929688,184.77999877929688,184.77999877929688,0.0,0.0,1.0,0.0,35.853879260400376,44.96718309631133,5.39764477646284,6.593166797014192,23.0600932276389,27.546613164729905,23.060401191588326,0.0,-0.2473936318961023,-6.028002166748053,-14.212431746297398,2.1564274128012926,-10.120216956522711,-1.9357873769733942,11.905165713515629,15.561488382465047,-17.896484999227436,4.092214789774669,9,5.475006103515625,7.6300048828125,27.922500610351562,30.0,-18.80999755859375,1,-0.08204353156326538,1.0,184.77999877929688,-2.8705293433155785,184.77999877929688,-2.035521199634409,183.6300048828125,-0.08204353156326538
2718,2018-09-12,183.1499938964844,186.3300018310547,183.1499938964844,186.3300018310547,0.0,-0.008821327489883624,-1.000000000000018,-100.0,38.51976552405168,43.60313721023821,6.171701876735341,8.254146653631409,24.317447109244114,29.39921627117795,22.044995379315978,3.180007934570284,-1.0191604262029728,-7.409006500244118,-16.215841159668656,1.3978281591804205,-11.812423829956373,-3.005589170531863,13.012964211928107,0.0,-35.81199236694454,4.403417329712263,9,6.865005493164034,7.745002746582003,29.062507629394503,31.14000701904294,-16.569992065429716,2,-0.07900628830422751,1.0,184.77999877929688,1.0,184.77999877929688,-2.8705293433155785,184.77999877929688,-0.07900628830422751
2719,2018-09-13,190.08999633789062,192.32000732421875,187.5,187.5,155.0,0.03789245248530393,-2.722018640492995,-0.8144622249946092,47.12847467212574,42.621322695345434,-1.3386136798598898,1.1626814313099771,17.123853836013694,22.70925870397525,21.21052018661786,9.170013427734347,-1.37146543878481,-0.33500366210938637,-9.08153866271428,8.411531338495507,-4.708271162411847,4.038263838193075,5.292183917806199,75.68148614064681,37.158996797965244,4.373267500302449,9,-0.0749969482421875,0.8050003051757812,20.8175048828125,22.895004272460938,-17.830001831054688,3,-0.07407018834398349,-1.000000000000018,183.1499938964844,1.0,184.77999877929688,1.0,184.77999877929688,-0.07407018834398349
2720,2018-09-14,188.3699951171875,192.4900054931641,188.3699951171875,190.08999633789062,325.0,-0.009048352116572067,-3.790706339490106,-0.6640940743970118,36.179900569170904,40.15467635922207,-0.5688760282816929,2.8408903805249395,18.385161999976646,24.57268572351262,20.318562735260876,4.120010375976591,-1.8217506051381633,-1.936004638671875,-10.72856253080704,6.856553253463289,-6.332283584739457,2.460274307395707,6.278253956956576,55.888594641132705,23.923229594441917,4.396278946067581,9,1.6450042724609375,2.5250015258789062,20.03500747680664,24.01500701904297,-20.729995727539062,4,-0.07384397071660331,-2.722018640492995,190.08999633789062,-1.000000000000018,183.1499938964844,1.0,184.77999877929688,-0.07384397071660331
2721,2018-09-17,187.55999755859372,189.0200042724609,186.6699981689453,189.0200042724609,0.0,-0.004300034929075935,2.2191716396851717,0.8488405102819325,40.393008493398916,38.65597922354048,-1.1671043036697029,3.2347059131623723,18.525136573939392,25.32150931655471,20.308272468450316,2.3500061035155966,-2.2658648677877977,-2.37650222778322,-10.966108143094743,6.213103687528303,-6.671305185438996,1.9183007298725556,6.398356204890774,47.216254674427226,16.101327190237093,4.294802957655766,9,0.2600021362305256,3.3349990844726847,20.40250015258792,24.68000030517581,-24.23999023437497,0,-0.06168688534886124,-3.790706339490106,188.3699951171875,-2.722018640492995,190.08999633789062,-1.000000000000018,183.1499938964844,-0.06168688534886124
2722,2018-09-18,184.7700042724609,189.22999572753903,184.7700042724609,185.00999450683597,200.0,-0.014875204321013191,-36.168107833154984,0.16437611696961554,36.77932124123108,38.261624762317155,0.7484503443497772,5.562470215317518,20.584365029180816,28.019752154457052,20.320503073690396,4.459991455078125,-3.130479533251048,-4.6919960021973,-13.324351172951708,3.9403591685571087,-9.008173587574504,-0.37581841682009554,8.539847899003576,17.34484330353946,-11.765570941174392,4.316177585377209,9,3.049995422363338,6.124992370605497,22.597492218017607,27.469993591308622,-18.680007934570284,1,-0.05482494262366755,2.2191716396851717,187.55999755859372,-3.790706339490106,188.3699951171875,-2.722018640492995,190.08999633789062,-0.05482494262366755
2723,2018-09-19,193.5500030517578,193.5500030517578,185.30999755859372,185.30999755859372,177.0,0.04751852885357932,1.0000000000000069,-34.33475330619748,50.925928106252734,39.47561677412301,-7.642208115835842,-3.3963885009274577,11.08286596813403,19.189823737280193,19.58824137434848,8.779998779296903,-4.104790166106994,4.0910026550292855,-4.535322658336213,12.717327968394784,-0.22216000165346372,8.404165311712035,-10.400009155273409,100.0,69.75299205256289,4.313162656682753,9,-5.200004577636719,-2.6550064086914062,10.489994049072266,17.8699951171875,-30.6300048828125,2,-0.14249548641794352,-36.168107833154984,184.7700042724609,2.2191716396851717,187.55999755859372,-3.790706339490106,188.3699951171875,-0.14249548641794352
2724,2018-09-20,195.7400054931641,196.9199981689453,193.3699951171875,193.97000122070312,105.0,0.011314918144540886,-1.3905611812395,0.2148062005455411,52.12045605619223,41.447015245367055,-8.866124769175627,-5.396838004804948,7.930157406762788,16.950942564430335,18.515396533061892,3.5500030517578125,-4.5465123720154565,5.985005187988321,-3.088176231195831,15.058186607172473,1.448414478396245,10.521595897580397,-12.382011413574219,90.28812124652464,59.14073512591376,4.536590709592075,9,-5.705009460449247,-4.845008850097685,6.614994049072237,13.994995117187472,-36.45001220703128,3,-0.14897314214660007,1.0000000000000069,193.5500030517578,-36.168107833154984,184.7700042724609,2.2191716396851717,187.55999755859372,-0.14897314214660007
2725,2018-09-21,196.05999755859372,199.0200042724609,195.66000366210938,195.66000366210938,178.0,0.0016347811201058438,-15.800259403372102,0.22598470676469382,50.39001980945935,43.143417081364774,-8.289511215137992,-5.691224459993748,6.741259579508636,16.558208155053507,17.45870234566197,3.360000610351534,-4.010449974400785,6.103497314453108,-3.353305058899565,15.56029968780578,1.3750961277767715,10.831898501129444,-12.159523315429624,79.22802306058114,52.52248605048034,4.728401186676338,9,-4.974998474121065,-4.974998474121065,6.2950019836426065,13.675003051757841,-35.81999206542966,4,-0.12139142786964996,-1.3905611812395,195.7400054931641,1.0000000000000069,193.5500030517578,-36.168107833154984,184.7700042724609,-0.12139142786964996
2726,2018-09-24,191.3800048828125,194.0,190.47000122070312,194.0,0.0,-0.023870206743130118,1.6946605786702698,-6.550087739376371,50.693171658471215,44.79222734781709,-2.877446907223799,-1.5199719707578367,10.460384463614673,21.085293418603158,17.37340294343422,5.589996337890597,-3.340598434122427,1.697004699707037,-7.221428896726138,10.615438296140212,-2.7622120985095364,6.15622149792361,-6.57235883789059,46.38596919544976,15.62892762748568,4.459216798216586,9,-0.29500579833984375,-0.29500579833984375,10.027496337890625,18.354995727539062,-25.32000732421875,0,-0.12404642537082566,-15.800259403372102,196.05999755859372,-1.3905611812395,195.7400054931641,1.0000000000000069,193.5500030517578,-0.12404642537082566
2727,2018-09-25,192.42999267578125,193.8800048828125,191.0800018310547,192.6000061035156,770.0,0.005486402791198941,1.051276032060096,0.06489074220750907,59.441368808463615,47.11684993497398,-3.048776310015711,-2.74288002276586,8.340691763921825,19.774862286336116,17.24255849631959,2.8000030517578125,-2.478200453492178,2.7674926757812557,-6.122224772807527,11.657210124370039,-1.6773660485131359,7.212351400075647,-6.769605137207009,51.93283464978835,16.571198983127303,4.444858724294398,9,-0.5349884033203409,-1.3449935913085938,7.9925079345703125,17.305007934570312,-16.519989013671875,1,-0.1512757182328065,1.6946605786702698,191.3800048828125,-15.800259403372102,196.05999755859372,-1.3905611812395,195.7400054931641,-0.1512757182328065
2728,2018-09-26,196.38999938964844,197.6300048828125,193.50999450683597,193.50999450683597,233.0,0.020578947485277332,-1.8611134658585542,-16.939867169272095,67.7123872905463,49.40395133702071,-5.512924451947555,-6.762944639912234,3.3536388226880547,15.581661163810168,16.91194404688291,5.20001220703125,-1.4867116903206465,6.54549942016601,-2.7501444323928297,15.84114327272485,1.8976774938865901,11.19332134644543,-9.928034847041005,69.23971995224292,28.19038187055868,4.647821926279421,9,-4.494995117187528,-5.305000305175781,4.032501220703125,13.345001220703125,-25.6300048828125,2,-0.1542848574058039,1.051276032060096,192.42999267578125,1.6946605786702698,191.3800048828125,-15.800259403372102,196.05999755859372,-0.1542848574058039
2729,2018-09-27,198.25,198.25,194.5500030517578,195.3000030517578,613.0,0.00947095379669105,1.5084751022857172,1.0243027592930207,68.3365210773301,52.976909171260615,-6.809828584792854,-8.638998963643616,0.5402101048501322,13.434163744384279,16.49002878320085,3.6999969482421875,-0.3988686184627852,8.134500122070307,-1.8202724958058525,18.089272739946466,3.1571138131322414,13.111886431008372,-11.034553073601359,90.99410529096122,43.95613943419105,4.977386308938076,9,-6.354995727539091,-7.165000915527344,2.1725006103515625,11.485000610351562,-32.30999755859375,3,-0.17820934088804385,-1.8611134658585542,196.38999938964844,1.051276032060096,192.42999267578125,1.6946605786702698,191.3800048828125,-0.17820934088804385
2730,2018-09-28,196.3300018310547,199.1499938964844,196.08999633789062,197.25999450683597,225.0,-0.009684732251931005,-3.3404107958358087,-0.31525208062856896,64.94179745870949,55.704552389628454,-4.069960549017026,-6.892829925883603,1.5808687103649959,15.031983925890103,16.26273118684121,3.0599975585937784,0.736541389784378,6.100502014160156,-4.093334250218135,16.294338278538447,1.003583881971025,11.197420146349288,-8.406281463892299,67.51158473557247,14.976185120292826,5.096918132189139,9,-4.370002746582031,-5.180007934570284,3.529998779296875,13.404998779296875,-28.0,4,-0.18866198848607674,1.5084751022857172,198.25,-1.8611134658585542,196.38999938964844,1.051276032060096,192.42999267578125,-0.18866198848607674
2731,2018-10-01,197.58999633789062,198.9900054931641,197.50999450683597,198.0200042724609,106.0,0.006417737967120196,-4.016887785450609,0.46237776465178965,66.04861711157163,58.95669637522185,-4.19916511875266,-8.441495656238885,-0.443318877031345,13.379460695763015,16.514856944127036,2.6600036621094034,1.1673986521867619,7.268996429443348,-3.163907053627298,17.701899912513994,2.0525446879080107,12.485448170978685,-8.768174088382466,80.66915622784182,22.487829066701217,5.216451741535324,10,-5.3600006103515625,-6.440002441406222,1.3100051879882812,12.145004272460938,-27.05999755859375,0,-0.18902774197564065,-3.3404107958358087,196.3300018310547,1.5084751022857172,198.25,-1.8611134658585542,196.38999938964844,-0.18902774197564065
2732,2018-10-02,189.3600006103516,196.30999755859372,188.82000732421875,196.30999755859372,55.0,-0.041651884609913425,1.155393819638848,16.162485362479202,56.67599604603166,59.59559281297506,5.308654183399909,-0.3466224027431508,7.000070979818275,21.217298048124576,16.472946043950433,8.769989013671875,1.9816881450852861,-0.8864990234374659,-11.324775478682767,9.551777431807835,-6.105637251060102,4.3326392041851705,9.789993286132812,5.227434540744087,-57.82195325427274,5.219138227622644,10,4.624999999999972,1.7899932861328125,9.540000915527315,20.37499999999997,-23.19000244140628,1,-0.12304606557169662,-4.016887785450609,197.58999633789062,-3.3404107958358087,196.3300018310547,1.5084751022857172,198.25,-0.12304606557169662
2733,2018-10-04,179.60000610351562,187.5500030517578,179.60000610351562,187.5500030517578,2068.0,-0.05154200715767443,1.0,1.1438849552664894,39.3675252591491,58.178600502192495,14.395594211623035,9.395767850280976,15.705851255069206,30.391871635456255,16.17095440184636,9.759994506835966,2.462264896750696,-10.329493713378895,-21.664960194951277,1.0059727681934874,-15.997226954165086,-4.661760472592704,19.389999389648466,0.0,-58.913013725225746,5.6677332407861885,10,9.774993896484375,9.774993896484375,20.114994049072266,30.134994506835938,-18.45001220703125,3,-0.02054566991094342,1.155393819638848,189.3600006103516,-4.016887785450609,197.58999633789062,-3.3404107958358087,196.3300018310547,-0.02054566991094342
2734,2018-10-05,175.89999389648438,182.50999450683597,175.89999389648438,182.3699951171875,372.0,-0.020601403570658428,-1.0432764646783952,0.8138369439416826,37.848363641770625,56.78508315022708,16.746402117893297,13.161785686491442,18.227279292774057,33.42695140657719,15.702908514637112,6.610000610351591,3.2660958528899187,-13.64300537109375,-26.32948012626349,-0.9565306159240095,-19.98624274867862,-7.29976799350888,22.314411621093768,0.0,-56.84614305469866,6.34323737758487,10,11.625,11.625,23.94500732421875,33.83500671386719,-15.449996948242188,4,-0.0292211459238213,1.0,179.60000610351562,1.155393819638848,189.3600006103516,-4.016887785450609,197.58999633789062,-0.0292211459238213
2735,2018-10-08,174.94000244140625,179.49000549316406,173.77999877929688,179.49000549316406,504.0,-0.005457598001072594,1.50989137761621,0.7032460886094458,37.7380444064902,55.34562456667363,16.087208287206693,14.068068566234558,18.2095355621897,34.08714098290005,15.319505786318668,5.7100067138671875,2.842331960945671,-14.110997009277355,-28.25474485173035,0.03275083317564054,-21.18287093050384,-7.0391230880508715,21.935538378906273,4.601361972154074,-51.254400062679935,7.071873921226492,10,11.524993896484375,11.524993896484375,24.904998779296875,34.79499816894531,-11.32000732421875,0,-0.05144620941122047,-1.0432764646783952,175.89999389648438,1.0,179.60000610351562,1.155393819638848,189.3600006103516,-0.05144620941122047
2736,2018-10-09,175.89999389648438,177.99000549316406,174.69000244140625,177.10000610351562,270.0,0.005487546825658995,1.2147589837069503,0.2637387697064613,41.06385484123377,53.30367857031475,14.19300118207525,13.07928058439444,16.361453284398067,32.82988630465971,14.91538349814881,3.3000030517578125,2.1375886709383565,-12.707005310058605,-27.93151042110557,2.517499800988361,-20.319257865582074,-5.094752754535136,19.127903560546883,9.409654824906582,-49.197607288006516,7.612252555523482,10,10.56500244140625,10.56500244140625,23.525009155273438,33.83500671386719,-12.30999755859375,1,-0.04303577218930754,1.50989137761621,174.94000244140625,-1.0432764646783952,175.89999389648438,1.0,179.60000610351562,-0.04303577218930754
2737,2018-10-10,169.6199951171875,175.52000427246094,168.13999938964844,175.0,832.0,-0.03570209776694255,1.2990621330886862,4.483291795941203,24.612742734909602,48.51482917524402,18.88287117603184,19.146971690328996,21.74396070071859,38.97091906222903,14.70280798956532,7.7599945068359375,1.2328561159733056,-18.22900390625,-35.612301981548484,-0.8457058309515162,-26.920652943899228,-9.537354868600772,23.708070445624998,7.6249121499558985,-43.85670846570901,8.691649037649238,10,14.025001525878906,14.025001525878906,27.902507781982422,40.11500549316406,-5.04998779296875,2,0.005364955125017445,1.2147589837069503,175.89999389648438,1.50989137761621,174.94000244140625,-1.0432764646783952,175.89999389648438,0.005364955125017445
2738,2018-10-11,168.67999267578125,168.67999267578125,163.1199951171875,164.5,932.0,-0.005541813869035961,1.660290574578375,-0.7769496063349443,20.509985901903917,43.20076971130777,17.29790714946273,19.971272516955395,22.288003140810503,39.723404335157795,14.391633152332616,6.5,0.5308799378027516,-18.445506286621082,-37.75054574478881,0.8595331715466443,-28.09802601570496,-8.792986557537205,22.129266269714833,28.674562834499145,-17.15893627711743,9.652519729083869,10,12.455001831054688,12.455001831054688,28.54500961303711,41.05500793457031,-5.989990234375,3,-0.014880214701339156,1.2990621330886862,169.6199951171875,1.2147589837069503,175.89999389648438,1.50989137761621,174.94000244140625,-0.014880214701339156
2739,2018-10-12,176.00999450683594,176.6300048828125,173.50999450683594,173.50999450683594,385.0,0.04345507558293327,-1.49600830078125,0.5980871723735125,31.045552229143368,39.43452024135598,7.243084833446375,12.155569790939808,14.574899092588197,32.25921941128394,14.9051067384233,7.95001220703125,-0.5428342333337923,-10.411504364013666,-30.280048544628897,9.457039816601565,-20.345776454321282,-0.4772322737060506,11.476552779263102,78.74154685060472,35.59833629075146,9.934272090307621,10,5.045005798339844,5.125,19.710006713867188,33.725006103515625,-16.919998168945312,4,-0.08442702729460305,1.660290574578375,168.67999267578125,1.2990621330886862,169.6199951171875,1.2147589837069503,175.89999389648438,-0.08442702729460305
2740,2018-10-15,174.4600067138672,175.7899932861328,172.2899932861328,175.7899932861328,13.0,-0.008806248743497114,4.263211032330603,-0.53199462890625,32.99838181896796,35.762271875511125,5.995009229499431,13.291485734282674,15.522125208281722,33.590241783252026,15.52166738593637,3.720001220703125,-2.481578447480217,-11.2659927368164,-31.809716303633707,9.277730830000905,-21.537854520225068,-0.9941309534077334,10.102554311962479,76.26095281681975,32.142925236142645,10.271861783408657,10,5.2549896240234375,6.67498779296875,17.839996337890625,34.60499572753906,-19.110000610351562,0,-0.08030499384654322,-1.49600830078125,176.00999450683594,1.660290574578375,168.67999267578125,1.2990621330886862,169.6199951171875,-0.08030499384654322
2741,2018-10-16,175.99000549316406,175.99000549316406,173.0500030517578,173.0500030517578,80.0,0.008769911271448105,1.0,-2.2105504692411833,33.63853963839932,33.20255449688531,1.2056194216574738,11.436609828898241,13.517220029717635,31.794940420310127,15.883106441956702,2.94000244140625,-4.763120412632588,-9.157494354248058,-30.130883704178387,11.815894995682271,-19.644189029213237,1.3292003207171206,5.999447623628555,95.26277626181397,49.97969764287744,10.486694674965166,10,-0.6550064086914062,5.144989013671875,16.289997100830078,33.07499694824219,-13.790008544921875,1,-0.07028814131412164,4.263211032330603,174.4600067138672,-1.49600830078125,176.00999450683594,1.660290574578375,168.67999267578125,-0.07028814131412164
2742,2018-10-17,174.63999938964844,177.17999267578125,172.57000732421875,175.11000061035156,175.0,-0.007670924833104054,1.0,-0.15986422803047604,27.167739128707623,31.84702270461404,0.2771547228711313,12.636678536831226,14.509654758268141,32.91285039152899,15.888049731486593,4.6099853515625,-7.027600778679584,-10.001000213623058,-31.495571141025664,11.493570713779548,-20.74828567732436,0.7462852500782446,5.085118767191574,81.9346107597272,38.04266836725641,10.747285463701305,10,-1.8250045776367188,6.4949951171875,17.640003204345703,34.42500305175781,-13.669998168945312,2,-0.06327303647719085,1.0,175.99000549316406,4.263211032330603,174.4600067138672,-1.49600830078125,176.00999450683594,-0.06327303647719085
2743,2018-10-18,165.97000122070312,173.80999755859375,165.97000122070312,173.80999755859375,6.0,-0.04964497365578446,1.0,16.68079994805532,20.352667682798653,29.90305648695049,7.610765522826341,20.168563081107123,22.835500169157967,41.32815842734766,17.0460337205656,8.669998168945312,-9.920063701835545,-17.29199829101563,-39.890469431823334,5.306472849792073,-28.591233861419482,-5.992762720611779,11.762502171378571,0.0,-36.366827949003145,11.299235570403852,10,5.334999084472656,15.164993286132812,25.362503051757812,43.095001220703125,-5.8600006103515625,3,-0.008435222547372834,1.0,174.63999938964844,1.0,175.99000549316406,4.263211032330603,174.4600067138672,-0.008435222547372834
2744,2018-10-19,166.5800018310547,170.6699981689453,165.99000549316406,167.8300018310547,66.0,0.0036753666678619457,-2.8518574335016202,0.15943884998501368,22.00262153762027,28.154676168187162,6.190713480937177,18.194814782630885,21.89681344118742,40.452613365361145,18.908535515727245,4.6999969482421875,-12.014321517583312,-15.2239974975586,-38.19241924156506,7.744424246447863,-26.708208369561845,-3.739786625555354,10.599990844726562,5.441579619360301,-25.87089685474363,11.484210872003233,10,3.9749984741210938,14.55499267578125,23.874996185302734,42.2449951171875,-3.6800079345703125,4,-0.023352139193717147,1.0,165.97000122070312,1.0,174.63999938964844,1.0,175.99000549316406,-0.023352139193717147
2745,2018-10-22,172.25999450683594,172.25999450683594,168.72000122070312,168.72000122070312,131.0,0.03409768647704725,1.0,-2.83199462890625,27.99303742846196,26.70236312232363,0.10122809726772175,11.215382204434945,15.904161166999529,34.454699545106166,20.550519602025755,5.67999267578125,-12.337684021232803,-8.354004669189464,-30.66938724638726,13.96137790800833,-19.511695957788362,2.803686619409433,3.232798461914058,56.11059840088858,29.75912134614396,11.157691288598897,10,-2.1100006103515625,8.875,18.195003509521484,36.56500244140625,-9.229995727539062,0,-0.07645418895228562,-2.8518574335016202,166.5800018310547,1.0,165.97000122070312,1.0,174.63999938964844,-0.07645418895228562
2746,2018-10-23,167.63999938964844,170.17999267578125,164.41000366210938,170.17999267578125,460.0,-0.026819895881304956,3.54331044508924,-0.7175135885377828,29.866506742555174,27.286114678728694,3.8289837512450333,14.720365044384778,20.21390722089768,38.60453228307517,22.119732760553116,7.8499908447265625,-12.420188056731291,-11.786999511718761,-34.216424834527515,10.642425811089993,-23.00171217312314,-0.5722868503143843,6.368057836914062,25.293645312309565,-3.575803513980148,11.214712661404382,10,2.5099945068359375,13.4949951171875,22.814998626708984,41.18499755859375,-4.3300018310546875,1,-0.07331181896253158,1.0,172.25999450683594,-2.8518574335016202,166.5800018310547,1.0,165.97000122070312,-0.07331181896253158
2747,2018-10-24,163.32000732421875,170.47999572753906,163.32000732421875,169.00999450683594,153.0,-0.025769458847280546,-1.5166975508113456,2.2401583554105766,33.21648554315345,28.697947972200865,8.002937357846662,17.652757228407268,24.168666868639235,42.430056600708184,23.808976600640978,7.1599884033203125,-12.567344498010698,-14.651492309570301,-37.30500877734562,8.002024158205018,-25.97825054345796,-3.324734075682642,9.381482449218737,0.0,-31.17782106848308,11.326758233887656,10,6.92999267578125,17.814987182617188,26.037490844726562,45.50498962402344,-3.010009765625,2,-0.006857765893636958,3.54331044508924,167.63999938964844,1.0,172.25999450683594,-2.8518574335016202,166.5800018310547,-0.006857765893636958
2748,2018-10-25,166.08999633789062,166.61000061035156,162.17999267578125,162.17999267578125,383.0,0.016960500180317473,-1.265986591010201,-0.6871726660570289,39.68887046983138,29.65831666561064,5.394176602781982,13.171697784544023,21.12934818052736,39.160560523486936,26.143310676949653,4.4300079345703125,-13.00606573575456,-10.366503143310553,-31.856466860832455,11.12346057421135,-21.111485002071504,0.3784787154503988,5.461714076796852,38.78971182389423,3.51658039539776,10.744981858760946,10,3.589996337890625,14.574996948242188,23.267501831054688,42.73500061035156,-1.3799896240234375,3,-0.030826631525546322,-1.5166975508113456,163.32000732421875,3.54331044508924,167.63999938964844,1.0,172.25999450683594,-0.030826631525546322
2749,2018-10-26,162.9199981689453,165.4499969482422,161.08999633789062,165.4499969482422,39.0,-0.01908602708676277,2.4466424616720746,-0.6470579052941314,37.92686257482652,30.205925638483816,7.277384580267949,14.291902614408286,23.838044090680285,41.791899168642715,28.531361868352317,5.0,-12.138169632727141,-11.770001220703136,-31.449046015673588,7.909043574267315,-21.609523618188348,-1.9304788232179249,7.55999755859375,16.383188281466648,-21.829122235082476,9.83952239748522,10,6.214996337890625,17.199996948242188,26.702499389648438,45.904998779296875,6.5200042724609375,4,-0.01724771415526183,-1.265986591010201,166.08999633789062,-1.5166975508113456,163.32000732421875,3.54331044508924,167.63999938964844,-0.01724771415526183
2750,2018-10-29,159.2899932861328,168.27999877929688,156.32000732421875,165.5500030517578,708.0,-0.02228090426964191,1.040953960644827,2.474313354160887,34.165861543201316,30.264516961239593,9.531572282087723,15.815554604615272,27.020175425896014,44.860978846858615,31.036643249469076,11.959991455078125,-11.067369081854395,-13.548005676269526,-31.55256761207096,4.456556259531908,-22.550286644170257,-4.545724708368795,9.68760253906251,20.974494309738585,-20.018579326527604,9.002280967900722,10,7.4600067138671875,18.44500732421875,31.175003051757812,49.535003662109375,-0.1399993896484375,0,0.02266307214833585,2.4466424616720746,162.9199981689453,-1.265986591010201,166.08999633789062,-1.5166975508113456,163.32000732421875,0.02266307214833585
2751,2018-10-30,160.24000549316406,161.11000061035156,157.22999572753906,159.36000061035156,226.0,0.0059640419804949385,1.9618413082980013,-0.14057564057564056,40.04669605949376,31.695512175771384,6.83080540702818,12.56828656715652,25.48869554354539,43.29622145695282,33.677313149463494,3.8800048828125,-10.973576764622692,-10.730493927001959,-25.356189875861247,3.8952020218573296,-18.043341901431603,-3.4176459525723146,8.039993286132812,27.68362556021677,-16.806137641238273,7.3128479744296415,10,4.8249969482421875,17.4949951171875,30.844993591308594,48.584991455078125,1.7899932861328125,1,0.017411340429914324,1.040953960644827,159.2899932861328,2.4466424616720746,162.9199981689453,-1.265986591010201,166.08999633789062,0.017411340429914324
2752,2018-10-31,166.05999755859375,167.82000732421875,159.19000244140625,161.00999450683594,32.0,0.036320468459282385,1.013998166101363,5.7386079900124844,47.48077244730579,34.7097460384944,-0.3735323028766686,5.178731765001942,19.16512025949953,36.86769024325844,35.158208771624324,8.6300048828125,-10.869953559649048,-3.7455017089843636,-15.665161999475316,8.174158581506589,-9.705331854229826,2.2143284362610984,-9.739990234375,81.43810362205126,33.50416538028688,5.959830145245476,10,-1.7699966430664062,11.675003051757812,25.025001525878906,42.76499938964844,-7.959991455078125,2,-0.01656027966054663,1.9618413082980013,160.24000549316406,1.040953960644827,159.2899932861328,2.4466424616720746,162.9199981689453,-0.01656027966054663
2753,2018-11-01,175.91000366210938,175.91000366210938,167.13999938964844,167.13999938964844,72.0,0.059315947539021696,1.0,1.7366334599358828,49.908298887691956,37.81037685516903,-9.683604337984605,-5.230041234807345,8.93656052575625,26.427990578184165,35.07019004438814,9.850006103515625,-10.711170063045643,6.289004516601551,-5.0944898658352145,17.672498899038317,0.5972573253831683,11.980751707819934,-19.359996337890635,100.0,53.651242546321946,5.6917471912183855,11,-9.794998168945312,1.8249969482421875,15.579998016357422,32.21999359130862,-16.980010986328125,3,-0.08868174508983784,1.013998166101363,166.05999755859375,1.9618413082980013,160.24000549316406,1.040953960644827,159.2899932861328,-0.08868174508983784
2754,2018-11-02,170.75999450683594,185.5,170.25,179.00999450683594,1790.0,-0.02927638592496229,-2.2901872866318365,-0.9407064972483736,46.816919719649924,39.9019193319677,-4.33408373030619,-0.5110539862113512,13.762549043184265,30.900479201046664,34.373772431341884,15.25,-10.276936439951896,1.3959953308105355,-9.616670022271876,12.408660683892947,-4.11033734573067,6.902328007351741,-13.435587329101566,49.48591777612768,6.634958612895694,5.506332676541209,11,0.1500091552734375,6.975006103515625,20.73000717163086,37.37000274658206,-13.360000610351562,4,-0.035429772707837315,1.0,175.91000366210938,1.013998166101363,166.05999755859375,1.9618413082980013,160.24000549316406,-0.035429772707837315
2755,2018-11-05,165.94000244140625,172.49000549316406,165.94000244140625,171.0,202.0,-0.028226705437360056,-1.5889352616913743,0.613333037405303,41.81728957042563,41.229784090619965,-0.5641912379138319,3.794663754880361,18.124585608055156,35.02672592785285,33.383897921536786,6.5500030517578125,-8.637931087221574,-2.973996734619135,-13.760501290857462,7.812507821619192,-8.367249012738284,2.4192555435000145,-6.925059694335943,30.810065077888897,-5.187622617271568,5.39325227811916,11,4.970001220703125,11.794998168945312,25.549999237060547,42.18999481201175,-9.470001220703125,0,0.021091960639423535,-2.2901872866318365,170.75999450683594,1.0,175.91000366210938,1.013998166101363,166.05999755859375,0.021091960639423535
2756,2018-11-06,168.3300018310547,169.99000549316406,166.47000122070312,167.2100067138672,157.0,0.014402792301346112,-1.707689237883963,-0.22134301533117015,44.9479588401069,42.53328112361479,-3.180482431902732,0.8521515403757007,15.139573653386634,31.988316776635116,32.340529363211864,4.0500030517578125,-7.0769374479307885,-0.20549774169921875,-10.478896443860322,10.067900960461884,-5.34219709277977,4.931201609381333,-7.725955648808593,34.739643625177756,4.364601744778355,5.136699351080548,11,2.5800018310546875,9.325004577636719,23.224994659423828,38.67499542236331,-9.360000610351562,1,-0.054535779924626104,-1.5889352616913743,165.94000244140625,-2.2901872866318365,170.75999450683594,1.0,175.91000366210938,-0.054535779924626104
2757,2018-11-07,170.52999877929688,170.52999877929688,167.92999267578125,168.8000030517578,35.0,0.01306954746219402,2.005794826111116,1.5446457765667574,54.07288241297199,44.131504672852635,-4.749665729988266,-1.3451407256221444,12.487134805172616,29.24958721329017,30.60405741964586,2.600006103515625,-6.126202562636024,1.9489990234374943,-8.352645356391406,12.250643403266395,-3.2018231664769417,7.09982121335193,-8.432195367985543,23.46624187523988,-10.306924207440538,5.1508221899144475,11,0.3800048828125,5.785003662109375,21.159996032714844,34.55500030517578,-11.55999755859375,2,-0.04984460247959577,-1.707689237883963,168.3300018310547,-1.5889352616913743,165.94000244140625,-2.2901872866318365,170.75999450683594,-0.04984460247959577
2758,2018-11-08,166.1699981689453,171.32000732421875,166.1699981689453,170.33999633789062,257.0,-0.025567352615737504,-1.4700294564282708,-2.4104095186854475,49.65678570552699,45.434829465152696,-0.4214426345285176,2.9694195509441954,16.337602850504595,32.988458875622655,28.45436583473444,5.1500091552734375,-5.141153442957773,-2.2855018615722713,-12.643072607475744,8.072068884331202,-7.464287234523994,2.893283511379451,-2.6680629623126606,1.1758474245719581,-34.68647096715612,5.178785372951734,11,4.7400054931640625,5.765007019042969,26.397499084472656,38.915000915527344,-9.669998168945312,3,-0.04856467565959122,2.005794826111116,170.52999877929688,-1.707689237883963,168.3300018310547,-1.5889352616913743,165.94000244140625,-0.04856467565959122
2759,2018-11-09,161.14999389648438,165.60000610351562,160.35000610351562,165.60000610351562,190.0,-0.030210051921388925,1.3595440892070938,1.067149678906636,40.59590138589708,46.149278336563334,4.8288922461695165,7.1875797716443515,20.77665711928364,37.37977980662359,27.939398992299346,5.8199920654296875,-4.255704491951974,-6.562506103515631,-16.769166395672386,3.6441541886411244,-11.665836249594008,-1.4591759574372531,24.350006103515625,6.589685611112019,-25.60794274547844,5.103330146078382,11,10.215003967285156,9.760009765625,28.225006103515625,42.160011291503906,-11.239990234375,4,-0.013775993203755,-1.4700294564282708,166.1699981689453,2.005794826111116,170.52999877929688,-1.707689237883963,168.3300018310547,-0.013775993203755
2760,2018-11-12,160.4499969482422,162.77000427246094,159.99000549316406,162.77000427246094,25.0,-0.004343760314951317,1.3965431059430164,0.5213485303597636,43.481411389725835,46.53091337325578,6.381860816713157,7.150790685020496,20.836261804472144,37.45708659154184,27.29713428289558,2.779998779296875,-3.9766175234241246,-6.562002563476568,-16.741824483737275,3.617819356784139,-11.651913523606908,-1.4720916033462288,24.54700317382813,4.059941577567294,-27.81257995705106,5.089910960130352,11,11.895004272460938,10.460006713867188,27.074996948242188,40.595001220703125,-10.739990234375,0,-0.019009056464748153,1.3595440892070938,161.14999389648438,-1.4700294564282708,166.1699981689453,2.005794826111116,170.52999877929688,-0.019009056464748153
2761,2018-11-13,163.6199951171875,163.6199951171875,160.02000427246094,160.02000427246094,36.0,0.01975692258796302,1.0,-1.551715292941517,50.27776647497105,46.841690487440815,4.181460093695648,3.169023501575424,16.994376957345878,33.88232650774208,26.609439791329258,3.5999908447265625,-3.227310512071597,-2.773503875732416,-12.126093414505164,6.579085663040331,-7.44979864511879,1.9027908936539575,20.37672521972658,32.0387381939684,-3.705765497959483,4.676294769386371,11,9.125007629394531,7.290008544921875,22.845001220703125,36.36500549316406,-21.769989013671875,1,-0.043698778326960785,1.3965431059430164,160.4499969482422,1.3595440892070938,161.14999389648438,-1.4700294564282708,166.1699981689453,-0.043698778326960785
2762,2018-11-14,163.58999633789062,163.58999633789062,162.52999877929688,162.52999877929688,0.0,-0.00018334421337307116,1.0,0.29444451508716607,47.56145188868409,46.58092970977327,4.273664654252286,2.4545857943446094,16.496575440952853,33.44324331635761,26.106262391802282,1.089996337890625,-1.8527325765925866,-2.251002502441395,-10.825587379364976,6.323582374482186,-6.538294940903199,2.0362899360204096,19.44645540527347,31.773965250908056,-3.4372333917000333,4.287292438461794,11,9.155006408691406,7.32000732421875,22.875,36.39500427246094,-23.28999328613284,2,-0.02824130582926987,1.0,163.6199951171875,1.3965431059430164,160.4499969482422,1.3595440892070938,161.14999389648438,-0.02824130582926987
2763,2018-11-15,164.57000732421875,166.6699981689453,163.77000427246094,163.77000427246094,562.0,0.005990653513457733,-6.24995708481947,0.7547215984338113,51.68128020777068,47.12141420845336,1.6940602574950105,1.4380422174698424,15.147558184134624,32.05895545750107,24.756594577298884,3.0800018310546875,-0.8850362523751869,-1.2009918212890511,-9.793980778380728,7.391997135802626,-5.49748629983489,3.0955026572567874,17.544586568945334,68.56297683768102,29.690816084684904,4.296494478545843,11,1.6699981689453125,6.339996337890625,19.074989318847656,28.789993286132812,-24.230010986328125,3,-0.034028108733586415,1.0,163.58999633789062,1.0,163.6199951171875,1.3965431059430164,160.4499969482422,-0.034028108733586415
2764,2018-11-16,162.69000244140625,165.75,161.24000549316406,165.75,0.0,-0.01142373943697228,1.9477111798145008,-3.824982357092449,53.59256924413889,48.429778616643716,2.580299366210795,3.1744303221838663,16.703572384566996,33.569943453468625,23.456317922617508,4.5099945068359375,-0.7761613777233549,-2.8864967346191293,-11.57791878363679,5.804925314398531,-7.232207759127959,1.459214289889701,18.53960791575784,40.41916030883092,-0.6873190399005225,4.345711024508833,11,2.9650039672851562,8.220001220703125,18.444992065429688,27.56499481201172,-24.580001831054688,4,-0.038047835444809275,-6.24995708481947,164.57000732421875,1.0,163.58999633789062,1.0,163.6199951171875,-0.038047835444809275
2765,2018-11-19,159.08999633789062,164.22999572753906,159.08999633789062,163.6199951171875,190.0,-0.022128010630599104,-1.2693160153328977,1.4803929390645258,48.849300804468015,48.863261057128284,5.706552678879433,6.047228440144295,19.894002021731637,36.71605650268896,22.497936232816084,5.1399993896484375,-1.7072080215574204,-5.8280029296875,-14.381882302055828,2.7258764426808284,-10.104942615871664,-1.5510632435033358,21.290029824713457,0.0,-41.036175291492114,4.27693968618416,11,6.1150054931640625,11.82000732421875,22.005001068115234,29.974998474121094,-16.919998168945312,0,-0.05770314216541872,1.9477111798145008,162.69000244140625,-6.24995708481947,164.57000732421875,1.0,163.58999633789062,-0.05770314216541872
2766,2018-11-20,155.35000610351562,158.92999267578125,155.16000366210938,158.92999267578125,88.0,-0.023508644920901545,1.1061470134431288,0.7902842244962577,38.81813721116959,47.16828936803913,8.282718874672753,9.29587876061791,23.172512196989544,39.96222563620415,21.243658305072206,3.92999267578125,-2.2215099620742933,-8.953493499755865,-18.402938599367474,0.49595159985574355,-13.678216049561684,-4.2287709499500465,23.752618269605648,1.6507604872739519,-32.85898419739319,4.72472254980581,11,7.8899993896484375,14.979995727539062,25.074989318847656,28.699989318847656,-12.520004272460938,1,-0.03630511212140086,-1.2693160153328977,159.08999633789062,1.9477111798145008,162.69000244140625,-6.24995708481947,164.57000732421875,-0.03630511212140086
2767,2018-11-21,162.1999969482422,162.75,156.52999877929688,156.52999877929688,207.0,0.044093920666872455,-1.1940046664459927,-1.58380431168964,34.729330696951735,45.50968325597521,0.14176305143894297,2.4850891150253744,15.931124066110868,32.65435050121758,19.59231981480386,7.399993896484375,-1.8595446047759765,-2.047502136230463,-11.534688014532122,7.439683742071196,-6.791095075381293,2.6960908029203665,14.987217767998146,61.16417589905597,33.4952343353249,4.743592939150835,11,-1.2849960327148438,8.1300048828125,16.03499984741211,21.849998474121094,-27.149993896484403,2,-0.12546233802470552,1.1061470134431288,155.35000610351562,-1.2693160153328977,159.08999633789062,1.9477111798145008,162.69000244140625,-0.12546233802470552
2768,2018-11-22,160.97000122070312,160.97000122070312,160.02000427246094,160.88999938964844,273.0,-0.007583204381511499,22.74938012588213,0.014109674936556248,38.05223744128977,45.22705392879662,0.6219761180017542,3.490816424132987,16.799908054315154,33.43749394732157,17.744997951066466,2.17999267578125,-1.9601864708272103,-3.021498107910162,-12.575425755389517,6.532429539569193,-7.798461931649825,1.7554657158295015,14.455036611206737,54.86307429404662,28.71647152970423,4.776963823739675,11,-0.05500030517578125,9.360000610351562,16.004993438720703,23.079994201660156,-19.800003051757812,3,-0.12840900796543497,-1.1940046664459927,162.1999969482422,1.1061470134431288,155.35000610351562,-1.2693160153328977,159.08999633789062,-0.12840900796543497
2769,2018-11-23,160.11000061035156,160.9199981689453,158.77000427246094,158.77000427246094,1498.0,-0.005342614175497418,-2.208954883964563,16.749570856379936,42.12374669499361,45.0762022960486,1.473940227600906,4.352668742033586,17.05752498838595,33.86393778775201,15.754636489860838,2.1999969482421875,-2.9911163689575915,-3.7409988403320256,-13.442777270287593,5.960779589623542,-8.591888055309823,1.1098903746457722,13.693834487974271,54.57553780128565,27.820093653796143,4.8508892149777845,11,0.8050003051757812,10.220001220703125,16.109996795654297,22.044998168945312,-18.639999389648438,4,-0.12347763535754275,22.74938012588213,160.97000122070312,-1.1940046664459927,162.1999969482422,1.1061470134431288,155.35000610351562,-0.12347763535754275
2770,2018-11-26,162.89999389648438,163.83999633789062,161.4199981689453,161.4199981689453,17.0,0.017425477955762547,-2.2702772365016033,1.1044774419822816,42.7425693426727,44.23895817023768,-1.0414980049177984,1.9468084565879167,13.740597408880689,30.563113377122647,13.052628853985032,3.7299957275390625,-3.3934909111560216,-1.1315055847167912,-10.60769654116379,8.344685371730208,-5.869601062940291,3.6065898935067082,9.412334686944149,89.17046964764121,60.8049528251977,4.738095478223495,11,-1.9849929809570312,7.4300079345703125,12.945003509521484,18.235000610351562,-21.220001220703125,0,-0.15217921556145508,-2.208954883964563,160.11000061035156,22.74938012588213,160.97000122070312,-1.1940046664459927,162.1999969482422,-0.15217921556145508
2771,2018-11-27,163.02999877929688,163.02999877929688,161.94000244140625,162.5,0.0,0.0007980656088613092,3.11320320147406,0.3581083170950481,39.388793467475985,43.33088501232567,-1.412538616061056,2.1465970937369434,13.100417294529507,29.822523386032742,10.204601367973961,1.089996337890625,-2.760650707695021,-1.1410003662109318,-10.463071519884608,8.181070787462744,-5.80203594304777,3.520035210625906,7.910143810426121,88.91931834311622,57.45826132533314,4.661035576836836,11,-2.1149978637695312,7.3000030517578125,12.612495422363281,18.104995727539062,-18.649993896484375,1,-0.12795191539313544,-2.2702772365016033,162.89999389648438,-2.208954883964563,160.11000061035156,22.74938012588213,160.97000122070312,-0.12795191539313544
2772,2018-11-28,163.30999755859375,166.0500030517578,161.25,162.32000732421875,56.0,0.0017174678365539098,-2.067089817089817,1.867910404790695,45.42546207145664,42.635794108290774,-1.9404959620848103,1.7391804507640813,12.392921769300813,28.92018348525022,8.443768603600871,4.8000030517578125,-2.2790913036000973,-0.7235015869140682,-10.009310613258492,8.562307439430356,-5.366406100086294,3.919402926258158,6.367733916920145,62.36255559607798,25.95236372258401,4.642904513172217,11,-2.7049942016601562,7.0200042724609375,12.332496643066406,17.824996948242188,-18.099990844726562,2,-0.12540564591087622,3.11320320147406,163.02999877929688,-2.2702772365016033,162.89999389648438,-2.208954883964563,160.11000061035156,-0.12540564591087622
2773,2018-11-29,160.30999755859375,164.22999572753906,160.30999755859375,164.22999572753906,0.0,-0.018369971495000748,1.0,-3.95963316892725,48.563617273539464,42.07702166711305,0.4377023891642011,3.70025767769755,14.63870179653722,31.23559873688015,8.027893119328496,3.9199981689453125,-2.568520476848363,-2.9435012817382926,-10.48593951746301,4.598936953986424,-6.714720399600651,0.8277178361240658,8.206315691847777,21.15375747743669,-18.242479024885093,3.7712191178623593,11,0.29500579833984375,10.020004272460938,15.382499694824219,20.824996948242188,-15.300003051757812,3,-0.15756967682320233,-2.067089817089817,163.30999755859375,3.11320320147406,163.02999877929688,-2.2702772365016033,162.89999389648438,-0.15756967682320233
2774,2018-11-30,164.7100067138672,164.82000732421875,160.91000366210938,161.27999877929688,1250.0,0.027446879310600858,1.142462386134185,-0.8750024328437803,56.466316712032295,42.92335676795353,-4.074067649622378,-1.2398064467810173,9.449449651402489,26.044937239708872,8.178262749761236,4.510009765625,-2.594388518313764,1.7590072631836051,-4.955683613321639,8.47369813968885,-1.598338175069017,5.116352701436227,2.7378017695077688,76.65513840559099,31.434614420121385,3.3573454382526227,11,-4.105003356933594,5.6199951171875,10.462486267089844,15.954986572265625,-22.410003662109375,4,-0.14291790167804064,1.0,160.30999755859375,-2.067089817089817,163.30999755859375,3.11320320147406,163.02999877929688,-0.14291790167804064
2775,2018-12-03,169.44000244140625,173.69000244140625,168.38999938964844,169.77000427246094,1509.0,0.02871711210452421,-3.3621281859682393,-0.09621022380988394,58.43479322350543,45.10298521376862,-8.02548514633338,-6.001865321473645,3.95858553791669,20.598214797922367,8.848388312547428,8.979995727539062,-2.847008708843447,6.314002990722656,-0.8930713171824891,13.521077298627802,2.7104658367700836,9.917540144675229,-14.279998779296875,68.23618498480964,20.466379408286983,3.6035371539525674,12,-4.3300018310546875,0.8899993896484375,5.187492370605469,10.67999267578125,-21.639999389648438,0,-0.16507318707325547,1.142462386134185,164.7100067138672,1.0,160.30999755859375,-2.067089817089817,163.30999755859375,-0.16507318707325547
2776,2018-12-04,159.14999389648438,169.19000244140625,159.14999389648438,167.52000427246094,1440.0,-0.06072951131171189,-1.3990432732887663,25.363527072640682,45.040212832106995,46.24863878434144,3.196370140490586,3.7578017667290737,13.503340675324836,30.094644409269733,9.200283265007776,10.290008544921875,-3.338702798220112,-3.5170051574706918,-10.494223310507977,3.460212995566593,-7.00561423398932,-0.028396080952063585,-3.6193902587890534,0.0,-47.73626723498259,3.4886090765186375,12,7.080009460449219,11.180007934570312,13.092506408691406,18.585006713867188,-9.80999755859375,1,-0.10977066849318329,-3.3621281859682393,169.44000244140625,1.142462386134185,164.7100067138672,1.0,160.30999755859375,-0.10977066849318329
2777,2018-12-05,162.02999877929688,162.1699981689453,161.10000610351562,161.10000610351562,633.0,0.01809616709558748,-1.301076327361029,-0.11111009831606619,47.27817365455491,47.27374280803756,0.32376213052697267,0.21960690878711375,9.862333358892954,26.37961427346437,9.643766549116922,3.0200042724609375,-3.216074909314557,-0.2120002746582088,-6.127261129444435,5.703260580128017,-3.169630702051336,2.7456301527349183,-6.136207165527338,19.807449726832154,-24.249494114358654,2.9576304273931178,12,4.200004577636719,8.300003051757812,9.370002746582031,15.705001831054688,-16.6300048828125,2,-0.10893040813093913,-1.3990432732887663,159.14999389648438,-3.3621281859682393,169.44000244140625,1.142462386134185,164.7100067138672,-0.10893040813093913
2778,2018-12-06,158.10000610351562,159.8000030517578,153.99000549316406,158.52999877929688,2185.0,-0.024254722615497548,2.912454660350798,-0.4623613572225504,45.288444730970994,47.62537592314616,4.250856004013656,3.7039189868885103,12.842304137164405,29.45251261476872,10.201652519408592,8.039993286132812,-2.268414675045051,-3.7384933471679744,-9.626476955431684,2.1494902610957354,-6.682485151299829,-0.7945015430361195,15.589996337890625,20.862950492580122,-22.67702002513452,2.9439918041318616,12,5.739997863769531,11.644996643066406,12.912494659423828,19.634994506835938,-6.5500030517578125,3,-0.08153066977877743,-1.301076327361029,162.02999877929688,-1.3990432732887663,159.14999389648438,-3.3621281859682393,169.44000244140625,-0.08153066977877743
2779,2018-12-07,158.92999267578125,159.6699981689453,157.6999969482422,158.22999572753906,1480.0,0.005249756737657485,-1.2386447378687913,-1.6279276082327891,49.82585572497229,48.412407743401666,3.616160548585981,2.8449499679744576,10.992390237430612,27.79780214430727,10.074202824596428,1.970001220703125,-1.5817792155155814,-2.797506713867193,-8.822255996331108,3.227242568596722,-5.809881355099151,0.21486792736476445,14.36600982666016,25.076080953697698,-22.981169079428767,3.0123746412319634,12,4.910011291503906,10.815010070800781,12.995010375976562,18.805007934570312,-6.519989013671875,4,-0.08758572208168569,2.912454660350798,158.10000610351562,-1.301076327361029,162.02999877929688,-1.3990432732887663,159.14999389648438,-0.08758572208168569
2780,2018-12-10,157.39999389648438,157.39999389648438,153.9499969482422,154.6300048828125,3075.0,-0.009626872521274699,1.4909824054997962,3.9571444141689374,52.34391574269476,49.85186577398153,4.787382996187716,4.358180514753343,11.525551027195633,28.54328923009993,10.054389701725464,4.9799957275390625,-1.0641664165979705,-4.175005340576178,-10.483625741572894,2.1336150604205386,-7.32931554107455,-1.0206951400778053,15.509888665771484,22.637767091289376,-29.997051007163087,3.1543102004983585,12,6.420005798339844,6.420005798339844,16.922508239746094,20.335006713867188,-17.509994506835938,0,-0.0959338718568008,-1.2386447378687913,158.92999267578125,2.912454660350798,158.10000610351562,-1.301076327361029,162.02999877929688,-0.0959338718568008
2781,2018-12-11,156.47000122070312,159.49000549316406,156.02999877929688,157.3699951171875,40.0,-0.00590846703839687,-2.887650659214429,-0.32490883250520564,42.42264161603606,49.518219056712574,5.24002656724403,4.980396141853873,11.386726873879383,28.734156823029082,10.0456895322453,3.4600067138671875,-0.7344212133122028,-4.7474983215332145,-11.370689791697714,1.8756931486312851,-8.059094056615464,-1.4359025864509647,15.681485916992187,30.656981730294447,-20.03561673036947,3.3115957350822547,12,7.349998474121094,7.349998474121094,17.852500915527344,21.264999389648438,-15.779998779296903,1,-0.055409970609741066,1.4909824054997962,157.39999389648438,-1.2386447378687913,158.92999267578125,2.912454660350798,158.10000610351562,-0.055409970609741066
2782,2018-12-12,158.97000122070312,160.41000366210938,157.86000061035156,159.32000732421875,370.0,0.01597750355017702,1.0158136617492732,0.38889830795836017,47.44114548721549,49.393499969343246,2.3017054672465633,2.2309110947325053,8.090241528444551,25.546134617157122,9.982689856825921,3.94000244140625,-0.575702253740559,-2.016498565673828,-8.613498679049911,4.580501547702255,-5.314998622361884,1.2820014910142277,12.453426309414056,77.70896370254367,26.406092191215734,3.298500056688047,12,4.849998474121094,4.849998474121094,15.312503814697266,18.764999389648438,-15.589996337890625,2,-0.06057749769683185,-2.887650659214429,156.47000122070312,1.4909824054997962,157.39999389648438,-1.2386447378687913,158.92999267578125,-0.06057749769683185
2783,2018-12-13,158.97000122070312,161.42999267578125,158.97000122070312,159.22999572753906,167.0,0.0,-17.92341099829802,0.7428284942017612,48.5086344736175,48.509313053963815,2.337445016224848,1.886587987122283,7.591976313427779,24.782788096921564,10.35945096310489,2.459991455078125,-0.3055552557075032,-1.7364982604980526,-8.16634129089897,4.693344769902865,-4.951419775698525,1.4784232547024203,11.754489086139046,67.11239491726998,15.55331789252476,3.214921515200461,12,4.849998474121094,4.849998474121094,14.642501831054688,18.764999389648438,-12.610000610351562,3,-0.08536206340829722,1.0158136617492732,158.97000122070312,-2.887650659214429,156.47000122070312,1.4909824054997962,157.39999389648438,-0.08536206340829722
2784,2018-12-14,156.5,158.17999267578125,155.5,155.5,593.0,-0.015537530362561558,-4.3599853515625,-3.8462351076941137,41.5567349245958,46.633973242973866,3.934097013407012,4.078161860972386,9.64401824136678,26.437791137195433,10.566526294002108,3.470001220703125,-0.42126699613601204,-3.8969993591308594,-10.517910951797376,2.723912233535657,-7.2074551554641175,-0.5865435627976012,13.553510572498169,34.090969362047616,-12.18546100035664,3.3104557963332653,12,5.069999694824219,7.319999694824219,14.922504425048828,21.235000610351562,-9.039993286132812,4,-0.0316293734711961,-17.92341099829802,158.97000122070312,1.0158136617492732,158.97000122070312,-2.887650659214429,156.47000122070312,-0.0316293734711961
2785,2018-12-17,149.91000366210938,157.39999389648438,149.14999389648438,157.10000610351562,1550.0,-0.0421086027980232,1.118106102749332,-7.19000244140625,35.211903235304646,45.541938843329156,8.33940321081269,10.482601945877377,15.76180966686519,32.283233994315964,10.75569365393309,8.25,-0.6269406444884567,-10.027996063232422,-18.136191301261704,-1.91980082520314,-14.082093682247063,-5.973898444217781,19.499366365418553,6.189005221289741,-33.26023858847596,4.054097619014648,12,5.749992370605469,11.509994506835938,21.227497100830078,27.824996948242188,-6.029998779296875,0,0.016676672262879055,-4.3599853515625,156.5,-17.92341099829802,158.97000122070312,1.0158136617492732,158.97000122070312,0.016676672262879055
2786,2018-12-18,149.7100067138672,152.0500030517578,149.7100067138672,150.27000427246094,170.0,-0.001334113423764327,-7.35716621253406,0.07788558670979023,34.643184387785666,44.13805114702146,7.889145694793285,10.7916954559048,15.446593749548356,31.77881507140802,10.459192968847939,2.339996337890625,-1.545550086678844,-9.945993041992182,-19.05642799028493,-0.8355580936994329,-14.50121051613857,-5.390775567845793,18.483800745798135,4.560365415727489,-30.66900405786562,4.555217474146376,12,5.579986572265625,11.709991455078125,21.917495727539062,28.024993896484375,-2.8100128173828125,1,-0.06559352671052388,1.118106102749332,149.91000366210938,-4.3599853515625,156.5,-17.92341099829802,158.97000122070312,-0.06559352671052388
2787,2018-12-19,141.85000610351562,147.86000061035156,141.85000610351562,147.52999877929688,95.0,-0.05250150462803704,-1.1161979776705602,10.142888283378747,31.216933845644604,42.574549937540745,14.064626714968853,17.970303103686433,22.891879132478493,38.92209937200653,11.077365670489653,7.8600006103515625,-3.2441904260867602,-16.788494110107422,-28.78959493998346,-4.7873932802313846,-22.789044525045426,-10.787943695169417,25.201172542358847,0.0,-35.48100142430621,6.000550414938016,12,9.789993286132812,15.919998168945312,29.977497100830078,35.88499450683594,9.289993286132812,2,-0.008177677914676162,-7.35716621253406,149.7100067138672,1.118106102749332,149.91000366210938,-4.3599853515625,156.5,-0.008177677914676162
2788,2018-12-20,140.30000305175778,143.97000122070312,139.50999450683594,141.02999877929688,1888.0,-0.010927056644796429,-2.861456248472478,0.12852054029078203,23.633597700467405,39.664299045929106,14.331253678041719,18.859288564339323,24.030908980865803,40.00207563529713,11.801582676548964,4.4600067138671875,-3.7045101327037173,-17.30499725341801,-31.76821841576134,-2.841776091074678,-24.536607834589688,-10.073386672246329,24.735081790727975,4.231433435467096,-24.96557664778366,7.2316105811716715,12,10.16999053955081,16.29999542236331,31.52750015258792,37.43499755859378,8.169998168945341,3,0.02195297052073819,-1.1161979776705602,141.85000610351562,-7.35716621253406,149.7100067138672,1.118106102749332,149.91000366210938,0.02195297052073819
2789,2018-12-21,140.33999633789062,142.3000030517578,139.8800048828125,140.25,749.0,0.00028505549011348386,-4.831415229620914,-0.1232833761836034,15.024010598995886,35.51764291885145,12.713963785632927,18.19510715078107,23.335629818981545,39.4557416012473,12.393425375694642,2.4199981689453125,-4.594323435486871,-16.276503753662098,-32.6014302699559,0.0484227626317022,-24.438967011808984,-8.114040495515212,22.14257947103016,4.639473780725479,-18.808888400423786,8.162463258146898,12,10.129997253417969,16.26000213623047,28.235008239746094,37.39500427246094,11.860000610351562,4,0.042895855989384835,-2.861456248472478,140.30000305175778,-1.1161979776705602,141.85000610351562,-7.35716621253406,149.7100067138672,0.042895855989384835
2790,2018-12-27,138.11000061035156,143.5800018310547,138.11000061035156,143.36000061035156,216.0,-0.015889951444561845,-1.0838099888392858,-58.33570701932859,18.634441499948863,32.874509572619544,13.320734629261324,19.47096037257586,24.920884734524805,41.06532631711224,13.586441890486528,5.470001220703125,-5.222511105942118,-17.266999816894526,-35.262153332076764,0.7281536982877128,-26.26457657448566,-8.269423059303392,22.075317068360732,0.0,-25.32326975938369,8.997576757591126,12,11.659996032714844,17.790000915527344,30.172504425048828,39.625,15.860000610351562,3,0.06769970358551158,-4.831415229620914,140.33999633789062,-2.861456248472478,140.30000305175778,-1.1161979776705602,141.85000610351562,0.06769970358551158
2791,2018-12-28,142.1699981689453,142.89999389648438,140.02000427246094,140.02000427246094,80.0,0.02939683977012053,-1.6790677208272415,-0.40952264694940477,21.399732003988774,29.981019185594352,7.8438244553229595,14.512098156288914,20.200706751495375,36.46290311333132,14.84393050017031,4.7899932861328125,-6.190339372448392,-12.164002227783214,-30.701423306962056,6.373418851395627,-21.432712767372635,-2.895291688193794,15.366281461563688,41.64100060096153,14.974769925914188,9.268710539589422,12,7.599998474121094,13.730003356933594,25.88750457763672,35.56500244140625,10.650009155273438,4,0.012027901356762571,-1.0838099888392858,138.11000061035156,-4.831415229620914,140.33999633789062,-2.861456248472478,140.30000305175778,0.012027901356762571
2792,2019-01-02,142.8300018310547,144.57000732421875,136.30000305175778,138.32000732421878,91.0,0.0046423554238572695,1.0700872557688377,2.0976778186256984,25.72333772418196,27.449319546768177,5.200480887627577,12.900532747805755,18.918101865193563,35.32953923474304,16.811438252829873,8.270004272460966,-7.272874930705143,-10.479998779296864,-29.191508622826746,8.231511064233018,-19.835753701061805,-1.1242438575319227,12.375124317035414,78.96004118210357,49.42985514227399,9.355754921764936,1,4.409996032714844,12.165000915527344,23.955001831054688,34.32499694824219,7.5999908447265625,2,0.028495358210832045,-1.6790677208272415,142.1699981689453,-1.0838099888392858,138.11000061035156,-4.831415229620914,140.33999633789062,0.028495358210832045
2793,2019-01-03,135.05000305175778,140.94000244140625,135.05000305175778,139.47999572753906,230.0,-0.05447034012153418,-1.6591463330623504,-0.9822612131936369,18.90624621261945,24.932598578770808,10.315375224634067,19.701175567659618,26.25176118312973,42.64632805669302,18.769063108188003,7.779998779296903,-8.103856770179902,-16.99699783325198,-37.0789197396341,3.0849240731301393,-27.037958786443028,-6.956036880060935,17.50840586284579,0.0,-28.85046478818206,10.040960953191059,1,11.17499542236331,19.319999694824247,30.57249832153323,42.10499572753909,14.259994506835966,3,0.11914102905813473,1.0700872557688377,142.8300018310547,-1.6790677208272415,142.1699981689453,-1.0838099888392858,138.11000061035156,0.11914102905813473
2794,2019-01-04,141.1699981689453,142.14999389648438,137.1199951171875,137.1199951171875,221.0,0.04531651224651978,-1.4839481427618764,-0.9142234193521662,31.123511078157108,24.47833278353219,2.002745376611017,12.36095131309358,19.727673778193576,36.10167201940001,20.839611622871686,7.099990844726591,-9.335249394486425,-9.700002288818354,-29.412931050663445,10.012926473026738,-19.5564666697409,0.15646209210419215,8.587065807602926,64.28563414505149,33.21797783795215,9.856464380922544,1,2.3800048828125,13.200004577636719,24.452503204345703,35.98500061035156,7.1100006103515625,4,0.05171072569556556,-1.6591463330623504,135.05000305175778,1.0700872557688377,142.8300018310547,-1.6790677208272415,142.1699981689453,0.05171072569556556
2795,2019-01-07,141.47000122070312,142.47999572753906,138.80000305175778,142.47999572753906,627.0,0.002125119045470081,6.287153842667489,-0.24938117179876498,32.294611441069975,24.217380233897117,0.42423810423252917,10.390808196860462,18.83562183703424,35.3530453882986,21.910733896846917,3.6799926757812784,-10.763987187866007,-8.00149917602539,-26.06715065130888,10.064152299258097,-17.03432491366715,1.0313265616163676,5.933933007878636,67.43692529127134,34.817090326715736,9.032825737641748,1,-0.0149993896484375,12.900001525878906,24.15250015258789,35.68499755859375,8.639999389648438,0,0.07584643836115834,-1.4839481427618764,141.1699981689453,-1.6591463330623504,135.05000305175778,1.0700872557688377,142.8300018310547,0.07584643836115834
2796,2019-01-08,141.67999267578125,142.10000610351562,139.24000549316406,141.41000366210938,616.0,0.001484353242851233,4.153080581750199,-0.26731730899971295,28.425232651923537,23.90719121237255,-1.1673580914139166,9.280729174876114,18.172753884113575,34.72207323626401,24.055290165840002,2.8600006103515625,-11.824869670115731,-6.918007659912121,-24.700442425025386,10.864427105201145,-15.80922504246874,1.9732097226444978,3.747312564508661,69.64271689669718,40.961371886162965,8.89121738255663,1,-1.8699874877929688,12.690010070800781,23.942508697509766,35.475006103515625,13.490005493164062,1,0.08674484175790553,6.287153842667489,141.47000122070312,-1.4839481427618764,141.1699981689453,-1.6591463330623504,135.05000305175778,0.08674484175790553
2797,2019-01-09,144.3800048828125,145.80999755859375,142.92999267578125,143.22000122070312,252.0,0.019057117070932605,-2.310310959889156,4.296484684073698,32.943651992490885,24.941641689264046,-3.8786281038416917,5.4711334498725535,15.181169788004354,31.613305298524438,26.00379312090052,4.1300048828125,-12.006658864020551,-3.335495758056652,-20.029761861993023,13.35877034587972,-11.682628810024852,5.011637293911548,-9.330001831054716,86.71009845894663,60.292100828074034,8.34713305196819,1,-3.9500045776367188,9.989997863769531,21.242496490478516,32.774993896484375,8.580001831054688,2,0.058456864911845985,4.153080581750199,141.67999267578125,6.287153842667489,141.47000122070312,-1.4839481427618764,141.1699981689453,0.058456864911845985
2798,2019-01-10,145.2100067138672,145.2100067138672,142.52000427246094,143.72000122070312,716.0,0.0057487311468673585,2.6107282204630873,1.2844834390044988,36.27522959604825,27.302888244492088,-4.401797356326455,3.821881279764966,13.973930493667837,30.410511650246548,27.150240942846573,2.69000244140625,-12.179160349681979,-1.8609939575195256,-17.84750086974296,14.125512954703908,-9.854247413631242,6.132259498592191,-9.944803771972687,93.09561937672517,64.85372366057213,7.993253456111715,1,-4.780006408691406,9.159996032714844,20.257495880126953,31.944992065429688,4.8600006103515625,3,0.035947839133427806,-2.310310959889156,144.3800048828125,4.153080581750199,141.67999267578125,6.287153842667489,141.47000122070312,0.035947839133427806
2799,2019-01-11,145.00999450683594,146.0399932861328,144.22999572753906,145.52999877929688,149.0,-0.0013773996128612076,1.3506564280406241,-0.3489948693791027,42.94759876155227,30.004350162448024,-3.8774353447919907,3.0836734361695335,13.888797409656576,30.158696762344448,28.288846564241766,1.80999755859375,-11.47902459728951,-1.365006256103527,-16.358855191815763,13.62884267960871,-8.86193072395966,6.131918211752605,-9.533895672607457,85.77347833417642,52.48070306835012,7.496924467856119,1,-4.464996337890625,9.360008239746094,20.457508087158203,32.14500427246094,5.470001220703125,4,0.029653149538979573,2.6107282204630873,145.2100067138672,-2.310310959889156,144.3800048828125,4.153080581750199,141.67999267578125,0.029653149538979573
2800,2019-01-14,142.3000030517578,143.72999572753906,141.02000427246094,143.22999572753906,373.0,-0.018688308101069362,1.808291957876095,1.788432759177206,40.05368635958476,32.07701175751424,-0.5705918554778862,4.853236517257017,16.39329796901626,32.428769325114274,29.186034794916658,3.989990234375,-10.316904823864206,-3.319998168945318,-17.473504705890747,10.83350836800011,-10.396751437418033,3.756755099527396,-6.401348439453159,45.000044878871925,7.739333426044233,7.076753268472715,1,-1.7550048828125,12.069999694824219,23.167499542236328,34.85499572753906,10.509994506835938,0,0.042023862257852596,1.3506564280406241,145.00999450683594,2.6107282204630873,145.2100067138672,-2.310310959889156,144.3800048828125,0.042023862257852596
2801,2019-01-15,147.8000030517578,147.8000030517578,142.8300018310547,142.8300018310547,235.0,0.038650737048821604,1.0,-5.344129421802192,58.52679428536688,35.72184026431257,-5.797678342871166,-1.401454986677578,10.71685435813373,26.449304545105406,30.153373979347137,5.5,-8.663607020659015,2.6135017395019418,-10.643470719546684,15.870474198550568,-4.014984490022385,9.241987969026269,-11.49569489250004,100.0,55.62906249356384,6.628486229524319,1,-6.375,4.319999694824219,19.919998168945312,29.354995727539062,4.1699981689453125,1,0.015629211846394986,1.808291957876095,142.3000030517578,1.3506564280406241,145.00999450683594,2.6107282204630873,145.2100067138672,0.015629211846394986
2802,2019-01-16,149.33999633789062,149.82000732421875,148.00999450683594,148.27000427246094,183.0,0.010419440151117731,-1.276729076897978,0.21529010113166766,62.95870982700431,40.61655844368866,-7.059498259816166,-3.8998423186964715,8.827049987616874,24.444951215252047,31.176681308733446,2.0200042724609375,-7.2092157937916,4.634995269775402,-7.12962220632005,16.399612745870854,-1.2473134682723241,10.517304007823128,-12.345946485082862,94.54533159244482,43.23410553080609,5.882308738047727,1,-5.8699951171875,-0.7299957275390625,18.940006256103516,27.81500244140625,2.3300018310546875,2,0.039038449002395614,1.0,147.8000030517578,1.808291957876095,142.3000030517578,1.3506564280406241,145.00999450683594,0.039038449002395614
2803,2019-01-17,145.39999389648438,148.94000244140625,145.0800018310547,148.02999877929688,481.0,-0.026382767764984827,-1.3608645742923537,-2.4579667156282534,56.52397849132357,43.43883260070716,-1.6728751750732727,-1.0841832685686654,12.046702105670363,27.903346965286403,32.577215673922936,4.2599945068359375,-6.149822001175465,1.3734931945800781,-8.30790618712885,11.054892576289006,-3.4672064962744003,6.2141928854345565,-7.3798674459637255,49.77259210323261,-7.134863134472603,4.8406996908544695,1,-1.0899887084960938,2.8400039672851562,22.880008697509766,31.7550048828125,2.100006103515625,3,0.05199458827188863,-1.276729076897978,149.33999633789062,1.0,147.8000030517578,1.808291957876095,142.3000030517578,0.05199458827188863
2804,2019-01-18,151.5500030517578,153.08999633789062,147.1699981689453,147.33999633789062,1877.0,0.04229717615842454,-1.602195252004601,-1.600760037131585,65.73770327774416,47.15473169367095,-6.923743348159064,-8.03606099904772,5.398979796362369,21.363119142061407,33.29911857674293,7.69000244140625,-5.220968107611469,7.771002197265631,-0.7514742876783771,16.29347868220964,3.5097639547936126,12.032240439737649,-12.585886131341312,87.2411408575521,22.17958090131569,4.261238242472008,1,-5.385002136230469,-3.3100051879882812,15.242500305175781,25.019996643066406,-5.9499969482421875,4,-0.009765725488198207,-1.3608645742923537,145.39999389648438,-1.276729076897978,149.33999633789062,1.0,147.8000030517578,-0.009765725488198207
2805,2019-01-21,152.41000366210938,152.41000366210938,150.35000610351562,150.35000610351562,446.0,0.005674698733314054,1.0,0.48930980366572796,62.96202726261678,50.99215331708131,-6.7818969398472575,-9.169278418391627,4.196384071054297,20.078651886126835,33.318417424687105,2.05999755859375,-3.042729092576451,8.506002807617193,-0.45704871529264324,17.46905433052703,4.024477046162275,12.987528569072111,-12.03329879994547,93.3723875258589,24.30117284569245,4.4815257614549155,1,-5.355003356933594,-4.170005798339844,14.382499694824219,24.159996032714844,-10.830001831054688,0,-0.012663262831809297,-1.602195252004601,151.5500030517578,-1.3608645742923537,145.39999389648438,-1.276729076897978,149.33999633789062,-0.012663262831809297
2806,2019-01-22,139.88999938964844,151.1699981689453,139.64999389648438,150.44000244140625,1160.0,-0.08214686681733563,-1.0888467109258602,-5.121366774317798,47.13784897487471,52.569286315123954,6.09885440280334,2.716595670424539,16.144197504183637,32.02011525592829,33.83366803995425,12.760009765625,-1.9857038524841926,-3.523001098632818,-12.21877461998261,5.1727724227169745,-7.8708878593077145,0.8248856620420781,13.199996948242188,1.7857548330843183,-63.30676901231977,4.347886760674896,1,6.4799957275390625,8.349998474121094,23.93000030517578,36.659996032714844,3.8300018310546875,1,0.0923582688206186,1.0,152.41000366210938,-1.602195252004601,151.5500030517578,-1.3608645742923537,145.39999389648438,0.0923582688206186
2807,2019-01-23,140.69000244140622,142.47000122070312,140.22000122070312,141.52999877929688,1212.0,0.005718800881036934,-1.5280916213760352,0.07962048292968935,56.354210038270736,54.80028414203757,5.275113763668003,1.923870000959397,14.698579054828542,30.70437824102609,33.58466786850043,2.5800018310546875,-0.9518591026752006,-2.664997863769571,-11.41993936023539,6.089943632696247,-7.042468612002466,1.712472884463324,12.131193847656277,7.738157410729077,-62.87875481217101,4.3774707482329065,1,5.679992675781278,7.54999542236331,23.129997253417997,35.85999298095706,1.699996948242216,2,0.08017626400990885,-1.0888467109258602,139.88999938964844,1.0,152.41000366210938,-1.602195252004601,151.5500030517578,0.08017626400990885
2808,2019-01-24,143.3800048828125,144.0,142.67999267578125,143.02999877929688,62.0,0.019120068197643114,-1.5142558200366205,-0.416675749318787,52.69841908617988,55.88370862255175,2.568312117425478,-0.5518489427845452,11.521465443964473,27.51048522129966,33.00371014010947,3.3099975585937784,0.33723628905312353,-0.12899551391600994,-8.765223361616108,8.507232333784088,-4.447109437766045,4.189118409934025,9.177767358398427,27.753052892584503,-41.860978743122644,4.318113923850045,1,2.989990234375,4.859992980957031,20.43999481201172,33.089996337890625,-0.3000030517578125,3,0.05781833591725993,-1.5280916213760352,140.69000244140622,-1.0888467109258602,139.88999938964844,1.0,152.41000366210938,0.05781833591725993
2809,2019-01-25,146.36000061035156,146.64999389648438,143.8300018310547,143.8300018310547,1569.0,0.020783900307261627,-1.2292438150609748,7.2284418868253555,55.60393895507944,57.611514466495606,-0.22355593390616946,-3.2229594960277836,8.240777682233926,24.03753444741224,32.20609099236551,3.269989013671875,1.3917592362633968,2.5500000000000114,-6.0406882543799725,11.140688254379995,-1.7453441271899806,6.845344127190003,5.93961606396482,52.58621926719602,-16.588424266427786,4.2953441271899955,1,0.0099945068359375,0.25499725341796875,17.459999084472656,28.769996643066406,-5.2599945068359375,4,0.007789009188947871,-1.5142558200366205,143.3800048828125,-1.5280916213760352,140.69000244140622,-1.0888467109258602,139.88999938964844,0.007789009188947871
2810,2019-01-28,147.4600067138672,147.4600067138672,143.5,146.77000427246094,208.0,0.007515756346873292,10.478239716939408,0.27272836929906036,56.4914752036303,57.3853679018582,-0.5751217872079053,-3.7803935951137646,6.869228539578387,22.426485261452513,31.147276208541253,3.9600067138671875,2.254591080297871,3.1825057983398324,-5.114748739316553,11.479760335996218,-0.9661214704883605,7.331133067168025,4.586617504892558,67.79522500745058,-1.2656738641855725,4.148627268828192,1,-1.0900115966796875,-1.2350082397460938,15.234992980957031,23.289993286132812,-1.0300140380859375,0,-0.012613593690936953,-1.2292438150609748,146.36000061035156,-1.5142558200366205,143.3800048828125,-1.5280916213760352,140.69000244140622,-0.012613593690936953
2811,2019-01-29,143.8800048828125,146.77000427246094,143.7899932861328,145.52999877929688,187.0,-0.024277781554705613,-2.25681219357636,-2.391287041132242,49.44933950316872,55.88432675476537,2.6712640000932026,-0.06926503508839232,10.028294617348536,25.44213457587827,30.031241758124573,3.670013427734375,2.6821100613407793,-0.4829963684082088,-8.723860978370737,7.75786824155432,-4.603428673389459,3.6374359365730413,7.918686729501729,50.55249841405662,-15.603554957354369,4.1204323049812634,1,2.489990234375,0.18999481201171875,14.659992218017578,23.444992065429688,6.8600006103515625,1,-0.015985564176419942,10.478239716939408,147.4600067138672,-1.2292438150609748,146.36000061035156,-1.5142558200366205,143.3800048828125,-0.015985564176419942
2812,2019-01-30,146.89999389648438,146.89999389648438,144.5399932861328,144.5399932861328,149.0,0.020989636580368565,1.0,-1.430308691068489,51.7755692065592,55.356725723124875,-0.8171722924515166,-2.918330924033171,6.614750701492682,21.948023231213313,28.50361261858082,3.019989013671875,3.583132999241485,2.333493041992199,-5.948882512323991,10.615868596308388,-1.8076947351658816,6.474680819150279,4.655723761513258,88.28428508952541,24.48104371733878,4.141187777158092,1,-0.529998779296875,-2.8299942016601562,11.455001831054688,20.425003051757812,0.529998779296875,2,-0.02164733021038845,-2.25681219357636,143.8800048828125,10.478239716939408,147.4600067138672,-1.2292438150609748,146.36000061035156,-0.02164733021038845
2813,2019-01-31,151.13999938964844,151.13999938964844,147.75,147.75,738.0,0.02886321081913623,1.0,1.4364400478453432,55.93647521119368,54.267700382397045,-4.6458977246707605,-6.209471316020824,1.9907517740305707,17.332136207307798,26.48110495830987,4.2400054931640625,3.3776599308579875,5.768998718261713,-1.7078714595116367,13.245868896035063,2.030563629375024,9.507433807148402,0.17760379311891938,100.0,37.365793857440906,3.738435088886681,1,-5.1100006103515625,-7.069999694824219,3.56500244140625,12.535003662109375,-5.94000244140625,3,-0.05789334415333658,1.0,146.89999389648438,-2.25681219357636,143.8800048828125,10.478239716939408,147.4600067138672,-0.05789334415333658
2814,2019-02-01,148.47000122070312,151.61000061035156,147.74000549316406,150.77000427246094,1003.0,-0.01766572832954627,-1.0585110484345515,-0.67846709907412,55.97983793566584,53.49190156829139,-2.747692734988192,-3.1247411702280203,4.298421232975471,19.643794987440117,24.5983859089199,3.8699951171875,2.779109432413719,2.7340003967285043,-4.590549835756349,10.058550629213357,-0.9282747195139223,6.396275512970931,-8.82000732421875,61.282377887363424,-3.434444526600899,3.6622751162424207,2,-2.8400039672851562,-4.400001525878906,5.064994812011719,14.034996032714844,0.7299957275390625,4,-0.03630362595361003,1.0,151.13999938964844,1.0,146.89999389648438,-2.25681219357636,143.8800048828125,-0.03630362595361003
2815,2019-02-04,152.1999969482422,153.08999633789062,149.9499969482422,149.9499969482422,235.0,0.02512289147215907,-1.7911105685763888,-0.9782595715603086,54.415890455264375,54.30057284389024,-7.275731576001704,-6.334425168779887,0.35802595129936776,15.555149558454502,22.591388468469045,4.6199951171875,2.8037151952178476,5.927496337890631,-1.6489321274247573,13.503924803206019,2.1392821052329225,9.715710570548339,-12.310802917480459,90.43011723012052,28.929824378267277,3.7882142326576997,2,-5.5449981689453125,-8.129997253417969,1.3349990844726562,10.305000305175781,-3.5800018310546875,0,-0.07293029610573043,-1.0585110484345515,148.47000122070312,1.0,151.13999938964844,1.0,146.89999389648438,-0.07293029610573043
2816,2019-02-05,153.97000122070312,154.60000610351562,151.9199981689453,152.17999267578125,422.0,0.011629463258549633,-1.3203556424551484,0.7955593532986112,54.62537781113741,54.10848037420876,-7.642098630901984,-7.52214823944513,-1.4855787439458936,13.433146990438445,20.517027034033923,2.6800079345703125,1.8759575164053217,7.083000183105469,-0.9073748873777276,15.073375253588665,3.0878126478638706,11.078187718347067,-13.552775097656252,93.73753399474893,34.91285866215935,3.9951875352416013,2,-5.3300018310546875,-9.144996643066406,-1.1350021362304688,7.834999084472656,-5.4499969482421875,1,-0.04897063379322775,-1.7911105685763888,152.1999969482422,-1.0585110484345515,148.47000122070312,1.0,151.13999938964844,-0.04897063379322775
2817,2019-02-06,152.82000732421875,156.5,152.36000061035156,154.57000732421875,525.0,-0.007468947764934786,-2.1011075424900847,-0.9776489642826699,57.85020301998687,54.68090081129843,-5.129988260482207,-6.015866967437603,-0.6448952454579171,14.22088187674268,19.347866767748904,4.1399993896484375,0.9955994628779479,5.511006164550793,-2.8066706012885447,13.82868293039013,1.352167781631124,9.669844547470461,-11.551814402343751,57.990924846933,-1.897036851672624,4.158838382919671,2,-2.82000732421875,-7.045005798339844,0.01499176025390625,8.984992980957031,-5.100006103515625,2,-0.01361079525825315,-1.3203556424551484,153.97000122070312,-1.7911105685763888,152.1999969482422,-1.0585110484345515,148.47000122070312,-0.01361079525825315
2818,2019-02-07,150.42999267578125,152.74000549316406,149.99000549316406,152.52999877929688,115.0,-0.015639409330526433,1.1825227669056384,1.2000034877232142,48.71263220332978,53.91520006110402,-1.8268813171914644,-3.3884609275582136,1.4413120208145926,16.257088501776423,17.896249449339827,2.8300018310546875,1.8239732923388203,2.8599922180175668,-5.507805642297427,11.22779007833256,-1.3239067121399444,7.043891148175078,-7.943255187656263,30.707635495867407,-24.65785257503947,4.1838989301575005,2,-0.42999267578125,-4.654991149902344,0.6875076293945312,10.470008850097656,0.1800079345703125,3,-0.019942831523403926,-2.1011075424900847,152.82000732421875,-1.3203556424551484,153.97000122070312,-1.7911105685763888,152.1999969482422,-0.019942831523403926
2819,2019-02-08,149.30999755859375,150.39999389648438,147.77999877929688,150.39999389648438,1098.0,-0.00744529130970184,3.807346641655234,0.519044366616773,46.457946284611225,52.80036351454635,-0.2731471350577124,-2.0340919151678065,2.2659460964526374,16.902358898542957,16.660506030354483,2.649993896484375,2.1104759837206757,1.5249969482421761,-6.786626530230819,9.836620426715172,-2.6308147909943216,5.680808687478674,-5.70219906951877,17.54585510451919,-31.648323476968898,4.155811739236494,2,0.8349990844726562,-2.5,0.9875030517578125,10.965003967285156,1.7400054931640625,4,-0.027526627001240644,1.1825227669056384,150.42999267578125,-2.1011075424900847,152.82000732421875,-1.3203556424551484,153.97000122070312,-0.027526627001240644
2820,2019-02-11,148.27999877929688,151.83999633789062,148.27999877929688,149.92999267578125,62.0,-0.006898391240631185,-3.3151645180979155,1.5137609541674832,62.999687447839015,54.305957730620825,0.9894510292156156,-0.5619264356791973,2.892581870124303,17.474287580935624,14.838685641648109,3.55999755859375,2.4383011451946572,0.195998382568348,-7.704920425452428,8.096917190589124,-3.75446102144204,4.146457786578736,-3.640824169347894,5.73394415143996,-47.414060185537394,3.9504594040103864,2,2.2399978637695312,-0.6299972534179688,0.6800041198730469,11.995002746582031,1.779998779296875,0,0.006204465717015939,3.807346641655234,149.30999755859375,1.1825227669056384,150.42999267578125,-2.1011075424900847,152.82000732421875,0.006204465717015939
2821,2019-02-12,150.11000061035156,151.2100067138672,149.67999267578125,149.67999267578125,577.0,0.012341528500944277,-6.116213051346652,-0.2606118334658849,64.14414009858189,55.68024338529001,0.15210500824684914,-2.3294266740850844,0.6679742560695843,15.205139957736435,13.861344920942976,2.9300079345703125,2.455705113833517,1.9105003356933707,-6.040317940494333,9.861318611881075,-2.064908802400481,5.885909473787223,-4.521959969198491,26.720200744040852,-30.842858147061236,3.975409138093847,2,2.0100021362304688,-2.2399978637695312,-2.197498321533203,10.165000915527344,-0.82000732421875,1,-0.009926090780798424,-3.3151645180979155,148.27999877929688,3.807346641655234,149.30999755859375,1.1825227669056384,150.42999267578125,-0.009926090780798424
2822,2019-02-13,155.1699981689453,155.1699981689453,150.58999633789062,150.58999633789062,77.0,0.03370859728212405,1.0,10.650970512047124,66.52648428840867,56.85691106053611,-4.03583667701966,-7.304780497508716,-4.744993966783227,9.775510188872005,13.493056092443844,5.05999755859375,2.482281989297178,6.678997802734386,-1.8540505455970049,15.212046151065778,2.412473628568705,10.945521976900068,-8.709000779084477,100.0,37.06891599557434,4.266524174165694,2,-3.0499954223632812,-7.095001220703125,-8.079994201660156,5.105003356933594,-5.4499969482421875,2,-0.042856183379238244,-6.116213051346652,150.11000061035156,-3.3151645180979155,148.27999877929688,3.807346641655234,149.30999755859375,-0.042856183379238244
2823,2019-02-14,152.9600067138672,155.66000366210938,152.2899932861328,154.02999877929688,33.0,-0.014242388871281264,-1.7966671520738495,-0.23362262830870717,59.455597790491986,57.243106599961244,-1.7215687155060095,-4.7425235673843815,-2.82421719692735,11.459074315685712,12.712039225769034,3.3700103759765625,3.1652720891209185,4.091005706787115,-4.534798287417971,12.7168097009922,-0.22189629031541358,8.403907703889644,-5.695889115195229,65.73610056852509,1.4346434983169445,4.312901997102542,2,-0.82000732421875,-4.885009765625,-5.560005187988281,7.314994812011719,-5.95001220703125,3,-0.034257356584497356,1.0,155.1699981689453,-6.116213051346652,150.11000061035156,-3.3151645180979155,148.27999877929688,-0.034257356584497356
2824,2019-02-15,150.07000732421875,154.52000427246094,150.07000732421875,153.22000122070312,67.0,-0.01889382363230785,-1.8254003623363915,2.9439413601813955,53.556829547746645,57.147655388014826,1.5860495542461592,-2.0754986809692184,-0.40482466618055923,13.765528682711334,12.561786326547889,4.4499969482421875,3.474889303760534,1.2750061035156364,-7.279050784893656,9.829062991924928,-3.0020223406889954,5.552034547720268,-2.067019133440539,24.254842284598972,-37.968648299669404,4.277028444204641,2,2.0699920654296875,-1.9950103759765625,-2.6700057983398438,10.204994201660156,-3.6300048828125,4,0.0035982758697825634,-1.7966671520738495,152.9600067138672,1.0,155.1699981689453,-6.116213051346652,150.11000061035156,0.0035982758697825634
2825,2019-02-18,150.47999572753906,150.77000427246094,150.47000122070312,150.47000122070312,15.0,0.002731980964287839,-59.033587786259545,-0.0031728654608163226,59.84486278687069,57.727598163096296,1.0129427527415373,-2.7800254374932365,-1.442843950367802,12.763345694110228,12.403413573949813,0.6999969482421875,3.215306281790305,1.7814949035644645,-6.643420416872033,10.206410224000962,-2.43096275665377,5.993952563782699,-1.7972465920231002,13.377952876455069,-48.243096434259314,4.212457660218245,2,1.660003662109375,-2.404998779296875,-3.0224952697753906,9.795005798339844,-2.839996337890625,0,0.003787927567799887,-1.8254003623363915,150.07000732421875,-1.7966671520738495,152.9600067138672,1.0,155.1699981689453,0.003787927567799887
2826,2019-02-19,152.80999755859375,152.80999755859375,150.5,150.9199981689453,1128.0,0.015483797828339974,1.4444426503475614,189.10381679389312,59.00092305718771,57.855455945007506,-1.6750603476717743,-4.313626285414358,-4.055021990141569,9.923412187437094,10.963250738584012,2.3300018310546875,3.21540300217103,3.4654968261718864,-4.047573630172394,10.978567282516167,-0.2910384020002539,7.222032054344027,-3.5018683539190647,49.01595759200319,-8.850991961517948,3.75653522817214,2,-1.089996337890625,-4.7350006103515625,-5.352497100830078,7.465003967285156,-6.489990234375,1,-0.01799620472440311,-59.033587786259545,150.47999572753906,-1.8254003623363915,150.07000732421875,-1.7966671520738495,152.9600067138672,-0.01799620472440311
2827,2019-02-20,151.97000122070312,154.3000030517578,151.6999969482422,151.6999969482422,614.0,-0.0054969985688830825,-18.258999717434303,0.14285944955313531,51.410129914974824,58.15517791296806,-1.082113015825172,-2.7249405130664286,-3.605625924136973,10.226650073650205,9.546729880505765,2.600006103515625,3.0317103152590903,2.0615005493164062,-4.32517266443088,8.448173763063693,-1.1318360575572513,5.254837156190064,-2.086522352402426,33.98917962800194,-17.782014470969365,3.193336606873644,2,-0.25,-3.8950042724609375,-5.197498321533203,8.305000305175781,-6.529998779296875,2,-0.017635111620998067,1.4444426503475614,152.80999755859375,-59.033587786259545,150.47999572753906,-1.8254003623363915,150.07000732421875,-0.017635111620998067
2828,2019-02-21,151.6699981689453,152.02999877929688,150.64999389648438,151.3800048828125,589.0,-0.0019740938958217047,1.7326977987943981,1.0740322124894037,55.91278462932565,59.20571550682522,-0.6567855186119687,-1.8677905856195025,-3.5810677435965204,9.919470876663127,8.279760365154988,1.3800048828125,2.6727474169628636,1.3469978332519474,-4.287407599340838,6.981403265844733,-1.4702048830444596,4.1642005495483545,-1.2571976101086761,35.95487510072522,-14.009561244894272,2.817202716296397,2,0.3000030517578125,-3.595001220703125,-5.629997253417969,8.605003356933594,-5.470001220703125,3,-0.012856840322962748,-18.258999717434303,151.97000122070312,1.4444426503475614,152.80999755859375,-59.033587786259545,150.47999572753906,-0.012856840322962748
2829,2019-02-22,147.5,156.9499969482422,144.75999450683594,156.3300018310547,2606.0,-0.02749388949224052,1.4210550241155728,-30.44898710865562,41.454546261622355,56.81181093057893,3.6089876093413977,2.5212587522007652,0.23259369289257847,13.422175320459957,7.38601942397822,12.19000244140625,2.08904774917454,-2.88000030517577,-8.366730246661746,2.606729636310206,-5.623365275918758,-0.13663533443278197,9.0,22.47748108611513,-21.444306600290236,2.743364970742981,2,3.3549957275390625,0.7999954223632812,-1.2249984741210938,12.775001525878906,4.220001220703125,4,-0.0033220711400953062,1.7326977987943981,151.6699981689453,-18.258999717434303,151.97000122070312,1.4444426503475614,152.80999755859375,-0.0033220711400953062
2830,2019-02-25,145.60000610351562,150.9600067138672,145.25999450683594,149.85000610351562,1022.0,-0.012881314552436463,-1.3123672986808792,0.4813136034754779,34.85341497869953,53.55728591725867,5.686882414005453,4.505774748536794,1.7961498502697566,14.667709518595075,6.603384419309409,5.70001220703125,2.140956783101416,-4.686994171142572,-10.438771521572988,1.0647831792878435,-7.56288284635778,-1.8111054959273645,11.349990844726562,6.890987928159784,-29.460041293723773,2.875888675215207,2,5.2549896240234375,2.6999893188476562,1.6024932861328125,14.674995422363281,7.6999969482421875,0,0.005769205375536934,1.4210550241155728,147.5,1.7326977987943981,151.6699981689453,-18.258999717434303,151.97000122070312,0.005769205375536934
2831,2019-02-26,141.5800018310547,145.3000030517578,141.5800018310547,145.02999877929688,1184.0,-0.027609918296314317,-1.156524354375738,0.8117639878216911,31.573752268182602,49.67364902612244,9.353255546771209,8.795588038625425,5.456047995892334,17.98311524017703,6.019654950733995,4.0200042724609375,2.2952750471621073,-8.591998291015614,-14.943818734856393,-2.2401778471748344,-11.767908512936003,-5.416088069095224,15.3699951171875,0.0,-32.22517953342856,3.1759102219203847,2,7.68499755859375,6.719993591308594,6.067497253417969,18.69499969482422,14.3699951171875,1,0.04280263794476458,-1.3123672986808792,145.60000610351562,1.4210550241155728,147.5,1.7326977987943981,151.6699981689453,0.04280263794476458
2832,2019-02-27,143.72000122070312,143.72000122070312,141.72000122070312,141.72999572753906,126.0,0.015115124749059294,1.010044702761143,-0.5768136966550051,38.909093843917304,47.3907041431697,6.055019710464535,6.751277946456213,2.8927900482872815,15.27521763381742,5.432184326423509,2.1399993896484375,1.855014125854126,-6.292999267578125,-13.130332641717814,0.5443341065615641,-9.71166595464797,-2.8743325805082804,12.61519592285157,13.92322751784991,-17.7299467383147,3.4186666870698432,2,5.5449981689453125,4.864997863769531,3.5849952697753906,10.650001525878906,16.229995727539062,2,0.018090774293293643,-1.156524354375738,141.5800018310547,-1.3123672986808792,145.60000610351562,1.4210550241155728,147.5,0.018090774293293643
2833,2019-02-28,142.38999938964844,142.5800018310547,142.02000427246094,142.02000427246094,75.0,-0.009254117866394074,-2.027053777631145,0.1859266813375557,38.640834575260804,45.733371368449056,6.401136694464839,7.7916212274847965,3.7753519093346313,16.179661221357094,5.679270387069367,1.6999969482421875,1.1495397815255899,-7.1855010986328125,-14.795332006975144,0.42432980970951917,-10.990416552803993,-3.3805856444616325,13.354989941406245,5.26999229614569,-27.004085854200103,3.8049154541711703,2,6.875,6.875,4.914997100830078,11.980003356933594,19.25,3,0.021420065066588778,1.010044702761143,143.72000122070312,-1.156524354375738,141.5800018310547,-1.3123672986808792,145.60000610351562,0.021420065066588778
2834,2019-03-01,143.0800018310547,145.27000427246094,143.0800018310547,143.6699981689453,460.0,0.004845863082828306,-6.423783168675322,-1.5946057406796437,41.367861179375495,43.68037118983848,5.15771832364149,7.037948474583999,2.7163298481369793,15.122871160817084,5.797596080279051,2.8800048828125,-0.14122845251444005,-6.225998687744152,-14.364109423610643,1.9121120481223386,-10.295054055677411,-2.1569433198108925,12.098388,15.991462890904595,-18.828465336960697,4.069055367933248,3,6.18499755859375,6.18499755859375,4.224994659423828,11.290000915527344,20.910003662109375,4,0.021805948261529373,-2.027053777631145,142.38999938964844,1.010044702761143,143.72000122070312,-1.156524354375738,141.5800018310547,0.021805948261529373
2835,2019-03-04,141.10000610351562,144.85000610351562,139.96000671386722,143.9199981689453,1552.0,-0.013838382039420116,1.0897397859208444,4.77967723581441,35.11727400262026,41.026632405997645,6.3332457478709046,8.583819751839656,4.5091376293601115,16.736170316642244,6.425334813798783,4.889999389648409,-1.0894026870873859,-7.650994873046869,-16.445606373172893,1.1436166270791546,-12.048300623109867,-3.2536891229838716,13.534448207539072,21.34831781736261,-13.89734957326149,4.397305750063012,3,7.3549957275390625,7.3549957275390625,5.392490386962891,13.269996643066406,19.899993896484375,0,0.07526573109710788,-6.423783168675322,143.0800018310547,-2.027053777631145,142.38999938964844,1.010044702761143,143.72000122070312,0.07526573109710788
2836,2019-03-05,146.42999267578125,146.52000427246094,142.22999572753906,142.22999572753906,340.0,0.03777453112479234,-1.0428626962299865,-1.4893648105361694,35.69087074630758,39.28004805392351,0.003444511340376266,2.803740816137008,-0.9435139036912688,11.05142968220514,6.828644561735714,5.4199981689453125,-1.5069367230184412,-1.9440078735351562,-10.437921346038735,6.549905598968422,-6.190964609786931,2.302948862716619,7.323994779442188,98.62787149117501,68.61657695795623,4.246956736251786,3,2.0250091552734375,2.0250091552734375,-0.13249588012695312,7.940010070800781,9.57000732421875,1,0.04691668865399623,1.0897397859208444,141.10000610351562,-6.423783168675322,143.0800018310547,-2.027053777631145,142.38999938964844,0.04691668865399623
2837,2019-03-06,150.74000549316406,153.17999267578125,148.22000122070312,148.22000122070312,1792.0,0.029433948186597503,-2.9364944808084723,0.6000014532190618,46.59926118253803,38.245212115391546,-5.028155866294412,-1.7603440927872498,-5.075247962610774,6.5083974581037864,6.8598532283896025,6.75,-2.1353235132082773,2.4700050354003906,-5.843723264266885,10.783733335067666,-1.686859114433247,6.626869185234028,-10.779998779296847,81.54319384569212,53.73544433989798,4.156864149833635,3,-2.285003662109375,-2.285003662109375,-5.520008087158203,3.6299972534179688,2.2599945068359375,2,0.03456276545853254,-1.0428626962299865,146.42999267578125,1.0897397859208444,141.10000610351562,-6.423783168675322,143.0800018310547,0.03456276545853254
2838,2019-03-07,147.42999267578125,150.8699951171875,147.42999267578125,150.4199981689453,412.0,-0.021958423091160917,-1.3010007501798901,-1.1865081047041799,46.00723707895248,38.75106665065045,-2.6628666365286904,1.384369850615002,-1.5717744270101548,9.578786805452552,7.315513092435697,3.44000244140625,-3.0323916904406474,-0.6900077819824162,-8.947711277381728,7.567695713416896,-4.818859529682072,3.43884396571724,-7.205586242675764,56.50524882125143,27.08118138194539,4.128851747699653,3,-0.8599929809570312,1.0250091552734375,-2.2099952697753906,6.940010070800781,3.57000732421875,3,0.08492169093431445,-2.9364944808084723,150.74000549316406,-1.0428626962299865,146.42999267578125,1.0897397859208444,141.10000610351562,0.08492169093431445
2839,2019-03-08,145.1999969482422,147.0,143.4499969482422,147.0,629.0,-0.015125794196050202,2.944441147798076,0.6020066036243384,42.43119546996014,39.593042260790526,-0.8866803610227407,3.4684988249854314,0.8284687140784968,11.436719812423462,7.476885099117328,3.9799957275390625,-3.678085013654453,-2.714503479003895,-11.05169523743379,5.622688279426001,-6.883099358218857,1.4540924002110671,-4.71647879028319,39.63688198664553,7.845054007289754,4.1685958792149505,3,1.3700027465820312,3.2550048828125,-0.14999771118164062,9.170005798339844,3.8000030517578125,4,0.11322315968964136,-1.3010007501798901,147.42999267578125,-2.9364944808084723,150.74000549316406,-1.0428626962299865,146.42999267578125,0.11322315968964136
2840,2019-03-11,149.1999969482422,149.1999969482422,145.8300018310547,145.8300018310547,174.0,0.02754820994538898,1.0,-1.8722163353537067,45.06155908490691,41.09168746264877,-4.830274006458069,-0.4838505424008588,-2.8794029637141705,7.108888528102966,7.860317944160634,4.0,-4.418118211821877,1.2394966125488338,-7.116317410079176,9.595310635176844,-2.9384103987651713,5.417403623862839,-8.462549299926735,63.652996924551886,32.63375211863681,4.177907011314,3,-2.6299972534179688,-0.7449951171875,-4.349998474121094,5.170005798339844,0.8000030517578125,0,0.0991287456262655,2.944441147798076,145.1999969482422,-1.3010007501798901,147.42999267578125,-2.9364944808084723,150.74000549316406,0.0991287456262655
2841,2019-03-12,148.6199951171875,149.3000030517578,147.1199951171875,148.6999969482422,427.0,-0.0038874118158050974,2.406225040828734,-0.023739450139457385,45.3843960943564,41.81116549047534,-3.516419704675883,-0.02234533131880312,-2.1388753101844884,7.329928466483125,8.271253354967694,2.1800079345703125,-4.407607881874128,0.7339950561523381,-7.567517919788315,9.035508032092991,-3.4167614318179744,4.884751544122651,-7.633696568322733,53.134639661891434,21.561988667669496,4.150756487970327,3,-2.0499954223632812,-0.1649932861328125,-3.257495880126953,5.750007629394531,1.3800048828125,1,0.08329972607690372,1.0,149.1999969482422,2.944441147798076,145.1999969482422,-1.3010007501798901,147.42999267578125,0.08329972607690372
2842,2019-03-13,148.52000427246094,150.27000427246094,147.57000732421875,147.57000732421875,297.0,-0.0006727953708228762,-4.6842223614256575,-11.874690062941065,45.63591823757375,42.58839700851011,-2.9770090850223596,-0.47020744259330627,-1.8974879966017966,7.088287472850283,8.11127703101664,2.6999969482421875,-4.0251376487046,0.9665039062500114,-6.6074267424538675,8.54043455495389,-2.820461418101928,4.753469230601951,-7.289831841057833,68.32895654123061,35.76936389208594,3.786965324351939,3,-1.9500045776367188,-0.06500244140625,-1.7875022888183594,5.849998474121094,2.4799957275390625,2,0.0503635571799268,2.406225040828734,148.6199951171875,1.0,149.1999969482422,2.944441147798076,145.1999969482422,0.0503635571799268
2843,2019-03-14,147.72000122070312,148.72000122070312,147.25999450683594,148.72000122070312,50.0,-0.005386500328199539,1.920013427734375,-1.0526349604073306,50.3361876719062,43.584877729902416,-1.4990796490496905,-0.08738070323241232,-0.711658305662354,7.676973543819059,7.828470355459993,1.4600067138671875,-3.1405091542106334,0.4285011291503906,-6.707848368986731,7.5648506272875125,-3.1396736199181703,3.9966758782189515,-6.250832384412462,62.60996608167246,27.586386322176033,3.568174749068566,3,-1.1500015258789062,0.7350006103515625,0.16749954223632812,6.650001525878906,7.279998779296875,3,0.03574328957260309,-4.6842223614256575,148.52000427246094,2.406225040828734,148.6199951171875,1.0,149.1999969482422,0.03574328957260309
2844,2019-03-15,150.61000061035156,150.61000061035156,148.52999877929688,148.52999877929688,504.0,0.019564035782335232,1.0,-2.0800018310546875,57.43101974046032,46.06418281188464,-3.5856946753080194,-3.0934538885762777,-3.37159002094387,4.5805770766546345,8.156078792443067,2.8899993896484375,-2.569398675083818,3.291500854492199,-3.8930339013018056,10.476035610286203,-0.30076652340480337,6.883768232389201,-8.906615297271088,100.0,58.880729101600956,3.5922673778969996,3,-2.9050064086914062,-2.154998779296875,-2.7224998474121094,3.7600021362304688,1.3899993896484375,4,0.0025894654277136553,1.920013427734375,147.72000122070312,-4.6842223614256575,148.52000427246094,2.406225040828734,148.6199951171875,0.0025894654277136553
2845,2019-03-18,151.0500030517578,152.00999450683594,150.02999877929688,151.02000427246094,2126.0,0.0029214689570620234,1.0307839178678184,0.014422477350254924,65.71523346500557,49.4002231139622,-2.7556475682962116,-3.6770895621608304,-3.5813398988267693,3.8439474787719234,8.598234180971751,1.9799957275390625,-1.8163766606725744,3.7030029296875,-3.5386329428227157,10.944638802197716,0.08218499343240637,7.323820865942594,-9.117085591423319,80.36827045192857,32.64121344450028,3.620817936255107,3,-2.7350082397460938,-2.595001220703125,-2.5725059509277344,3.3199996948242188,-1.0500030517578125,0,-0.013571684941015016,1.0,150.61000061035156,1.920013427734375,147.72000122070312,-4.6842223614256575,148.52000427246094,-0.013571684941015016
2846,2019-03-19,150.05999755859375,151.82000732421875,150.05999755859375,150.97000122070312,135.0,-0.0065541573860466995,-2.868137764512559,-30.33468972533062,60.93856786472862,50.99347941198337,-1.337196030996921,-3.060588587042105,-2.3746081713555327,4.602325713467906,8.649486070484885,1.760009765625,-1.1806428450287285,2.850497436523426,-4.050822301823359,9.751817174870212,-0.6001624326499666,6.301157305696819,-7.902138593950326,58.947432668585535,6.657551806984671,3.4506598691733896,3,-2.3300018310546875,-1.6049957275390625,-0.9749984741210938,4.310005187988281,-2.05999755859375,1,-0.00039982380094549796,1.0307839178678184,151.0500030517578,1.0,150.61000061035156,1.920013427734375,147.72000122070312,-0.00039982380094549796
2847,2019-03-20,149.2899932861328,150.19000244140625,146.77000427246094,150.19000244140625,44.0,-0.005131309376173232,6.5999186206195,0.9890170696535766,62.13932202043023,52.78593329436979,-0.887876083641828,-2.6368511042910825,-1.4793995365408819,5.202851620292819,8.135685201064751,3.4199981689453125,-0.10216301515424675,2.214493560791027,-4.395562193268148,8.824549314850202,-1.0905343162385748,5.519521437820629,-6.911691647266622,48.09148301728556,-9.72697269763929,3.3050278770295884,3,-1.55999755859375,-0.834991455078125,0.7050094604492188,5.080009460449219,-1.2899932861328125,2,0.004755889515691614,-2.868137764512559,150.05999755859375,1.0307839178678184,151.0500030517578,1.0,150.61000061035156,0.004755889515691614
2848,2019-03-21,149.72000122070312,149.72000122070312,147.22999572753906,148.49000549316406,340.0,0.0028803533653198876,3.0488034834819935,-1.3666480172253022,61.78976372192827,54.936885322366244,-1.0715725982566084,-3.394474842184991,-1.80338246980466,4.559916390866704,7.8524476724865275,2.4900054931640625,0.641397862317433,2.742001342773449,-3.636165757358043,9.12016844290494,-0.4470822072922829,5.931084892839181,-7.125665761098645,56.29775660438895,-6.5301550223332185,3.1890835500657446,3,-0.8000030517578125,-1.2649993896484375,0.3774986267089844,4.650001525878906,-2.720001220703125,3,0.008549283788810591,6.5999186206195,149.2899932861328,-2.868137764512559,150.05999755859375,1.0307839178678184,151.0500030517578,0.008549283788810591
2849,2019-03-22,147.00999450683594,150.89999389648438,147.00999450683594,150.89999389648438,7.0,-0.018100498876381543,1.0,-3.162612115272488,60.22842209284453,56.622092323248204,2.1480758870233103,-0.7621354257537405,0.9897927141801688,7.089691405303682,7.9037718082187975,3.8899993896484375,0.6073312922873129,0.056494903564441756,-6.316992254909792,6.429982062038675,-3.130248675672675,3.2432384828015586,-4.203945902907918,4.579974840423054,-60.8719206525107,3.1867435792371106,3,2.3800048828125,1.44500732421875,3.097503662109375,7.360008239746094,0.9900054931640625,4,0.054350083611441224,3.0488034834819935,149.72000122070312,6.5999186206195,149.2899932861328,-2.868137764512559,150.05999755859375,0.054350083611441224
2850,2019-03-25,146.44000244140625,147.0500030517578,145.85000610351562,147.00999450683594,366.0,-0.0038772334312493495,2.6922462968614287,0.14652754623727618,50.020741299088264,57.13724179044063,2.553967731812122,-0.13279475899187787,1.725409136523865,7.532268375266597,7.857387828510907,1.1999969482421875,0.8294229738810373,-0.555496978759777,-6.902445074960241,5.791451117440687,-3.728971026860023,2.617977069340469,-3.426474956041176,9.882683706070287,-49.250521776150016,3.173474048100235,3,2.4899978637695312,2.0149993896484375,3.6674957275390625,7.930000305175781,2.55999755859375,0,0.03796775106459327,1.0,147.00999450683594,3.0488034834819935,149.72000122070312,6.5999186206195,149.2899932861328,0.03796775106459327
2851,2019-03-26,147.63999938964844,150.00999450683594,147.5800018310547,147.5800018310547,600.0,0.008194461405600872,-80.0030518819939,-0.10526033998126087,42.62606274245627,56.802813402094245,1.3414021504109428,-0.9017469370063225,0.5310868639847115,6.1953717258585925,7.35115607943652,3.5699920654296875,1.4397893226818894,0.34150009155274574,-5.473171020978981,6.1561712040844725,-2.565835464713132,3.2488356478186233,-4.423142600475046,35.445497286648376,-19.99157965473872,2.907335556265864,3,1.2900009155273438,0.81500244140625,2.467498779296875,6.730003356933594,-2.6399993896484375,1,0.015984832160037543,2.6922462968614287,146.44000244140625,1.0,147.00999450683594,3.0488034834819935,149.72000122070312,0.015984832160037543
2852,2019-03-27,146.32000732421875,148.58999633789062,146.32000732421875,148.47999572753906,68.0,-0.0089406127803211,-1.10185296382376,-36.00127161749746,47.0835905865373,56.44141372594214,2.5887400468783426,0.6566870326893763,1.7918859994592253,7.276469888979932,6.705726555056354,2.269989013671875,1.6383476464383193,-1.10849227905274,-6.6982045805457915,4.481220022440311,-3.9033484297992516,1.6863638716937714,-2.9038878173132048,9.306977362549706,-44.09497771617515,2.7948561507465253,3,2.6099929809570312,2.1349945068359375,3.5774917602539062,8.049995422363281,-2.32000732421875,2,0.011481633349420761,-80.0030518819939,147.63999938964844,2.6922462968614287,146.44000244140625,1.0,147.00999450683594,0.011481633349420761
2853,2019-03-28,145.44000244140625,146.75,145.44000244140625,145.7899932861328,13.0,-0.006014248487990925,-6.485896150324803,0.16203366841625635,50.67874826202643,55.69116133944949,3.476954297679214,1.872932555192392,2.72826927654134,7.752761873570137,5.948105051636082,1.30999755859375,1.843539182972279,-2.1409973144531307,-7.301897027798219,3.0199023988919578,-4.721447171125675,0.43945254221941354,-1.8286054711231827,0.0,-52.86523784164785,2.5804498566725402,3,3.2849960327148438,3.0149993896484375,4.457496643066406,6.680000305175781,-2.44000244140625,3,0.017601743094201927,-1.10185296382376,146.32000732421875,-80.0030518819939,147.63999938964844,2.6922462968614287,146.44000244140625,0.017601743094201927
2854,2019-03-29,146.1999969482422,147.39999389648438,145.88999938964844,146.52000427246094,146.0,0.005225484695258631,-2.2127459255892474,0.9143305576143349,39.612190121943485,52.790823190220365,2.263663281112855,1.4320888914326986,1.836383256997408,6.671606188518723,5.871905418092941,1.959991455078125,2.0646628978901163,-1.5370025634765625,-6.298187196078857,3.2241820691257317,-3.9175948797777096,0.8435897528245846,-2.3972280638491554,16.630105609701534,-33.43008667450813,2.3805923163011498,3,2.4300079345703125,2.2550048828125,3.8225021362304688,2.410003662109375,-5.1999969482421875,4,0.00547197721242787,-6.485896150324803,145.44000244140625,-1.10185296382376,146.32000732421875,-80.0030518819939,147.63999938964844,0.00547197721242787
2855,2019-04-01,151.72000122070312,152.08999633789062,148.0,149.0,97.0,0.037756527959539765,1.3641655715003924,-8.499809269502194,57.997949748363894,52.46408784395763,-3.521645785131966,-3.42721287615538,-3.781813545348541,0.9362403318348811,5.53055189147457,5.8899993896484375,2.2834077116271487,3.4520019531250057,-0.4910821203806677,7.395086026630679,1.4804599163721832,5.423543989877828,-7.729687860482329,94.43615854470026,42.91567285495722,1.9715420367528325,4,-2.9550018310546875,-5.150001525878906,-2.142505645751953,-3.4800033569335938,-13.720001220703125,0,-0.02451885836259482,-2.2127459255892474,146.1999969482422,-6.485896150324803,145.44000244140625,-1.10185296382376,146.32000732421875,-0.02451885836259482
2856,2019-04-02,153.3000030517578,154.6300048828125,151.5399932861328,151.5399932861328,158.0,0.01041393236450272,-2.5113573311138855,0.6470621234390602,61.4573229696536,52.38831017164911,-5.13357005536551,-4.707497135359233,-5.040053754327346,-0.8902833189135322,5.737230734379401,3.0900115966796875,2.032552774738889,4.688503265380859,0.25334412683233154,9.123662403929387,2.4709236961066097,6.906082834655109,-9.12589610522582,85.52773147194974,34.64077064192621,2.21757956927426,4,-3.2649993896484375,-6.004997253417969,-3.7225074768066406,-5.060005187988281,-18.300003051757812,1,-0.028049595343491496,1.3641655715003924,151.72000122070312,-2.2127459255892474,146.1999969482422,-6.485896150324803,145.44000244140625,-0.028049595343491496
2857,2019-04-03,155.9499969482422,156.50999450683594,152.61000061035156,152.61000061035156,453.0,0.017286326443122668,-1.3353282470647356,1.8977146622277707,68.11975626258547,53.09164267616658,-7.531511242461534,-7.322591726990822,-7.35664927576795,-3.809019866525773,6.182546164141652,3.899993896484375,1.5208819436807346,7.077997589111334,1.621927530949364,12.534067647273304,4.349962560030349,9.806032618192319,-11.357654084258968,94.94130117452787,43.6561260124964,2.728035029080982,4,-4.974998474121094,-7.714996337890625,-7.167499542236328,-7.709999084472656,-19.949996948242188,2,-0.07021479424508326,-2.5113573311138855,153.3000030517578,1.3641655715003924,151.72000122070312,-2.2127459255892474,146.1999969482422,-0.07021479424508326
2858,2019-04-04,159.9499969482422,160.3000030517578,155.3000030517578,156.77999877929688,770.0,0.025649247055308022,1.5839724001971414,0.9491022888208689,69.60535992025972,54.13352465699049,-11.094484832037153,-10.895130926518476,-11.056616685447409,-7.987614263087664,7.02360076252967,5.0,1.3696743573031824,10.451997375488276,3.1364558912181906,17.76753885975836,6.794226633353219,14.109768117623332,-14.642594985687793,97.57108942008145,50.28143869999647,3.6577707421350434,4,-7.079994201660156,-9.819992065429688,-11.02499771118164,-11.709999084472656,-23.949996948242188,3,-0.09971864490502869,-1.3353282470647356,155.9499969482422,-2.5113573311138855,153.3000030517578,1.3641655715003924,151.72000122070312,-0.09971864490502869
2859,2019-04-05,161.63999938964844,162.77000427246094,159.5500030517578,159.5500030517578,2924.0,0.010565817278215484,-2.081346280207345,0.6593052192790338,71.12084811331549,56.477980969682406,-11.723869288614054,-11.900483372538474,-12.516831405589073,-9.768041790086329,8.168909479232697,3.220001220703125,1.3017002023868258,11.319999694824219,2.4983982383773196,20.141601151271118,6.909198966600769,15.730800423047668,-15.133189339957767,92.34932595842626,47.20968353030693,4.410800728223455,4,-7.534996032714844,-10.274993896484375,-12.375,-13.400001525878906,-23.639999389648438,4,-0.11531798725583364,1.5839724001971414,159.9499969482422,-1.3353282470647356,155.9499969482422,-2.5113573311138855,153.3000030517578,-0.11531798725583364
2860,2019-04-08,163.99000549316406,165.11000061035156,160.5500030517578,162.35000610351562,1306.0,0.014538518388945931,1.3505204912713988,0.7846900781192961,76.3526366867827,60.22537807460756,-12.653228928886875,-13.792811581030719,-14.640466696542603,-12.184548866296154,9.700846717170956,4.55999755859375,1.3051996727114386,12.930505371093744,2.2256070043186753,23.635403737868813,7.57805618770621,18.28295455448128,-15.85687602119637,91.7465400686364,46.35605743874477,5.352449183387537,4,-8.715003967285156,-11.455001831054688,-14.725006103515625,-15.750007629394531,-48.99000549316406,0,-0.14019150389090274,-2.081346280207345,161.63999938964844,1.5839724001971414,159.9499969482422,-1.3353282470647356,155.9499969482422,-0.14019150389090274
2861,2019-04-09,161.0,165.0,161.0,164.0,257.0,-0.018232851960534258,-1.6666666666666667,-1.8292689734738878,70.43630536102603,62.82012416066187,-8.4582902149821,-10.358877470121286,-11.338755423542551,-9.32972204512663,11.296141869509677,4.0,1.5324314958573098,9.321499633789074,-2.1907333112912113,20.83373257886936,3.5653831612489455,15.077616106329202,-10.829645991426247,67.1199951171875,21.1594335691979,5.756116472540137,4,-5.724998474121094,-7.3300018310546875,-12.544998168945312,-14.385002136230469,-55.0,1,-0.1428571428571429,1.3505204912713988,163.99000549316406,-2.081346280207345,161.63999938964844,1.5839724001971414,159.9499969482422,-0.1428571428571429
2862,2019-04-10,156.0,160.0,156.0,160.0,700.0,-0.03105590062111796,1.0,1.3333333333333333,59.45213508207684,63.794944918445246,-2.1688617406508683,-5.02752627784011,-6.176081550153725,-4.494868838806724,12.288548664059968,5.0,2.1121944777461863,3.9474998474121037,-7.618570356056296,15.513570050880503,-1.8355352543221102,9.730534949146318,-4.0368883992128985,7.135546610090401,-35.96762298130369,5.783035101734202,4,-0.5,-1.720001220703125,-7.5449981689453125,-9.775001525878906,-49.0,2,-0.13461538461538458,-1.6666666666666667,161.0,1.3505204912713988,163.99000549316406,-2.081346280207345,161.63999938964844,-0.13461538461538458
2863,2019-04-11,153.0,158.0,153.0,157.0,57.0,-0.019230769230769273,-1.5,1.0,58.937640219460675,65.94221715150272,2.253253201744826,-1.6987773990832125,-3.18160291854673,-1.6947850701696723,13.146892341103284,5.0,2.7890183461772153,0.6834999084472599,-10.705873665015616,12.072873481910136,-5.011186878284178,6.378186695178698,12.110000610351562,0.0,-45.994251662143185,5.6946867867314355,4,3.5550003051757812,1.279998779296875,-4.5449981689453125,-7.0,-47.0,3,-0.11111111111111116,1.0,156.0,-1.6666666666666667,161.0,1.3505204912713988,163.99000549316406,-0.11111111111111116
2864,2019-04-12,151.0,154.0,151.0,152.0,704.0,-0.013071895424836555,-5.0,0.25,56.52546828844787,65.77860810040093,5.594006870108274,0.3498768305689737,-1.1244031100284246,0.1216575245327931,13.504968401510986,3.0,3.460478320183853,-1.3360000610351506,-12.714401774864172,10.04240165279387,-7.025200917949661,4.35320079587936,13.867800598144527,0.0,-48.47345303399591,5.689200856914515,4,7.055000305175781,3.279998779296875,-3.487499237060547,-5.0,-49.0,4,-0.09933774834437081,-1.5,153.0,1.0,156.0,-1.6666666666666667,161.0,-0.09933774834437081
2865,2019-04-15,149.0,153.0,148.0,153.0,459.0,-0.013245033112582738,1.5,4.0,51.902630667770445,64.71697562241391,8.009928897258987,2.3066861611557385,0.790488551928803,1.9820885386274938,13.38285132267148,5.0,4.140181121939406,-3.2334999084472713,-14.697292831704374,8.230293014809831,-8.965396370075808,2.4983965531812657,15.313088574218739,5.88235294117647,-42.41157940107723,5.731896461628548,4,7.555000305175781,6.275001525878906,-1.4874992370605469,-3.0,-46.0,0,-0.0738255033557047,-5.0,151.0,-1.5,153.0,1.0,156.0,-0.0738255033557047
2866,2019-04-16,150.0,151.0,149.0,150.0,493.0,0.006711409395973256,1.0,-0.0,55.194792886356964,63.28086858061074,7.255599768469182,1.3723204097061057,-0.34181570638816083,0.9066345523199857,13.254134885149806,2.0,5.070276468505909,-2.2305000305175895,-13.696718911539392,9.235718850504213,-7.963609471028491,3.502609409993312,13.334303259765619,16.666666666666664,-35.04864475999184,5.733109440510908,4,6.555000305175781,5.275001525878906,-2.487499237060547,-4.0,-46.0,1,-0.23333333333333328,1.5,149.0,-5.0,151.0,-1.5,153.0,-0.23333333333333328
2867,2019-04-17,150.0,152.0,150.0,151.0,30.0,0.0,-3.0,-100.0,56.60103710261556,61.83594382309472,7.065887687088775,1.50542349296515,-0.43977437940566233,0.7210397196760141,13.983617607009291,2.0,5.265674910386537,-2.266000366210932,-13.698232530958848,9.166231798536984,-7.98211644858489,3.450115716163026,12.414245064179681,20.0,-36.67659535302279,5.716116082373959,4,6.555000305175781,5.275001525878906,-2.487499237060547,-4.0,-48.0,2,-0.29333333333333333,1.0,150.0,1.5,149.0,-5.0,151.0,-0.29333333333333333
2868,2019-04-18,151.0,153.0,150.0,150.0,1797.0,0.006666666666666599,-5.0,-1.0,56.900519140822595,60.25590727059553,5.210790013376197,0.6389962614744888,-1.4510835570247878,-0.4409848324397956,14.823739830771862,3.0,5.279389927319727,-1.330000305175787,-12.716459518329657,10.056458907978083,-7.023229911752708,4.363229301401134,10.549390360328914,50.0,-11.257148519012276,5.693229606576932,4,5.555000305175781,4.275001525878906,-3.487499237060547,-5.0,-49.0,3,-0.29139072847682124,-3.0,150.0,1.0,150.0,1.5,149.0,-0.29139072847682124
2869,2019-04-23,155.0,155.0,151.0,152.0,1165.0,0.026490066225165476,1.6666666666666667,3.0,54.93084458244331,57.875708147891146,0.18981559175895768,-2.8793465239855607,-5.38003924169189,-4.5676627272992505,15.577010394152973,4.0,4.975917824835591,2.2704994201660043,-8.888436871319698,13.429435711651706,-3.3089687255768467,7.849967565908855,5.736426938709172,100.0,41.16597537336272,5.579468145742847,4,1.5,0.27500152587890625,-7.487499237060547,-9.0,-55.0,1,-0.31612903225806455,-5.0,151.0,-3.0,150.0,1.0,150.0,-0.31612903225806455
2870,2019-04-24,152.0,155.0,152.0,155.0,685.0,-0.01935483870967747,1.0,-1.0,48.12571690552885,55.39675387505812,1.464143747168805,0.5887367470734262,-2.3091853892063625,-1.7576197725488214,16.658887009911144,3.0,4.191665863580056,-1.0075004577636832,-11.776926348906983,9.761925433379616,-6.392213403335347,4.377212487807981,7.972241322386623,50.0,-5.2320085967665335,5.384712945571654,4,2.0,3.2750015258789062,-3.920001983642578,-6.0,-52.5,2,-0.32894736842105265,1.6666666666666667,155.0,-5.0,151.0,-3.0,150.0,-0.32894736842105265
2871,2019-04-25,150.0,152.0,150.0,152.0,1830.0,-0.013157894736842146,1.0,0.6666666666666666,41.2577218722522,53.37515240729982,1.9441503273135936,2.9245506676344917,-0.31910631315008686,0.03678899103022104,16.95469102009413,2.0,3.070216359411603,-3.1255004882812614,-13.697201021319245,7.446200044756722,-8.411350754800253,2.1603497782377303,9.253906843043438,0.0,-48.13496607671369,5.285850266518985,4,3.0,5.275001525878906,-1.6150016784667969,-2.9650039672851562,-55.5,3,-0.31333333333333335,1.0,152.0,1.6666666666666667,155.0,-5.0,151.0,-0.31333333333333335
2872,2019-04-26,148.0,151.0,147.0,150.0,109.0,-0.013333333333333308,1.0,1.0,31.3456264270868,50.30937309703606,3.0061385702043424,5.330144039479478,1.4844042381522513,1.813009867188697,17.49013447903105,4.0,1.390838615780865,-5.209500122070324,-15.578268480547536,5.159268236406888,-10.39388430130893,-0.02511594283171803,10.57867243246082,12.5,-28.167904167276987,5.1843841792386085,4,3.0,7.275001525878906,0.092498779296875,-0.125,-49.0,4,-0.29729729729729726,1.0,150.0,1.0,152.0,1.6666666666666667,155.0,-0.29729729729729726
2873,2019-04-29,148.0,151.0,148.0,150.0,3448.0,0.0,-2.0,1.0,27.521433460590444,47.08670256060745,2.483464281388109,5.830709756395038,1.355109132830023,1.6348603396512544,18.276027327667414,3.0,-0.06779396324861864,-5.337500000000006,-15.359844141995978,4.684844141995967,-10.348672070997992,-0.32632792900201935,9.652378637863961,12.5,-20.73701610277812,5.011172070997992,4,3.0,7.275001525878906,0.092498779296875,0.095001220703125,-52.0,0,-0.31081081081081086,1.0,148.0,1.0,150.0,1.0,152.0,-0.31081081081081086
2874,2019-04-30,147.0,147.0,145.0,147.0,125.0,-0.006756756756756799,1.0,-0.0,20.69678807551388,43.61938671702339,3.192075444455895,7.2662620254130275,2.3046957274548845,2.378831651146527,19.17474846381937,3.0,-0.9440365037632432,-6.377500152587885,-16.285636321996833,3.530636016821063,-11.331568237292373,-1.4234320678833967,9.800188346834858,20.0,-5.594877547306108,4.954068084704475,4,3.0,8.055000305175781,1.6875,1.2999954223632812,-50.0,1,-0.30612244897959184,-2.0,148.0,1.0,148.0,1.0,150.0,-0.30612244897959184
2875,2019-05-02,148.0,149.0,148.0,148.0,320.0,0.006802721088435382,0.0,0.0,25.925925925925924,40.36729038808661,2.2744955304811185,6.296082837481009,1.251645820441297,1.0504941148067246,18.94058781432804,2.0,-1.6181763811564167,-5.19150009155274,-15.366715655260748,4.983715472155268,-10.279107873406758,-0.10389230969872187,7.620169512151364,42.857142857142854,21.5848455610729,5.087607781854006,5,2.0,7.055000305175781,0.9225006103515625,0.29999542236328125,-50.5,3,-0.32432432432432434,1.0,147.0,-2.0,148.0,1.0,148.0,-0.32432432432432434
2876,2019-05-03,149.0,150.0,148.0,148.0,200.0,0.006756756756756799,-3.0,100.0,34.78260869565217,37.94302056509069,1.2490824795198137,5.225325128515237,0.13400781144446228,-0.11105972104343209,18.1426065562739,2.0,-2.068663398331296,-3.9764999389648494,-14.322347870030654,6.3693479921009555,-9.149423904497752,1.196424026568053,5.558152560936236,66.66666666666666,41.80483976866838,5.172923965532902,5,1.0,6.055000305175781,-0.3074989318847656,-0.7000045776367188,-47.0,4,-0.33221476510067116,0.0,148.0,1.0,147.0,-2.0,148.0,-0.33221476510067116
2877,2019-05-06,145.0,146.0,142.0,145.0,1025.0,-0.02684563758389258,3.0,0.0,33.33333333333333,35.32444436425855,4.989996870166522,8.814859539373884,3.9945437477256576,3.6565010455083495,17.396463231151554,7.0,-2.2879986731301756,-7.429000091552723,-18.259866799976635,3.401866616871189,-12.844433445764679,-2.013566737340767,8.60233730484262,33.33333333333333,5.106614016661666,5.415433354211963,5,3.5,8.555000305175781,3.6925010681152344,3.2999954223632812,-45.5,0,-0.34827586206896555,-3.0,149.0,0.0,148.0,1.0,147.0,-0.34827586206896555
2878,2019-05-07,144.0,146.0,144.0,146.0,192.0,-0.006896551724137945,1.0,-100.0,34.78260869565217,33.085751487948414,5.467601672381278,9.021178293240382,4.850255624472709,4.478637869370175,16.02112213815115,2.0,-2.7740457720601057,-7.631500244140625,-18.479483113217185,3.216482624935935,-13.05549167867892,-2.2075088096023308,8.210056828261514,25.0,-6.516423762337496,5.423991434538285,5,4.5,9.555000305175781,4.692501068115234,4.299995422363281,-44.0,1,-0.3125,3.0,145.0,-3.0,149.0,0.0,148.0,-0.3125
2879,2019-05-08,143.0,145.0,142.0,144.0,503.0,-0.00694444444444442,1.0,0.5,36.363636363636374,31.77885364996036,5.125381252083315,9.015336308203757,5.825804577269821,5.279901520885915,14.354103769027155,3.0,-3.377520221988334,-7.699500274658192,-18.121483528830026,2.722482979513643,-12.910491901744109,-2.4885086475722744,7.984850008870126,12.5,-21.339466590224106,5.210991627085917,5,4.0,10.555000305175781,5.590000152587891,5.299995422363281,-43.0,2,-0.32867132867132864,1.0,144.0,3.0,145.0,-3.0,149.0,-0.32867132867132864
2880,2019-05-09,141.0,141.0,138.0,141.0,386.0,-0.013986013986013957,1.0,-0.0,30.434782608695656,30.576304842898526,6.035653054248456,9.702104249623346,7.838861081026437,7.091947377362459,12.520727979409047,5.0,-4.172992040952835,-8.550000000000011,-17.80600800618123,0.7060080061812073,-13.17800400309062,-3.921995996909402,8.906668007805706,25.0,-10.556827893480374,4.628004003090604,5,3.5,10.555000305175781,7.542503356933594,7.299995422363281,-40.0,3,-0.3120567375886525,1.0,143.0,1.0,144.0,3.0,145.0,-0.3120567375886525
2881,2019-05-10,138.0,142.0,137.0,141.0,450.0,-0.021276595744680882,1.0,-100.0,26.92307692307692,30.084910453564095,7.995227640828773,11.479197532917851,10.946923100052572,9.899489563969155,10.588274283982258,5.0,-5.338554658922533,-10.400000000000006,-19.37716401121085,-1.42283598878916,-14.888582005605429,-5.911417994394583,10.239734486712905,11.11111111111111,-25.322434344087743,4.488582005605425,5,6.0,13.055000305175781,9.667499542236328,10.299995422363281,-32.0,4,-0.2934782608695652,1.0,141.0,1.0,143.0,1.0,144.0,-0.2934782608695652
2882,2019-05-13,135.0,138.0,134.0,138.0,505.0,-0.021739130434782594,1.6666666666666667,1.0,21.42857142857143,29.40792578333976,10.009899029135056,13.518357077085398,13.953363730236617,12.64771515538905,10.128459812457185,4.0,-6.1772256475308325,-12.349999999999994,-22.429160366031653,-2.270839633968336,-17.389580183015823,-7.310419816984165,11.441376968838853,8.333333333333332,-25.29424497073442,5.0395801830158256,5,7.0,14.555000305175781,13.66500473022461,13.299995422363281,-31.0,0,-0.24444444444444446,1.0,138.0,1.0,141.0,1.0,143.0,-0.24444444444444446
2883,2019-05-14,136.0,137.0,134.0,134.0,776.0,0.007407407407407307,-2.0,-0.6666666666666666,12.000000000000014,28.441615997171553,7.9664470266677085,11.783610229779981,13.014433733723138,11.39919963450177,10.376325050730483,3.0,-6.639996078182179,-10.5,-21.40629948337329,0.4062994833732887,-15.953149741686644,-5.046850258313356,8.201929114447864,18.181818181818183,-6.758863000115159,5.453149741686649,5,6.0,13.555000305175781,13.604999542236328,12.299995422363281,-31.0,1,-0.2683823529411765,1.6666666666666667,135.0,1.0,138.0,1.0,141.0,-0.2683823529411765
2884,2019-05-15,136.0,138.0,135.0,137.0,261.0,0.0,1.0,-0.5,13.63636363636364,27.076109076109077,6.975560095412646,11.17518668149799,13.054518624123261,11.187600011798509,10.988077337744699,3.0,-6.640565177290426,-9.75,-21.391577031891018,1.8915770318910177,-15.570788515945509,-3.929211484054491,6.365581873847248,25.0,3.095761089075694,5.8207885159455115,5,6.0,13.555000305175781,15.500003814697266,14.1300048828125,-33.0,2,-0.2647058823529411,-2.0,136.0,1.6666666666666667,135.0,1.0,138.0,-0.2647058823529411
2885,2019-05-16,138.0,138.0,136.0,136.0,1195.0,0.014705882352941124,1.0,-2.0,22.727272727272734,25.736627301844695,3.8083774961034464,8.757860546745576,11.182501098907835,9.090705541972113,12.269167323941572,2.0,-6.530781184843619,-7.199999999999989,-19.22803742139618,4.828037421396203,-13.214018710698099,-1.1859812893018784,2.8597771365547544,50.0,24.278871638593234,6.0140187106981,5,2.0,11.555000305175781,14.735004425048828,13.365005493164062,-36.0,3,-0.2753623188405797,1.0,136.0,-2.0,136.0,1.6666666666666667,135.0,-0.2753623188405797
2886,2019-05-17,115.0,124.0,114.0,124.0,8819.0,-0.16666666666666663,1.2222222222222223,-4.5,11.627906976744185,23.32491326222368,24.00239337407544,30.568570989009743,33.87403259901197,31.86227688340253,14.42507940970637,24.0,-6.766209882534866,-28.44999999999999,-46.30880293035483,-10.591197069645148,-37.37940146517741,-19.520598534822568,24.625017251974896,4.166666666666666,-22.267368485841644,8.929401465177424,5,15.0,24.5,38.90500259399414,37.535003662109375,-15.0,4,-0.12173913043478257,1.0,138.0,1.0,136.0,-2.0,136.0,-0.12173913043478257
2887,2019-05-20,106.0,116.0,106.0,116.0,1244.0,-0.07826086956521738,1.0,1.1111111111111112,9.615384615384613,20.528555031082842,30.048371335703422,38.054247236708534,42.31567750740936,40.704696409735845,16.65491366477285,10.0,-7.679924011404495,-35.25,-59.432420757323,-11.067579242676999,-47.341210378661515,-23.158789621338485,32.0,0.0,-27.031824555317804,12.091210378661504,5,19.5,27.0,48.47249984741211,46.535003662109375,-3.0,0,0.0,1.2222222222222223,115.0,1.0,138.0,1.0,136.0,0.0
2888,2019-05-21,107.0,108.0,107.0,107.0,3730.0,0.009433962264151052,0.0,-0.0,11.538461538461533,17.770202272730078,25.980057467235355,35.404046304554925,40.86413836277865,39.57608022844079,18.80120032693724,2.0,-9.209451140920635,-32.05000000000001,-60.181084137246614,-3.9189158627534226,-46.11554206862331,-17.98445793137671,24.599999999999994,3.125,-23.771993367839528,14.065542068623294,5,17.0,25.0,47.88999938964844,45.535003662109375,-6.0,1,-0.028037383177570097,1.0,106.0,1.2222222222222223,115.0,1.0,138.0,-0.028037383177570097
2889,2019-05-22,106.0,109.0,105.0,109.0,5679.0,-0.009345794392523366,1.6666666666666667,-100.0,9.615384615384613,15.456935829028852,23.66867727907905,34.30363287698776,41.46355979808783,40.43970478030724,20.7039773798597,4.0,-10.607810277826502,-30.599999999999994,-61.29990570875307,0.09990570875308435,-45.949952854376534,-15.250047145623455,20.47999999999999,3.0303030303030303,-20.945327082639146,15.34995285437654,5,17.5,24.0,49.41749954223633,46.535003662109375,-4.0,2,-0.009433962264150941,0.0,107.0,1.0,106.0,1.2222222222222223,115.0,-0.009433962264150941
2890,2019-05-23,102.0,106.0,102.0,106.0,2625.0,-0.037735849056603765,1.0,1.3333333333333333,7.272727272727266,13.273563645656669,24.087841892289504,36.222860502384464,44.879290137281714,44.31429169025765,22.763662230251565,4.0,-12.301044096209779,-32.099999999999994,-65.5405993398825,1.340599339882516,-48.82029966994125,-15.37970033005874,20.183999999999997,0.0,-17.808166313648897,16.72029966994125,5,18.0,26.5,54.16749954223633,50.535003662109375,2.0,3,0.009803921568627416,1.6666666666666667,106.0,0.0,107.0,1.0,106.0,0.009803921568627416
2891,2019-05-24,103.0,103.0,102.0,102.0,203.0,0.009803921568627416,1.0,-0.25,9.615384615384613,11.960987333080357,19.66943331206126,33.22464425797847,43.31329224239164,43.12859374813323,25.4355706772373,1.0,-14.189145940340623,-28.75,-64.04052355281249,6.540523552812488,-46.395261776406244,-11.104738223593756,15.147199999999998,7.142857142857142,-8.342030794550924,17.64526177640624,5,17.0,25.5,52.915000915527344,49.535003662109375,2.0,4,-0.009708737864077666,1.0,102.0,1.6666666666666667,106.0,0.0,107.0,-0.009708737864077666
2892,2019-05-27,104.0,104.0,102.0,102.0,1133.0,0.009708737864077666,1.0,2.0,11.538461538461533,11.909705281798303,15.432539785439985,30.31344557962916,41.75046828134532,41.936287138409426,28.437126131287567,2.0,-15.953040852928439,-25.55000000000001,-62.04066210762247,10.940662107622444,-43.79533105381125,-7.304668946188784,10.917760000000001,28.57142857142857,13.69982744371178,18.24533105381123,5,16.0,24.5,51.915000915527344,48.535003662109375,0.0,0,-0.038461538461538436,1.0,103.0,1.0,102.0,1.6666666666666667,106.0,-0.038461538461538436
2893,2019-05-28,102.0,104.0,102.0,104.0,323.0,-0.019230769230769273,1.0,-1.0,11.320754716981128,11.652415401866913,13.524715946979995,30.24101590340348,43.178590369974245,43.85462268913926,31.600889371782902,2.0,-17.583349378389812,-25.25,-62.632095348329926,12.13209534832994,-43.94104767416496,-6.558952325835037,10.334208000000004,0.0,-14.544869874949534,18.69104767416497,5,18.0,26.5,53.915000915527344,50.535003662109375,4.0,1,0.009803921568627416,1.0,104.0,1.0,103.0,1.0,102.0,0.009803921568627416
2894,2019-05-29,102.0,102.0,101.0,102.0,800.0,0.0,1.0,-0.0,11.764705882352942,10.434352419098047,9.157648290216926,28.139604518111526,42.50175400261287,43.674410294034374,34.309955744895106,1.0,-18.95814061481282,-23.0,-60.79167271127133,14.791672711271332,-41.89583635563568,-4.104163644364334,8.2673664,20.0,6.497656711133892,18.89583635563567,5,10.5,26.0,53.915000915527344,50.535003662109375,2.0,2,-0.009803921568627416,1.0,102.0,1.0,104.0,1.0,103.0,-0.009803921568627416
2895,2019-05-30,100.0,102.0,100.0,102.0,123.0,-0.019607843137254943,1.0,-100.0,11.999999999999986,10.475696088348691,5.811642731505572,27.783667838082067,43.773537796839236,45.47594825132495,37.674386622916934,2.0,-20.495415793074656,-22.599999999999994,-60.33815603673162,15.13815603673163,-41.46907801836579,-3.7309219816341823,8.413893119999997,0.0,-13.234555282548992,18.86907801836581,5,8.0,27.5,55.88750076293945,52.535003662109375,1.0,3,0.020000000000000018,1.0,102.0,1.0,102.0,1.0,104.0,0.020000000000000018
2896,2019-05-31,99.5,99.5,97.5,99.5,1352.0,-0.0050000000000000044,1.0,-0.0,12.631578947368425,10.810828791902448,4.337927135846954,25.702911584960447,43.5564130257072,45.76921094235877,41.510818874423,2.5,-22.490225969904174,-20.625,-57.55719248982308,16.307192489823095,-39.09109624491154,-2.1589037550884598,7.2311144960000036,30.76923076923077,16.215974903678887,18.466096244911547,5,3.75,25.25,55.13750076293945,53.035003662109375,2.8600006103515625,4,0.045226130653266416,1.0,100.0,1.0,102.0,1.0,102.0,0.045226130653266416
2897,2019-06-03,94.5,99.0,94.5,98.0,657.0,-0.05025125628140703,-1.5714285714285714,-100.0,9.708737864077662,10.607526161415352,8.420619980411075,28.169879304231443,47.791225595416165,50.48818854285872,44.41684239454865,5.0,-25.320596448904524,-23.099999999999994,-59.7758202290525,13.57582022905251,-41.43791011452623,-4.762089885473742,10.384891596800003,0.0,-13.512047499224408,18.33791011452625,6,7.25,28.25,59.63750076293945,58.035003662109375,6.959999084472656,0,0.11111111111111116,1.0,99.5,1.0,100.0,1.0,102.0,0.11111111111111116
2898,2019-06-04,99.0,99.0,96.0,96.0,1062.0,0.04761904761904767,1.0,-0.8571428571428571,16.964285714285722,11.42407072795992,2.979842958846703,21.21335553187977,42.54868948920969,45.717227666250295,47.479911036702894,4.5,-25.241405887913572,-16.349999999999994,-51.7039992526729,19.003999252672912,-34.02699962633645,1.326999626336459,3.807913277440008,60.0,45.960703791465846,17.676999626336457,6,1.25,23.75,54.13750076293945,53.535003662109375,2.440002441406236,1,0.05050505050505061,-1.5714285714285714,94.5,1.0,99.5,1.0,100.0,0.05050505050505061
2899,2019-06-05,96.0,100.0,96.0,99.5,739.0,-0.030303030303030276,-1.2857142857142858,-1.1666666666666667,13.157894736842096,12.077978223972679,4.930682746401686,21.620171958547047,44.84334861753911,48.429264712314364,50.23911312879614,4.0,-24.041591264850425,-17.0,-50.8308485821681,16.8308485821681,-33.91542429108404,-0.08457570891594912,5.1463306219520035,20.0,10.07535473972225,16.91542429108405,6,3.25,26.25,57.13750076293945,56.535003662109375,5.3799972534179545,2,0.10416666666666674,1.0,99.0,-1.5714285714285714,94.5,1.0,99.5,0.10416666666666674
2900,2019-06-06,97.0,97.5,96.0,96.5,215.0,0.01041666666666674,1.0,-0.14285714285714285,24.285714285714292,13.70801485400931,3.5166600281828693,18.08185317751436,43.15346059165503,47.18746408941098,52.501710852222004,1.5,-23.015080883110485,-13.799999999999997,-45.627495560982055,18.027495560982047,-29.71374778049102,2.1137477804910247,3.0,45.45454545454545,33.36393830379773,15.913747780491024,6,2.25,25.25,55.52750015258789,55.535003662109375,5.540000915527344,3,0.07216494845360821,-1.2857142857142858,96.0,1.0,99.0,-1.5714285714285714,94.5,0.07216494845360821
2901,2019-06-07,97.5,97.5,96.5,96.5,1865.0,0.005154639175257714,1.0,2.0,33.9622641509434,16.199548477618407,2.4076269219005155,15.169892254538567,41.916473205909085,46.35829681646146,54.88658216810718,1.0,-21.778141318914507,-11.275000000000006,-40.89269563515995,18.342695635159927,-26.08384781757998,3.533847817579968,2.5,54.54545454545454,39.234878081985755,14.808847817579968,6,1.75,24.75,55.02750015258789,55.035003662109375,4.800003051757798,4,0.03589743589743599,1.0,97.0,-1.2857142857142858,96.0,1.0,99.0,0.03589743589743599
2902,2019-06-11,102.0,103.0,98.5,98.5,1917.0,0.04615384615384621,-1.5714285714285714,3.5,41.666666666666664,19.57131647202791,-2.688647971336536,8.50701261819755,36.75913493000064,41.52736575098447,56.34464373344681,5.5,-19.78468368109189,-5.125,-32.15495414448142,21.904954144481422,-18.63997707224071,8.389977072240711,-7.5,85.71428571428571,66.01768454910243,13.514977072240711,6,-3.25,18.25,50.52750015258789,50.535003662109375,-0.6800003051757812,1,0.003529417748544761,1.0,97.5,1.0,97.0,-1.2857142857142858,96.0,0.003529417748544761
2903,2019-06-12,99.5,102.0,99.5,101.0,3741.0,-0.02450980392156865,-2.3333333333333335,-0.42857142857142855,39.682539682539684,22.673298005381994,-0.6487941522958778,8.571799004837771,38.58756307237121,43.74144823487859,57.881500757552764,2.5,-18.178273690026927,-5.799999999999997,-29.322441692095623,17.72244169209563,-17.561220846047817,5.961220846047823,-4.829999999999998,50.0,27.03050858021019,11.761220846047816,6,-0.75,20.75,51.52750015258789,53.035003662109375,0.12000274658204546,2,0.01969848326103163,-1.5714285714285714,102.0,1.0,97.5,1.0,97.0,0.01969848326103163
2904,2019-06-13,100.0,101.0,100.0,100.0,359.0,0.005025125628140614,0.0,-0.0,46.42857142857143,26.498694830778817,-1.634180528888038,5.519470283450204,37.383454258581,42.85733739246024,59.80033412382924,1.5,-16.722955210191813,-3.5,-22.132173644988214,15.132173644988214,-12.816086822494114,5.816086822494114,-5.163399999999996,57.14285714285714,29.976235687276336,9.316086822494109,6,-1.25,19.75,51.02750015258789,52.535003662109375,0.3000030517577983,3,0.014400024414062296,-2.3333333333333335,99.5,-1.5714285714285714,102.0,1.0,97.5,0.014400024414062296
2905,2019-06-14,100.0,101.0,99.5,101.0,777.0,0.0,2.0,-100.0,44.444444444444436,30.033457663787267,-1.8262279027990758,2.663180614813882,36.48687478413831,42.45559522325837,61.844472743801546,1.5,-15.01656718768443,-1.5999999999999943,-10.762854071576228,7.56285407157624,-6.181427035788104,2.9814270357881156,-5.000131999999994,53.84615384615385,23.149187219979574,4.581427035788115,6,-1.25,18.25,50.27750015258789,52.535003662109375,-0.779998779296875,4,0.013799972534179528,0.0,100.0,-2.3333333333333335,99.5,-1.5714285714285714,102.0,0.013799972534179528
2906,2019-06-17,101.0,102.0,100.0,101.0,906.0,0.010000000000000009,1.0,-0.0,44.444444444444436,33.89298061716135,-2.8955777057596066,0.5908514403973442,34.53249389616917,41.255498209647385,61.57666553743334,2.0,-13.360220825759868,0.09999999999999432,-6.545932669896189,6.7459326698961775,-3.2229663349480973,3.422966334948086,-5.840129359999992,55.55555555555556,23.573946582267986,3.322966334948091,6,-1.5,17.25,47.02750015258789,50.55500030517578,2.0,0,0.01524753381710231,2.0,100.0,0.0,100.0,-2.3333333333333335,99.5,0.01524753381710231
2907,2019-06-18,106.0,106.0,101.0,101.0,2578.0,0.04950495049504955,1.0,100.0,56.666666666666664,38.304356278537014,-6.808766988499471,-4.647424426535437,28.531105884434794,36.069670760007284,60.41182463423307,5.0,-11.428366741211363,5.099999999999994,-1.5459326698961888,11.745932669896177,1.7770336650519027,8.422966334948086,-10.683326772799987,100.0,61.33027672524685,3.322966334948091,6,-5.0,10.25,41.52750015258789,45.05500030517578,-2.5400009155273438,1,-0.03490563158719062,1.0,101.0,2.0,100.0,0.0,100.0,-0.03490563158719062
2908,2019-06-19,104.0,105.0,104.0,105.0,529.0,-0.018867924528301883,1.0,-0.2,53.12499999999999,42.74514575222123,-4.4979359126889165,-3.0395394296766653,29.356879562040888,37.82737518191897,59.1840342812021,2.0,-9.578616886285658,3.25,-2.935722099714738,9.435722099714738,0.15713895014263812,6.342861049857362,-8.255993701887988,69.23076923076923,27.0345612690356,3.092861049857367,6,-3.0,12.25,41.77750015258789,45.55500030517578,-1.5800018310546875,2,-0.02576923370361328,1.0,106.0,1.0,101.0,2.0,100.0,-0.02576923370361328
2909,2019-06-20,105.0,107.0,105.0,105.0,1895.0,0.009615384615384581,0.0,-0.0,58.06451612903225,46.49834595703433,-4.567333011778388,-4.340856125776085,27.115581158576475,36.54085268750913,57.58514630920774,3.0,-6.840001793933837,4.299999999999997,-1.7210158261799933,10.321015826179988,1.289492086910002,7.310507913089992,-8.845753953812462,73.33333333333333,24.73383444821993,3.0105079130899983,6,-3.25,11.25,40.77750015258789,44.55500030517578,-2.4800033569335938,3,-0.051238069080171034,1.0,104.0,1.0,106.0,1.0,101.0,-0.051238069080171034
2910,2019-06-21,103.0,105.0,102.0,104.0,1606.0,-0.01904761904761909,1.0,-100.0,55.38461538461538,48.878607205220106,-1.8179001235580472,-2.384343933720544,27.749690384934524,38.22222749666389,55.92809176388358,3.0,-4.635963457548954,2.25,-3.8327625303115695,8.33276253031157,-0.7913812651557919,5.291381265155792,-6.195008716583715,42.857142857142854,-7.667385605464226,3.041381265155785,6,-0.25,13.25,42.77750015258789,46.55500030517578,-1.4199981689453125,4,-0.026213562604293195,0.0,105.0,1.0,104.0,1.0,106.0,-0.026213562604293195
2911,2019-06-24,102.0,104.0,102.0,103.0,740.0,-0.009708737864077666,-3.0,1.0,63.15789473684211,51.2665214352396,-0.1256613797163766,-1.542170565894338,27.440409376233617,38.95171503039765,54.181487931887716,2.0,-1.796946591392171,1.2999999999999972,-4.721015826179993,7.321015826179988,-1.710507913089998,4.310507913089992,-4.583308193588692,16.666666666666664,-38.58623534636774,3.010507913089998,6,1.25,7.25,42.77750015258789,47.55500030517578,-1.3799972534179545,0,-0.027254889993106657,1.0,103.0,0.0,105.0,1.0,104.0,-0.027254889993106657
2912,2019-06-25,100.0,101.0,100.0,101.0,1130.0,-0.019607843137254943,1.0,1.0,51.92307692307693,52.62658112863262,1.744227991807989,0.1505112423353694,28.242083260146558,40.618605751992845,52.722138847586166,2.0,-0.45197929159459704,-0.5,-6.321918656445547,5.321918656445547,-3.4109593282227735,2.4109593282227735,-2.008309701973374,0.0,-52.39479069909429,2.9109593282227717,6,3.25,5.25,34.75,39.55500030517578,0.6800003051757812,1,0.030000000000000027,-3.0,102.0,1.0,103.0,0.0,105.0,0.030000000000000027
2913,2019-06-26,103.0,103.0,99.5,99.5,853.0,0.030000000000000027,1.0,-3.5,63.46153846153846,54.519133021184516,-0.790182139279878,-2.920463705059092,24.150624280848376,37.23185873775691,50.978721029667874,3.5,0.41294152226726055,2.450000000000003,-3.442903850364175,8.34290385036418,-0.49645192518208603,5.396451925182092,-4.4678111198549715,46.666666666666664,-9.41995157617486,2.946451925182087,6,0.25,-1.25,26.25,32.55500030517578,-4.5,2,0.004466010528860753,1.0,100.0,-3.0,102.0,1.0,103.0,0.004466010528860753
2914,2019-06-27,101.0,103.0,101.0,102.0,135.0,-0.01941747572815533,-3.0,-0.2857142857142857,57.407407407407405,55.959462239291504,1.5271851078783527,-1.053221673262243,25.077897449251807,38.87218774686772,49.07791980850568,2.0,0.7136189233016239,0.5,-5.357968032846173,6.357968032846173,-2.4289840164230867,3.4289840164230867,-1.9597424526636757,27.27272727272727,-28.912948717958056,2.928984016423085,6,2.25,0.75,27.0,34.55500030517578,-4.400001525878906,3,0.014059387811339752,1.0,103.0,1.0,100.0,-3.0,102.0,0.014059387811339752
2915,2019-06-28,102.0,103.0,102.0,102.0,1614.0,0.00990099009900991,0.0,-0.0,58.18181818181818,57.4858370989997,0.9395205684490548,-1.9981503921595163,23.059149243771003,37.45512285974195,47.010672288032914,2.0,1.344361531907822,1.4000000000000057,-4.490223836346814,7.290223836346826,-1.5451119181734043,4.345111918173416,-2.5,55.55555555555556,-0.8029971315175217,2.9451119181734113,6,1.25,-1.25,24.75,33.05500030517578,-12.739997863769531,4,0.005098006304572689,-3.0,101.0,1.0,103.0,1.0,100.0,0.005098006304572689
2916,2019-07-01,104.0,108.0,104.0,105.0,919.0,0.019607843137254832,-7.0,-100.0,54.0,57.18954080270341,-0.6595342503092922,-3.840648061225693,20.010398910816207,35.01719182848319,44.18823238952545,6.0,1.7469681474518381,3.174999999999997,-2.879793664193002,9.229793664192997,0.14760316790349748,6.202396832096497,-4.049999999999997,52.94117647058824,0.28370216054501185,3.0273968320964966,7,-0.25,-2.75,20.25,29.55500030517578,-13.889999389648438,0,-0.02326921316293573,0.0,102.0,-3.0,101.0,1.0,103.0,-0.02326921316293573
2917,2019-07-02,105.0,105.0,104.0,104.0,537.0,0.009615384615384581,1.0,-1.0,61.70212765957447,58.142554987100574,-2.0297517487700105,-4.230585556282165,17.951645705241503,33.59899190969168,41.03911360022809,1.0,2.2766698225361495,3.6500000000000057,-1.8950309666594904,9.195030966659502,0.8774845166702505,6.422515483329761,-4.405999999999992,64.70588235294117,11.22843422549343,2.7725154833297485,7,-1.25,-3.75,19.25,28.55500030517578,-16.94000244140625,1,-0.04171425955636143,-7.0,104.0,0.0,102.0,-3.0,101.0,-0.04171425955636143
2918,2019-07-03,104.0,107.0,104.0,106.0,685.0,-0.00952380952380949,-2.0,-2.0,58.33333333333334,58.17242356535625,-1.1507672153207409,-2.990095584937194,17.827205293645065,34.20889311085182,37.55283638845937,3.0,2.7483718891889026,2.4000000000000057,-3.1497747702189827,7.949774770218994,-0.3748873851094885,5.1748873851095,-2.813519999999997,42.857142857142854,-9.73709471181514,2.7748873851094906,7,-0.25,-2.75,20.25,29.55500030517578,-15.849998474121094,2,-0.03192307398869443,1.0,105.0,-7.0,104.0,0.0,102.0,-0.03192307398869443
2919,2019-07-04,106.0,106.0,105.0,105.0,628.0,0.019230769230769162,1.0,-0.5,61.53846153846154,58.856184249116936,-3.345851865468532,-4.429616892787891,14.573869846945257,31.84434698299529,34.19642583095239,2.0,2.4667008346352475,3.9000000000000057,-1.3173798627027367,9.117379862702748,1.2913100686486274,6.508689931351384,-4.268438399999994,66.66666666666666,13.642928910619318,2.6086899313513734,7,-2.25,-4.75,18.25,27.55500030517578,-18.800003051757812,3,-0.07075471698113212,-2.0,104.0,1.0,105.0,-7.0,104.0,-0.07075471698113212
2920,2019-07-05,104.0,106.0,103.0,106.0,410.0,-0.018867924528301883,2.0,-2.0,55.55555555555556,58.01147989564065,-1.328824544543778,-1.9798116479483383,15.368166926956462,33.48091615210973,30.822996229376574,3.0,2.3950423637557776,1.5499999999999972,-3.1392935165509073,6.239293516550902,-0.794646758275448,3.8946467582754423,-1.7669633279999886,20.0,-31.352532814381348,2.3446467582754513,7,-0.25,-2.75,16.25,29.05500030517578,-18.860000610351562,4,-0.0711538608257587,1.0,106.0,-2.0,104.0,1.0,105.0,-0.0711538608257587
2921,2019-07-08,101.0,103.0,101.0,103.0,800.0,-0.028846153846153855,1.0,1.0,39.99999999999999,56.686693570854324,1.692379859866577,1.3658729786481274,17.16722060472634,36.067130934602744,27.428668570433857,3.0,1.9690379377278617,-1.625,-5.76562034510053,2.5156203451005297,-3.695310172550265,0.44531017255026484,7.0,0.0,-43.33183316564574,2.070310172550263,7,2.75,0.25,16.75,31.55500030517578,-13.730003356933594,0,-0.11623760261157956,2.0,104.0,1.0,106.0,-2.0,104.0,-0.11623760261157956
2922,2019-07-09,102.36000061035156,102.54000091552734,100.0,100.0,1257.0,0.013465352577738177,-1.1525425920537937,-1.1800003051757812,46.633827281286,54.8169478841596,0.7848900223281419,0.036075156740196235,14.66179192866683,34.216258881140504,25.669925516363158,2.5400009155273438,1.7953868188319433,-0.2829994201660213,-4.415301433260765,3.849302592928723,-2.3491504267133934,1.7831515863813507,5.499999389648437,33.71429443359375,-6.079536780163345,2.0661510065473756,7,1.6399993896484375,-1.1100006103515625,11.639999389648438,28.94499969482422,-16.590003967285156,1,-0.1196756538389584,1.0,101.0,2.0,104.0,1.0,106.0,-0.1196756538389584
2923,2019-07-10,101.45999908447266,104.0,101.45999908447266,101.81999969482422,878.0,-0.008792511923723989,-13.111092273131861,-0.1525425920537937,42.70403832685443,53.18324020854261,1.6131047821101419,1.1493726867159637,14.38229104706636,34.650459337339186,23.669568480507014,2.5400009155273438,1.4158549561021232,-1.2810009002685518,-5.186181855203301,2.6241800546661977,-3.2335913777359337,0.6715895771988301,6.085600915527337,24.333318074544273,-10.754588022636703,1.952590477467375,7,2.5400009155273438,0.5400009155273438,10.790000915527344,28.345001220703125,-17.339996337890625,2,-0.1320717686457148,-1.1525425920537937,102.36000061035156,1.0,101.0,2.0,104.0,-0.1320717686457148
2924,2019-07-11,101.44000244140624,102.0,101.3000030517578,101.68000030517578,700.0,-0.00019708893403169725,-1.6923133353873219,0.6666596024244874,46.49910762103956,51.88516125734498,1.9021062662161086,1.3521052548682349,13.230472056491536,34.24595477682551,21.57452633657537,0.6999969482422017,1.5928553719159737,-1.3729976654052933,-5.115088699800438,2.3690933689898515,-3.2440431826028657,0.49804785179227906,5.803773558593761,24.00004069010393,-9.687677570414237,1.871045517197571,7,2.559997558593764,0.5599975585937642,10.059997558593764,28.364997863769545,-15.54000091552733,3,-0.1310134128122079,-13.111092273131861,101.45999908447266,-1.1525425920537937,102.36000061035156,1.0,101.0,-0.1310134128122079
2925,2019-07-12,101.37999725341795,102.5,101.37999725341795,101.62000274658205,105.0,-0.0005915337790231012,-8.33314260283454,1.0000317894268957,48.54732279447435,51.2793082345088,2.0840783250271073,1.6029830706910815,12.061566124315974,33.87025386812208,19.252120509646627,1.1200027465820455,1.1738225180950792,-1.5020027160644673,-5.072664549955135,2.0686591178262006,-3.2873336330098084,0.28332820088087374,5.574027706582044,34.49993133544886,-1.2854469478021144,1.7853309169453353,7,2.1200027465820455,0.6200027465820455,9.370002746582045,28.425003051757827,-6.689994812011719,4,-0.13986980360366597,-1.6923133353873219,101.44000244140624,-13.111092273131861,101.45999908447266,-1.1525425920537937,102.36000061035156,-0.13986980360366597
2926,2019-07-15,102.54000091552734,103.0199966430664,101.6999969482422,101.6999969482422,240.0,0.011442135465931758,-2.1428415727378316,-3.499936423166924,56.19512187860186,50.66741870328962,0.7768929720675857,0.5947616896310137,9.628555279701558,32.239662613918,17.076317799566098,1.6399993896484517,1.1131150984971612,-0.418999099731451,-3.8836227978003564,3.0456245983374544,-2.151310948765911,1.3133127493030088,4.135863046072657,63.500022888183594,22.23016111936763,1.7323118490344545,7,0.9599990844726562,-0.29000091552734375,8.209999084472656,27.264999389648438,-3.5400009155273438,0,-0.16968989048686534,-8.33314260283454,101.37999725341795,-1.6923133353873219,101.44000244140624,-13.111092273131861,101.45999908447266,-0.16968989048686534
2927,2019-07-16,102.3000030517578,102.5,102.0199966430664,102.5,200.0,-0.0023405291752167656,3.8001068131532767,-0.23809048055878063,48.027066709443986,49.52227796730192,0.6633808717044047,0.5727158767351312,8.695462198790992,32.01631215799746,15.985680739310283,0.5200042724609375,0.9459205311308807,-0.4739971160888814,-3.6369164778797227,2.68892224570196,-2.055456796984302,1.1074625648065393,4.108826351378198,37.03707889933124,-3.403471412200865,1.5814596808954189,7,0.6999969482422017,0.9499969482422017,8.449996948242202,27.504997253417983,-4.8600006103515625,1,-0.1469208793775606,-2.1428415727378316,102.54000091552734,-8.33314260283454,101.37999725341795,-1.6923133353873219,101.44000244140624,-0.1469208793775606
2928,2019-07-17,101.31999969482422,102.22000122070312,101.31999969482422,101.45999908447266,502.0,-0.009579700173007355,-11.857220708446867,0.7000076295108986,50.9569363799181,48.346552949685986,1.367002408073418,1.4141499767175958,8.49903821346642,32.52735471321773,14.90635831937217,0.9800033569335795,0.7508650953560903,-1.320000457763669,-4.491292787032734,1.8512918715053956,-2.9056466223982085,0.2656457068708704,4.832476532186334,1.162599858945206,-39.252253977109525,1.5856461646345326,7,1.6800003051757812,2.4300003051757812,8.180000305175781,28.485000610351562,-6.8000030517578125,2,-0.15347417191664448,3.8001068131532767,102.3000030517578,-2.1428415727378316,102.54000091552734,-8.33314260283454,101.37999725341795,-0.15347417191664448
2929,2019-07-18,99.62000274658205,100.91999816894531,99.62000274658205,100.31999969482422,254.0,-0.016778493420475327,-2.7142888283379847,4.999999999999899,43.16878168420366,46.970244741758,2.3097148528109415,2.835819006287849,9.01083624414565,33.810327458679396,14.49839004892465,1.6999969482421733,0.19218169499015403,-2.7509975433349467,-5.991360354702522,0.48936526803262836,-4.371178949018741,-1.130816137651152,6.286374431348079,0.0,-36.90927578266839,1.6201814056837884,7,2.18999862670897,4.1299972534179545,9.879997253417955,30.184997558593736,-7.9599990844726705,3,-0.15559124244786093,-11.857220708446867,101.31999969482422,3.8001068131532767,102.3000030517578,-2.1428415727378316,102.54000091552734,-0.15559124244786093
2930,2019-07-19,100.3000030517578,100.9000015258789,100.0199966430664,100.0199966430664,1612.0,0.006825941441756189,-5.285605296858396,-0.4000108991825491,38.5093306038118,46.804614808848186,1.1730324765967737,2.048181668147393,7.19051643884184,32.74336089236958,13.543512198565036,1.2799987792968608,-0.22076984335919292,-1.9359973907470902,-5.289037102264217,1.4170423207700367,-3.6125172465056465,-0.2594775349885339,5.229191660291448,20.000044878871172,-14.26657199928809,1.6765198557585623,7,1.5099983215332173,3.4499969482422017,8.949996948242202,29.504997253417983,-6.3600006103515625,4,-0.14356930296849602,-2.7142888283379847,99.62000274658205,-11.857220708446867,101.31999969482422,3.8001068131532767,102.3000030517578,-0.14356930296849602
2931,2019-07-22,99.22000122070312,100.45999908447266,99.22000122070312,100.44000244140624,142.0,-0.010767714837429887,-1.0327813492758335,-4.357047491894124,32.13845505308035,45.194017894603114,2.205969784887756,3.066452918908027,7.190851899577325,33.49037575250128,12.614849134882789,1.2399978637695312,-0.9816904766920374,-2.8769992828369197,-6.491525331543741,0.7375267658699016,-4.6842623071903375,-1.069736258483502,5.9546419734180915,0.0,-29.159790412970402,1.8072630243534111,7,2.3899993896484375,4.3899993896484375,9.279998779296875,30.584999084472656,-5.450004577636719,0,-0.04565610485350069,-5.285605296858396,100.3000030517578,-2.7142888283379847,99.62000274658205,-11.857220708446867,101.31999969482422,-0.04565610485350069
2932,2019-07-23,103.0,103.0,99.58999633789062,99.58999633789062,1197.0,0.03809714505937878,1.0,-2.7950821722490757,47.36287013213816,45.71166587296797,-1.646885552488385,-0.5030618678671317,2.4495640476220615,29.3618202727628,10.979635387842453,3.779998779296875,-1.3628877081907262,0.7529994964599638,-2.742133664875354,4.248132657795281,-0.9945670842077021,2.5005660771276297,1.6982718362477698,100.0,69.57492369879057,1.7475665806676615,7,-1.8800010681152344,0.6100006103515625,5.875,26.80500030517578,-9.290000915527344,1,-0.03883495145631066,-1.0327813492758335,99.22000122070312,-5.285605296858396,100.3000030517578,-2.7142888283379847,99.62000274658205,-0.03883495145631066
2933,2019-07-24,103.45999908447266,103.58000183105469,102.26000213623048,103.58000183105469,529.0,0.004466010528860753,20.999491385338946,-0.03519138349188734,42.70952907556031,45.29060159013695,-2.004102599804966,-0.9769191546206457,0.9815635006768133,28.57363708065651,9.776168450854868,1.3199996948242045,-1.016832224709404,1.1899986267089844,-2.331949622447624,4.711946875865593,-0.5709754978693127,2.9509727512872814,0.800011102531542,97.24764381231692,68.45714019346183,1.760974124578304,7,-2.05999755859375,0.15000152587890625,5.165000915527344,26.345001220703125,-7.0100021362304545,2,-0.05818670690448424,1.0,103.0,-1.0327813492758335,99.22000122070312,-5.285605296858396,100.3000030517578,-0.05818670690448424
2934,2019-07-25,102.41999816894531,104.5,102.18000030517578,104.27999877929688,161.0,-0.010052203022718031,1.0173883622033661,15.499650327420689,45.200482422271506,44.91873043766997,-0.9057159976385663,0.18437187711202796,0.9806952456764009,29.26505717248199,8.428674272615389,2.3199996948242188,-0.9960757190699638,0.07899780273437784,-3.392035590845609,3.5500311963143645,-1.6565188940556226,1.8145144995243783,-3.1999969482421875,60.60601681935093,29.435240657831063,1.7355166967899944,7,-0.55999755859375,1.19000244140625,6.2050018310546875,27.38500213623047,-7.30999755859375,3,-0.07713338866543995,20.999491385338946,103.45999908447266,1.0,103.0,-1.0327813492758335,99.22000122070312,-0.07713338866543995
2935,2019-07-26,102.5199966430664,103.4000015258789,102.22000122070312,102.22000122070312,527.0,0.0009763569215861523,-6.86678873884184,-0.16128780855968564,55.604705241605856,44.85312858911486,-0.9241879469750955,0.13210055008153176,-0.24494671765698683,28.84513538578983,7.0083598345986236,1.1800003051757812,-0.7837080071556812,0.15299644470215412,-3.315070952318905,3.6210638417232133,-1.5810372538083755,1.8870301432126837,-3.1943954467773494,62.49992775192902,26.254959971716097,1.734033698510527,7,-0.6599960327148438,1.0900039672851562,6.480003356933594,27.285003662109375,-8.52999877929689,4,-0.10593048514005687,1.0173883622033661,102.41999816894531,20.999491385338946,103.45999908447266,1.0,103.0,-0.10593048514005687
2936,2019-07-29,101.58000183105469,102.76000213623048,101.04000091552734,102.13999938964844,1315.0,-0.009168892340919665,-1.097563244912977,-1.8666870120291956,47.03196797744393,44.742562063337076,-0.1505183221791242,0.9291366623555177,0.2767456382786264,29.371388248311547,7.022560761624802,1.7200012207031392,-0.7073464943700145,-0.6659984588623047,-4.062294986891956,2.730298069167347,-2.3641467228771234,1.032149805152514,-2.1509126586914107,40.52961321640117,3.8007615387425275,1.698148264014825,7,0.279998779296875,2.029998779296875,7.9199981689453125,28.224998474121094,-7.5900039672851705,0,-0.07521164847343775,-6.86678873884184,102.5199966430664,1.0173883622033661,102.41999816894531,20.999491385338946,103.45999908447266,-0.07521164847343775
2937,2019-07-30,100.62000274658205,102.0999984741211,100.22000122070312,102.0199966430664,263.0,-0.009450670084346857,1.4102566610587268,2.4999999999999747,46.818194954194766,44.28270190492338,0.6102899617626036,1.6276216677222521,1.088803792842512,29.839044029812143,7.13208093105268,1.8799972534179688,-0.706223677434906,-1.4069976806640483,-4.615229783297764,1.8012344219696672,-3.011113731980913,0.19711837065281657,-1.0894953576660384,9.3458327094344,-27.75503587198722,1.6041160513168584,7,1.239997863769517,2.989997863769517,5.6299972534179545,29.184997558593736,-8.069999694824247,1,-0.06807797571590035,-1.097563244912977,101.58000183105469,-6.86678873884184,102.5199966430664,1.0173883622033661,102.41999816894531,-0.06807797571590035
2938,2019-07-31,100.68000030517578,101.5,100.5999984741211,101.18000030517578,2248.0,0.0005962786419797528,-1.7272622185231423,0.35714441416894094,47.12990083514228,44.72282625502767,0.5028403904086076,1.376730802710739,0.8462743386190823,29.334905151598093,7.725936567815521,0.9000015258789062,-0.9969770365999864,-1.1810001373291072,-4.3017672472033865,1.939766972545172,-2.741383692266254,0.3793834176080395,-1.0501030640380975,10.747645225922836,-26.853309658873897,1.560383554937142,7,1.1800003051757812,2.9300003051757812,3.5699996948242188,29.06999969482422,-6.680000305175781,2,-0.0692292530748514,1.4102566610587268,100.62000274658205,-1.097563244912977,101.58000183105469,-6.86678873884184,102.5199966430664,-0.0692292530748514
2939,2019-08-01,98.5,101.31999969482422,98.22000122070312,101.3000030517578,345.0,-0.021652764189192264,1.1831003320402746,5.600006103515597,40.625004656615005,44.95790114978357,2.8019117062595313,3.126329032863225,2.846885462978804,31.089185204762686,8.616540292069898,3.0999984741210938,-1.1421091701666342,-2.9860004425048885,-5.800012246969999,-0.17198863803977815,-4.393006344737444,-1.5789945402723333,6.0,5.405381521254048,-31.241662262578743,1.4070059022325536,8,2.8600006103515625,4.6100006103515625,4.0,28.75,-5.3899993896484375,3,-0.02081221372342945,-1.7272622185231423,100.68000030517578,1.4102566610587268,100.62000274658205,-1.097563244912977,101.58000183105469,-0.02081221372342945
2940,2019-08-02,96.5999984741211,98.5999984741211,96.20999908447266,98.11000061035156,714.0,-0.019289355592679303,-1.087334876980227,0.5392858894501965,31.552776959025763,44.892825805999735,4.606271752894784,4.683648834066645,4.670672692402604,32.4842274714768,9.279211319602496,2.3899993896484375,-1.342786106468111,-4.516001892089847,-7.838286042941448,-1.1937177412382454,-6.177143967515647,-2.854859816664046,7.774401550292964,5.954186380779978,-26.168560915845063,1.6611420754258004,8,3.7550010681152344,5.505001068115234,5.900001525878906,29.650001525878906,-1.5400009155273295,4,-0.015424408771276488,1.1831003320402746,98.5,-1.7272622185231423,100.68000030517578,1.4102566610587268,100.62000274658205,-0.015424408771276488
2941,2019-08-05,89.26000213623047,95.97000122070312,89.11000061035156,95.97000122070312,1062.0,-0.07598340014318938,1.0447098498794192,4.443701716358713,21.896536812338752,42.06323321491091,11.605284387108384,11.698822376131943,11.815354040311462,39.28071735893715,10.027382522587247,7.489997863769531,-1.4479767477731542,-11.268998336791995,-17.5281108912165,-5.0098857823674905,-14.39855461400424,-8.13944205957975,14.787821850585928,1.1547463475515747,-29.092793766943373,3.129556277212249,8,7.5449981689453125,9.294998168945312,12.739997863769531,35.48999786376953,10.199996948242188,0,0.052991212349737804,-1.087334876980227,96.5999984741211,1.1831003320402746,98.5,-1.7272622185231423,100.68000030517578,0.052991212349737804
2942,2019-08-06,90.11000061035156,91.33000183105469,88.69999694824219,88.69999694824219,312.0,0.009522725227183004,-2.730493690885873,-0.2101347026070702,25.70436357346918,40.17377038134523,9.761030643483338,10.418174495026449,10.743652739654067,37.88823391790413,10.617506487789058,2.6300048828125,-1.5274502598259687,-9.806499862670904,-17.535981345763403,-2.077018379578405,-13.67124060421716,-5.941759121124647,13.041553973876944,11.015650983893636,-21.964511230201992,3.8647407415462522,8,6.489997863769531,7.739997863769531,12.389999389648438,34.63999938964844,11.30999755859375,1,0.04305845330304248,1.0447098498794192,89.26000213623047,-1.087334876980227,96.5999984741211,1.1831003320402746,98.5,0.04305845330304248
2943,2019-08-07,88.05999755859375,90.1999969482422,87.48999786376953,89.5999984741211,848.0,-0.022750005969063514,-1.0223871461797625,-1.0921963941735384,25.32021806655679,37.96485211959915,10.501120194850458,12.029572685593905,12.60803656049029,39.391097688189035,11.728805396404148,2.7099990844726705,-1.4710041812539032,-11.186502838134771,-20.511110580296588,-1.8618950959729546,-15.84880670921568,-6.524198967053863,13.935432414755851,4.121472301936421,-31.66600445318361,4.66230387108091,8,7.385002136230469,9.185001373291016,14.44000244140625,36.69000244140625,12.680000305175767,2,0.0509880265460656,-2.730493690885873,90.11000061035156,1.0447098498794192,89.26000213623047,-1.087334876980227,96.5999984741211,0.0509880265460656
2944,2019-08-08,88.1500015258789,89.55000305175781,88.02999877929688,88.61000061035156,911.0,0.0010220755142000826,-3.3428409499623983,0.29870052662607566,23.39026585255246,34.38546996525988,9.134651939546231,11.481528876091232,12.329632149806727,38.702778091998724,12.861719083799294,1.5200042724609375,-2.0399444755909,-10.431998825073237,-20.92002809250262,0.05603044235614618,-15.676013458787935,-5.187984191358538,12.394885236512692,5.940626695325537,-30.528417253588753,5.244014633714693,8,6.974998474121094,8.59499740600586,14.349998474121094,36.599998474121094,11.209999084472656,3,0.06636413355482085,-1.0223871461797625,88.05999755859375,-2.730493690885873,90.11000061035156,1.0447098498794192,89.26000213623047,0.06636413355482085
2945,2019-08-09,87.19999694824219,88.63999938964844,86.69000244140625,88.63999938964844,129.0,-0.010777136258560582,1.7083245030305598,3.1304463204683795,23.524216104813746,31.77349753496764,8.585876345618729,11.926196728211366,13.140788581033263,39.035843007600434,14.283149066211873,1.9499969482421875,-2.653116061986495,-10.673003387451175,-22.227557690764513,0.8815509158621637,-16.45028053910785,-4.895726235794498,12.039400924287207,5.495631184496542,-34.11645988404577,5.777277151656672,8,7.195003509521484,9.145004272460938,15.300003051757812,37.55000305175781,14.080001831054688,4,0.06777527372641168,-3.3428409499623983,88.1500015258789,-1.0223871461797625,88.05999755859375,-2.730493690885873,90.11000061035156,0.06777527372641168
2946,2019-08-12,85.13999938964844,87.58000183105469,84.72000122070312,87.30999755859375,871.0,-0.02362382603999935,1.1106963283277873,1.5069406179799092,7.435642880260616,27.39765841564162,9.016833547880978,13.297565073236186,15.051256854158922,40.476466390497905,16.046099472332923,2.8600006103515625,-3.3899906820219314,-11.863000869750977,-24.506885270218447,0.7808835307164941,-18.184943069984712,-5.541058669517241,12.59347103114618,6.353980789163261,-24.56113304793429,6.321942200233738,8,7.970001220703125,9.470001220703125,17.360000610351562,39.61000061035156,12.930000305175781,0,0.11651395630796113,1.7083245030305598,87.19999694824219,-3.3428409499623983,88.1500015258789,-1.0223871461797625,88.05999755859375,0.11651395630796113
2947,2019-08-13,87.2699966430664,87.69999694824219,83.95999908447266,84.52999877929688,457.0,0.025017585960623645,1.0777774716599662,-1.2626728920703452,14.26047063103357,23.745499504073983,5.357375585852154,10.523361593220699,12.954587705003291,37.74548755527536,17.94344028379273,3.7399978637695312,-4.377675090537551,-8.981503295898435,-22.0783102724491,4.115303680652232,-15.529906784173775,-2.433099807623094,8.641588089715398,53.04485082939115,29.259591500649215,6.548403488275337,8,5.370002746582031,6.960002899169922,15.230003356933594,37.480003356933594,10.180000305175795,1,0.1396814817269132,1.1106963283277873,85.13999938964844,1.7083245030305598,87.19999694824219,-3.3428409499623983,88.1500015258789,0.1396814817269132
2948,2019-08-14,85.7699966430664,88.0,85.12999725341797,87.33999633789062,583.0,-0.017188037787316368,-1.0140380934534405,-0.5729930360837229,13.97661924951953,20.784567792174485,5.051155806954412,11.382236021988945,14.326102186578424,38.6228162622876,19.69241283832781,2.8700027465820312,-5.297976139454761,-9.704003143310544,-23.36787997993953,3.9598736933184426,-16.535941561625037,-2.8720647249960507,8.229334385985936,32.379182003922516,12.704095031958197,6.831938418314494,8,5.510002136230469,8.460002899169922,16.855003356933594,37.480003356933594,12.290000915527358,2,0.1824647561898214,1.0777774716599662,87.2699966430664,1.1106963283277873,85.13999938964844,1.7083245030305598,87.19999694824219,0.1824647561898214
2949,2019-08-15,84.12000274658203,85.94000244140625,84.12000274658203,84.93000030517578,1073.0,-0.019237425219344018,-3.493839951774546,0.515922112127824,12.69261445798783,18.688994180948054,4.969422533842945,12.44977584678233,15.922502161643791,39.67749383006067,21.120678466932617,1.8199996948242188,-6.2954619233410085,-10.578997039794928,-24.990568974326507,3.832574894736652,-17.78478300706071,-3.373211072529145,8.273035171337568,3.4188814460636077,-10.391397026932818,7.205785967265787,8,5.844997406005859,10.109996795654297,18.87999725341797,38.62999725341797,12.199996948242188,3,0.19757482851321928,-1.0140380934534405,85.7699966430664,1.0777774716599662,87.2699966430664,1.1106963283277873,85.13999938964844,0.19757482851321928
2950,2019-08-16,85.9000015258789,85.97000122070312,85.12999725341797,85.12999725341797,220.0,0.021160232063463624,-1.1818163803182529,-0.9506254238565293,19.254892163711858,18.3954781088784,1.6897032052780503,10.050969443895,14.076250290600498,37.315586707249736,22.620842989607247,1.8499984741210938,-7.379559576330621,-8.078998184204096,-22.748887197001594,6.590890828593402,-15.413942690602852,-0.7440536778053399,5.143750178689189,48.01985152899452,36.03661030911555,7.334944506398749,8,1.7449989318847656,8.329998016357422,17.099998474121094,36.849998474121094,8.1199951171875,4,0.1566938165934444,-3.493839951774546,84.12000274658203,-1.0140380934534405,85.7699966430664,1.0777774716599662,87.2699966430664,0.1566938165934444
2951,2019-08-19,94.69000244140624,94.69000244140624,88.30999755859375,88.30999755859375,667.0,0.10232829754815764,1.0000000000000044,8.285674652715834,41.10410840563477,20.10656086800791,-6.983433188495951,0.9530551406767671,5.304651906160771,27.969722696546484,22.796949052554403,8.79000091552733,-8.057877673135394,0.9375026702880689,-13.530161389732442,15.40516673030858,-6.296329359722193,8.171334700298331,-10.73000335693358,100.0,84.06104409548462,7.233832030010257,8,-5.365001678466783,-0.46000289916990766,8.059997558593764,27.559997558593764,-5.709999084472642,0,0.06959548176132424,-1.1818163803182529,85.9000015258789,-3.493839951774546,84.12000274658203,-1.0140380934534405,85.7699966430664,0.06959548176132424
2952,2019-08-20,99.0,103.95999908447266,99.0,102.31999969482422,2539.0,0.04551692309080657,-1.9879515303601671,-0.5203757294556598,47.76476774296368,22.600399720942004,-11.063180072614244,-3.8704156207748213,0.9184482022267275,23.144357746012787,23.985751338282853,9.26999664306642,-8.360850506790996,5.447500228881836,-8.585979956945891,19.480980414709563,-1.5692398640320278,12.4642403217957,-14.825400848388668,75.0,55.991753589866605,7.0167400929138655,8,-5.040000915527344,-4.770000457763672,3.875,23.25,-5.9199981689453125,1,-0.009393942476523032,1.0000000000000044,94.69000244140624,-1.1818163803182529,85.9000015258789,-3.493839951774546,84.12000274658203,-0.009393942476523032
2953,2019-08-21,97.44000244140624,100.3000030517578,95.12000274658205,98.20999908447266,2781.0,-0.015757551096906686,1.0929274807454301,0.23192672103760203,48.56602028725831,25.397705769242656,-8.97669918840596,-2.935025740735284,2.46313590466751,24.188735660255404,25.127092977340766,5.180000305175753,-7.712586345215755,4.188502502441395,-9.193341485722087,17.570346490604877,-2.502419491640339,10.879424496523129,-12.473987292480444,67.13710762831914,44.49111582442906,6.690921994081741,8,-3.4800033569335795,-3.2100028991699077,5.684997558593764,24.809997558593764,-1.0699996948241903,2,0.0001025708803936709,-1.9879515303601671,99.0,1.0000000000000044,94.69000244140624,-1.1818163803182529,85.9000015258789,0.0001025708803936709
2954,2019-08-22,94.5199966430664,97.4000015258789,94.5199966430664,97.04000091552734,1186.0,-0.029967218033432608,-1.2857142857142858,3.2727470894227784,47.261713974408785,28.035205532530995,-5.652507225266575,-0.6716499954037829,5.317466507741116,26.558772505190177,26.51188653240939,2.9200057983398295,-7.279823706812778,1.663496780395505,-11.0273828985963,14.35437645938731,-4.681943059100391,8.0089366198914,-8.794222136718744,49.867225048073685,24.072570853795845,6.345439839495899,8,-0.55999755859375,-0.2899971008300781,8.855003356933594,25.730003356933594,-2.55999755859375,3,0.03745240204456812,1.0929274807454301,97.44000244140624,-1.9879515303601671,99.0,1.0000000000000044,94.69000244140624,0.03745240204456812
2955,2019-08-23,91.66000366210938,96.01000213623048,91.66000366210938,95.7699966430664,1595.0,-0.030258073238800032,-1.116791193696,1.630946830476352,53.58209264546696,33.16258883977614,-2.3393367600096013,1.4050618135778734,8.077196844861916,28.758443690476085,28.0430698392587,4.349998474121108,-6.712292151569272,-0.653496551513669,-12.505025337042213,11.198032234014875,-6.579260944277934,5.272267841250596,-5.204860172636714,21.40578771175224,-7.195598489324741,5.925764392764269,8,2.2999954223632812,2.569995880126953,11.119997024536133,28.589996337890625,2.839996337890625,4,0.05084001578150943,-1.2857142857142858,94.5199966430664,1.0929274807454301,97.44000244140624,-1.9879515303601671,99.0,0.05084001578150943
2956,2019-08-26,93.94000244140624,93.94000244140624,91.0,91.0,133.0,0.024874522018368372,1.0000000000000098,-0.7153302828078413,55.48239712874348,37.74280289507724,-3.62051792184441,-1.5564539347409863,5.689124087126785,25.799449355676288,29.379332641974614,2.940002441406236,-6.019272623755896,2.0085021972656136,-9.051506053135242,13.068510447666469,-3.521501927934807,7.538506322466034,-6.784664728133578,22.685205625736852,-7.8043756323741,5.530004125200426,8,0.09999847412110796,0.28999710083009234,8.839998245239272,25.809997558593764,-1.240005493164034,0,0.0008515456629891727,-1.116791193696,91.66000366210938,-1.2857142857142858,94.5199966430664,1.0929274807454301,97.44000244140624,0.0008515456629891727
2957,2019-08-27,93.7699966430664,95.94000244140624,93.18000030517578,93.18000030517578,44.0,-0.001809727420923446,-8.355997517198524,0.20067885984762082,58.6384264377371,42.7052259159903,-2.717274332616995,-2.03002653903917,5.585662567985182,25.240264879445306,30.362647015035392,2.7600021362304545,-5.214433441320594,2.1809967041015597,-8.146094198883645,12.508087607086765,-2.98254874739105,7.344542155594169,-5.942472474945745,29.78490036670308,-3.873178241336749,5.163545451492604,8,0.2700042724609375,0.4600028991699219,8.840003967285156,24.480003356933594,-0.06999969482420454,1,-0.05108236597646287,1.0000000000000098,93.94000244140624,-1.116791193696,91.66000366210938,-1.2857142857142858,94.5199966430664,-0.05108236597646287
2958,2019-08-28,93.70999908447266,94.16000366210938,92.70999908447266,93.76000213623048,34.0,-0.0006398374825812292,2.4117509783506264,-0.0847514612321143,58.41913901953699,47.78595086727354,-1.5785438423605882,-2.655106207600369,5.430333170740397,24.499451802015045,31.434180652970568,1.4500045776367188,-3.815674292708053,2.469499206542963,-7.000732656665846,11.939731069751772,-2.2656167250614345,7.204615138147361,-5.237175919697918,42.343725599354364,4.965612804525868,4.735115931604403,8,0.8349990844726562,0.5200004577636719,8.655000686645508,24.540000915527344,1.19000244140625,2,-0.006722839180161255,-8.355997517198524,93.7699966430664,1.0000000000000098,93.94000244140624,-1.116791193696,91.66000366210938,-0.006722839180161255
2959,2019-08-29,96.4499969482422,96.4499969482422,93.0,93.0,247.0,0.029239119523410073,-1.0000000000000082,-68.99572779979758,63.28641870646961,52.67834270535774,-2.6659538847320903,-5.856843132573701,2.4701698692285134,20.939461748065497,31.85083281423664,3.4499969482422017,-2.517828884308315,5.311997222900402,-3.8673104783955665,14.49130492419637,0.7223433722524106,9.901651073548393,-7.357686746679548,100.0,56.16871788383408,4.589653850647985,8,-0.3149986267089986,-2.2199974060058736,6.055004119873033,19.8000030517578,-3.9499969482422017,3,-0.000829385217120171,2.4117509783506264,93.70999908447266,-8.355997517198524,93.7699966430664,1.0000000000000098,93.94000244140624,-0.000829385217120171
2960,2019-08-30,95.11000061035156,96.4800033569336,94.16000366210938,95.19000244140624,1059.0,-0.013893171387135639,-1.3434390918688974,-0.02318895704978371,64.62306652146415,55.29156027378323,0.13172222759490637,-4.8846349297989065,3.6343664026658473,21.405826262819943,31.733916641341974,2.3199996948242188,-1.0097760114996532,4.0465007781982365,-4.968876528600717,13.06187808499719,-0.46118787520123306,8.554189431597706,-5.422982853472504,74.99996519438935,25.336340756871067,4.507688653399474,8,2.3699989318847656,-1.1500015258789062,7.625,21.139999389648438,-4.209999084472656,4,-0.03311956161985419,-1.0000000000000082,96.4499969482422,2.4117509783506264,93.70999908447266,-8.355997517198524,93.7699966430664,-0.03311956161985419
2961,2019-09-02,93.98999786376952,95.11000061035156,93.8000030517578,95.11000061035156,3117.0,-0.011775867305168997,1.3392756180135266,13.999713904255955,60.15720064762236,56.66849726318975,1.276192320330935,-3.5754171506432897,4.594168124986666,21.684557004506487,30.11267852108671,1.3099975585937642,0.8284253636525705,2.689998245239238,-6.374205807075143,11.754202297553618,-1.8421037809179523,7.222100271396428,-3.73206085378672,33.952183785227355,-14.65238279205721,4.532102026157191,9,1.6600036621093892,-0.02999877929686079,8.745002746582045,22.260002136230483,-3.7900009155273153,0,0.005426132012149809,-1.3434390918688974,95.11000061035156,-1.0000000000000082,96.4499969482422,2.4117509783506264,93.70999908447266,0.005426132012149809
2962,2019-09-03,93.98999786376952,94.9800033569336,93.98999786376952,94.83000183105469,323.0,0.0,-1.3571448034077342,0.7500017029856777,63.01457364760587,58.273892081006146,0.5484640792204516,-3.446539296869574,4.495139944841981,20.914579983672525,28.336188601261505,0.9900054931640767,2.4971190226348767,2.495998382568345,-6.626862442045578,11.618859207182268,-2.0654320297386164,7.057428794875307,-3.183978370807125,33.952183785227355,-16.01472738888144,4.561430412306961,9,0.21000289916993609,-0.02999877929686079,8.745002746582045,22.260002136230483,-0.29000091552731533,1,-0.01372487439990222,1.3392756180135266,93.98999786376952,-1.3434390918688974,95.11000061035156,-1.0000000000000082,96.4499969482422,-0.01372487439990222
2963,2019-09-04,92.5500030517578,95.3000030517578,92.5500030517578,93.66000366210938,646.0,-0.015320723957232829,-3.954952230393715,1.3214230570112842,63.436410053488444,60.07108053423721,1.3654589048635444,-1.7422429895836444,5.720618201332371,21.616308762643527,26.229858349641383,2.75,2.9391264173016936,0.831503295898429,-8.155517375341887,9.818523967138745,-3.662007039721729,5.325013631518587,-1.2178243751349953,0.0,-53.54761459062934,4.49351033562016,9,1.1899986267089986,1.409996032714858,10.184997558593764,16.6999969482422,2.5499954223632955,2,0.012425649471251576,-1.3571448034077342,93.98999786376952,1.3392756180135266,93.98999786376952,-1.3434390918688974,95.11000061035156,0.012425649471251576
2964,2019-09-05,94.0,94.45999908447266,93.77999877929688,94.45999908447266,273.0,0.015667173424416925,1.9565289502927372,0.4144133617430698,63.04768398364693,61.12281290514611,-0.18557138839257448,-2.879115127334387,4.1330067643164625,19.460916717742805,24.009699393915007,1.909996032714858,2.819156844866143,1.9890003204345703,-6.889133756041446,10.867134396910586,-2.4500667178034377,6.428067358672578,-2.1627085070632006,36.89559378233537,-16.63448359917404,4.439067038238011,9,-0.2599983215332031,-0.04000091552734375,8.735000610351562,11.25,1.6999969482422017,3,0.009574484317860676,-3.954952230393715,92.5500030517578,-1.3571448034077342,93.98999786376952,1.3392756180135266,93.98999786376952,0.009574484317860676
2965,2019-09-06,93.11000061035156,95.27999877929688,93.11000061035156,94.5,485.0,-0.00946807861328125,-2.122300894670399,3.0217438176902793,46.5859919736341,60.13432344346729,1.0412375286076667,-1.6059912717967109,4.839974560777563,19.665118694803155,21.431780917086343,2.1699981689453125,2.7235417140153544,0.8035007476806584,-7.789233708703918,9.396235204065235,-3.4928664805116227,5.0998679758729395,-0.7878008137533357,20.36354758522779,-26.161141577654096,4.296367228192288,9,1.4050025939941406,0.8499984741210938,9.125,8.639999389648438,4.190002441406236,4,-0.00655139734027399,1.9565289502927372,94.0,-3.954952230393715,92.5500030517578,-1.3571448034077342,93.98999786376952,-0.00655139734027399
2966,2019-09-09,95.05999755859376,95.05999755859376,92.80999755859376,93.30999755859376,119.0,0.020942937766723624,1.5714285714285714,-1.2589933585817004,40.51971711739369,58.121133518984685,-0.8193433874857163,-2.924649933151059,2.6613555971024425,17.0177339715935,18.38003437906353,2.25,2.945816097071713,2.2574977874756,-5.7163985483418855,10.231394123293086,-1.7294503804331498,6.24444595538435,-2.2722857904805664,91.27252752130785,46.352494394924,3.986948167908746,9,-0.5449943542480611,-1.099998474121108,6.170001983642564,6.690002441406236,2.5400009155273295,0,-0.043761794020147016,-2.122300894670399,93.11000061035156,1.9565289502927372,94.0,-3.954952230393715,92.5500030517578,-0.043761794020147016
2967,2019-09-10,99.45999908447266,99.45999908447266,94.6500015258789,94.6500015258789,532.0,0.04628657309997086,1.0,2.748570033482143,54.27603241557679,57.660788340766885,-4.83588264583355,-6.708532089395106,-1.9530911538545581,11.93885044653976,15.441883003847623,4.80999755859375,3.2355231461743017,6.047999191284177,-2.008423633133674,14.104422015702028,2.0197877790752443,10.07621060349311,-6.650001525878892,100.0,55.49888973591565,4.028211412208928,9,-3.454998016357422,-5.5,-1.779998779296875,-0.904998779296875,-3.159996032714858,1,-0.09310277721162874,1.5714285714285714,95.05999755859376,-2.122300894670399,93.11000061035156,1.9565289502927372,94.0,-0.09310277721162874
2968,2019-09-11,101.41999816894531,102.31999969482422,100.05999755859376,100.36000061035156,1000.0,0.01970640561546766,-1.7228881331004984,0.2203738246602459,65.22508248069332,57.87619542679174,-6.243808220227933,-7.837805028178053,-4.0769435776960705,9.288507369089942,12.69876348755981,2.8600006103515625,3.346372216274588,7.225498199462891,-0.7453031439825253,15.196299542908307,3.2400975277401898,11.210898871185591,-8.610000610351548,90.53626368336815,44.78422655318885,3.985400671722705,9,-3.984996795654297,-7.459999084472656,-4.194999694824219,-3.0699996948242188,-5.720001220703111,2,-0.07611912206745597,1.0,99.45999908447266,1.5714285714285714,95.05999755859376,-2.122300894670399,93.11000061035156,-0.07611912206745597
2969,2019-09-12,100.73999786376952,103.3000030517578,100.5199966430664,102.3000030517578,1040.0,-0.006704795084328974,-1.7799958038490402,-1.4717063971900732,72.1679674767066,58.71451775515201,-5.4660936963618525,-6.164913057862293,-3.63655241795162,9.203332409233454,9.717155627692417,2.780006408691392,3.361323845763863,5.7144981384277145,-1.2337585649217715,12.6627548417772,2.2403697867529644,9.188626490102465,-7.484000244140603,75.59576885201304,25.65849775572937,3.474128351674745,9,-2.8149948120117188,-6.779998779296861,-4.394998550415025,-2.9949989318847514,-7.939994812011719,3,-0.05598570090576516,-1.7228881331004984,101.41999816894531,1.0,99.45999908447266,1.5714285714285714,95.05999755859376,-0.05598570090576516
2970,2019-09-13,99.36000061035156,101.31999969482422,99.36000061035156,101.0999984741211,390.0,-0.0136986031634041,-1.252875276785127,1.1153795366625423,63.84065854422637,59.123790854774676,-3.821730731726788,-3.9261172362638774,-2.4526643779414883,9.850263016661955,6.462711790836351,1.9599990844726562,3.379355148447317,3.661500930786133,-2.0651935330538294,9.388195394626095,0.7981536988661446,6.524848162706121,-5.6758429321289015,62.44041584178582,8.681850132451714,2.863347231919984,9,-1.4349975585937642,-5.400001525878906,-3.4250011444091797,-1.6150016784667969,-6.3600006103515625,4,-0.03683578542297283,-1.7799958038490402,100.73999786376952,-1.7228881331004984,101.41999816894531,1.0,99.45999908447266,-0.03683578542297283
2971,2019-09-16,101.27999877929688,101.27999877929688,98.51000213623048,98.51000213623048,430.0,0.01932365295039351,-1.0000000000000102,-1.5919540481880083,67.60433556063224,59.63376440066649,-5.139352054064119,-5.614978425290474,-4.453790797680682,7.232854957483397,6.327669285969599,2.769996643066392,3.0180403899476715,5.25199928283692,-0.9675125100627326,11.471511075736572,2.1422433863870936,8.361755179286746,-7.184807444824216,76.64735357077664,19.036037965783557,3.109755896449825,9,-3.3549957275390767,-7.319999694824219,-5.909997940063477,-3.93499755859375,-8.279998779296875,0,-0.03929695670921207,-1.252875276785127,99.36000061035156,-1.7799958038490402,100.73999786376952,-1.7228881331004984,101.41999816894531,-0.03929695670921207
2972,2019-09-17,98.06999969482422,100.94000244140624,98.06999969482422,100.5199966430664,620.0,-0.03169430413864527,-1.3428623032703557,-0.8844765044660977,58.90523710980351,59.130300740257056,-1.4413108514866337,-2.612151356351035,-1.4077367149751865,9.751632218139804,5.879068204880392,3.2099990844726562,2.629896047798354,2.0885002136230497,-4.050842898217283,8.227843325463382,-0.9811713422971167,5.158171769543216,-3.5802160503515665,0.0,-57.08292119947437,3.0696715559201677,9,-0.0149993896484375,-4.1100006103515625,-4.209999084472656,-1.7099990844726562,-4.970001220703125,1,-0.00479250761869765,-1.0000000000000102,101.27999877929688,-1.252875276785127,99.36000061035156,-1.7799958038490402,100.73999786376952,-0.00479250761869765
2973,2019-09-18,97.4499969482422,99.01000213623048,97.4499969482422,98.52999877929688,473.0,-0.006322042913341042,-1.8888935983837774,0.44081762298910127,52.23613742199997,57.92901778896295,-0.0593947016078431,-2.098977102425067,-0.933249468851713,9.66979043470424,6.214376866602677,1.5600051879882812,2.516551779266976,1.4679977416992358,-4.671846842216752,7.6078423256152234,-1.601924550258758,4.53792003365723,-2.5814046861695488,0.0,-49.520417672345715,3.069922291957997,9,0.6050033569335795,-3.409996032714858,-4.014997482299819,-1.4699974060058736,-3.75,2,-0.0118008612878171,-1.3428623032703557,98.06999969482422,-1.0000000000000102,101.27999877929688,-1.252875276785127,99.36000061035156,-0.0118008612878171
2974,2019-09-19,98.05999755859376,98.3000030517578,97.51000213623048,97.51000213623048,219.0,0.006259626777367133,-1.8727545117839415,-0.5092541573065524,56.81922876413628,59.06604409901875,-0.036788703346744,-2.5615011795193396,-1.684032883466429,8.37033430256075,6.695448093979148,0.8500061035155966,2.3395715256462353,1.9009983062744311,-4.265431694368971,8.067428306917833,-1.1822166940472698,4.984213306596132,-2.827749023625117,15.762278486502742,-29.273772327137344,3.083215000321699,9,-0.004997253417982961,-4.0199966430664205,-5.304998397827163,-2.079998016357436,-3.4599990844726705,3,-0.024066904641124376,-1.8888935983837774,97.4499969482422,-1.3428623032703557,98.06999969482422,-1.0000000000000102,101.27999877929688,-0.024066904641124376
2975,2019-09-20,96.31999969482422,97.97000122070312,96.31999969482422,97.5199966430664,124.0,-0.01774421687834371,-1.7500095367674173,-2.1818307924926135,55.235962761671296,60.701182503938476,2.4657303124459133,-0.47904896434383204,-0.10600494509361624,9.387792004493207,6.860430348942788,1.7399978637695455,2.236048774475549,-0.07199935913085653,-5.863413361481761,5.719414643220048,-2.967706360306309,2.823707642044596,-0.7386411378754048,0.0,-44.51977604126413,2.895707001175451,9,2.6550025939941406,-1.7750015258789062,-4.222499847412109,-0.3400001525878906,-3.9199981689453125,4,-0.03654481576224056,-1.8727545117839415,98.05999755859376,-1.8888935983837774,97.4499969482422,-1.3428623032703557,98.06999969482422,-0.03654481576224056
2976,2019-09-23,94.0199966430664,95.01000213623048,93.54000091552734,95.01000213623048,50.0,-0.02387876930071675,1.9696829580308,0.825006675737204,50.061097340556486,60.232856384491775,5.143599548673336,1.9260014249171604,1.9645663693320046,10.928577969719896,6.7973910541055425,2.779998779296875,2.005755468978876,-2.376002120971677,-8.160392181928742,3.4083879399853885,-5.2681971514502095,0.5161929095068558,9.94000244140625,6.48642741302751,-37.74374066717482,2.8921950304785318,9,4.400005340576172,2.115001678466797,-3.0824966430664062,1.9600028991699219,-1.4199981689453125,0,-0.01084872026680328,-1.7500095367674173,96.31999969482422,-1.8727545117839415,98.05999755859376,-1.8888935983837774,97.4499969482422,-0.01084872026680328
2977,2019-09-24,88.9800033569336,94.0,88.41999816894531,93.80999755859376,263.0,-0.05360554633145154,1.142035628253659,4.878754951372457,43.65896725321338,57.83662135921623,9.54436266366929,6.944804592191332,6.719569402591333,15.23620772731121,7.606725810785861,5.599998474121094,2.336329767974078,-7.176495742797854,-13.76012693965285,-0.5928645459428594,-10.468311341225359,-3.88468014437035,14.771595764160153,5.2880545627580435,-42.697157580923765,3.2918155984274984,9,6.879997253417969,7.209995269775391,2.797496795654297,6.999996185302734,1.8199996948242045,1,0.04517865240958274,1.9696829580308,94.0199966430664,-1.7500095367674173,96.31999969482422,-1.8727545117839415,98.05999755859376,0.04517865240958274
2978,2019-09-25,93.08000183105469,93.08000183105469,88.4000015258789,88.8499984741211,1531.0,0.04607775139852932,1.212764345685247,-0.875778143890867,48.50649588706114,55.207568960366736,4.623092013210993,2.9462437751636372,2.407940405328617,10.436219065294807,8.360794863076563,4.680000305175781,2.7924165055959946,-3.044997406005862,-9.683712834056209,3.5937180220444844,-6.3643551200310355,0.2743603080193111,10.058333251953115,47.27272306920483,-2.027872369300127,3.3193577140251755,9,1.779998779296875,2.770000457763672,1.0149974822998047,2.8999977111816406,-1.0800018310546875,2,0.0002148328606901284,1.142035628253659,88.9800033569336,1.9696829580308,94.0199966430664,-1.7500095367674173,96.31999969482422,0.0002148328606901284
2979,2019-09-26,96.37000274658205,97.08000183105469,93.54000091552734,93.54000091552734,530.0,0.03534594811782332,-1.5017658127861022,0.6690306347903755,54.90964335096906,54.215233938893704,0.724172748014638,-0.3689749192954963,-1.0050199307096364,6.474219866778327,8.620925743869947,4.0,2.6334147120041678,0.24900321960450356,-6.38898411476282,6.8869905539718275,-3.0699904475791584,3.5679968867881655,5.884032322998024,83.28110214061539,29.067670031478997,3.3189936671836633,9,-1.5300025939941548,-0.5200004577636861,-2.2750034332275533,-0.39000320434571734,2.930000305175753,3,-0.027705776924807024,1.212764345685247,93.08000183105469,1.142035628253659,88.9800033569336,1.9696829580308,94.0199966430664,-0.027705776924807024
2980,2019-09-27,91.95999908447266,96.62000274658205,91.75,96.08000183105469,337.0,-0.04576116567835009,-1.145375226655156,-1.4558304172709897,45.65339481350876,51.77624052254665,4.44112949001709,3.997913688417441,3.2063227299637163,10.2116933278935,9.034690757518463,4.8700027465820455,1.8744889430537768,-4.003500366210943,-10.887415113622708,2.880414381200822,-7.445457739916833,-0.5615429925050535,9.462793972485343,41.01379531600898,-8.160292219814394,3.441957373705884,9,2.710002899169922,3.890003204345703,2.135000228881836,4.020000457763672,5.540000915527344,4,0.02870812761995989,-1.5017658127861022,96.37000274658205,1.212764345685247,93.08000183105469,1.142035628253659,88.9800033569336,0.02870812761995989
2981,2019-09-30,94.5,94.5,93.1999969482422,94.5,195.0,0.02762071488489415,1.0,-0.0,42.6627222541117,49.971516649692006,0.9367555235843099,1.579038000635407,0.5278968998765947,7.055005979521553,9.558520068209795,2.5400009155273438,1.024611928860466,-1.48899955749512,-8.34585870813143,5.3678595931411905,-4.917429132813268,1.9394300178230282,6.141425565093257,70.27647764578691,26.394227263626256,3.4284295753181544,9,-0.7949981689453125,1.3500022888183594,-0.4050006866455078,1.4799995422363281,1.9000015258789062,0,-0.02222220607535552,-1.145375226655156,91.95999908447266,-1.5017658127861022,96.37000274658205,1.212764345685247,93.08000183105469,-0.02222220607535552
2982,2019-10-01,92.6999969482422,94.9000015258789,92.6999969482422,94.9000015258789,53.0,-0.019047651341352334,-1.0000000000000129,-100.0,37.039236951671306,48.28297215298882,2.1176060050536023,3.454559247721548,2.043845520074555,8.269496392201745,10.152800200309159,2.2000045776367045,0.4006337329371803,-3.2245025634765483,-10.18403647072941,3.7350313437763134,-6.704269517102986,0.25526439014988966,7.206943174498193,49.53911602744137,11.080823748384937,3.4797669536264317,10,0.6500053405761577,3.1500053405761577,1.4350032806396342,3.2800025939941264,17.3000030517578,1,-0.00107873222667898,1.0,94.5,-1.145375226655156,91.95999908447266,-1.5017658127861022,96.37000274658205,-0.00107873222667898
2983,2019-10-02,93.6999969482422,93.6999969482422,91.1999969482422,93.3000030517578,1327.0,0.010787486870774465,11.50019073777282,-0.18181502918238746,39.63486291914216,46.37359817021169,0.591981351416095,2.682673383494759,0.7507251746528425,6.667887315663108,11.004614341057822,2.5,-0.5407247682141758,-2.282002258300764,-9.142443305623217,4.578438789021689,-5.712222781961984,1.1482182653604553,5.516526858686504,42.5169714961906,8.394605682476502,3.4302205236612253,10,-0.5149955749511861,2.1500053405761577,0.4350032806396342,2.2800025939941264,18.700004577636705,2,-0.03094977578373126,-1.0000000000000129,92.6999969482422,1.0,94.5,-1.145375226655156,91.95999908447266,-0.03094977578373126
2984,2019-10-04,94.9000015258789,95.3000030517578,94.3000030517578,95.0999984741211,264.0,0.012806879580791852,2.333299425258283,-0.4999999999999645,43.39846323515627,45.05832044504336,-1.2330790835769534,1.6375076663885295,-0.7009716294571149,4.86714397539879,11.731243216001335,1.6000061035155966,-1.0805078091552076,-1.126997756958005,-7.944370950218428,5.690375436302418,-4.535684353588209,2.2816888396721993,3.667530944186808,68.2656940841285,36.166974981124454,3.4086865966302105,10,-2.1599998474121094,0.9500007629394531,-0.5125026702880859,1.0799980163574219,14.900001525878892,4,-0.03055849820074119,11.50019073777282,93.6999969482422,-1.0000000000000129,92.6999969482422,1.0,94.5,-0.03055849820074119
2985,2019-10-07,92.5,95.0,92.3000030517578,95.0,1220.0,-0.025289794386614828,1.1599975585937614,12.500190737773709,37.186228434607244,43.62777945549344,0.6348301233901168,4.20506202617419,1.4110363511364739,6.61441773084627,12.707613788106883,2.6999969482422017,-1.466086370108016,-3.496499252319339,-10.374013791369222,3.3810152867305447,-6.9352565218442805,-0.05774198279439702,5.4574806134145035,31.70734430475838,5.027114865886503,3.438757269524945,10,0.24000167846679688,3.3500022888183594,2.6824989318847656,3.479999542236328,19.3000030517578,0,0.07351354650548969,2.333299425258283,94.9000015258789,11.50019073777282,93.6999969482422,-1.0000000000000129,92.6999969482422,0.07351354650548969
2986,2019-10-08,90.9000015258789,92.6999969482422,89.5999984741211,92.6999969482422,630.0,-0.0172972808013091,2.444451508716567,0.7199981689453182,39.01991399933918,43.11232909395186,1.9508698225954646,5.773431254580018,2.7288148334636446,7.913002320835204,14.024924372798115,3.099998474121108,-2.1080033563924303,-4.888497924804682,-12.127398029090045,2.3504021794806818,-8.507947976947364,-1.269047872662,6.484030342283461,22.80705276725954,-6.948636945911016,3.6194500521426827,10,1.8400001525878906,4.950000762939453,4.819997787475586,5.079998016357422,16.299995422363295,1,0.07260724272091568,1.1599975585937614,92.5,2.333299425258283,94.9000015258789,11.50019073777282,93.6999969482422,0.07260724272091568
2987,2019-10-09,90.1999969482422,91.6999969482422,90.0,90.0999984741211,1580.0,-0.007700820306778766,-10.333485923552395,-0.05555484912834691,38.92453778425487,42.047667082528946,3.176134074516071,6.054549587585356,3.163594914829801,8.4481668470886,14.29429413197022,1.6999969482422017,-2.654349043155875,-5.125502395629866,-12.557609465278091,2.3066046740183594,-8.841555930453978,-1.4094488608057532,6.644993099383157,10.526280566074126,-22.04347411595777,3.7160535348241157,10,3.140003204345689,5.650005340576158,4.6050033569335795,5.780002593994126,15.800003051757798,2,0.068736194982294,2.444451508716567,90.9000015258789,1.1599975585937614,92.5,2.333299425258283,94.9000015258789,0.068736194982294
2988,2019-10-10,93.6999969482422,94.0,90.0,90.0,780.0,0.03880266206669991,-1.162163945513706,37.000534065761265,43.879843710977546,40.822133789196556,-0.25330904399889675,2.051724984085169,-0.5683618267740229,4.786038487479772,13.716470164109024,4.0,-2.8337654889236887,-1.239502334594718,-8.120313865173628,5.641309195984192,-4.679908099884173,2.200903430694737,2.6382937880783714,71.92974002524434,35.69585646547914,3.440405765289452,10,-0.5899963378906392,2.1500053405761577,0.380002975463853,2.2800025939941264,13.700004577636705,3,0.17395948327257216,-10.333485923552395,90.1999969482422,2.444451508716567,90.9000015258789,1.1599975585937614,92.5,0.17395948327257216
2989,2019-10-11,95.0999984741211,96.0,95.0,95.0,1820.0,0.01494131879910543,-19.000305180437934,0.027026636918876683,48.27097401465587,41.11297592265734,-2.0700988719861044,0.21873904715118897,-2.118555721905878,3.2463707321614095,12.709738161098644,2.3000030517577983,-2.359602279951588,0.44249916076660156,-5.876743653870818,6.761741975404021,-2.7171222465521083,3.6021205680853114,-6.6999969482421875,85.93747951090825,43.25638224406208,3.1596214073187068,10,-2.299999237060547,0.7500038146972656,-1.2499980926513672,0.8800010681152344,9.5,4,0.18191380998250528,-1.162163945513706,93.6999969482422,-10.333485923552395,90.1999969482422,2.444451508716567,90.9000015258789,0.18191380998250528
2990,2019-10-14,95.6999969482422,95.6999969482422,94.8000030517578,95.4000015258789,260.0,0.006309132321220545,5.000050863405943,3.000000000000142,52.50148873119662,42.206172197889,-2.32867230913574,-0.705698239068397,-2.8036190726067076,2.5726456662007564,12.029706300547026,0.8999938964844034,-2.310971643818334,1.2254978179931726,-4.721362350361119,7.172357986347464,-1.747932266183966,4.198927902170311,-7.147995452880878,95.3124534338826,46.06795507191851,2.973430084177144,10,-2.899997711181655,0.15000534057615766,-1.8499965667724751,0.2800025939941264,8.900001525878892,0,0.14733549167343618,-19.000305180437934,95.0999984741211,-1.162163945513706,93.6999969482422,-10.333485923552395,90.1999969482422,0.14733549167343618
2991,2019-10-15,97.3000030517578,97.3000030517578,95.5,95.8000030517578,1074.0,0.01671897758137786,1.4000040690103976,5.000076295109246,63.802245429897326,45.17983980658078,-3.8998388857596353,-2.760706679596396,-4.235225472661384,0.8915012926384094,11.415907188799707,1.8000030517577983,-2.73801126313856,3.024503707885728,-2.1840130318198447,8.2330204475913,0.4202453380329416,5.628762077738514,-8.599041586303699,100.0,43.328335604818065,2.604258369852785,10,-3.850002288818345,-1.450000762939439,-3.0625019073486186,-1.3200035095214702,7.899993896484403,1,0.149023633558232,5.000050863405943,95.6999969482422,-19.000305180437934,95.0999984741211,-1.162163945513706,93.6999969482422,0.149023633558232
2992,2019-10-16,97.5999984741211,98.6999969482422,96.5999984741211,96.5999984741211,1276.0,0.003083200544235609,-3.199996948242216,0.6666666666666666,58.58009366711477,47.28486544524441,-3.8349608213503075,-3.2651233820255072,-4.3872653652024525,0.4953211785091298,10.971147755927149,2.099998474121108,-2.4315883855478546,3.347999191284174,-1.7922258289448507,8.488224211513199,0.7778866811696616,5.918111701398686,-8.555075345214846,87.35633494281446,28.277327944128594,2.5701125101145124,10,-3.450000762939453,-1.7499961853027344,-3.362497329711914,-1.6199989318847656,6.8000030517578125,2,0.09836064164147063,1.4000040690103976,97.3000030517578,5.000050863405943,95.6999969482422,-19.000305180437934,95.0999984741211,0.09836064164147063
2993,2019-10-17,96.3000030517578,97.9000015258789,96.3000030517578,97.0999984741211,425.0,-0.013319625437371196,-3.0000190735953614,-0.7999954223632955,49.85626354138429,48.002398812603076,-2.377375597760633,-2.1667926204653725,-2.8852821142556166,1.7225303106014422,10.668827030424028,1.599998474121108,-2.2104371164792695,2.1055034637451087,-2.90826902179856,7.119275949288777,-0.4013827790267328,4.61238970651695,-6.67577549369139,38.46159865409417,-16.83078557622693,2.5068862427718366,10,-2.1500053405761577,-0.4500007629394389,-1.317502975463853,-0.32000350952147016,10.699996948242202,3,0.10072686023726085,-3.199996948242216,97.5999984741211,1.4000040690103976,97.3000030517578,5.000050863405943,95.6999969482422,0.10072686023726085
2994,2019-10-18,95.6999969482422,96.5999984741211,95.6999969482422,96.5999984741211,200.0,-0.006230592777791699,-1.0000000000000315,1.1250083446979795,59.10417458299307,50.437726162423715,-1.8460926409224356,-1.847372977207968,-2.0889972948320974,2.245522176830306,10.288006192999957,0.900001525878892,-1.6131038195049854,1.6234973907470902,-3.1105019565684984,6.357496738062679,-0.7435022829107112,3.9904970644048916,-5.531223226765249,23.076802691811665,-32.61632455843073,2.3669996736577947,10,-1.549999237060561,0.15000534057615766,-0.0024967193603657734,-0.21999740600587359,14.300003051757798,4,0.12225710502336229,-3.0000190735953614,96.3000030517578,-3.199996948242216,97.5999984741211,1.4000040690103976,97.3000030517578,0.12225710502336229
2995,2019-10-21,92.8000030517578,94.3000030517578,92.8000030517578,93.1999969482422,16.0,-0.030302967491762978,-6.500114442663692,0.44443690925278306,45.93302343646758,51.20584943321576,1.2303124579464253,0.8172934607176359,1.0082501496600003,5.082790946690665,10.546240379902112,2.8999938964844034,-1.2389993381600561,-1.1004966735840043,-5.744172470133506,3.5431791229654976,-3.4223345718587552,1.2213412246907467,-2.1193559366749355,0.0,-51.62400834444857,2.3218378982747496,10,1.5499954223632955,2.059997558593764,3.142498016357436,2.67999649047853,15.0,0,0.12715511890427456,-1.0000000000000315,95.6999969482422,-3.0000190735953614,96.3000030517578,-3.199996948242216,97.5999984741211,0.12715511890427456
2996,2019-10-22,93.0,93.5,92.9000015258789,93.5,472.0,0.0021551394575995975,1.399993896484375,1.250019073777282,50.777209855753036,52.52281299671556,1.5192971771155328,0.5659809965953713,1.0783077110512522,4.828578620808855,11.123077071842207,0.6999969482422017,-1.1041046872173865,-0.8494998931884794,-5.510023782326755,3.811023995949796,-3.179761837757624,1.4807620513806654,-1.8381918949275757,3.389782290476144,-46.494550584908076,2.330261944569139,10,1.3499984741210938,1.8400001525878906,2.9425010681152344,1.9799995422363281,15.199996948242202,1,0.12473116638839876,-6.500114442663692,92.8000030517578,-1.0000000000000315,95.6999969482422,-3.0000190735953614,96.3000030517578,0.12473116638839876
2997,2019-10-23,93.0,93.8000030517578,92.8000030517578,92.9000015258789,240.0,0.0,-5.66676839347868,-0.1999969482421875,48.08744035106878,52.99032373450348,2.1883777218450717,0.9302871968599078,1.2852634762654702,4.853648581559526,10.453487958050648,1.0,-0.5080157493864164,-1.050499725341794,-5.13832320431078,3.0373237536271915,-3.0944114648262797,0.9934120141426916,-1.3859005643373905,3.921509962346951,-44.95757105342566,2.0439117394844906,10,2.75,1.6700019836425781,2.9425010681152344,1.9799995422363281,15.800003051757798,2,0.13118276288432473,1.399993896484375,93.0,-6.500114442663692,92.8000030517578,-1.0000000000000315,95.6999969482422,0.13118276288432473
2998,2019-10-24,93.0999984741211,93.8000030517578,92.6999969482422,93.8000030517578,344.0,0.0010752524099042482,2.1428540288389692,-7.000152590218825,44.76743206067321,52.601041295172074,2.2286895521244503,0.8768185776662705,1.4460066195698573,4.707703900380025,9.753548924005457,1.1000061035155966,0.15001025038419868,-0.9515010833740263,-5.038334763162851,3.1353325964147984,-2.9949179232684457,1.0919157565203932,-1.0607451877037022,10.256445368665567,-34.676199237206745,2.0434168398944155,10,2.599998474121108,0.6050033569335938,2.907501220703125,1.1300010681152344,14.099998474121108,3,0.1213749005044169,-5.66676839347868,93.0,1.399993896484375,93.0,-6.500114442663692,92.8000030517578,0.1213749005044169
2999,2019-10-25,93.6999969482422,94.1999969482422,92.8000030517578,93.3000030517578,201.0,0.006444666852361891,1.0,-0.5714161153557431,53.896095531947395,52.7559976063666,1.5748262590920774,0.07012936582377449,1.1722900979281832,4.112683172255586,10.124485486642177,1.3999938964844034,0.9334432655362832,-0.2180023193359233,-4.1577363672145395,3.721731728542693,-2.1878693432752385,1.751864704603392,-1.261099042115319,62.4997615823315,15.23763220254628,1.9698670239393115,10,2.0,-0.14999771118165484,2.347503662109361,0.5300025939941264,12.100006103515597,4,0.1419424064560475,2.1428540288389692,93.0999984741211,-5.66676839347868,93.0,1.399993896484375,93.0,0.1419424064560475
3000,2019-10-28,94.5999984741211,95.0999984741211,93.9000015258789,93.9000015258789,120.0,0.009605139329684542,-2.428577656675749,1.7500190737772465,62.585026246160645,52.62075103039586,0.5614201380429762,-0.6555600236773955,0.5583723877337263,3.206976243678639,9.985092443066208,1.400001525878892,1.3399987856210203,0.5499992370605469,-3.2891350982011858,4.3891335723222795,-1.3695679305703266,2.4695664046914203,-1.900001525878892,79.16667991213474,27.62098901428014,1.9195671676308679,10,1.099998474121108,-1.0499992370605469,1.4475021362304688,-0.3699989318847656,8.200004577636705,0,0.1627907164299982,1.0,93.6999969482422,2.1428540288389692,93.0999984741211,-5.66676839347868,93.0,0.1627907164299982
3001,2019-10-29,92.4000015258789,94.4000015258789,92.4000015258789,94.4000015258789,120.0,-0.02325578206900314,1.0,-2.8571553133514986,56.79014206224549,52.42186751874372,2.2275021471399157,1.4535689135193763,2.7414160674792356,5.380433417557441,10.005635043586626,2.1999969482421875,1.4048788572796411,-1.5449977874755803,-5.446671279724939,2.356675704773778,-3.4958345336002594,0.4058389586490989,6.2999954223632955,0.0,-54.390732113017336,1.9508367461246818,10,2.75,1.1499977111816406,4.35999870300293,1.8299980163574219,11.400001525878892,1,0.16666668042820043,-2.428577656675749,94.5999984741211,1.0,93.6999969482422,2.1428540288389692,93.0999984741211,0.16666668042820043
3002,2019-10-30,92.5999984741211,92.6999969482422,91.9000015258789,92.3000030517578,241.0,0.0021644691010764827,2.2000305180436683,-0.14999771118164773,45.73643548393769,51.9641088456941,1.3898228276458298,1.3130151820476783,2.387494931850412,5.082938061167326,9.960669359218285,0.7999954223632955,1.2396212555513557,-1.340000915527341,-5.248642154042159,2.568640322987477,-3.2943215347847428,0.614319703730061,5.973998565673838,21.874925494122976,-29.045692339602383,1.9543206192574079,10,1.6500015258789062,0.9500007629394531,4.677501678466797,1.6300010681152344,13.0,2,0.16846650897603244,1.0,92.4000015258789,-2.428577656675749,94.5999984741211,1.0,93.6999969482422,0.16846650897603244
3003,2019-10-31,90.8000030517578,92.0999984741211,90.8000030517578,92.0999984741211,54.0,-0.019438395810193687,1.0000000000000218,-4.333384196739498,33.834579565238585,49.156376065943604,2.6011345367007834,3.0404986714766977,4.05976755766126,6.813896238522787,9.673395520882824,1.7999954223632955,0.46211980763062854,-2.9949966430664148,-7.148612447065432,1.1586191609326022,-5.07180454506593,-0.9181887410668992,7.507034167480498,0.0,-44.57071597865789,2.0768079019995094,10,2.149997711181655,2.7499961853027486,5.224996566772475,3.42999649047853,14.0,3,0.198237878799846,2.2000305180436683,92.5999984741211,1.0,92.4000015258789,-2.428577656675749,94.5999984741211,0.198237878799846
3004,2019-11-01,92.0,92.0,91.3000030517578,91.3000030517578,0.0,0.013215824976990032,1.0000000000000406,-0.5384610870164904,36.69063800498161,48.12944435133405,0.9175933660418849,1.6992211957984011,2.837493431400688,5.543155514878123,9.861168667251933,1.1999969482422017,-0.13017329282841672,-1.6499996185302734,-5.843477878114513,2.543478641053966,-3.7467387483224,0.4467395112618533,5.8566151691894675,27.90693548186799,-9.822069524260264,2.0967391297921205,11,0.9500007629394531,2.1499977111816406,3.355001449584961,2.229999542236328,12.0,4,0.16521735813306737,1.0000000000000218,90.8000030517578,2.2000305180436683,92.5999984741211,1.0,92.4000015258789,0.16521735813306737
3005,2019-11-04,99.3000030517578,99.3000030517578,94.5,94.5999984741211,61.0,0.07934785925823684,1.0425525007345378,6.714321525885402,55.10204717151521,48.609981830863184,-5.993725765985943,-5.338953046015874,-4.308219204207475,-1.7858603554407608,9.559953971281947,7.300003051757798,-0.19602161696913356,5.310003280639634,0.45813392440636846,10.1618726368729,2.8840686025230013,7.735937958756267,-8.5,100.0,67.25012144697935,2.4259346781166324,11,-4.25,-4.850002288818345,-3.9550018310546733,-5.07000350952147,4.899993896484403,0,0.06545820544045733,1.0000000000000406,92.0,1.0000000000000218,90.8000030517578,2.2000305180436683,92.5999984741211,0.06545820544045733
3006,2019-11-05,97.5,100.0,97.0999984741211,99.4000015258789,837.0,-0.01812691839314029,-1.1481456364175815,-0.40425525007345436,49.76303660268215,48.79615919215355,-3.8982074974797882,-3.182300601669425,-2.4451632156328174,-0.04159874476505365,8.72093028984508,2.9000015258789062,-0.5091331493756002,3.1800003051757812,-1.684739329670947,8.04473994002251,0.7476304877524171,5.612370122599145,-6.5299969482422,72.82607794258385,45.04270693321822,2.432369817423361,11,-2.0999984741210938,-2.700000762939453,-2.2399978637695312,-3.270000457763672,6.900001525878906,1,0.05435900565905438,1.0425525007345378,99.3000030517578,1.0000000000000406,92.0,1.0000000000000218,90.8000030517578,0.05435900565905438
3007,2019-11-06,96.4000015258789,98.0999984741211,96.4000015258789,97.1999969482422,160.0,-0.011282035632011245,-3.2500166893960345,0.42104988415376776,50.239230956525965,49.4041368472483,-2.531403706624232,-1.6801391538693053,-1.2881132345893178,0.9158602090782182,7.7517010661996215,1.6999969482421875,-0.29379757125312267,1.7700016021728544,-2.768535555911569,6.308538760257278,-0.4992669768693503,4.039270181215059,-5.068798596191414,60.869568822966535,33.01436807836489,2.2692685790422114,11,-1.0,-1.6000022888183594,-1.6224994659423828,-2.170001983642578,12.0,2,0.0767635000907374,-1.1481456364175815,97.5,1.0425525007345378,99.3000030517578,1.0000000000000406,92.0,0.0767635000907374
3008,2019-11-07,110.0,110.0,101.4000015258789,101.4000015258789,4165.0,0.14107882011257145,1.0,-10.750059604985648,71.09146321976851,51.31473325700621,-15.066428493164096,-14.752751056154978,-14.669916556254677,-12.717107249575406,8.244513689703497,13.599998474121094,0.15214102291788834,14.554999923706049,6.348077176745335,22.761922670666763,10.451538550225692,18.658461297186406,-18.32204518750001,100.0,68.58510539535214,4.103461373480355,11,-9.599998474121094,-10.200000762939453,-15.39999771118164,-15.770000457763672,-2.4000015258789062,3,-0.04000001387162644,-3.2500166893960345,96.4000015258789,-1.1481456364175815,97.5,1.0425525007345378,99.3000030517578,-0.04000001387162644
3009,2019-11-08,112.4000015258789,115.1999969482422,109.5999984741211,110.1999969482422,1984.0,0.02181819568980825,-2.294115271123885,0.2558145311603141,79.34132714514564,53.17654446800454,-16.243003983249324,-16.643549483389805,-16.907667825830828,-15.152423724560833,9.563614961855894,5.599998474121108,0.7894688179316347,16.090001296997073,4.92315136752768,27.256851226466466,10.506576332262384,21.673426261731763,-19.62272400212892,86.47345007168677,48.97452290406396,5.583424964734695,11,-9.400001525878906,-10.000003814697266,-17.88249969482422,-18.170001983642578,-1.599998474121108,4,-0.06761564386964258,1.0,110.0,-3.2500166893960345,96.4000015258789,-1.1481456364175815,97.5,-0.06761564386964258
3010,2019-11-11,109.8000030517578,113.0,109.8000030517578,113.0,559.0,-0.0231316587084075,1.0000000000000089,-1.4545410408553385,73.4636994136872,55.02916195149807,-12.583421211391496,-13.631970431450029,-14.12908735981486,-12.571283290728005,10.903432636891212,3.1999969482422017,1.5060050450200038,12.785002517700178,0.10276781546315306,25.467237219937203,6.443885166581666,19.12611986881869,-15.22890797404844,71.27662121629609,28.24602566364844,6.341117351118511,11,-6.800003051757798,-7.400005340576158,-15.50500106811522,-15.57000350952147,1.3999938964844034,0,-0.05282334144402323,-2.294115271123885,112.4000015258789,1.0,110.0,-3.2500166893960345,96.4000015258789,-0.05282334144402323
3011,2019-11-12,111.8000030517578,111.8000030517578,109.0,109.5999984741211,170.0,0.018214935741461158,1.5454520233459186,-0.6875020861645492,74.86773693516221,58.265973223856335,-12.89855379481385,-15.273024533317667,-15.887476659190654,-14.562735730411802,12.685223530873275,2.8000030517577983,2.1229276782190567,14.060002517700184,-0.24486002668815843,28.364865062088526,6.90757124550602,21.212433789894348,-15.57859582440581,81.91492167897029,32.535375387831984,7.1524312721941685,11,-8.800003051757798,-9.400005340576158,-17.50500106811522,-17.57000350952147,2.0,1,-0.06797858583239191,1.0000000000000089,109.8000030517578,-2.294115271123885,112.4000015258789,1.0,110.0,-0.06797858583239191
3012,2019-11-13,107.1999969482422,109.1999969482422,107.1999969482422,109.1999969482422,2182.0,-0.041144955080063994,1.0,-0.9090890175094299,66.66666666666669,61.9139829017928,-6.716003104449882,-10.45285806274184,-11.094330838619456,-9.948909803699266,14.180600864424742,4.600006103515597,2.4791894452191485,8.979996490478527,-5.936275952095514,23.896268933052568,1.5218602691915066,16.438132711765547,-9.460302543219,42.02896627751219,-11.791314082623565,7.458136221287018,11,-3.9499969482422017,-4.599998474121108,-12.904994964599624,-13.239997863769545,7.800003051757798,2,-0.02611936102680279,1.5454520233459186,111.8000030517578,1.0000000000000089,109.8000030517578,-2.294115271123885,112.4000015258789,-0.02611936102680279
3013,2019-11-14,106.0,107.4000015258789,105.8000030517578,106.1999969482422,396.0,-0.011194001701525957,-4.333409628442611,0.09999847412110086,64.33566993207168,64.9856531159139,-3.501345799448032,-8.947652311533261,-9.664733680997372,-8.789832100565931,15.695742228923518,1.599998474121108,3.139975363606453,7.294999694824213,-7.984774537515321,22.574773927163747,-0.34488742134554684,14.934886810993973,-6.863481391519272,2.1276284904504092,-48.50473869272569,7.639887116169766,11,-1.1500015258789062,-3.4000015258789062,-11.404998779296875,-12.040000915527344,9.599998474121094,3,0.022641523829046273,1.0,107.1999969482422,1.5454520233459186,111.8000030517578,1.0000000000000089,109.8000030517578,0.022641523829046273
3014,2019-11-15,107.4000015258789,108.1999969482422,107.4000015258789,107.5999984741211,586.0,0.013207561564895443,-7.000076295109626,0.999999999999929,64.74654936851809,66.05726447113645,-2.779413917445609,-9.93557842857632,-10.860877885718693,-10.19109305379196,17.513556554884893,2.1999969482422017,4.12478321797127,8.110000991821295,-7.575849980886687,23.795851964529277,0.26707550546730374,15.952926478175286,-6.978404650217257,22.22221044846039,-23.776264345432818,7.842925486353992,11,-1.6000022888183594,-4.400001525878906,-12.920000076293945,-13.44000244140625,9.0,4,0.0018621689515898598,-4.333409628442611,106.0,1.0,107.1999969482422,1.5454520233459186,111.8000030517578,0.0018621689515898598
3015,2019-11-18,104.5999984741211,107.1999969482422,104.5999984741211,106.8000030517578,239.0,-0.026070791545409144,-1.3636300583647596,11.000190737773638,63.86363289572976,67.62399739258619,0.9515180159853287,-6.541614520112404,-7.856658966444641,-7.424611245209064,18.375193004708073,2.8000030517578125,5.501055551419967,4.71999816894531,-10.825061223606596,20.265057561497215,-3.0525315273306433,12.492527865221263,-2.9961295926530056,0.0,-49.67646681363558,7.772529696275951,11,1.2000007629394531,-1.5999984741210938,-10.27499771118164,-10.639999389648438,9.400001525878906,0,0.05927346719006543,-7.000076295109626,107.4000015258789,-4.333409628442611,106.0,1.0,107.1999969482422,0.05927346719006543
3016,2019-11-19,104.5999984741211,106.5999984741211,104.4000015258789,105.1999969482422,735.0,0.0,-3.4000274660298615,0.27272601167295757,63.698629182536564,69.11948608436514,2.30719236941124,-5.9321580204816655,-7.711096457887763,-7.4904071001101755,19.26334806092898,2.1999969482421875,6.890715499905198,4.139998245239255,-11.188325177318134,19.468321667796644,-3.5241634660394396,11.80415995651795,-1.9084393473110737,4.166607061965035,-47.001330810217496,7.664161711278693,11,3.700000762939453,-1.5999984741210938,-10.27499771118164,-10.639999389648438,7.400001525878906,1,0.06309750067304254,-1.3636300583647596,104.5999984741211,-7.000076295109626,107.4000015258789,-4.333409628442611,106.0,0.06309750067304254
3017,2019-11-20,105.1999969482422,105.1999969482422,103.1999969482422,104.8000030517578,109.0,0.005736123163228912,9.000152590218256,-0.666658189540105,66.90139886540535,68.65392337832479,3.4494980236759574,-5.872380018699133,-8.297406107189587,-8.169347588512252,20.177125574729903,2.0,7.498089512336847,4.129996871948251,-10.916751958237029,19.17674570213353,-3.393377543144382,11.653371287040883,10.0,40.0,-16.911633726389056,7.523374415092639,11,4.0,-2.1999969482422017,-10.549995422363295,-11.239997863769545,18.600006103515597,2,0.08174910981933525,-3.4000274660298615,104.5999984741211,-1.3636300583647596,104.5999984741211,-7.000076295109626,107.4000015258789,0.08174910981933525
3018,2019-11-21,104.4000015258789,105.1999969482422,102.8000030517578,103.1999969482422,880.0,-0.007604519444585955,-1.4000030517694484,3.000057221331864,64.69194334216981,67.02621406688304,3.7678229843749165,-4.408433195705129,-7.555921938635123,-7.437780400982007,21.07046245281779,2.3999938964844034,8.430470878342547,2.7650012969970703,-11.864497164534924,17.394499758529065,-4.549747933768927,10.079750527763068,10.5599954223633,29.629634862416538,-29.672348448730055,7.3147492307659965,11,3.5,-1.4000015258789062,-9.400001525878906,-10.44000244140625,15.599998474121094,3,0.10153255095014102,9.000152590218256,105.1999969482422,-3.4000274660298615,104.5999984741211,-1.3636300583647596,104.5999984741211,0.10153255095014102
3019,2019-11-22,107.0,107.0,104.4000015258789,104.4000015258789,539.0,0.024904199579696362,1.0,2.166657129959908,60.266662597656264,65.5598766428796,0.3590367662098686,-6.2830767271209425,-10.163504036252903,-10.123717240047682,22.28070248680581,2.5999984741210938,9.60374486177929,4.699999618530271,-9.616571650584703,19.016570887645244,-2.458286016027216,11.858285253087757,7.473597192382826,95.45460850747999,39.594563323373066,7.158285634557484,11,0.3000030517577983,-4.0,-12.0,-13.040000915527344,13.199996948242202,4,0.08037381751515049,-1.4000030517694484,104.4000015258789,9.000152590218256,105.1999969482422,-3.4000274660298615,104.5999984741211,0.08037381751515049
3020,2019-11-25,110.0,110.0,108.0,108.4000015258789,2495.0,0.028037383177569986,1.5000023841880648,0.6153843896627512,66.14987207456068,64.59122499170165,-2.916289192482026,-8.506315128213572,-13.091895512957905,-13.16114891715418,24.06837621978904,3.0,8.996720029282102,6.929999542236331,-7.299117926381214,21.159117010853876,-0.18455919207244165,14.044558276545104,4.006653426757822,100.0,44.374015129817536,7.114558734308772,11,-3.5999984741210938,-7.0,-15.0,-16.040000915527344,13.400001525878906,0,0.058181832053444626,1.0,107.0,-1.4000030517694484,104.4000015258789,9.000152590218256,105.1999969482422,0.058181832053444626
3021,2019-11-26,107.8000030517578,109.5999984741211,107.1999969482422,109.1999969482422,338.0,-0.019999972256747323,1.181822595523607,-0.8749970197649368,64.32161160434873,64.33066331811077,-1.5012325570064462,-5.368688850280293,-10.906274535024934,-10.963855088559342,25.38595026417102,2.8000030517577983,7.771941132236535,3.9600025177001754,-9.48296096101285,17.4029659964132,-2.76147922165633,10.681484257056681,5.758384360000022,69.44447387884927,13.883540252288839,6.721481739356511,11,-1.400001525878892,-4.800003051757798,-13.19500350952147,-13.840003967285142,17.399993896484403,1,0.057513884719144315,1.5000023841880648,110.0,1.0,107.0,-1.4000030517694484,104.4000015258789,0.057513884719144315
3022,2019-11-27,108.1999969482422,108.1999969482422,107.5999984741211,107.5999984741211,400.0,0.0037105184152208537,-1.0000000000000473,-0.42857220708447014,46.61653445246459,62.36187048704331,-1.9494662369533415,-4.785396190379075,-11.212809141946622,-11.385968934308991,26.619643193572596,0.599998474121108,6.858241763255279,3.5799964904785355,-8.8922205789859,16.05221355994297,-2.656112044253689,9.81610502521076,4.928055089115617,74.99994701807132,24.02504307484722,6.236108534732218,11,-1.7999954223632955,-5.199996948242202,-13.60499763488771,-14.239997863769545,18.8000030517578,2,0.03512017706964943,1.181822595523607,107.8000030517578,1.5000023841880648,110.0,1.0,107.0,0.03512017706964943
3023,2019-11-28,108.8000030517578,108.8000030517578,107.8000030517578,108.0,331.0,0.0055453430724459185,1.4999904632933043,1.3333418104598713,42.74193722053106,59.91691358171142,-2.3585498003712217,-4.18216674093334,-11.690469304836412,-11.99046008874835,27.624980396283995,1.0,5.61965960233745,3.2800025939941264,-7.472446692377915,14.032451880366168,-2.096222049191894,8.656227237180147,3.9149270261760165,78.57147722829446,30.761423861763852,5.376224643186023,11,-2.400001525878892,-5.800003051757798,-13.59000205993651,-14.840003967285142,20.599990844726577,3,0.13786764319174027,-1.0000000000000473,108.1999969482422,1.181822595523607,107.8000030517578,1.5000023841880648,110.0,0.13786764319174027
3024,2019-11-29,107.1999969482422,108.1999969482422,107.0,108.1999969482422,1409.0,-0.014705938038939714,1.3999938964844034,-1.24999523164663,44.53780300392952,57.769599149289164,-0.8827259634327618,-1.459876579696001,-10.003852114694553,-10.403969237342565,28.589013702013492,1.8000030517577983,4.922682855891509,0.9199966430664261,-7.757281821069682,9.597275107202535,-3.418642589001635,5.2586358751344875,5.118336048644579,6.666564941406723,-36.5981503617843,4.338639232068054,11,-0.7999954223632955,-4.199996948242202,-12.497497558593764,-13.239997863769545,21.8000030517578,4,0.11940301694166866,1.4999904632933043,108.8000030517578,-1.0000000000000473,108.1999969482422,1.181822595523607,107.8000030517578,0.11940301694166866
3025,2019-12-02,105.8000030517578,108.4000015258789,105.4000015258789,108.0,843.0,-0.013059644928538061,1.0,2.1999969482422017,37.06896381627627,54.810747441926914,0.7882862753756683,0.4764784600151728,-8.475635536149369,-9.024810586926563,29.481906104190497,3.0,4.3674890946905265,-0.8049972534179801,-8.84502282342605,7.235028316590089,-4.825010038422008,3.2150155315860474,6.137596747323826,9.523852774376502,-27.660030315803724,4.020012785004034,12,0.599998474121108,-2.8000030517577983,-11.175004959106431,-11.760002136230455,19.599998474121108,0,0.13610579849832205,1.3999938964844034,107.1999969482422,1.4999904632933043,108.8000030517578,-1.0000000000000473,108.1999969482422,0.13610579849832205
3026,2019-12-03,102.8000030517578,106.0,102.1999969482422,106.0,204.0,-0.0283553867057299,1.3750041723291044,1.4545460850748,39.8148246262831,51.80112808202444,3.918139910669808,4.104331248031528,-5.305482125346728,-6.081824161167177,29.9126752696526,3.8000030517577983,3.57023019962935,-4.069997406005868,-11.136925942493392,2.9969311304816557,-7.60346167424963,-0.5365331377621061,8.772092877430879,9.090993161294108,-26.344848231874558,3.5334642682437587,12,3.2999954223632955,0.1999969482422017,-8.175004959106431,-8.760002136230455,22.0,1,0.20038908426636337,1.0,105.8000030517578,1.3999938964844034,107.1999969482422,1.4999904632933043,108.8000030517578,0.20038908426636337
3027,2019-12-04,103.8000030517578,104.5999984741211,103.4000015258789,103.4000015258789,20.0,0.009727626170366266,-4.999961853172862,-0.1250005960470112,44.8598187483511,49.59755868271126,3.0158112543618216,3.88640403983878,-5.9577215265443755,-7.129769515674312,30.60987349527616,1.7999954223632955,3.0119844258072277,-3.439997482299816,-8.757060982790932,1.8770660181913001,-6.098529232545374,-0.781465732054258,7.2097669385740915,24.242494301078423,-14.770180763211869,2.658531750245558,12,2.2999954223632955,-0.8000030517577983,-9.450002670288072,-9.255004882812486,22.399993896484403,2,0.2061656384134567,1.3750041723291044,102.8000030517578,1.0,105.8000030517578,1.3999938964844034,107.1999969482422,0.2061656384134567
3028,2019-12-05,105.5999984741211,105.5999984741211,103.0,103.4000015258789,1010.0,0.017340995852049845,1.3636382552244086,5.499971389879843,45.871550321834654,47.99810176317553,1.5689255362803607,1.833894755434386,-7.5140456031444245,-8.952082298334773,29.19120383141911,2.5999984741210938,2.4962376898117498,-1.4200019836425781,-6.619031028770976,3.77902706148582,-4.01951650620677,1.179512538921614,4.88118513368542,54.838693799398655,13.1361167018662,2.599514522564198,12,0.5,-2.5999984741210938,-11.69999885559082,-9.46500015258789,20.400001525878906,3,0.20265153252936186,-4.999961853172862,103.8000030517578,1.3750041723291044,102.8000030517578,1.0,105.8000030517578,0.20265153252936186
3029,2019-12-06,104.8000030517578,106.1999969482422,104.8000030517578,105.0,1759.0,-0.007575714336391259,-13.000152590217262,-0.09090782985040076,50.505062570730885,46.25978959608332,2.261895604863682,2.145315262286502,-6.5807136663595145,-8.152138636771966,27.127715345822274,1.3999938964844034,1.7506412588270166,-1.8399974822998217,-6.462323564692525,2.7823286000928817,-4.1511605234961735,0.47116555889653,5.184309356474856,41.93555135255493,-4.833836452227594,2.3111630411963504,12,1.0999946594238423,-1.5500030517577983,-11.550003051757798,-8.620002746582017,22.599998474121108,4,0.23473273023262542,1.3636382552244086,105.5999984741211,-4.999961853172862,103.8000030517578,1.3750041723291044,102.8000030517578,0.23473273023262542
3030,2019-12-09,104.0,105.0,103.8000030517578,105.0,124.0,-0.007633616683796252,1.3999938964844034,5.000076295109128,48.543691837393034,44.50668739975492,2.3705866624148086,2.6229999204595913,-5.5117517453470555,-7.367697516023057,24.841860742314765,1.1999969482422017,1.1501322372907339,-2.3500003814697266,-6.86407200823129,2.1640712452918365,-4.607036194850508,-0.09296456808894504,5.517253480633229,45.00007629394496,-6.862575725266595,2.257035813380782,12,1.5,0.8499984741210938,-10.450000762939453,-8.14999771118164,19.400001525878906,0,0.24038461538461542,-13.000152590217262,104.8000030517578,1.3636382552244086,105.5999984741211,-4.999961853172862,103.8000030517578,0.24038461538461542
3031,2019-12-10,104.1999969482422,104.1999969482422,103.4000015258789,103.5999984741211,1215.0,0.0019230475792519908,1.6666581895399946,-0.599998474121108,47.52475023152589,44.607600264095055,1.794988242975549,1.9230308167160217,-5.5168048421822675,-7.565006860717077,22.644157621456383,0.7999954223632955,0.6289424555074703,-1.7700031280517408,-5.576423842494535,2.036417586391053,-3.6732134852731377,0.13320722916965622,4.878221140447565,37.49994039529866,-15.207962526528625,1.9032103572214,12,1.3000030517577983,1.6000022888183452,-9.449995040893569,-8.349994659423842,17.600006103515597,1,0.2034549443237228,1.3999938964844034,104.0,-13.000152590217262,104.8000030517578,1.3636382552244086,105.5999984741211,0.2034549443237228
3032,2019-12-11,104.4000015258789,104.5999984741211,103.4000015258789,103.8000030517578,231.0,0.0019194297840148256,1.400012207124383,1.0,50.0,45.41405168403605,1.1167012627940807,1.5836991937706557,-5.45749382147001,-7.821489335541159,20.934231029711214,1.1999969482421875,-0.46015216701701434,-1.4299987792968807,-5.251874539152141,2.3918769805583793,-3.3409366592245107,0.4809391006307493,4.2655232943840105,43.750089407052236,-11.386430149028591,1.9109378799276313,12,0.8999977111816406,1.3999977111816406,-9.30000114440918,-8.549999237060547,16.599998474121094,2,0.19540231061033175,1.6666581895399946,104.1999969482422,1.3999938964844034,104.0,-13.000152590217262,104.8000030517578,0.19540231061033175
3033,2019-12-12,108.4000015258789,109.1999969482422,104.4000015258789,104.4000015258789,165.0,0.03831417568522233,-1.3999977111816477,6.666683620919695,53.333338177395106,46.39133336997667,-3.2922178185541924,-2.3476446596320812,-9.178589268853216,-11.862625676426035,19.96798784604116,4.7999954223632955,-1.2764257491128035,2.4500011444091854,-1.5413050406798163,6.441307329498187,0.4543480518646845,4.445654236953686,-6.2000045776367045,86.20696459037333,34.6762497167759,1.9956530925444984,12,-2.7000045776367045,-0.10000228881835938,-13.30000114440918,-12.549999237060547,9.0,3,0.16420659752586642,1.400012207124383,104.4000015258789,1.6666581895399946,104.1999969482422,1.3999938964844034,104.0,0.16420659752586642
3034,2019-12-13,107.5999984741211,109.8000030517578,107.0,109.0,1521.0,-0.007380101849600251,-1.1538497653959696,-0.35000038146972656,43.61701566420592,47.1188946864133,-2.7150210264477863,-1.6146753436279084,-8.141913015035584,-11.092222719239317,18.874079923076334,2.8000030517577983,-1.3528673831064992,1.639998245239255,-2.367573128465793,5.647569618944303,-0.3637874416132689,3.643783932091779,-5.2600015258788915,65.62493667008017,19.389775745734227,2.0037856868525235,12,-1.5999984741210938,1.099998474121108,-7.499998092651367,-8.39999771118164,7.2000045776367045,4,0.17100373407815894,-1.3999977111816477,108.4000015258789,1.400012207124383,104.4000015258789,1.6666581895399946,104.1999969482422,0.17100373407815894
3035,2019-12-16,110.8000030517578,111.1999969482422,107.4000015258789,107.4000015258789,1686.0,0.029739819916506205,-1.235290421748261,-2.4285698715538233,57.57575640811243,49.092331551061,-5.734201010565144,-4.5601780387882656,-10.985809309281407,-14.305116717452208,18.65842800924763,3.7999954223632955,-1.2974981892046742,4.530002593994126,0.03574885435538988,9.024256333632863,2.282875724174758,6.777129463813495,-8.161605859374973,94.8718701124159,49.442123119822924,2.247126869819368,12,-3.7000045776367045,-3.2000045776367045,-8.100004196166978,-9.000003814697251,4.399993896484403,0,0.14981947668689855,-1.1538497653959696,107.5999984741211,-1.3999977111816477,108.4000015258789,1.400012207124383,104.4000015258789,0.14981947668689855
3036,2019-12-17,111.1999969482422,111.1999969482422,110.5999984741211,110.8000030517578,958.0,0.003610053117936829,2.0000381475545996,0.11764521087413511,57.57575640811243,50.505213513256706,-5.383479987204822,-4.680327142375191,-10.966124152406579,-14.70079590849987,18.488555408165563,0.599998474121108,-1.1751440149185157,4.599996566772475,-0.326408420961414,9.526401554506364,2.1367940729055306,7.06319906063942,-8.047903770507816,100.0,55.90193021374229,2.4632024938669432,12,-4.099998474121108,-4.199996948242202,-8.499998092651381,-9.399997711181655,4.600006103515597,1,0.10971227439255382,-1.235290421748261,110.8000030517578,-1.1538497653959696,107.5999984741211,-1.3999977111816477,108.4000015258789,0.10971227439255382
3037,2019-12-18,113.8000030517578,114.4000015258789,111.0,111.0,444.0,0.023381350493433484,-1.4285698715538335,7.000114442663692,61.46788830287993,52.23813995559507,-7.169792153224208,-6.9598422882363735,-13.085019339194858,-17.26599614602891,18.888732456213507,3.4000015258789062,-0.6520696989980763,6.7700023651122905,0.9397367292008312,12.60026800102375,3.8548695471565537,9.685135183068027,-10.165035647792948,94.00001525878892,52.021067647304406,2.9151328179557323,12,-4.900001525878892,-5.500003814697251,-11.100004196166978,-12.000003814697251,-1.2000045776367045,2,0.07029876788633738,2.0000381475545996,111.1999969482422,-1.235290421748261,110.8000030517578,-1.1538497653959696,107.5999984741211,0.07029876788633738
3038,2019-12-19,115.0,115.0,112.1999969482422,113.8000030517578,1150.0,0.010544788366098956,3.6666836209198292,0.42856987155384074,68.22431139347002,54.20694538034386,-7.706607214017112,-7.720848577134149,-13.89287456028839,-18.424813938486523,19.467014387196365,2.8000030517577983,0.08248316770428232,7.439999389648435,0.7522575369940654,14.127741242302804,4.09612846332125,10.78387031597562,-10.503829866282018,100.0,51.3420016759578,3.343870926327186,12,-5.799999237060547,-6.400001525878906,-12.075000762939453,-13.200000762939453,-4.0,3,0.05217391304347818,-1.4285698715538335,113.8000030517578,2.0000381475545996,111.1999969482422,-1.235290421748261,110.8000030517578,0.05217391304347818
3039,2019-12-20,115.5999984741211,116.4000015258789,115.0,115.4000015258789,1545.0,0.0052173780358355515,-1.8000030517578125,0.1666645473850164,73.78639841812273,57.011690555980486,-7.3907328037263085,-8.056587385930584,-14.13080729837111,-18.944917846956116,19.806515088467375,1.4000015258789062,0.6914009984373024,7.609997940063479,0.027775672501832105,15.192220207625127,3.818886806282663,11.401109073844296,-10.053445353774904,91.11107720269096,35.95366767485641,3.791111133780822,12,-5.6999969482421875,-6.299999237060547,-11.875,-13.799999237060547,2.599998474121108,4,0.015570960860875616,3.6666836209198292,115.0,-1.4285698715538335,113.8000030517578,2.0000381475545996,111.1999969482422,0.015570960860875616
3040,2019-12-23,116.4000015258789,116.4000015258789,115.0,115.8000030517578,1380.0,0.006920441715549952,3.6666836209198532,3.000038147554813,86.95651452798309,61.39299770003129,-6.980940060854408,-8.803915682141792,-14.571326201056877,-19.629225641997238,19.615496461760117,1.4000015258789062,1.222534423004376,8.090000915527341,-0.3419928775099095,16.52199470856459,3.8740040190087086,12.305997812045973,-9.551034596868789,100.0,37.403808614335524,4.215996896518629,12,-6.5,-7.100002288818359,-12.000001907348633,-14.60000228881836,2.7999954223632955,0,-0.01374569117823754,-1.8000030517578125,115.5999984741211,3.6666836209198292,115.0,-1.4285698715538335,113.8000030517578,-0.01374569117823754
3041,2019-12-27,114.0,115.8000030517578,113.0,115.4000015258789,373.0,-0.020618569539668896,1.5454520233459186,-2.333341810459871,75.75756408112436,64.25494926460065,-3.402417958502866,-6.235297099969216,-11.883897839631729,-17.00911137694689,19.374166525713765,3.4000015258789062,1.6900252237830387,5.379999542236334,-3.420861231863242,14.18086031633591,0.9795691551865531,9.780429929286115,-6.004908919365633,55.55553985721734,-11.400884383549268,4.400430387049787,12,-3.5999984741210938,-4.700000762939453,-9.600000381469727,-12.200000762939453,5.0,4,0.010526289019668456,3.6666836209198532,116.4000015258789,-1.8000030517578125,115.5999984741211,3.6666836209198292,115.0,0.010526289019668456
3042,2019-12-30,112.0,112.8000030517578,112.0,112.8000030517578,1875.0,-0.01754385964912286,1.0000000000000355,0.5714301284461564,65.99999771118252,65.66235587946592,-0.2357806792671937,-4.148720694535172,-9.62345628887519,-14.81196596425552,18.983790461713117,2.0,2.2819891958214384,3.1899993896484347,-5.73587025139156,12.11586903068843,-1.27293543087157,7.652934210168439,-2.9963196659362836,0.0,-65.66001596863302,4.4629348205199975,12,-0.2999992370605469,-2.700000762939453,-6.350000381469727,-10.200000762939453,8.599998474121094,0,0.03392859867640885,1.5454520233459186,114.0,3.6666836209198532,116.4000015258789,-1.8000030517578125,115.5999984741211,0.03392859867640885
3043,2020-01-02,123.8000030517578,124.1999969482422,113.1999969482422,113.1999969482422,1014.0,0.10535717010498025,-1.0754705030503222,-13.24995708481967,80.64514620619933,69.77659260635407,-10.752282645539339,-15.565388107979246,-20.97862183301376,-26.311472998453013,19.12290297456289,12.199996948242202,3.2595353601242465,14.240002441406233,3.077206807090093,25.402798075722373,8.658604624248156,19.82140025856431,-13.908764174676264,96.72136068409398,26.90121499203991,5.581397817158073,1,-8.000003814697251,-10.600006103515597,-17.700004577636705,-22.00000381469725,-4.400001525878892,3,-0.09046853232268703,1.0000000000000355,112.0,1.5454520233459186,114.0,3.6666836209198532,116.4000015258789,-0.09046853232268703
3044,2020-01-03,120.0,123.4000015258789,120.0,123.1999969482422,2298.0,-0.03069469271474179,-1.125002980235081,-0.30188633072398807,73.52940120499503,71.5492198060077,-5.5969415725990075,-11.338609268378804,-16.749423105908164,-22.23145717331205,19.54354079923363,3.8000030517577983,4.180941920260949,9.799999237060547,-2.2273380133220115,21.827336487443105,3.7863306118692606,15.813667862251833,-8.105534992955967,65.57378689469799,-7.080825474860987,6.01366862519128,1,-2.6000022888183594,-6.800003051757798,-14.549999237060547,-18.200000762939453,0.40000152587890625,4,-0.07499999999999996,-1.0754705030503222,123.8000030517578,1.0000000000000355,112.0,1.5454520233459186,114.0,-0.07499999999999996
3045,2020-01-06,120.1999969482422,120.1999969482422,118.0,119.5999984741211,310.0,0.0016666412353516513,6.333341810459626,-0.18749970197649551,73.52940120499503,73.32184700566133,-4.83139896574292,-10.96675183320373,-16.41556153729593,-22.132266766315908,20.281551232826498,2.1999969482422017,4.813505186575227,9.279996490478524,-3.347391862873863,21.90738484383091,2.9663023138023306,15.593690667154718,-7.0,67.213106552651,-9.479858457388815,6.313694176676197,1,-2.599998474121108,-7.0,-15.049995422363295,-18.399997711181655,2.2000045776367045,0,-0.01663893553059903,-1.125002980235081,120.0,-1.0754705030503222,123.8000030517578,1.0000000000000355,112.0,-0.01663893553059903
3046,2020-01-07,123.4000015258789,124.5999984741211,121.8000030517578,122.1999969482422,1204.0,0.026622334932459468,-1.8000061035388826,2.000012715689819,75.675665087039,74.90048887056788,-6.837920744935488,-13.222237361533374,-19.039963745006105,-24.978546421697104,22.220502810672528,4.400001525878892,5.9127903520475655,11.450001144409185,-1.7368345632215352,24.636836852039906,4.856583290593832,18.04341899822454,-8.660004577636698,90.47621354314575,9.218961172539721,6.593417853815359,1,-5.100002288818359,-10.000003814697266,-18.700000762939453,-21.60000228881836,3.400001525878892,1,-0.03403569307700449,6.333341810459626,120.1999969482422,-1.125002980235081,120.0,-1.0754705030503222,123.8000030517578,-0.03403569307700449
3047,2020-01-08,125.1999969482422,125.4000015258789,121.0,121.0,761.0,0.0145866726102577,-1.0952403442675958,3.4999841054887457,74.13791704877573,75.55755616560187,-7.655864501890392,-14.057533148152942,-20.23157301941326,-26.444768933884973,24.297760016374237,4.400001525878906,6.579988372380512,12.179996871948262,-1.678171811743681,26.038165555640205,5.250912530102298,19.109081213794227,-8.882399755859367,98.36061883121484,16.997085577224397,6.9290843418459716,1,-6.499996185302749,-11.399997711181655,-20.49999618530275,-23.399997711181655,0.0,2,-0.04952074360517189,-1.8000061035388826,123.4000015258789,6.333341810459626,120.1999969482422,-1.125002980235081,120.0,-0.04952074360517189
3048,2020-01-09,127.0,128.0,126.1999969482422,126.1999969482422,1748.0,0.01437702153061493,-3.49999046329334,0.1904770554875328,77.09496611420349,75.92517479849971,-8.464825356869753,-14.937976765355671,-21.392953868965378,-27.873192893942942,26.33461201240694,2.8000030517577983,7.349670819733873,12.90999984741211,-1.8135434713829,27.633543166207133,5.548228188014605,20.271771506809614,-9.047570027587867,90.0,6.371115587997167,7.361771659397512,1,-7.0,-11.900001525878906,-22.299999237060547,-25.200000762939453,-2.8000030517577983,3,-0.05039371280219607,-1.0952403442675958,125.1999969482422,-1.8000061035388826,123.4000015258789,6.333341810459626,120.1999969482422,-0.05039371280219607
3049,2020-01-10,129.39999389648438,130.0,127.4000015258789,127.4000015258789,2261.0,0.018897589736097453,-1.6000083923659987,2.4999809265864754,76.57141549246654,74.77127490566454,-9.724013508311842,-16.232768741251277,-23.132613121568482,-29.857533809036596,28.402376975285453,3.0,7.946246227406746,14.079994201660156,-1.4631670439858624,29.62315544730619,6.308413578837147,21.851574824483166,-9.438049918554668,94.99994913736978,12.264751800152808,7.771580622823015,1,-8.399993896484375,-13.299995422363281,-24.699993133544922,-27.599994659423828,-4.199996948242173,4,-0.07727969739013374,-3.49999046329334,127.0,-1.0952403442675958,125.1999969482422,-1.8000061035388826,123.4000015258789,-0.07727969739013374
3050,2020-01-13,129.0,132.80000305175778,127.1999969482422,131.80000305175778,3428.0,-0.0030911430861763067,1.3333343929707988,-1.4000068664812575,75.42857578822546,74.734720650898,-8.212368687738888,-14.613023525526387,-22.092332053513758,-29.06841459022968,30.996386603939218,5.600006103515582,8.344615092386107,12.430000305175781,-3.2999701329300137,28.15997074328159,4.565015086122884,20.29498552422868,-7.030444817656232,67.79659263569667,-12.227838815564212,7.864985219052904,1,-6.599998474121108,-11.5,-24.299999237060547,-27.200000762939453,-6.400001525878906,0,-0.06666665483814804,-1.6000083923659987,129.39999389648438,-3.49999046329334,127.0,-1.0952403442675958,125.1999969482422,-0.06666665483814804
3051,2020-01-14,125.4000015258789,128.19999694824222,123.1999969482422,128.19999694824222,2616.0,-0.027906964915667354,2.5714344102604363,0.9999972752192289,66.11111240622469,74.7470667281249,-3.1572387999571703,-9.848264954457804,-17.809754042142004,-25.236625384051464,33.415869456269064,5.800003051757798,8.548033578426654,7.770001602172854,-7.293246192613282,22.83324939695899,0.23837770477977926,15.30162549956593,7.400001525878878,37.28813888080699,-39.27610975912001,7.531623897393072,1,-2.4000015258789062,-7.900001525878906,-20.700000762939453,-23.60000228881836,0.0,1,-0.02392344468497387,1.3333343929707988,129.0,-1.6000083923659987,129.39999389648438,-3.49999046329334,127.0,-0.02392344468497387
3052,2020-01-15,124.8000030517578,126.0,124.1999969482422,125.5999984741211,2112.0,-0.004784676768901708,1.2500059604701441,0.28571311794790966,63.84181460654299,72.88002988371865,-0.6153248839534058,-8.054548863332599,-16.52652223989189,-24.47479032644904,35.8495882251603,1.8000030517577983,8.4876210645633,6.150003051757793,-7.867654206074818,20.16766030959039,-0.8588255771585125,13.158831680674098,7.999999999999986,16.666719648539228,-54.58121791053341,7.0088286289163,1,0.5999984741210938,-6.900001525878906,-20.25000381469725,-23.00000381469725,-2.0,2,0.016025640633763105,2.5714344102604363,125.4000015258789,1.3333343929707988,129.0,-1.6000083923659987,129.39999389648438,0.016025640633763105
3053,2020-01-16,126.1999969482422,127.0,125.0,125.0,1777.0,0.011217899537260267,-2.3333418104599266,-1.5000047683988582,64.64088619026495,71.8924171043042,-1.8317008468453793,-8.487811987091291,-17.154899855290964,-25.678255033257628,37.2816165992236,2.1999969482422017,8.912045603871718,6.6599971771240405,-6.869291827324403,20.1892861815725,-0.10464732510018848,13.42464167934827,6.408005981445271,31.249980131797845,-35.93692048387399,6.764644502224226,1,-0.7999954223633097,-8.29999542236331,-21.649997711181655,-24.399997711181655,-6.599998474121108,3,-0.00792393046102946,1.2500059604701441,124.8000030517578,2.5714344102604363,125.4000015258789,1.3333343929707988,129.0,-0.00792393046102946
3054,2020-01-17,126.0,128.80000305175778,124.5999984741211,125.8000030517578,1100.0,-0.001584761910289334,-2.230765167787576,0.16666454738502826,63.48315028135547,70.77616700167758,-0.7723167483146938,-7.208223364140153,-16.208386958725413,-25.234272497835235,38.735051854905386,4.20000457763669,9.819496753245971,5.5400001525878935,-7.0397484748496595,18.119748780025446,-0.7498741611308759,11.829874466306663,6.4198428100585545,29.166679912134846,-32.47046672188567,6.289874313718773,1,0.900001525878892,-7.899997711181655,-21.450000762939453,-24.200000762939453,-9.599998474121094,4,-0.014285738506014223,-2.3333418104599266,126.1999969482422,1.2500059604701441,124.8000030517578,2.5714344102604363,125.4000015258789,-0.014285738506014223
3055,2020-01-20,127.4000015258789,127.4000015258789,126.5999984741211,127.0,1070.0,0.011111123221261066,3.0,2.0000381475545996,69.36417344841522,70.0748901529416,-1.166234125331215,-7.695375753625569,-17.065549776939406,-26.33400457281708,39.95952969515895,1.4000015258789062,9.1510224733655,6.110001754760745,-5.966577985016755,18.186581494538245,0.07171188487200197,12.148291624649488,4.835444366943335,75.00000000000033,12.073343582069725,6.038289869888747,1,-0.5000000000000142,-9.299999237060561,-22.825002670288086,-25.60000228881836,-12.800003051757812,0,-0.01726848156426286,-2.230765167787576,126.0,-2.3333418104599266,126.1999969482422,1.2500059604701441,124.8000030517578,-0.01726848156426286
3056,2020-01-21,123.4000015258789,125.1999969482422,121.4000015258789,125.1999969482422,1169.0,-0.0313971738782709,3.2222278736399,-4.499971389879683,65.57377971843351,69.12331933845914,3.1667874012923107,-2.882295488165113,-12.499970904173693,-22.090351611608682,40.69415638580267,6.0,8.858980424447523,1.5000015258789006,-9.625690801323316,12.625693853081117,-4.062844637722208,7.062847689480009,8.654735388051733,27.0270214540593,-42.04764582572596,5.562846163601109,1,3.700000762939439,-5.299999237060561,-18.22500228881836,-21.000003814697266,-9.599998474121108,1,-0.0064830068222490045,3.0,127.4000015258789,-2.230765167787576,126.0,-2.3333418104599266,126.1999969482422,-0.0064830068222490045
3057,2020-01-22,121.8000030517578,125.5999984741211,121.8000030517578,124.4000015258789,1061.0,-0.012965951817963006,-1.9230751173019887,1.4444472701533053,46.212118147049765,65.69189178655317,4.731327213677261,-0.6874742114857639,-10.305863004169012,-20.25081596850066,40.829737272361214,3.7999954223632955,8.530977087695291,-0.49999694824219887,-10.954509347816568,9.95451545133217,-5.727253148029391,4.727259251544993,9.828544446650781,5.405424910792636,-57.686473314434906,5.227256199787186,1,5.299999237060547,-3.700000762939453,-16.150003433227525,-19.400005340576158,-11.0,2,0.029556636978008255,3.2222278736399,123.4000015258789,3.0,127.4000015258789,-2.230765167787576,126.0,0.029556636978008255
3058,2020-01-23,121.0,121.0,119.0,121.0,2516.0,-0.0065681693900930815,1.0,-0.0,52.13675408743555,62.9769294082164,5.130223574217922,0.6166998335544776,-9.347233060280274,-19.2125379078837,40.59263643284117,2.8000030517577983,7.753708199368674,-1.5999999999999943,-11.502258542862592,8.302258542862603,-6.551129271431293,3.3511292714313043,10.219405659507402,20.408156910127374,-40.619546395049326,4.951129271431298,1,4.900001525878892,-2.399997711181655,-15.450000762939453,-18.60000228881836,-12.400001525878906,3,0.014876058278989968,-1.9230751173019887,121.8000030517578,3.2222278736399,123.4000015258789,3.0,127.4000015258789,0.014876058278989968
3059,2020-01-24,117.4000015258789,122.5999984741211,116.5999984741211,121.4000015258789,1390.0,-0.02975205350513299,-1.1428548073307503,-100.0,44.77612407682121,59.5711014402826,7.653904004137999,4.59400111567669,-5.7045405077681295,-15.436529178846683,39.87297825712404,6.0,6.852917698979795,-5.289998626708979,-14.954234402907502,4.374237149489545,-10.12211651480824,-0.4578807386097168,13.08623979405806,7.407433571304442,-50.655180419117656,4.832117888099264,1,5.299999237060533,2.499999999999986,-10.400003433227539,-15.000003814697266,-10.400001525878906,4,0.018739326402455125,1.0,121.0,-1.9230751173019887,121.8000030517578,3.2222278736399,123.4000015258789,0.018739326402455125
3060,2020-01-27,114.8000030517578,114.8000030517578,109.1999969482422,112.5999984741211,3982.0,-0.022146494380990145,4.090904046691837,-0.5500011444091761,33.58777292220371,55.95739705316915,8.971225863881585,7.449948448192387,-3.0073613596090354,-12.652456502412335,39.01566155506278,8.200004577636705,5.523599913699201,-7.809997177124032,-17.7169099595841,2.0969156053360507,-12.763453568354066,-2.8565407858939977,14.575338840513908,34.14637550294671,-18.997551995367594,4.9534563912300404,1,4.199996948242202,5.299999237060547,-7.4500045776367045,-12.400005340576158,-9.200004577636705,0,0.013937268567839167,-1.1428548073307503,117.4000015258789,1.0,121.0,-1.9230751173019887,121.8000030517578,0.013937268567839167
3061,2020-01-28,115.1999969482422,117.0,115.0,115.0,780.0,0.0034842672983559364,-19.000305180437934,0.09090751459119373,29.838687348911748,52.17927180232124,7.79157046026225,7.53056056154179,-3.3679988052501812,-12.846298243506894,38.786451505478894,2.1999969482422017,3.9698894691935607,-7.470003128051744,-17.169725524735824,2.2297192686323513,-12.319864326393784,-2.6201419297097033,12.157810449626552,36.58536244970534,-10.391211533557112,4.8498611983420465,1,3.8000030517577983,5.800003051757798,-7.849998474121108,-12.799999237060561,-6.599998474121108,1,-0.005208320225830176,4.090904046691837,114.8000030517578,-1.1428548073307503,117.4000015258789,1.0,121.0,-0.005208320225830176
3062,2020-01-29,115.8000030517578,116.4000015258789,114.8000030517578,115.1999969482422,1494.0,0.005208386453214642,-1.2857220708446606,3.000076295109128,26.27116835892852,47.91596982106163,6.459995093376548,7.620547356249901,-3.772570255997721,-13.234570288013558,38.94782625389005,1.599998474121108,2.3910002216689605,-7.059997177124032,-15.998711031975532,1.8787166777274678,-11.529354104549782,-2.590640249698282,9.742023301148308,49.25377128330371,7.400492073991224,4.469356927425751,1,3.1999969482422017,5.199996948242202,-8.750003814697251,-13.400005340576158,-10.0,2,-0.01727115671237145,-19.000305180437934,115.1999969482422,4.090904046691837,114.8000030517578,-1.1428548073307503,117.4000015258789,-0.01727115671237145
3063,2020-01-30,112.5999984741211,113.0,111.0,112.4000015258789,1003.0,-0.027633890270334804,3.0,0.3333248563145471,15.573760496286226,42.59270428938727,8.412642231776871,10.475540008714091,-0.37160051225437485,-9.816297344568625,37.447158988874094,4.800003051757798,1.2842027268434038,-9.700001525878903,-19.72775145582804,0.32774840407023476,-14.71387649085348,-4.686126560904327,11.307824938318618,25.373142826234783,-9.35437028551928,5.013874964974572,1,5.700000762939453,8.400001525878906,-3.999998092651367,-10.200000762939453,-11.0,3,-0.015985749971186625,-1.2857220708446606,115.8000030517578,-19.000305180437934,115.1999969482422,4.090904046691837,114.8000030517578,-0.015985749971186625
3064,2020-01-31,111.0,114.0,110.1999969482422,114.0,909.0,-0.014209578115481292,1.5333353678385322,-15.00022888532845,14.843737427140823,36.534878064801234,8.561458235015024,11.980980895022654,1.369781333564049,-8.028270831072277,35.790764590947,3.8000030517577983,0.20567341735369382,-10.849999999999994,-22.051408756548483,0.35140875654848003,-16.45070437827424,-5.24929562172575,11.437040766019962,23.076953173142055,-7.159067250934296,5.600704378274238,1,6.399997711181641,10.0,-2.1000003814697266,-8.400001525878906,-17.3000030517578,4,-0.021621635368278436,3.0,112.5999984741211,-1.2857220708446606,115.8000030517578,-19.000305180437934,115.1999969482422,-0.021621635368278436
3065,2020-02-03,118.1999969482422,120.4000015258789,115.8000030517578,115.8000030517578,1088.0,0.06486483737155146,-2.833341810459893,-0.7999979654948012,37.67122052851349,33.43459371036567,-0.09029517777231888,4.8733243284336965,-5.511986353075216,-14.98225245852096,34.664326365298415,9.400001525878906,-0.9446158799759701,-3.5500030517577983,-14.848721314702189,7.7487152111865925,-9.199362183229994,2.099356079714397,2.913339435999987,78.43133734998347,47.05961417288518,5.6493591314721945,2,-0.7999992370605611,2.8000030517577983,-8.599996566772475,-14.999996185302749,-20.099998474121108,0,-0.0947546297581251,1.5333353678385322,111.0,3.0,112.5999984741211,-1.2857220708446606,115.8000030517578,-0.0947546297581251
3066,2020-02-04,119.1999969482422,121.8000030517578,118.4000015258789,118.4000015258789,1112.0,0.008460237105064161,-7.500052452387502,0.33333227369251117,40.540527304735186,32.8044169501085,-1.9542268847170732,3.733980351642259,-6.175575806099431,-15.759060481666054,32.97991096192539,3.6000061035155966,-2.084726920404634,-2.3400028228759595,-13.665687855593987,8.985682209842082,-8.00284533923498,3.3228396934830613,-10.0,77.58616607341597,42.52212603548837,5.66284251635902,2,-3.299999237060561,1.8000030517577983,-9.599996566772475,-15.599994659423842,-23.299995422363295,1,-0.11409394985157895,-2.833341810459893,118.1999969482422,1.5333353678385322,111.0,3.0,112.5999984741211,-0.11409394985157895
3067,2020-02-05,119.0,122.4000015258789,118.1999969482422,119.0,1421.0,-0.0016778267899540955,-4.249985694939899,0.0,37.3239463105422,31.158549419342567,-2.4509195603012586,3.6318817867487923,-5.6538989396392765,-15.405024118777874,31.143820954702218,4.2000045776367045,-3.676900083168732,-2.2299999237060604,-13.472980829511044,9.012980982098924,-7.851490376608552,3.3914905291964317,-9.548002929687485,72.131145490623,35.07337826766678,5.621490452902489,2,-3.1000022888183594,2.0,-9.149999618530273,-15.39999771118164,-30.900001525878906,2,-0.08739497080570513,-7.500052452387502,119.1999969482422,-2.833341810459893,118.1999969482422,1.5333353678385322,111.0,-0.08739497080570513
3068,2020-02-06,120.5999984741211,120.5999984741211,119.1999969482422,120.0,454.0,0.013445365328748737,3.6666836209198057,100.0,40.93959336344982,30.732268228967968,-4.597054648224557,1.6103929037177096,-6.881202841108859,-16.87141102349679,28.908935562428162,1.5999984741210938,-4.91000097536174,-0.3100013732910156,-11.22091279548323,10.600910048901213,-5.765457084387123,5.145454337805091,-10.630081225585926,85.24588216091887,45.240577494189985,5.455455711096113,2,-4.799999237060547,0.40000152587890625,-10.099998474121094,-16.999996185302734,-29.900001525878892,3,-0.12271969825554474,-4.249985694939899,119.0,-7.500052452387502,119.1999969482422,-2.833341810459893,118.1999969482422,-0.12271969825554474
3069,2020-02-07,119.4000015258789,121.1999969482422,118.5999984741211,120.5999984741211,1073.0,-0.009950223577321893,1.1666709052299495,-2.0,36.48648230675847,31.054347049474053,-3.4458955997084075,2.132117786869941,-5.398589780531822,-15.53256631251989,26.33912574481936,2.599998474121108,-5.285329879011698,-1.0099987030029354,-11.17369101701479,9.153693611008933,-6.091844860008877,4.071847454003006,-8.932880906249991,54.54544403664432,18.183236801591676,5.081846157005934,2,-3.1000022888183594,1.5999984741210938,-4.900003433227539,-11.900001525878906,-35.599998474121094,4,-0.14907875062212472,3.6666836209198057,120.5999984741211,-4.249985694939899,119.0,-7.500052452387502,119.1999969482422,-0.14907875062212472
3070,2020-02-10,120.4000015258789,120.4000015258789,118.4000015258789,119.4000015258789,320.0,0.00837520927320301,3.0,-0.8333354526149817,44.36090031475565,32.66792626790115,-3.987306136242168,0.4793702594418363,-6.1952404121114455,-16.364459367276865,23.336232140583498,2.0,-5.804407001268714,0.42000122070312784,-8.906723844788814,9.746726286195056,-4.243361312042836,5.083363753449092,-9.455565669999999,52.38100428153872,14.225018054534814,4.663362532745966,2,-4.100002288818359,0.5999984741210938,-5.100004196166992,-12.900001525878906,-37.900001525878906,0,-0.22176083255196455,1.1666709052299495,119.4000015258789,3.6666836209198057,120.5999984741211,-4.249985694939899,119.0,-0.22176083255196455
3071,2020-02-11,122.4000015258789,125.4000015258789,120.4000015258789,120.4000015258789,1591.0,0.0166112954705413,-4.0,2.0,51.1111085993756,35.42791962795083,-5.429555808189249,-1.8518513587233372,-7.89353491745004,-18.213672761002073,21.75210237281411,5.0,-5.787438269202724,2.5700012207031193,-6.482152286383553,11.622154727789791,-1.9560755328402166,7.096077974246455,-10.997343043200004,58.333359824269635,15.372273088732847,4.526076753543336,2,-4.600002288818359,-1.4000015258789062,-7.000003814697266,-14.900001525878906,-45.400001525878906,1,-0.19852943422243408,3.0,120.4000015258789,1.1666709052299495,119.4000015258789,3.6666836209198057,120.5999984741211,-0.19852943422243408
3072,2020-02-12,126.8000030517578,127.0,123.5999984741211,123.5999984741211,1096.0,0.03594772443649519,-1.1249979138404171,1.6000022888183523,59.47713200502042,40.30607201781018,-9.05762139110216,-6.42368085134504,-11.947377004463107,-22.38451653819469,20.171981791774115,4.599998474121094,-5.0734106300292865,6.870002746582017,-2.453448791698591,16.193454284862625,2.208276977441713,11.531728515722321,-14.557503986486893,97.67445367759044,49.718266221416066,4.661725769140305,2,-8.200004577636705,-5.800003051757798,-10.950004577636705,-19.100002288818345,-41.8000030517578,2,-0.24369085790373357,-4.0,122.4000015258789,3.0,120.4000015258789,1.1666709052299495,119.4000015258789,-0.24369085790373357
3073,2020-02-13,125.1999969482422,125.1999969482422,123.0,124.8000030517578,2395.0,-0.012618344361257638,10.000152590218256,0.12499791384042658,63.63635636103474,45.727474121576165,-6.126626265417414,-5.167367090881953,-10.032009564465184,-20.55243051264206,18.324611773982724,3.8000030517577983,-4.274598843542435,5.319996643066418,-3.8716707791216294,14.511664065254465,0.7241629319724012,9.915830354160434,-11.77689780819297,79.06972824269303,24.911007526141574,4.595833711094022,2,-3.7999954223632955,-4.199996948242202,-8.949996948242202,-17.099994659423842,-42.1999969482422,3,-0.29632587362967977,-1.1249979138404171,126.8000030517578,-4.0,122.4000015258789,3.0,120.4000015258789,-0.29632587362967977
3074,2020-02-14,124.1999969482422,125.1999969482422,124.0,125.0,631.0,-0.007987220641973325,-1.0000000000000238,-2.000038147554564,67.40739610460076,49.03149363003031,-3.4165875041435356,-4.542003978628983,-8.670185377228464,-19.333549391081263,16.153145089421606,1.1999969482422017,-3.404140470809807,4.409996795654308,-4.56198340802986,13.381976999338477,-0.0759933061877831,8.8959868974964,-9.690745739396903,67.44181920283475,10.307530952512991,4.485990101842084,2,-1.599998474121108,-3.1999969482422017,-6.649997711181655,-14.799995422363295,-40.59999847412111,4,-0.2697262546146474,10.000152590218256,125.1999969482422,-1.1249979138404171,126.8000030517578,-4.0,122.4000015258789,-0.2697262546146474
3075,2020-02-17,125.1999969482422,125.1999969482422,124.0,125.0,567.0,0.008051529988496897,11.000152590217404,-0.24999523164662998,68.11593802279313,52.095428154258975,-3.709286702913545,-6.024134064901617,-9.244148178916674,-20.078848389260656,13.864329646980108,1.1999969482422017,-1.8287563808210194,5.519997024536153,-3.106424812234607,14.146418861306898,1.2067861061507728,9.833207942921533,-9.691485836104533,72.72722018322132,12.456877524687087,4.3132109183853755,2,-2.599998474121108,-4.199996948242202,-6.649997711181655,-14.799995422363295,-34.8999938964844,0,-0.33067088582757065,-1.0000000000000238,124.1999969482422,10.000152590218256,125.1999969482422,-1.1249979138404171,126.8000030517578,-0.33067088582757065
3076,2020-02-18,122.5999984741211,124.4000015258789,121.0,122.8000030517578,478.0,-0.020766761481599283,1.0,-1.0000381475545996,61.486479346119644,54.780154047100915,-0.6440025131017677,-3.675592358907579,-6.1428269884980296,-17.19995751194226,12.75858364929612,4.199996948242202,0.012039912794136853,2.959998703002924,-5.6009648368799105,11.520962242885744,-1.3204830669384933,7.240480472944341,-6.172168250954442,26.666641235351562,-33.55152440430287,4.280481769941412,2,0.10000228881835938,-3.5999984741210938,-2.6499977111816406,-10.79999542236331,-28.5,1,-0.3270799263719858,11.000152590217404,125.1999969482422,-1.0000000000000238,124.1999969482422,10.000152590218256,125.1999969482422,-0.3270799263719858
3077,2020-02-19,125.4000015258789,125.5999984741211,124.1999969482422,124.1999969482422,338.0,0.022838524360576207,-1.333326975528842,-5.999885561701671,71.9178157354711,58.22217875510327,-2.7275219198216547,-6.526690882894258,-8.430872776552405,-19.62148058623265,11.61300028553613,3.0,0.8172255854874493,5.5800018310546875,-3.3169753737101644,14.47697903581954,1.1315132286722616,10.028490433437113,-8.126397720565592,95.65223881339656,29.744743053692005,4.448488602382425,2,-2.700000762939453,-6.400001525878906,-5.150001525878906,-13.599998474121122,-33.80000305175781,2,-0.38596491975233793,1.0,122.5999984741211,11.000152590217404,125.1999969482422,-1.0000000000000238,124.1999969482422,-0.38596491975233793
3078,2020-02-20,122.8000030517578,126.5999984741211,121.5999984741211,126.0,570.0,-0.020733639892217548,1.2727304253740142,-2.6666539510576643,69.536430867826,61.89439526188856,0.2429101930788704,-3.9894685539994867,-5.396601908821722,-16.71974388084682,10.934726342487496,5.0,1.4414099583533755,2.890003204345689,-6.093232466412346,11.873238875103723,-1.6016146310333284,7.381621039724706,-4.748287550869549,32.14292039678286,-37.563768447378784,4.4916178353790155,2,-0.10000228881834516,-3.8000030517577983,-1.1500015258789062,-11.000000000000014,-34.40000152587889,3,-0.30781760677828185,-1.333326975528842,125.4000015258789,1.0,122.5999984741211,11.000152590217404,125.1999969482422,-0.30781760677828185
3079,2020-02-21,119.5999984741211,122.1999969482422,118.1999969482422,121.1999969482422,659.0,-0.026058668551400377,1.2222231641231633,0.5000000000000022,52.671758170366665,62.81782391251201,3.8825604894522883,-0.6494949191619952,-1.764765325038553,-13.286077570250896,10.697844116290089,4.600006103515597,2.148607804940511,-0.42000122070312784,-9.32738425834495,8.487381816938708,-4.873692739524046,4.03369029811779,7.400001525878906,16.666681804351338,-49.79095866589731,4.453691518820916,2,3.0,-0.5999984741210938,2.0500030517577983,-7.79999542236331,-30.900001525878906,4,-0.30602005803570775,1.2727304253740142,122.8000030517578,-1.333326975528842,125.4000015258789,1.0,122.5999984741211,-0.30602005803570775
3080,2020-02-24,116.4000015258789,117.5999984741211,113.4000015258789,117.5999984741211,1987.0,-0.026755827667795495,6.0000127156898895,0.749998807905961,45.07043085928735,62.146637496946646,7.21413067680659,2.8211581466076012,1.864573260994078,-9.798239350792471,11.057364771925677,6.1999969482421875,2.578647941166466,-3.69999809265137,-12.437094042621936,5.037097857319182,-8.068546067636646,0.668549882333906,10.42399841308594,22.72727798167789,-40.574372637278984,4.368547974985279,2,3.799999237060547,1.8999977111816406,6.100000381469712,-4.599998474121122,-21.0,0,-0.2817869641046824,1.2222231641231633,119.5999984741211,1.2727304253740142,122.8000030517578,-1.333326975528842,125.4000015258789,-0.2817869641046824
3081,2020-02-25,114.5999984741211,119.4000015258789,114.5999984741211,117.5999984741211,288.0,-0.015463943540908187,-2.2000020345052085,2.5000063578449447,42.66666598849843,60.278807939555314,8.706979280431483,4.821085638920238,4.075406366479996,-7.758496308690127,11.731731160461461,4.8000030517578125,3.2395628056724775,-5.470001220703125,-14.281739842342546,3.34173740093631,-9.875870531522835,-1.0641319098834146,11.687041528320322,9.090888073288443,-50.90063696373947,4.405869310819715,2,5.400001525878906,3.5,7.900003433227525,-2.5499954223633097,-23.299995422363295,1,-0.2120418476955801,6.0000127156898895,116.4000015258789,1.2222231641231633,119.5999984741211,1.2727304253740142,122.8000030517578,-0.2120418476955801
3082,2020-02-26,113.8000030517578,116.8000030517578,112.0,113.1999969482422,1083.0,-0.00698076294079486,-2.2000020345051987,-0.20000203450519885,38.3561740473644,57.46989879359194,8.346747991770997,5.758821334902294,5.278958519814324,-6.692238026175886,12.568704745729345,4.800003051757798,3.515058278921373,-6.169996643066426,-15.227729482076697,2.8877361959438446,-10.698863062571561,-1.6411302235612908,11.971555411621111,12.328789314247903,-42.631292705998774,4.528866419505137,2,5.499996185302749,4.2999954223632955,8.799999237060547,-0.15000152587890625,-21.8000030517578,2,-0.17311075614538318,-2.2000020345052085,114.5999984741211,6.0000127156898895,116.4000015258789,1.2222231641231633,119.5999984741211,-0.17311075614538318
3083,2020-02-27,110.8000030517578,113.8000030517578,108.5999984741211,113.1999969482422,1422.0,-0.02636203795737646,1.8888865341414975,-3.9999491378874246,36.129038132935,53.99452568562908,10.157463983295514,9.082732365014337,8.527023769861486,-3.456684015250005,12.952986215986787,5.2000045776367045,3.3312689834885134,-9.079996871948254,-18.475537932342277,0.31554418844577015,-13.777767402145273,-4.382226341751235,14.14526190381838,16.176506062283792,-37.2317487469172,4.6977705301970145,2,6.7999954223632955,6.999996185302749,11.799999237060547,3.799999237060547,-20.8000030517578,3,-0.17328523509758242,-2.2000020345051987,113.8000030517578,-2.2000020345052085,114.5999984741211,6.0000127156898895,116.4000015258789,-0.17328523509758242
3084,2020-02-28,108.5999984741211,108.5999984741211,99.0,99.0,1202.0,-0.019855636435398116,1.0,-4.00000953676737,31.677020841033794,49.94575710987804,11.076733995961021,11.693234022226875,10.980434355481918,-1.0506876066973803,14.00496545664993,11.800003051757798,2.372722991460847,-11.16000137329101,-21.079763093951897,-1.2402396526301231,-16.119882233621453,-6.2001205129605665,15.037645162938674,47.058812529708824,-6.211725952532824,4.959880860330447,2,4.200000762939453,4.400001525878906,13.650003433227525,6.000003814697251,-13.599998474121094,4,-0.1860036577537868,1.8888865341414975,110.8000030517578,-2.2000020345051987,113.8000030517578,-2.2000020345052085,114.5999984741211,-0.1860036577537868
3085,2020-03-02,107.0,112.0,106.1999969482422,112.0,3250.0,-0.014732951165762342,1.3200012207031193,-0.5208334161175754,25.78616925590154,45.979055988742694,10.978022264786972,13.08184793465739,12.717309903375295,0.786411236317079,15.032726120290407,5.800003051757798,1.2635811609327874,-12.200000000000003,-23.638806850765235,-0.7611931492347708,-17.919403425382626,-6.48059657461738,14.17387927335379,39.215683341255684,-12.860305516973227,5.719403425382619,3,5.799999237060547,6.0,14.300001144409165,10.100002288818345,-13.300003051757798,0,-0.17102806590427866,1.0,108.5999984741211,1.8888865341414975,110.8000030517578,-2.2000020345051987,113.8000030517578,-0.17102806590427866
3086,2020-03-03,105.5999984741211,109.5999984741211,105.0,108.5999984741211,325.0,-0.013084126410083274,-1.1904770554875368,0.6,13.194450147355866,39.45423759006322,10.854437779484385,14.135463191914653,14.227847500052349,2.443326693879982,15.93158568399755,4.599998474121094,-0.018596195747505817,-12.920001602172846,-25.87524422219593,0.03524101785023959,-19.39762291218439,-6.442380292161303,13.356492871897316,37.07863675601632,-8.848193788647961,6.477621310011539,3,7.200000762939453,7.400001525878906,13.950002670288086,11.900001525878906,-15.799995422363281,1,-0.09659088158738804,1.3200012207031193,107.0,1.0,108.5999984741211,1.8888865341414975,110.8000030517578,-0.09659088158738804
3087,2020-03-04,108.5999984741211,108.5999984741211,107.4000015258789,107.4000015258789,463.0,0.02840909131959113,1.0,-0.3999989827473958,22.51656298354753,34.229807825143396,5.834281734019697,10.8738816884306,11.29170405566461,-0.26852920261430313,16.777591348443195,3.0,-1.4670911467975998,-9.400001525878906,-23.08826010687372,4.288257055115906,-16.244130816376313,-2.5558722353815,8.360843737295482,64.86484117975165,22.174872805097323,6.844129290497404,3,2.0,4.400001525878906,11.400001525878906,8.900001525878906,-20.099998474121094,2,-0.15930014424895056,-1.1904770554875368,105.5999984741211,1.3200012207031193,107.0,1.0,108.5999984741211,-0.15930014424895056
3088,2020-03-05,105.8000030517578,109.0,105.4000015258789,107.5999984741211,339.0,-0.02578264697702115,-1.7692312206744976,-1.5000000000000118,21.250009536743136,30.73850242140745,6.670729527135094,13.184209306768594,14.085651019108752,2.7503687617897725,17.756567513641166,3.5999984741210938,-2.71688743299012,-11.459997177124038,-26.121999262015336,3.202004907767275,-18.790998219569687,-4.128996134678388,9.364754938517123,52.3077157827523,12.22205483544677,7.3310010424456555,3,3.399997711181655,7.199996948242202,14.199996948242202,11.699996948242202,-12.100006103515597,3,-0.1304348076909485,1.0,108.5999984741211,-1.1904770554875368,105.5999984741211,1.3200012207031193,107.0,-0.1304348076909485
3089,2020-03-06,101.5999984741211,104.1999969482422,99.4000015258789,104.1999969482422,962.0,-0.03969758465490825,2.692306337976478,1.4444472701533053,16.477279254226772,27.56148557640072,8.994822234560644,16.846011759242742,18.21133530809479,7.124721369008071,19.021134582816128,6.400001525878892,-4.804481206074627,-14.770001602172854,-30.965790485500662,1.4257872811549532,-22.867896043836765,-6.6721071605089435,11.94828371712633,17.46029535448533,-17.732359520882188,8.097894441663907,3,7.600002288818359,11.400001525878906,18.05000114440918,15.900001525878906,-10.900001525878892,4,-0.11417321504267319,-1.7692312206744976,105.8000030517578,1.0,108.5999984741211,-1.1904770554875368,105.5999984741211,-0.11417321504267319
3090,2020-03-09,93.6999969482422,95.6999969482422,92.3000030517578,95.5999984741211,932.0,-0.07775592169808088,2.238091778049836,0.73077024651761,14.320992491735296,24.41196629898259,14.903460774171265,23.86681862480664,25.91789507876024,15.145322551752017,20.624454729278447,9.299995422363295,-7.024715125138513,-21.335002899169908,-40.297490029503095,-2.3725157688367204,-30.8162464643365,-11.853759334003314,18.393457023880487,8.092452409985405,-27.014653404446612,9.481243565166592,3,10.850006103515597,15.950004577636705,25.50000190734862,23.8000030517578,0.5,0,0.013874099189948641,2.692306337976478,101.5999984741211,-1.7692312206744976,105.8000030517578,1.0,108.5999984741211,0.013874099189948641
3091,2020-03-10,98.0999984741211,99.0,96.5,98.8000030517578,955.0,0.04695839561563009,3.5454608507480283,0.3684231660355643,17.57719822577637,22.10319120769503,8.847171447204175,18.501564161466405,21.448962909706424,10.867183293085048,21.160070726699555,5.300003051757798,-8.435224770535456,-15.720001220703125,-35.777876039505486,4.337873598099236,-25.748938630104306,-5.6910638113019445,11.618241387557802,34.73051785781187,6.981153748838629,10.028937409401184,3,4.9500045776367045,11.550003051757812,21.100000381469727,19.400001525878906,-1.5999984741210938,1,-0.04485220789314914,2.238091778049836,93.6999969482422,2.692306337976478,101.5999984741211,-1.7692312206744976,105.8000030517578,-0.04485220789314914
3092,2020-03-11,95.9000015258789,96.6999969482422,95.1999969482422,96.0,1263.0,-0.02242606506077116,1.0000101725777442,0.14285402883892565,17.745805068442223,20.060609756084723,9.209509709331769,19.25513662512401,23.617519699681495,13.172696731890483,21.510096830876563,2.900001525878892,-9.540369036344856,-16.374998092651367,-36.97605819918141,4.226062013878675,-26.675528145916388,-6.074468039386346,11.728049918609457,21.556881029849738,-5.403880347897182,10.300530053265017,3,6.25,13.75,22.549997329711914,21.599998474121094,2.0999984741210938,2,-0.06360790799857274,3.5454608507480283,98.0999984741211,2.238091778049836,93.6999969482422,2.692306337976478,101.5999984741211,-0.06360790799857274
3093,2020-03-12,88.0999984741211,93.0999984741211,87.9000015258789,92.3000030517578,641.0,-0.08133475419865299,-1.2608689883253639,42.00068665598521,15.98272362445978,18.31679895424317,15.031627919372596,25.437377938222568,30.914390080924534,21.054688081481686,22.24802245308709,8.0,-10.739232228388758,-22.32000122070312,-44.63106573189066,-0.008936709515580787,-33.47553347629689,-11.16446896510935,17.688687163239607,1.2269754871697407,-25.919091851725035,11.155532255593773,3,11.85000228881836,19.35000228881836,30.350000381469727,29.400001525878906,5.400001525878906,3,0.00454031251767173,1.0000101725777442,95.9000015258789,3.5454608507480283,98.0999984741211,2.238091778049836,93.6999969482422,0.00454031251767173
3094,2020-03-13,90.6999969482422,94.8000030517578,86.5999984741211,90.9000015258789,3084.0,0.029511901465978374,1.049999189377608,0.047620085630774446,21.881835882558093,17.882984134982784,10.75667133241933,21.290538472874545,27.953601838531526,18.562209517564312,22.899704479622773,8.200004577636705,-11.811906658472026,-18.045002746582014,-41.02027449792048,4.93026900475644,-29.53263862225124,-6.557366870912787,12.584272913511043,33.06449975481355,5.138090471849246,11.487635875669229,3,7.400001525878892,16.100002288818345,27.70000267028807,26.8000030517578,3.3000030517577983,4,0.033076076085338135,-1.2608689883253639,88.0999984741211,1.0000101725777442,95.9000015258789,3.5454608507480283,98.0999984741211,0.033076076085338135
3095,2020-03-16,83.80000305175781,88.0,81.30000305175781,88.0,6321.0,-0.07607490770282888,2.190477055487537,20.999504100707195,19.685041143916678,18.604160912378433,15.667239189726743,26.277164689612334,34.39874124552912,25.57699639355812,23.730924637623286,9.39999389648439,-12.857283730088497,-22.874996948242185,-47.037332711981605,1.2873388154972218,-34.95616483011189,-10.793829066372481,16.814783387974288,14.124296220561092,-15.516107390532802,12.081167881869705,3,11.349998474121094,20.349998474121094,34.84999656677246,33.69999694824219,8.799995422363281,0,0.08233882631511014,1.049999189377608,90.6999969482422,-1.2608689883253639,88.0999984741211,1.0000101725777442,95.9000015258789,0.08233882631511014
3096,2020-03-17,82.5,85.30000305175781,78.5,83.9000015258789,485.0,-0.015513162343859133,2.238093162071778,0.33333393884127577,19.49317622829527,18.268229050683733,14.914314645419168,25.738572150520298,35.11624404943261,26.98220499048263,25.497270633970494,6.8000030517578125,-13.710058318924212,-22.170000076293945,-47.39973310000411,3.0597329474162223,-34.78486658814903,-9.555133564438862,14.638125429896732,21.978025663275343,-9.445197305665392,12.61486651185508,3,11.25,20.25,36.14999961853027,35.0,10.800003051757798,1,0.14181814482717825,2.190477055487537,83.80000305175781,1.049999189377608,90.6999969482422,-1.2608689883253639,88.0999984741211,0.14181814482717825
3097,2020-03-18,77.0,82.0,76.80000305175781,76.80000305175781,225.0,-0.06666666666666665,-51.000762951094835,-0.14285480733075023,18.58735954044387,17.972379051094926,17.277363868187365,28.908818933915157,39.89979531738534,32.55649637143543,27.158806066791076,5.6999969482421875,-14.490403743775019,-25.25,-51.37653509713482,0.8765350971348198,-38.31326754856741,-12.18673245143259,16.41050034391739,1.1110941569010424,-30.908904414944512,13.063267548567408,3,13.5,24.900001525878906,42.39999961853027,40.5,15.599998474121094,2,0.2532467532467533,2.238093162071778,82.5,2.190477055487537,83.80000305175781,1.049999189377608,90.6999969482422,0.2532467532467533
3098,2020-03-19,85.0,85.0999984741211,76.5999984741211,76.5999984741211,1031.0,0.10389610389610393,-1.0238091561800355,42.00064850843061,30.20134305509383,19.497275028969042,6.723666456279048,18.900791528851073,31.203507307097226,24.676464892379244,29.345446835645326,8.5,-14.735891786353307,-15.359999847412112,-40.68378972300772,9.963790028183496,-28.021894785209923,-2.698104909614301,5.08840088548547,46.153842929250835,15.373716234762064,12.661894937797808,3,2.799999237060547,16.599998474121094,34.79999923706055,32.5,4.8000030517578125,3,0.15294117647058814,-51.000762951094835,77.0,2.238093162071778,82.5,2.190477055487537,83.80000305175781,0.15294117647058814
3099,2020-03-20,83.0,88.4000015258789,83.0,85.5,685.0,-0.02352941176470591,-3.320001220703125,-0.29761899355588756,30.0,21.23938697433179,6.490319115519398,18.99194865184026,32.39225235777354,26.776441190141057,31.764228098568502,5.400001525878906,-15.67167953095435,-15.529999923706058,-40.282935477555654,9.222935630143539,-27.906467700630856,-3.1535321467812594,-6.400001525878906,54.23728703973103,23.51113206065949,12.376467776924798,3,4.799999237060547,18.599998474121094,38.20000076293945,34.5,8.5,4,0.12650602409638556,-1.0238091561800355,85.0,-51.000762951094835,77.0,2.238093162071778,82.5,0.12650602409638556
3100,2020-03-23,83.5999984741211,83.5999984741211,80.30000305175781,80.30000305175781,1170.0,0.007228897278567459,1.0,-1.3199981689453124,31.41891796106482,22.777355833808286,4.813121059012815,16.662982886735364,30.984139621036647,26.26655249654513,33.46375312472243,3.2999954223632812,-16.427626924015087,-13.290001296997076,-37.39563773788001,10.815635143885856,-25.342819517438542,-1.2371830765556098,-7.0,59.32201855623445,28.18495050629097,12.052818220441468,3,3.049999237060547,18.0,38.20000076293945,33.900001525878906,8.099998474121108,0,0.12440193439833958,-3.320001220703125,83.0,-1.0238091561800355,85.0,-51.000762951094835,77.0,0.12440193439833958
3101,2020-03-24,90.3000030517578,91.1999969482422,87.5,87.69999694824219,257.0,0.08014359688906847,-1.4666646321614678,0.7878817303490756,35.45310415069375,24.74483350961401,-3.4751140253873274,8.484126747396687,23.65327032061394,19.73166038994917,35.18564705265103,7.599998474121108,-16.501489839409032,-5.374996948242199,-28.13413682593854,17.384142929454143,-16.754566887090377,6.004572990605979,-13.464004516601548,93.8356575990082,64.19867399920327,11.379569938848173,3,-4.600002288818345,11.299995422363295,31.49999618530275,27.1999969482422,-4.499999999999986,1,0.025470601823180283,1.0,83.5999984741211,-3.320001220703125,83.0,-1.0238091561800355,85.0,0.025470601823180283
3102,2020-03-25,94.0999984741211,94.0999984741211,88.5999984741211,90.8000030517578,3177.0,0.042081896942852026,2.333337957215221,1.2692260290855435,40.84506705927205,27.50731611348204,-8.445417111559081,3.301872395613003,19.272902093782662,16.117357100028357,36.36733254992554,5.5,-15.598988737427504,-0.5900012969970732,-21.69105147306759,20.511048879073442,-11.14052638503233,9.960523791038185,-16.6894400024414,100.0,70.20562639644618,10.55052508803526,3,-8.39999771118164,7.5,26.750001907348633,23.400001525878906,-5.599998474121094,2,-0.008501545540229749,-1.4666646321614678,90.3000030517578,1.0,83.5999984741211,-3.320001220703125,83.0,-0.008501545540229749
3103,2020-03-26,91.5999984741211,92.1999969482422,87.5999984741211,87.5999984741211,100.0,-0.026567481833568163,-1.299999237060554,1.2121228935328023,41.961414396594584,29.73838039281943,-6.030949967924457,4.521525065453162,21.106380148133937,18.819137832243655,37.09270067154659,6.5,-15.20160719585381,-2.1300010681152344,-21.846635277283283,17.586633141052815,-11.988318172699252,7.728316036468783,-13.18807360229492,81.88405196172253,48.44217887154416,9.858317104584025,3,-6.25,10.0,29.250001907348633,25.900001525878906,-2.2999954223632812,3,0.010917030749542311,2.333337957215221,94.0999984741211,-1.4666646321614678,90.3000030517578,1.0,83.5999984741211,0.010917030749542311
3104,2020-03-27,88.4000015258789,91.0999984741211,88.30000305175781,91.0999984741211,103.0,-0.03493446508240117,1.074073027516714,-0.6749992370605469,45.39130771687484,32.59463223425922,-3.5665815115324904,6.461900601770367,23.595376153792586,22.18519567466366,36.61634568311114,3.2999954223632812,-14.7861207222374,-4.319998168945318,-22.86401081221807,14.224014474327433,-13.5920044905817,4.952008152691064,-9.046792237915042,58.695660586921775,21.136506851574907,9.272006321636376,3,-3.0500030517578125,10.999996185302734,32.44999885559082,29.499999999999986,2.5,4,0.01583712106010604,-1.299999237060554,91.5999984741211,2.333337957215221,94.0999984741211,-1.4666646321614678,90.3000030517578,0.01583712106010604
3105,2020-03-30,88.69999694824219,88.69999694824219,87.30000305175781,88.4000015258789,166.0,0.003393613316572841,8.333435060145979,-0.11110954127507107,41.19849818044609,35.00633467338709,-3.4625406874506552,4.975728064167072,22.528073323918164,21.938131253818653,36.90445270680119,1.399993896484375,-13.494313794429871,-3.1050025939941435,-20.449374841424714,14.239369653436427,-11.777188717709436,5.567183529721149,-8.461980309108895,20.588159396110576,-16.61296299384346,8.672186123715287,3,-3.3499984741210938,9.300003051757812,32.10000228881836,29.200004577636705,3.4000015258789062,0,0.03156711553656155,1.074073027516714,88.4000015258789,-1.299999237060554,91.5999984741211,2.333337957215221,94.0999984741211,0.03156711553656155
3106,2020-03-31,95.4000015258789,95.4000015258789,88.9000015258789,88.9000015258789,1738.0,0.0755355671719613,1.0,21.666997278807763,49.568221025295855,38.44865261614842,-9.096879386601145,-2.6642109568632435,15.251747445184492,15.35929615987503,36.67635460580758,6.700004577636719,-12.560089884160547,4.105001831054693,-12.09343524733643,20.303438909445816,-3.9942167081408684,12.204220370250255,-14.330265976646345,100.0,58.30757539517953,8.099218539195565,3,-9.400001525878906,2.5999984741210938,23.849998474121094,22.70000076293944,-3.0,1,-0.03878411444923313,8.333435060145979,88.69999694824219,1.074073027516714,88.4000015258789,-1.299999237060554,91.5999984741211,-0.03878411444923313
3107,2020-04-01,91.3000030517578,91.3000030517578,89.0,89.19999694824219,157.0,-0.0429769225214206,1.1904727304433917,0.32307786207932476,52.952034324962426,40.97650720168938,-3.078883892175895,0.07722073009527719,18.767480405532282,19.575416802338026,36.43592980000345,6.400001525878906,-10.830746982344479,0.8700031280517493,-13.136927698986213,14.876933955089712,-6.133462285467232,7.87346854157073,-9.083846224393525,49.382725352105865,2.4654595711928238,7.0034654135189776,4,-3.450000762939439,5.399997711181655,27.74999618530275,26.799999237060547,-1.2000045776367045,2,-0.06024096184183092,1.0,95.4000015258789,8.333435060145979,88.69999694824219,1.074073027516714,88.4000015258789,-0.06024096184183092
3108,2020-04-02,92.0,92.0999984741211,90.0,90.0,35.0,0.0076669980815375904,-1.0999984741210938,0.9523781843547069,51.24283303554859,43.336821983416996,-2.9966373459366054,-1.8020386005052131,17.505096115257956,18.779638167470225,35.887701776656385,2.0999984741210938,-8.847412937420614,2.260000228881836,-9.78052719478724,14.300527652550912,-3.760263482952695,8.280263940716367,-8.72913559675456,58.02466461269513,8.968666857688007,6.020263711834538,4,-4.149997711181641,3.200000762939453,26.69999885559082,26.100002288818345,-4.400001525878906,3,-0.03804347826086951,1.1904727304433917,91.3000030517578,1.0,95.4000015258789,8.333435060145979,88.69999694824219,-0.03804347826086951
3109,2020-04-03,90.0,92.0,90.0,90.6999969482422,320.0,-0.021739130434782594,-4.714310626702997,-0.34999847412110086,56.54008201117304,46.12806243342902,0.11257281302945898,-0.7543139973454913,19.023929856543106,20.632933002515074,34.643159815702006,2.0,-6.191662121561947,0.8400001525878906,-9.835184654829249,11.51518496000503,-4.497592251120679,6.17759255629646,-5.758804626943885,33.33330193664211,-19.309303933013815,5.3375924037085705,4,1.3500022888183594,4.299999237060547,27.69999885559082,28.100002288818345,-2.0999984741210938,4,-0.0077777438693575895,-1.0999984741210938,92.0,1.1904727304433917,91.3000030517578,1.0,95.4000015258789,-0.0077777438693575895
3110,2020-04-06,95.0,95.0,92.0,92.4000015258789,1647.0,0.05555555555555558,1.3076936620234927,-3.7142997275203604,62.23092195650557,49.10337552296367,-3.464620212669317,-5.957364567116414,13.674761974421713,15.55532777614367,32.58771997031412,5.0,-4.497591526382777,5.775000000000006,-5.0316011834324,16.58160118343241,0.37169940828380277,11.178300591716209,-9.866100134718067,93.84613037109375,35.782818078259695,5.403300591716199,4,-3.6499977111816406,-0.7000007629394531,17.899999618530273,20.900001525878892,-2.6999969482422017,0,-0.043157878674958905,-4.714310626702997,90.0,-1.0999984741210938,92.0,1.1904727304433917,91.3000030517578,-0.043157878674958905
3111,2020-04-07,93.6999969482422,98.5,93.3000030517578,96.0,260.0,-0.013684242650082057,-2.3548466487170057,-0.8846170775293604,67.80383701659076,52.09879440711019,-1.8233540551378837,-5.274317095131551,14.59039693800419,16.737443986173176,31.33250143246028,5.199996948242202,-2.5372504996357463,4.69499702453615,-5.513456515793877,14.903450564866176,-0.4092297456288634,9.799223794701163,-7.744808950112514,49.47365208676002,-15.141309964507109,5.104226770165016,4,-0.7999954223632955,-0.599998474121108,19.20000267028807,22.20000457763669,4.800003051757798,1,-0.01707575801741923,1.3076936620234927,95.0,-4.714310626702997,90.0,-1.0999984741210938,92.0,-0.01707575801741923
3112,2020-04-08,89.80000305175781,92.1999969482422,87.80000305175781,92.1999969482422,1618.0,-0.0416221347225727,2.6666709052299318,1.043474222632084,55.60748179996719,53.61502411859604,1.5673659346503541,-1.954984496862835,18.033436689739816,20.569124937757167,29.75045371175308,5.899993896484389,-0.7104335393848373,1.1000030517578097,-8.59253310339028,10.7925392069059,-3.7462650258162427,5.946271129331862,-2.590333853441095,18.691594116095175,-46.26506337791936,4.846268077574049,4,3.0999984741210938,2.9999961853027344,23.09999656677246,26.09999847412108,11.599998474121094,2,0.028953211422749536,-2.3548466487170057,93.6999969482422,1.3076936620234927,95.0,-4.714310626702997,90.0,0.028953211422749536
3113,2020-04-09,88.5,91.5,88.5,89.5999984741211,1698.0,-0.014476648191298347,-4.4545530208976345,0.4583338631537427,56.53206792880921,54.852886364366526,2.6612489924105063,-0.6571713432738306,18.955119538219094,21.81172259351827,27.47112921517677,3.0,0.4390950555872877,-0.22000007629394247,-9.90897340110699,9.468973248519106,-5.064486738700467,4.624486586112582,-0.6999969482421875,6.542029419524126,-57.301496316904114,4.844486662406525,4,4.400001525878906,4.299999237060547,23.299999237060547,27.400001525878892,9.900001525878906,3,0.018079078803628246,2.6666709052299318,89.80000305175781,-2.3548466487170057,93.6999969482422,1.3076936620234927,95.0,0.018079078803628246
3114,2020-04-14,93.6999969482422,93.6999969482422,91.3000030517578,92.6999969482422,1300.0,0.05875702766375368,3.799987792968807,-0.9090921701496057,60.81370533637878,57.03235382613683,-1.9085899855888044,-5.924652046595497,13.481007287075684,16.561621154362612,25.387110728639357,5.199996948242202,1.0504754113978692,4.829996871948254,-5.07844663696342,14.738440380859927,-0.12422488250759045,9.784218626404098,-5.899993896484389,55.14014560026253,-8.892166468081697,4.954221754455838,4,-0.5499954223632955,-3.299999237060561,17.400003433227525,22.20000457763669,6.7000045776367045,1,-0.06510137324220633,-4.4545530208976345,88.5,2.6666709052299318,89.80000305175781,-2.3548466487170057,93.6999969482422,-0.06510137324220633
3115,2020-04-15,90.6999969482422,91.3000030517578,90.0999984741211,91.0999984741211,425.0,-0.03201707681652466,1.9999713901525615,-0.40000152587889204,50.46510934700525,57.13200808410454,1.570052660558602,-2.509901119859606,15.934267124798168,19.53827120426446,22.764546607380925,3.599998474121108,1.6886140584603027,1.4849971771240433,-8.157075908419756,11.127070262667843,-3.3360393656478635,6.30603371989595,-2.1999969482422017,27.102754426119763,-31.789844560327072,4.8210365427719,4,2.4500045776367045,-2.899997711181655,20.400003433227525,25.20000457763669,5.0,2,-0.030870953876228957,3.799987792968807,93.6999969482422,-4.4545530208976345,88.5,2.6666709052299318,89.80000305175781,-0.030870953876228957
3116,2020-04-16,94.1999969482422,94.1999969482422,92.3000030517578,92.3000030517578,69.0,0.03858875543289453,1.0,-4.749966621526494,50.11709426128236,56.81701474369564,-2.366982450035138,-5.363408797465169,11.884686749454332,16.035036530116656,19.90787862256571,3.5,2.3995587075245197,4.399997329711923,-4.941702640551142,13.741697299974987,-0.2708526554196027,9.070847314843448,-4.699996948242202,100.0,44.39430766769009,4.67084998513153,4,-1.0499954223632955,-6.399997711181655,12.900005340576158,18.350006103515582,3.1000061035155966,3,-0.020169787240315373,1.9999713901525615,90.6999969482422,3.799987792968807,93.6999969482422,-4.4545530208976345,88.5,-0.020169787240315373
3117,2020-04-17,96.5,96.9000015258789,95.4000015258789,96.8000030517578,520.0,0.024416169068683935,5.0,-0.1578968502545718,55.76470871235722,57.31944537445215,-4.304454816575188,-6.458760314535894,9.056945887800822,13.735560105833045,16.92195531130788,2.7000045776367045,3.4638486256071985,5.725000381469727,-1.9053747485203303,13.355375511459783,1.9098128164746981,9.540187946464755,-6.400001525878906,95.23807793788403,41.181935910044615,3.815187564995032,4,-3.3499984741210938,-8.950000762939453,9.85000228881836,16.050003051757784,2.5,4,0.020725388601036343,1.0,94.1999969482422,1.9999713901525615,90.6999969482422,3.799987792968807,93.6999969482422,0.020725388601036343
3118,2020-04-20,98.0,98.0,95.4000015258789,96.6999969482422,1100.0,0.015544041450777257,2.9999882624975056,-4.333299425258283,61.76470533236768,57.89995907680711,-5.43544546825855,-7.309667055749202,6.984176773974127,12.257588152443262,14.498096404717964,2.5999984741210938,3.548020985530428,6.575000381469721,-1.197521757232991,14.347522520172433,2.688739312118372,10.46126145082107,-7.060001373291016,100.0,44.6085895791299,3.886261069351353,4,-4.849998474121094,-10.450000762939453,7.900001525878906,14.550003051757784,0.5999984741210938,0,0.03469389312121329,5.0,96.5,1.0,94.1999969482422,1.9999713901525615,90.6999969482422,0.03469389312121329
3119,2020-04-21,93.5,95.8000030517578,91.0999984741211,95.8000030517578,516.0,-0.04591836734693877,3.086955079511492,-1.769228963461163,55.33333672417534,57.133560717659314,-0.43221112268015816,-2.0898478135893868,10.885993415568294,16.712157989347673,12.345260869476373,6.900001525878906,3.6065847746032063,1.5500003814697294,-5.17418980486994,8.274190567809399,-1.812094711700098,4.912095474639557,5.0,43.03798568571343,-16.06363703049125,3.3620950931698332,4,-0.34999847412109375,-5.950000762939453,10.200000762939453,16.850002288818345,3.4000015258789062,1,0.05240643343185991,2.9999882624975056,98.0,5.0,96.5,1.0,94.1999969482422,0.05240643343185991
3120,2020-04-22,94.0,94.1999969482422,88.5,93.6999969482422,456.0,0.005347593582887722,15.285776566756873,-0.1304359363908314,48.19587410946963,54.95489817242363,-1.2169542845074375,-1.8664506363490005,9.7490489347244,16.1212726397043,9.841049919369096,5.699996948242202,3.7556181064871055,1.5300003051757756,-3.9729551832348164,7.032955793586368,-1.2214774390295133,4.2814780493810645,4.351999969482421,57.89473684210527,3.8026324403211262,2.7514777442052942,4,-1.0999984741210938,-6.450000762939453,8.44999885559082,15.700000762939439,0.09999847412109375,2,0.06808512261573307,3.086955079511492,93.5,2.9999882624975056,98.0,5.0,96.5,0.06808512261573307
3121,2020-04-23,92.5999984741211,94.4000015258789,92.0999984741211,93.8000030517578,198.0,-0.014893633254030925,-1.0909075145911866,-3.999974568943736,51.80054775250921,54.53190550048385,0.011849413331759706,-0.30072255862951636,10.418229582112431,17.456452867806107,8.570586536008573,2.3000030517578125,3.7339564041938047,0.014999008178705253,-5.392315357125824,5.4223133734832345,-2.6886581744735594,2.71865619083097,5.357921496582037,43.15787867495888,-11.053640968395342,2.7036571826522646,4,0.6500015258789062,-5.049999237060547,7.0500030517578125,14.450004577636705,3.4000015258789062,3,0.03347730588772602,15.285776566756873,94.0,3.086955079511492,93.5,2.9999882624975056,98.0,0.03347730588772602
3122,2020-04-24,93.3000030517578,93.5,91.5,91.5,846.0,0.007559444807467619,-1.2222184546263721,-1.4999968210977443,51.800557939007106,54.006182168283615,-0.15585949249700093,-1.1212192668499341,8.838623394949778,16.688652644211246,7.732887715247042,2.0,2.9519006673791353,0.7550033569335852,-4.616843126823298,6.126849840690468,-1.9309198849448563,3.440926598812027,4.279600120117209,50.526347913239974,-3.070528745510927,2.685923241878445,4,-0.05000305175779829,-5.750003814697251,4.949996948242202,12.349998474121094,6.0,4,0.04287245304569831,-1.0909075145911866,92.5999984741211,15.285776566756873,94.0,3.086955079511492,93.5,0.04287245304569831
3123,2020-04-27,92.5999984741211,94.0999984741211,92.5999984741211,93.5999984741211,372.0,-0.007502728346625909,-2.0,-0.5555546136565974,53.73562884497799,53.219729224794634,1.326373614644595,-0.3609626885950945,8.684337639498978,17.306522421942958,6.698068021277748,1.5,1.9448729546666925,0.004998779296869316,-5.348396348491548,5.358393907085286,-2.6716987845973392,2.681696343191078,4.616420570878915,56.16433917974648,0.004080763568779844,2.6766975638942054,4,0.6500015258789062,-5.049999237060547,3.6000022888183594,12.200004577636705,7.599998474121108,0,0.06911448845938706,-1.2222184546263721,93.3000030517578,-1.0909075145911866,92.5999984741211,15.285776566756873,94.0,0.06911448845938706
3124,2020-04-28,89.80000305175781,93.4000015258789,89.4000015258789,92.9000015258789,111.0,-0.030237532057257988,-1.0512812487162082,3.0999984741210938,42.02454605111037,52.281888858584104,3.928053895406137,2.687062172243458,10.61213084238804,20.032814894316317,5.800124530356381,4.0,1.8811428662500447,-2.8649967193603487,-8.020381916184505,2.2903884774638072,-5.44268931777242,-0.28730412094827784,7.067759231442196,22.033944331296674,-28.146502141291286,2.5776925984120775,4,3.4499969482421875,-0.40000152587890625,4.899995803833008,14.899997711181626,11.39999389648439,1,0.09799549135083274,-2.0,92.5999984741211,-1.2222184546263721,93.3000030517578,-1.0909075145911866,92.5999984741211,0.09799549135083274
3125,2020-04-29,91.5,91.5,90.5999984741211,90.6999969482422,1475.0,0.018930923056454274,1.2499952316466079,-0.2580656275918374,46.66667129054212,51.89850852850186,2.630049122393004,1.272849612866139,8.009464946298479,18.290606059255865,4.7328163452335845,1.6999969482421875,1.9339942705798592,-1.304999923706049,-6.149735747975413,3.539735900563315,-3.727367835840738,1.11736798842864,5.033051791872012,41.999969482421875,-7.928261442936829,2.422367912134685,4,1.75,-2.0999984741210938,3.1999988555908203,13.200000762939439,12.099998474121094,2,0.059016410118895246,-1.0512812487162082,89.80000305175781,-2.0,92.5999984741211,-1.2222184546263721,93.3000030517578,0.059016410118895246
3126,2020-04-30,91.6999969482422,92.6999969482422,91.0999984741211,92.1999969482422,367.0,0.002185758997182541,1.1333312988281439,-0.624997615823315,53.24231006585237,51.61824201222353,2.277653195603321,0.8236752021876583,6.974330499607547,18.09703309944784,4.62985210296525,1.599998474121108,1.3180777242714754,-0.9200027465820142,-5.62815818603714,3.788152692873112,-3.27408046630957,1.4340749731455418,4.511732771954925,48.93610459095086,-4.739146089034108,2.3540777197275613,4,1.5500030517577983,1.2000045776367045,2.4250011444091655,13.000003814697237,10.700004577636705,3,0.02617231849237145,1.2499952316466079,91.5,-1.0512812487162082,89.80000305175781,-2.0,92.5999984741211,0.02617231849237145
3127,2020-05-04,85.80000305175781,88.5999984741211,85.80000305175781,88.5999984741211,225.0,-0.06434017549438409,1.0,5.5999908447265625,46.01770289917044,49.86857507520161,7.264137904124013,6.630442219524241,11.863143449544353,23.953240876561424,4.83047327933208,5.899993896484389,1.3717035718964894,-6.544996643066412,-12.137273636687496,-0.9527196494453278,-9.341135139876954,-3.74885814625587,10.103257479631424,0.0,-57.17373140472169,2.79613849681054,5,5.0,6.349998474121094,7.849996566772461,18.899997711181626,16.599998474121094,0,0.11888107908445145,1.1333312988281439,91.6999969482422,1.2499952316466079,91.5,-1.0512812487162082,89.80000305175781,0.11888107908445145
3128,2020-05-05,88.5,89.19999694824219,87.69999694824219,87.69999694824219,444.0,0.031468494780978684,-2.7499856949398236,-0.2857158427361233,41.719748472905906,48.3559541583939,3.4362040518419263,3.85229903730729,8.246309940229168,21.195972839545036,5.125401507794187,3.399993896484375,1.237145425405373,-3.669999694824213,-9.520810115294452,2.180810725646026,-6.59540490505934,-0.7445944845890864,6.797065082611354,35.52628276750319,-20.999823681892778,2.925405210235121,5,1.6000022888183594,3.6500015258789062,5.149999618530273,14.200000762939439,11.099998474121094,1,0.12203393278822361,1.0,85.80000305175781,1.1333312988281439,91.6999969482422,1.2499952316466079,91.5,0.12203393278822361
3129,2020-05-06,89.30000305175781,91.0,88.5999984741211,89.19999694824219,914.0,0.009039582505737886,-2.6923013721140414,0.12500715253008832,47.60274992671076,48.29005147142069,2.2102049902292435,3.1591356306333296,6.623024744072097,20.35554289621298,5.301861087010093,2.5,0.611908629962187,-2.834996795654291,-8.74850318280501,3.0785095914964273,-5.791749989229643,0.12175639792106097,5.427238309002334,50.724682550564026,-9.129883170732356,2.956753193575359,5,0.7999992370605469,2.8499984741210938,4.174995422363281,13.399997711181626,13.499999999999986,2,0.12206039780499012,-2.7499856949398236,88.5,1.0,85.80000305175781,1.1333312988281439,91.6999969482422,0.12206039780499012
3130,2020-05-07,90.9000015258789,91.0,90.0999984741211,90.1999969482422,2372.0,0.01791711555926545,1.0,6.999618553554939,43.956051326550686,47.418440757425294,0.13882689060167763,1.3030336326254002,4.304523202380139,18.736784789508107,5.789275508754511,1.6999969482421875,-0.4504853118453127,-1.0299983978271428,-6.808031119166401,4.748034323512115,-3.919014758496772,1.8590179628424863,3.2916055363410948,73.91308674518669,18.346133257771996,2.8890163606696286,5,-0.9500007629394531,1.25,1.474996566772461,11.799999237060533,11.699996948242188,3,0.11331127887199122,-2.6923013721140414,89.30000305175781,-2.7499856949398236,88.5,1.0,85.80000305175781,0.11331127887199122
3131,2020-05-08,92.0999984741211,92.5,91.4000015258789,91.4000015258789,1040.0,0.013201286337718665,-2.142866485013624,0.9999891009362499,41.6030470998825,46.28538399752257,-1.2734730640007115,-0.02421890380318814,2.443181635527367,17.52162229988356,5.651535122370712,1.5999984741210938,-0.9083607520891803,0.24999847412109943,-5.468851343925905,5.968848292168104,-2.609426434902403,3.109423383144602,1.5881123474711814,94.02982525262416,41.68484685454963,2.8594249090235038,5,-2.1499977111816406,0.0500030517578125,-0.4249992370605469,10.600002288818345,18.099998474121108,4,0.12486428002744598,1.0,90.9000015258789,-2.6923013721140414,89.30000305175781,-2.7499856949398236,88.5,0.12486428002744598
3132,2020-05-11,92.4000015258789,93.1999969482422,91.6999969482422,92.5,216.0,0.0032573621794587115,1.0000101725777442,-0.14285558583106267,38.79999963378895,44.62586964072378,-1.9160613518268548,-0.12590452845091704,1.4974747227524574,17.2048507434463,5.848268936187533,1.5,-1.0391286782659392,0.4200016021728459,-5.2203029805682775,6.060306184913969,-2.400150689197716,3.2401538935434075,0.8148228295233082,85.45462868430376,37.52095241643714,2.820152291370564,5,-2.799999237060547,-0.25,-0.40000152587890625,9.599998474121094,16.400001525878892,0,0.10822510643789607,-2.142866485013624,92.0999984741211,1.0,90.9000015258789,-2.6923013721140414,89.30000305175781,0.10822510643789607
3133,2020-05-12,90.0999984741211,91.9000015258789,90.0999984741211,91.5,178.0,-0.02489180750839748,-1.5714301284461665,14.00022888532845,42.543854805900466,44.68357061347824,-0.008914276089825535,2.4244133276664,3.2084484255343995,19.410672052921356,6.16649732632392,2.3000030517578125,-1.3103850517646407,-1.9600013732910213,-7.435457157434357,3.515454410852314,-4.697729265362696,0.7777265187806535,3.099998474121108,32.60870646889932,-15.285601553004575,2.7377278920716694,5,-0.5999984741210938,2.0500030517578125,2.1750030517578125,11.700000762939453,19.099998474121108,1,0.1365150195345528,1.0000101725777442,92.4000015258789,-2.142866485013624,92.0999984741211,1.0,90.9000015258789,0.1365150195345528
3134,2020-05-13,87.5999984741211,90.4000015258789,87.5999984741211,89.30000305175781,265.0,-0.027746948305643504,-2.2941123672152335,1.2142876605577082,37.096768735473766,43.62024810735954,2.398415722979351,4.684143578091081,5.149147922947847,21.81377054865557,6.788995374175489,2.8000030517578125,-1.7277808805563382,-4.155001449584958,-9.917848861637168,1.6078459624672519,-7.03642515561107,-1.273577743558846,5.599998474121108,0.0,-44.703111880301584,2.8814237060261054,5,1.9000015258789062,4.5500030517578125,3.9250030517578125,14.200000762939453,22.200004577636705,2,0.13698630375598753,-1.5714301284461665,90.0999984741211,1.0000101725777442,92.4000015258789,-2.142866485013624,92.0999984741211,0.13698630375598753
3135,2020-05-14,87.9000015258789,88.30000305175781,84.5999984741211,88.19999694824219,1520.0,0.003424692431318155,13.799792483635198,0.17646742032914017,40.08439334716711,42.15825736083895,1.714330357750356,4.3886234037866245,4.333379490075828,21.366531783529098,7.661229936723406,3.7000045776367188,-2.2081175733764553,-3.71499862670899,-9.716848018005635,2.286850764587655,-6.7159233223573125,-0.7140739310606676,4.8559957885742335,38.37213531709448,-6.256837742672921,3.0009246956483207,5,0.9999961853027344,3.6499977111816406,4.924999237060547,13.89999771118164,20.699996948242188,3,0.1695108221527406,-2.2941123672152335,87.5999984741211,-1.5714301284461665,90.0999984741211,1.0000101725777442,92.4000015258789,0.1695108221527406
3136,2020-05-15,92.3000030517578,92.3000030517578,87.0,88.69999694824219,465.0,0.050056899311696545,1.944441147798091,-12.000203453625241,48.1751820752626,42.397977269293634,-2.8961733261839555,-0.16972093832548296,-0.4967598409038061,16.83699881042888,7.951184196015706,5.300003051757798,-1.9016735958337563,0.7800025939941264,-5.108647564047786,6.668652752036039,-2.1643224850268297,3.7243276730150825,-7.7000045776367045,89.53495283525176,43.7661227369042,2.944325079020956,5,-3.4000053405761577,-0.7500038146972514,0.5249977111816548,9.499996185302749,16.299995422363295,4,0.11159257943455869,13.799792483635198,87.9000015258789,-2.2941123672152335,87.5999984741211,-1.5714301284461665,90.0999984741211,0.11159257943455869
3137,2020-05-18,98.5,98.8000030517578,92.9000015258789,92.9000015258789,1293.0,0.06717222907095155,-1.107143976250773,1.5555524943839336,58.966571411278565,44.31429092911282,-7.940223917830423,-6.547915424474809,-7.160432361063414,10.500693381788409,7.748772993736427,6.5,-1.7413699550262578,6.879999542236334,0.5815962121178444,13.178402872354823,3.730797877177082,10.029201207295586,-13.900001525878906,97.88730313347739,51.22615493702752,3.149201665059248,5,-6.799999237060547,-6.799999237060547,-5.5,3.299999237060547,8.900001525878906,0,0.11878169490601209,1.944441147798091,92.3000030517578,13.799792483635198,87.9000015258789,-2.2941123672152335,87.5999984741211,0.11878169490601209
3138,2020-05-19,101.4000015258789,107.1999969482422,101.4000015258789,106.1999969482422,2457.0,0.029441639856638613,-1.4166670640313501,-0.8571422732604661,67.57575932722594,46.53351419583673,-9.854199908719536,-9.676243111792374,-10.409705142100961,7.460702382556349,7.799161372740712,8.699996948242202,-1.7639189330622855,9.610000991821295,2.4605000503624552,16.759501933280134,6.035250521091868,13.184751462550722,-16.232002868652344,74.33630170814048,23.545430499683533,3.574750470729421,5,-5.500003814697266,-5.500003814697266,-8.55000114440918,0.3999977111816406,7.0,1,0.07297831769746366,-1.107143976250773,98.5,1.944441147798091,92.3000030517578,13.799792483635198,87.9000015258789,0.07297831769746366
3139,2020-05-20,98.4000015258789,103.8000030517578,97.4000015258789,101.0,1196.0,-0.029585798371357552,-1.782610282105243,0.5416668653490038,60.058312604584444,48.32265433784048,-6.0654650990283585,-6.630262126204343,-7.665638459843024,10.292266589903761,8.360294718357546,6.400001525878892,-1.0838426472945457,6.365000915527347,-1.3450812305610071,14.0750830616157,2.5099598424831697,10.220041988571523,-11.9100829711914,61.06196452871434,8.780750261665972,3.855041073044174,5,-2.5000038146972656,-2.5000038146972656,-5.55000114440918,3.3999977111816406,10.199996948242188,2,0.10975604933830141,-1.4166670640313501,101.4000015258789,-1.107143976250773,98.5,1.944441147798091,92.3000030517578,0.10975604933830141
3140,2020-05-21,100.4000015258789,100.5999984741211,93.0,98.0999984741211,165.0,0.020325202936851694,4.62963486241643,-0.8846170775293658,62.04986834538712,50.594523365118775,-7.349000547654441,-8.565356307471433,-9.648928767564342,8.120976938542952,8.678414216024258,7.599998474121094,-0.3257031198461817,8.045000839233396,-0.49505350006346305,16.585055178530254,3.7749736695849663,12.315028008881825,-12.667478267578119,66.33665123917244,13.069166716444322,4.27002716964843,5,-4.500003814697266,-4.500003814697266,-8.625001907348633,1.3999977111816406,7.599998474121094,3,0.0936255117830449,-1.782610282105243,98.4000015258789,-1.4166670640313501,101.4000015258789,-1.107143976250773,98.5,0.0936255117830449
3141,2020-05-22,95.6999969482422,99.6999969482422,95.0999984741211,98.9000015258789,1242.0,-0.04681279388651449,-1.0909076722205235,-1.3913044920488484,64.18336862382813,53.414897697345346,-2.3296176930859076,-3.816893872994683,-5.12833134584632,12.658943782411782,9.04791934783859,5.3000030517578125,0.08498489058985115,3.1899963378906335,-5.480315804956689,11.860308480737956,-1.1451597335330206,7.525152409314288,-6.799425268544923,19.580393836941195,-38.75515132208908,4.335156071423661,5,0.20000076293943891,0.20000076293943891,-5.224996566772475,6.100002288818345,12.100006103515597,4,0.1347962584874025,4.62963486241643,100.4000015258789,-1.782610282105243,98.4000015258789,-1.4166670640313501,101.4000015258789,0.1347962584874025
3142,2020-05-25,97.3000030517578,97.3000030517578,96.0,97.0,1622.0,0.01671897758137786,7.666598850516976,-0.09375081956268924,63.017748941591364,55.68977482353322,-3.5329954221506483,-5.377576118951936,-6.821928053441724,10.936493160933423,9.33590206695369,1.6000061035155966,0.5783459073774964,4.5900024414062415,-4.337754448319004,13.517759331131487,0.12612399654362605,9.053880886268857,-7.301465855947825,30.281718140017556,-29.6609852626535,4.46387844486262,5,-1.4000053405761577,-1.4000053405761577,-6.825002670288072,4.499996185302749,9.099998474121108,0,0.11613561220910107,-1.0909076722205235,95.6999969482422,4.62963486241643,100.4000015258789,-1.782610282105243,98.4000015258789,0.11613561220910107
3143,2020-05-26,99.0,99.3000030517578,96.5,97.8000030517578,819.0,0.01747170498379025,2.1111092273132193,3.9999491378874246,63.97693593069787,58.67646006744701,-4.288772341684847,-6.928758002353618,-8.346235245256594,8.934281609467476,9.86215635526081,2.8000030517577983,1.1367737754257377,5.969999313354492,-3.3895102949744285,15.329508921683413,1.2902445091900319,10.649754117518953,-7.969375219044096,55.555539857217404,-5.32378500170136,4.679754804164463,5,-3.1000022888183594,-3.1000022888183594,-8.649999618530273,2.799999237060547,11.400001525878906,1,0.084848500261403,7.666598850516976,97.3000030517578,-1.0909076722205235,95.6999969482422,4.62963486241643,100.4000015258789,0.084848500261403
3144,2020-05-27,98.5999984741211,99.5,97.0999984741211,99.5,344.0,-0.00404041945332223,4.333327681939559,-0.7500031789224636,61.49252752388228,61.05514164263759,-2.4186791736195516,-6.151047269829206,-7.85538821910913,9.087349614295093,9.875626468975446,2.4000015258789062,1.784911425241006,5.129998016357419,-4.415703580909678,14.675699613624516,0.3571472177238775,9.90284881499096,-6.599211363128006,73.68420524280052,13.856501801860375,4.772850798633546,5,-1.5,-2.700000762939453,-8.249998092651367,3.200000762939453,11.200004577636705,2,0.09939151321924156,2.1111092273132193,99.0,7.666598850516976,97.3000030517578,-1.0909076722205235,95.6999969482422,0.09939151321924156
3145,2020-05-28,96.9000015258789,98.4000015258789,95.4000015258789,98.0,205.0,-0.017241348626271802,2.1578922007573174,1.2222184546263721,57.058824849375625,62.042213061983475,0.7735741181471241,-4.243309669699386,-5.859985387425851,10.524827343271525,9.778672701921106,3.1999969482421875,2.485766913116038,3.160000991821292,-6.456300900212966,12.77630288385555,-1.6481499541958442,7.968151937838428,-3.987261824650872,39.130514105262336,-15.694587983612472,4.808150946017131,5,3.1499977111816406,-1.0000038146972656,-6.55000114440918,4.899997711181641,19.099998474121094,3,0.12074300066050547,4.333327681939559,98.5999984741211,2.1111092273132193,99.0,7.666598850516976,97.3000030517578,0.12074300066050547
3146,2020-05-29,94.0999984741211,95.5999984741211,92.9000015258789,95.4000015258789,4006.0,-0.028895799872717398,2.176472700182208,1.18182259552362,52.32876196926087,61.30467867953706,4.308882870904952,-1.322068656374654,-2.7491127071235155,12.992269198646625,9.882235910495332,4.0,3.573158946747313,0.23999786376953125,-9.328898881684566,9.808894609223628,-4.5444505089575244,5.024446236496587,13.099998474121108,18.181776146576887,-31.415247497823273,4.784448372727051,5,5.950000762939453,1.7999992370605469,-3.874998092651367,7.700000762939453,19.700004577636705,4,0.14771521521014286,2.1578922007573174,96.9000015258789,4.333327681939559,98.5999984741211,2.1111092273132193,99.0,0.14771521521014286
3147,2020-06-02,96.0,96.5999984741211,95.3000030517578,95.3000030517578,793.0,0.0201913024090159,-2.7142888283377644,-0.5384579269223204,58.171744157122355,60.259788105081114,2.253994390355331,-2.5494424605866897,-4.132448396367948,10.738637871010866,9.054696248754857,2.5,4.679056539700738,1.6299995422363338,-7.187948879506564,10.447947963979232,-2.778974668635115,6.038973753107783,10.913997039794936,46.96968470941826,-4.578944975762795,4.408974210871452,6,2.3500022888183594,-0.10000228881835938,-5.600000381469727,5.799999237060547,18.8000030517578,1,0.12291669845581032,2.176472700182208,94.0999984741211,2.1578922007573174,96.9000015258789,4.333327681939559,98.5999984741211,0.12291669845581032
3148,2020-06-03,99.3000030517578,99.6999969482422,96.4000015258789,96.4000015258789,2211.0,0.034375031789143806,-1.2758577144976933,4.142877384196081,65.853657528007,60.903715318794724,-1.5368345733869546,-5.268994932094969,-7.124690126190089,7.071863338234536,8.501637859852432,3.6999969482422017,5.393370050210535,4.390002441406239,-4.235028880058721,13.015033762871198,0.07748678067375181,8.702518102138725,7.333714077758813,94.11773285657024,34.55941986002052,4.3125156607324815,6,-2.5500030517577983,-3.4000053405761577,-8.900003433227525,2.4999961853027486,17.6999969482422,2,0.07150048596091585,-2.7142888283377644,96.0,2.176472700182208,94.0999984741211,2.1578922007573174,96.9000015258789,0.07150048596091585
3149,2020-06-04,100.1999969482422,100.1999969482422,99.0,99.8000030517578,938.0,0.009063382364805195,5.000076295109128,0.13792885724885226,66.39999055989779,61.387062231518144,-2.4078600424187186,-5.5975060296436965,-7.635643479067767,5.768286785341175,8.333656186170199,1.1999969482422017,5.272295922510381,4.744996643066415,-3.7641876267926904,13.25418091292552,0.4904045081368622,8.999588777995967,6.1590458692016625,100.0,36.20187791490493,4.254592134929551,6,-3.649997711181655,-4.299999237060561,-9.799997329711928,1.6000022888183452,15.600006103515597,3,0.10179645597100628,-1.2758577144976933,99.3000030517578,-2.7142888283377644,96.0,2.176472700182208,94.0999984741211,0.10179645597100628
3150,2020-06-05,101.1999969482422,101.5999984741211,97.1999969482422,97.1999969482422,1633.0,0.009980040224118358,-1.200000762939446,10.000152590218256,63.04984208722302,61.26111483856202,-3.6681969199098887,-6.09898968554738,-8.24630437831786,4.3728085913432295,8.030939832748274,4.400001525878892,4.583017785357001,5.229996871948259,-3.3647629479944925,13.824756691891011,0.9326169619768763,9.527376781919642,4.889865043370364,95.40227969896344,33.41967562863689,4.2973799099713785,6,-3.9499969482422017,-5.299999237060561,-9.874996185302749,0.40000152587889204,11.800003051757798,4,0.08498030002821033,5.000076295109128,100.1999969482422,-1.2758577144976933,99.3000030517578,-2.7142888283377644,96.0,0.08498030002821033
3151,2020-06-08,103.5999984741211,104.1999969482422,100.5999984741211,100.5999984741211,46.0,0.023715430812773164,-1.3999989827474053,0.75,58.415836099512454,60.749791189442135,-5.39732163608798,-8.0036151503257,-10.437045466123365,1.644751501559071,8.20199044562369,3.599998474121108,4.4484048982886435,7.054998397827148,-1.9772184527688097,16.087215248423107,2.5388899725291765,11.57110682312512,2.2260663081767973,93.25843948771568,34.33795281168323,4.516108425297977,6,-5.049999237060547,-7.700000762939453,-12.27499771118164,-2.0,6.599998474121108,0,0.11969113618255878,-1.200000762939446,101.1999969482422,5.000076295109128,100.1999969482422,-1.2758577144976933,99.3000030517578,0.11969113618255878
3152,2020-06-09,102.4000015258789,104.0,101.1999969482422,103.8000030517578,1241.0,-0.011582982296490463,2.111122413946553,-0.46666717529296403,51.748251375158056,59.391048461048825,-3.7971186917107076,-6.341144525633126,-9.159921604873489,2.51596474217439,8.535376013448687,2.8000030517577983,4.014975864956142,5.355001449584961,-3.8171474676947668,14.527150366864689,0.76892699094509,9.941075908224832,3.167541991290605,76.92312206744961,19.12840965607208,4.586074458639866,6,-3.8500022888183594,-6.500003814697266,-9.325000762939453,-0.8000030517578125,7.400001525878892,1,0.11132813824224241,-1.3999989827474053,103.5999984741211,-1.200000762939446,101.1999969482422,5.000076295109128,100.1999969482422,0.11132813824224241
3153,2020-06-10,102.4000015258789,104.0,102.1999969482422,102.1999969482422,545.0,0.0,-16.999618539006804,-0.14286025689232432,57.812498137355306,58.98215630699028,-3.647704308958211,-5.662743522311203,-9.000609699249708,2.1614892466551368,8.569136041385242,1.8000030517577983,3.8590461853710423,4.740001296997065,-4.11542213049448,13.595424724488609,0.3122895832512995,9.16771301074283,2.9141911514647916,74.28577968052436,16.206051316056012,4.427711713745772,6,-3.8500022888183594,-6.500003814697266,-10.924999237060547,-0.8000030517578125,5.599998474121094,2,0.12109376309672326,2.111122413946553,102.4000015258789,-1.3999989827474053,103.5999984741211,-1.200000762939446,101.1999969482422,0.12109376309672326
3154,2020-06-11,99.5999984741211,100.5999984741211,99.3000030517578,100.5999984741211,1429.0,-0.027343779394868317,1.599990844726591,-4.999885561701671,48.484843230446366,58.0294916826648,-0.7721317406987822,-2.021266932946517,-5.967385106447438,4.590329597518348,7.91384444755118,3.099998474121108,3.5956678024595163,1.3399982452392578,-6.169265468986893,8.849261959465409,-2.4146336118738247,5.09463010235234,5.465910380193307,34.28573608398417,-21.809786745211817,3.754631857113077,6,-1.0499992370605469,-3.700000762939453,-8.474996566772461,2.0,7.8000030517578125,3,0.17469881317719027,-16.999618539006804,102.4000015258789,2.111122413946553,102.4000015258789,-1.3999989827474053,103.5999984741211,0.17469881317719027
3155,2020-06-12,102.8000030517578,102.8000030517578,99.1999969482422,100.0,876.0,0.032128560508644544,1.5714301284461722,-2.8000030517577983,64.25703512645484,59.354855366797466,-3.4053133970295306,-4.266512393518866,-8.901846516066627,1.0116480398747,6.856580032653987,3.6000061035155966,3.2242397181723703,3.795002746582014,-2.187946666866438,9.777952160030466,0.8035280398577953,6.786477453306233,2.0225876559878913,72.00012207031193,10.819481161656043,2.9914747067242256,6,-3.0500030517577983,-6.900005340576158,-11.675001144409165,-1.2000045776367045,5.7999954223632955,4,0.12645914021476012,1.599990844726591,99.5999984741211,-16.999618539006804,102.4000015258789,2.111122413946553,102.4000015258789,0.12645914021476012
3156,2020-06-15,102.5999984741211,102.5999984741211,99.3000030517578,99.3000030517578,171.0,-0.0019455697636118208,1.0000000000000087,1.1785685091634488,61.276582344028476,59.699837387564806,-2.092873806915364,-3.431213183316544,-8.64914213512958,0.8918368120399407,6.662939383464966,3.5,3.0003641630508753,3.079998397827154,-2.2053741853604265,8.365370981014735,0.4373121062333638,5.722684689420944,1.9841404499872652,70.83332008786505,5.506887384600475,2.6426862915937934,6,-2.299999237060547,-6.700000762939453,-11.549997329711914,-3.200000762939453,5.0,0,0.10136453879677298,1.5714301284461722,102.8000030517578,1.599990844726591,99.5999984741211,-16.999618539006804,102.4000015258789,0.10136453879677298
3157,2020-06-16,110.1999969482422,114.5999984741211,104.8000030517578,104.8000030517578,2232.0,0.07407406030359809,-2.629632036711544,1.6363640567165367,69.04760792605617,60.05472076512582,-8.344263920345313,-10.656077195933236,-15.974866176578715,-6.9614832668159465,7.391376447143938,12.0,3.2960775692127413,10.094997024536141,3.003572069675343,17.18642197939694,6.549284547105742,13.64070950196654,-17.299995422363295,71.42856435121178,4.665162563975102,3.5457124774303996,6,-4.299999237060561,-10.599998474121108,-19.149995803833022,-12.199996948242202,-4.599998474121108,1,0.0,1.0000000000000087,102.5999984741211,1.5714301284461722,102.8000030517578,1.599990844726591,99.5999984741211,0.0
3158,2020-06-17,108.8000030517578,110.0,108.0,108.5999984741211,440.0,-0.01270411919468506,-1.857139743107667,0.03703792661079024,66.776322476421,60.09653542251729,-6.096043671375327,-9.141982668737214,-14.333777400553586,-5.812749874535044,6.935388025883567,2.1999969482422017,4.035334920320537,8.325003051757804,0.24569209107038148,16.404314012445226,4.285347571414093,12.364658532101515,-15.466001586914047,62.33769579427179,-3.4036128722676935,4.039655480343711,6,-2.9000053405761577,-9.200004577636705,-17.925001144409165,-10.800003051757798,-4.600006103515597,2,0.009191176212782759,-2.629632036711544,110.1999969482422,1.0000000000000087,102.5999984741211,1.5714301284461722,102.8000030517578,0.009191176212782759
3159,2020-06-18,109.1999969482422,110.1999969482422,107.1999969482422,107.1999969482422,1609.0,0.0036764143866256926,-2.0,9.999771123403342,71.13401386137835,60.99477673075677,-5.682730643974608,-9.16107558473233,-14.4185817571354,-6.406747465455808,7.116399649032247,3.0,4.467726075238332,8.184997177124032,-0.7126130238541322,17.082607378102196,3.73619207663495,12.633802277613114,-15.440675543212905,64.93505850110162,-3.9999817835984572,4.448805100489079,6,-2.299999237060561,-9.599998474121108,-18.37499618530275,-12.499996185302749,-7.399993896484403,3,-0.010988983349614623,-1.857139743107667,108.8000030517578,-2.629632036711544,110.1999969482422,1.0000000000000087,102.5999984741211,-0.010988983349614623
3160,2020-06-19,109.8000030517578,111.5999984741211,109.5999984741211,110.0,54.0,0.005494561541059317,-5.666598850516251,-0.09999847412110086,79.1821629871148,63.302146384934815,-5.514438072082584,-9.50824186633163,-14.851117277371642,-7.157723258695199,8.0937594473421,2.400001525878892,4.365554500179869,8.315003204345686,-1.401239604103111,18.031246012794483,3.4568818001212804,13.173124608570092,-15.62386810534666,68.62747151317859,-6.4496086294992665,4.858121404224399,6,-2.9000053405761577,-10.200004577636705,-18.975002288818345,-14.600002288818345,-11.800003051757798,4,-0.02185793678664627,-2.0,109.1999969482422,-1.857139743107667,108.8000030517578,-2.629632036711544,110.1999969482422,-0.02185793678664627
3161,2020-06-22,108.5999984741211,109.1999969482422,108.0,108.8000030517578,398.0,-0.010929003135555893,1.4000122071243433,1.0000381475545996,74.04579441347875,65.77965116697045,-3.9455088067662416,-7.686331569760327,-13.452223998039315,-6.12358577500089,8.988024600728423,1.8000030517577983,4.163053973393531,6.469998550415042,-3.341508903179829,16.281506004009913,1.5642448236175994,11.375752277212484,-14.015386257155754,38.775481605754834,-38.210543674582524,4.905753726797435,6,-1.7000007629394531,-7.799999237060547,-18.375,-14.299999237060547,-9.799995422363295,0,0.0,-5.666598850516251,109.8000030517578,-2.0,109.1999969482422,-1.857139743107667,108.8000030517578,0.0
3162,2020-06-23,108.5999984741211,110.1999969482422,108.5999984741211,109.4000015258789,202.0,0.0,-2.9999809265864665,3.9999237078011616,70.3056655080427,67.1677808748246,-3.3230002734108552,-7.163641744996482,-13.123506946639736,-6.300717171129975,9.981606965873395,1.599998474121108,4.1257091540198445,5.904998779296875,-4.035979564633209,15.845977123226959,0.9345096073318331,10.875487951261917,-13.615078532012632,31.818205462991163,-41.224456407722556,4.970489171965038,6,-1.7000007629394531,-4.849998474121094,-18.375,-14.299999237060547,-8.0,1,-0.009208103260133105,1.4000122071243433,108.5999984741211,-5.666598850516251,109.8000030517578,-2.0,109.1999969482422,-0.009208103260133105
3163,2020-06-24,107.4000015258789,109.4000015258789,106.4000015258789,109.4000015258789,1163.0,-0.011049695811258586,2.0,2.4999904632932157,65.51724818316856,69.06027031401595,-1.4965438047827035,-5.588601732378848,-11.560050187058238,-5.235532866644718,10.523172833941716,3.0,4.138173573598891,4.285001754760742,-5.708317147781287,14.278320657302771,-0.7116576965102723,9.281661206031757,-12.022780013130188,19.23078051686244,-48.319906428117804,4.996659451271012,6,-0.5000038146972656,-3.6500015258789062,-15.700000762939453,-14.300003051757812,-7.5,2,-0.016759804713076143,-2.9999809265864665,108.5999984741211,1.4000122071243433,108.5999984741211,-5.666598850516251,109.8000030517578,-0.016759804713076143
3164,2020-06-25,108.4000015258789,108.4000015258789,107.1999969482422,107.1999969482422,15.0,0.00931098683233289,-1.0000000000000238,-0.6000022888183523,65.51724818316856,69.20029398698415,-1.248257679546498,-6.131111038550557,-12.345113625724792,-6.340351790179682,11.061970383843574,1.2000045776367045,4.548398365912163,4.795001602172846,-5.227179183861054,14.817182388206746,-0.21608879084411114,9.806091995189803,-12.638324473902742,38.46156103372488,-24.509978069675512,5.011090393016953,6,-1.4500007629394531,-4.650001525878906,-12.500003814697266,-15.60000228881836,-7.400001525878906,3,-0.03874542913760026,2.0,107.4000015258789,-2.9999809265864665,108.5999984741211,1.4000122071243433,108.5999984741211,-0.03874542913760026
3165,2020-06-26,108.5999984741211,110.4000015258789,108.5999984741211,109.1999969482422,485.0,0.0018449902714663402,-5.00002543137978,-0.4999968210977563,61.904761904761905,69.27009171595454,-0.6023476077553767,-5.7019740826164025,-12.226704741040209,-6.760032253947045,12.062367234641682,2.0,4.821094313459852,4.409998703002927,-5.326076613350196,14.14607401935605,-0.4580389551736346,9.278036361179488,-12.461554993702038,54.99992370605469,-3.9694853243728048,4.86803765817656,6,1.1000022888183594,-4.849998474121094,-12.700000762939453,-15.799999237060547,-6.1999969482421875,4,-0.06261506001755335,-1.0000000000000238,108.4000015258789,2.0,107.4000015258789,-2.9999809265864665,108.5999984741211,-0.06261506001755335
3166,2020-06-29,108.0,108.5999984741211,107.8000030517578,107.8000030517578,120.0,-0.005524847905629349,-7.000076295108489,-0.3333290947700525,63.725485429540484,68.67874477189724,0.943404191311572,-4.223784558467116,-11.421540354007718,-6.401403676368659,13.165792456417908,0.7999954223632955,5.650227800306467,3.1150001525878963,-5.50938993277947,11.739390237955263,-1.197194890095787,7.42719519527158,-11.492325419706901,39.999961853027344,-16.008628585511943,4.312195042683685,6,1.0,-4.25,-12.10000228881836,-16.10000228881836,-0.8000030517577983,0,-0.09259259259259256,-5.00002543137978,108.5999984741211,-1.0000000000000238,108.4000015258789,2.0,107.4000015258789,-0.09259259259259256
3167,2020-06-30,107.8000030517578,109.1999969482422,107.4000015258789,107.4000015258789,150.0,-0.0018518235948351558,-7.9999427797593645,2.0000381475545286,63.10680079093861,68.27102014017697,0.8573162567850403,-3.26166124257621,-11.088618715096942,-6.44319665101176,14.510666134552922,1.7999954223632955,5.809486453383528,2.325003051757804,-5.296262396813191,9.946268500328799,-1.4856296725276934,6.135635776043301,-10.930481993588145,35.0000381469723,-17.924273068751106,3.8106327242855,6,1.1999969482422017,-4.050003051757798,-11.900005340576158,-15.900005340576158,-2.6000061035155966,1,-0.08348793826730083,-7.000076295108489,108.0,-5.00002543137978,108.5999984741211,-1.0000000000000238,108.4000015258789,-0.08348793826730083
3168,2020-07-01,106.4000015258789,106.8000030517578,106.1999969482422,106.1999969482422,32.0,-0.012987026774078259,-4.999923707801446,0.5000095367067666,67.70834409528479,67.89039016616657,2.1021380098515294,-1.372859990411584,-9.617576901074898,-5.3211281012373775,15.268861422521832,1.6000061035155966,6.105397855528707,0.5700016021728516,-6.480225046277383,7.620228250623086,-2.9551117220522656,4.095114926397969,-9.17587091939022,4.762008563077445,-48.433029741415595,3.525113324225118,7,2.4999961853027344,-2.6500015258789062,-10.500003814697266,-14.500003814697266,-0.8000030517578125,2,-0.054511306095678225,-7.9999427797593645,107.8000030517578,-7.000076295108489,108.0,-5.00002543137978,108.5999984741211,-0.054511306095678225
3169,2020-07-02,110.4000015258789,110.8000030517578,106.8000030517578,106.8000030517578,15.0,0.037593984423272,-1.2222231641231633,17.999580392906175,69.00000343322887,66.75903910462368,-1.9106674672895139,-4.816462989177438,-13.35352092166039,-9.559462373206443,16.22104292401111,4.400001525878892,5.572901612116482,4.060001373291016,-2.7469305655472738,10.866933312129305,0.6565354038718709,7.46346734271016,-12.828353562037577,91.30432619267206,38.8154868106625,3.403465969419143,7,-1.9000015258789062,-6.650001525878906,-14.500003814697266,-18.500003814697266,-6.400001525878906,3,-0.0951086943376418,-4.999923707801446,106.4000015258789,-7.9999427797593645,107.8000030517578,-7.000076295108489,108.0,-0.0951086943376418
3170,2020-07-03,109.8000030517578,110.0,109.1999969482422,109.5999984741211,255.0,-0.005434768712212934,1.6666836209198057,0.05555685066936952,67.6470819229228,66.04807105011746,-1.464697592674412,-3.730398284049457,-12.507113201086,-9.219673898235001,17.584710824509507,1.2000045776367045,5.1714811177999,3.0300025939941264,-3.4902817615654413,9.550286949553694,-0.23013958378565746,6.29014477177391,-11.88778807771088,78.26089840977079,26.93203975125931,3.2601421777797865,7,-1.3000030517577983,-6.050003051757798,-13.300004959106431,-17.900005340576158,-4.2000045776367045,4,-0.08014574505621486,-1.2222231641231633,110.4000015258789,-4.999923707801446,106.4000015258789,-7.9999427797593645,107.8000030517578,-0.08014574505621486
3171,2020-07-06,116.0,117.1999969482422,111.0,111.0,632.0,0.056466273004743384,-1.4799987792968807,24.999427808508358,65.26317818344765,65.48779468071803,-7.2690317549748045,-9.43766042721974,-18.338442833045207,-15.678404166583718,18.9162700820072,7.399993896484403,4.750769882787381,8.60999946594238,1.0790389421940034,16.140959989690757,4.844519204068192,12.375479727816568,-17.7540293559516,89.09093683416181,38.639616143484545,3.7654802618741914,7,-4.300003051757798,-10.950000762939453,-18.025001525878906,-24.10000228881836,-8.599998474121094,0,-0.11724136615621628,1.6666836209198057,109.8000030517578,-1.2222231641231633,110.4000015258789,-4.999923707801446,106.4000015258789,-0.11724136615621628
3172,2020-07-07,113.8000030517578,117.1999969482422,113.8000030517578,117.1999969482422,916.0,-0.018965490933122386,1.0,-0.6799987792968807,62.626270410569546,65.16657492820703,-4.753751244821615,-6.682425069811259,-15.810308296184488,-13.822815603886795,20.31978845636468,3.3999938964844034,4.0081846015620215,5.8400024414062415,-1.8252030302724762,13.50520791308496,2.0073997055668826,9.6726051772456,-14.79587135554165,69.09096457741451,19.31109597955856,3.832602735839358,7,-2.1000061035155966,-7.550003051757798,-15.825004577636705,-21.900005340576158,-5.800003051757798,1,-0.05799653713993158,-1.4799987792968807,116.0,1.6666836209198057,109.8000030517578,-1.2222231641231633,110.4000015258789,-0.05799653713993158
3173,2020-07-08,114.8000030517578,116.4000015258789,113.5999984741211,113.5999984741211,210.0,0.008787345985792117,-3.666653951057621,-0.3529431564208131,63.72550926223725,64.96749282588132,-5.13351618230422,-7.068207163849621,-16.44121844161134,-15.139358004757597,21.77844329019606,2.8000030517578125,3.5588482634049114,6.220002365112293,-1.5567791714673405,13.996783901691927,2.3316115968224835,10.108393133402103,-15.068036745460603,76.92312206744954,27.8598327504198,3.8883907682898147,7,-3.1000061035155966,-8.000003814697251,-17.6750030517578,-22.900005340576158,-9.200004577636705,2,-0.08362374432331166,1.0,113.8000030517578,-1.4799987792968807,116.0,1.6666836209198057,109.8000030517578,-0.08362374432331166
3174,2020-07-09,117.0,119.1999969482422,115.4000015258789,115.4000015258789,1785.0,0.01916373597351151,-3.7499988079059854,1.3333269755288262,66.36364077733874,65.46292381172319,-6.688702053729585,-8.324608846945466,-18.148685513773145,-17.630350931191984,24.07302004025978,4.399993896484403,3.3746410205516497,7.549999237060547,0.1176373029750124,14.982361171146081,3.8338182700177725,11.266180204103321,-16.569312468025004,78.00003051757798,30.113902889106676,3.7161809670427686,7,-4.300003051757798,-8.800003051757798,-20.67500114440918,-25.10000228881836,-18.5,3,-0.09743591047759748,-3.666653951057621,114.8000030517578,1.0,113.8000030517578,-1.4799987792968807,116.0,-0.09743591047759748
3175,2020-07-10,115.8000030517578,117.0,115.5999984741211,117.0,835.0,-0.010256384173010225,1.3333418104599266,-0.7499988079059765,66.36366379165342,65.75605474084685,-4.872359648626414,-6.4304402230189766,-16.514752227225856,-16.747249282221773,26.059967466679456,1.4000015258789062,3.4065474039432644,5.7000022888183395,-1.5553417035441015,12.95534628118078,2.072330292637119,9.32767428499956,-14.243156954806764,58.53664436773668,9.105725349509775,3.62767199618122,7,-3.1000061035155966,-7.600006103515597,-19.575004577636705,-23.900005340576158,-11.400001525878892,4,-0.10189985095668508,-3.7499988079059854,117.0,-3.666653951057621,114.8000030517578,1.0,113.8000030517578,-0.10189985095668508
3176,2020-07-13,113.0,117.5999984741211,113.0,117.5999984741211,245.0,-0.024179645751013612,1.0,3.8333418104598813,58.87097791380806,65.28540775449902,-1.4399451201380202,-2.9632747359371905,-13.310849775823186,-14.242126032239014,27.874996268591385,4.599998474121094,3.3217642830406646,2.3799991607666016,-4.056607296896061,8.816605618429264,-0.8383040680647298,5.598302389597933,-10.38456485197149,0.0,-49.52483672480312,3.2183032288313322,7,-0.3000030517577983,-3.8000030517577983,-16.42500114440918,-19.25,-9.199996948242202,0,-0.06548673916706993,1.3333418104599266,115.8000030517578,-3.7499988079059854,117.0,-3.666653951057621,114.8000030517578,-0.06548673916706993
3177,2020-07-14,110.1999969482422,111.5999984741211,108.8000030517578,111.0,534.0,-0.02477878806865308,1.7999954223632955,0.173913764593292,55.3030243918228,63.907038898558795,1.9403469930661856,-0.1720950888724957,-9.94095253613061,-11.800986406545391,27.517242979325886,4.199996948242202,3.306714167828275,-0.4200038909911967,-6.856610348653859,6.016602566671466,-3.638307119822528,2.7982993378401346,-6.589488092200867,13.46148767411926,-38.24730793750748,3.2183032288313322,7,2.8000030517577983,-1.0,-12.974998474121108,-16.4499969482422,-6.399993896484403,1,-0.025408307621627046,1.0,113.0,1.3333418104599266,115.8000030517578,-3.7499988079059854,117.0,-0.025408307621627046
3178,2020-07-15,109.8000030517578,111.0,109.0,111.0,107.0,-0.003629708780048979,2.3333418104599266,1.49999046329326,52.71318333774435,62.09739222128274,3.211023806733749,0.3232297081815574,-9.05100472071031,-11.72431057118483,27.140156257767167,2.0,3.306914227716163,-0.8699977874755973,-7.262461149352617,5.522465574401423,-4.066229468414107,2.3262338934629128,-5.254124910184416,9.615390258431193,-41.96103541595071,3.196231680938509,7,4.199996948242202,-0.6000061035155966,-12.575004577636705,-13.900005340576158,-6.600006103515597,2,-0.016393469961101026,1.7999954223632955,110.1999969482422,1.0,113.0,1.3333418104599266,115.8000030517578,-0.016393469961101026
3179,2020-07-16,108.0,109.0,104.5999984741211,109.0,475.0,-0.016393469961101026,7.8000030517578125,0.8333354526149718,48.90511172474245,60.01495108815159,5.179460411856397,2.1383571909543377,-6.797652589568415,-10.210279950295742,26.56148881686776,5.2000045776367045,3.310394674087391,-2.6100009918212947,-9.082583419824488,3.862581436181898,-5.846292205822891,0.6262902221803017,11.199996948242202,26.1538578913762,-23.957227082379188,3.2362912140015965,7,3.8999977111816406,1.1999969482422017,-10.775001525878906,-12.10000228881836,-4.599998474121094,3,-0.022222236350730618,2.3333418104599266,109.8000030517578,1.7999954223632955,110.1999969482422,1.0,113.0,-0.022222236350730618
3180,2020-07-17,107.4000015258789,109.0,106.8000030517578,107.8000030517578,518.0,-0.005555541427047173,-1.7499988079059365,0.40000152587889204,48.90511172474245,58.19738814829546,6.038197855603926,2.6871037632329404,-5.793510619380811,-9.851551290315768,25.761678214669704,2.1999969482422017,3.3423702984250667,-3.0899993896484403,-9.71305378371116,3.5330550044142797,-6.4015265866798075,0.22152780738292677,11.507995452880877,21.538485013521637,-28.61845068323119,3.3115271970313604,7,4.499996185302734,1.7999954223632955,-10.175003051757812,-11.500003814697266,-3.599998474121108,4,-0.08286779701520186,7.8000030517578125,108.0,2.3333418104599266,109.8000030517578,1.7999954223632955,110.1999969482422,-0.08286779701520186
3181,2020-07-20,108.5999984741211,108.5999984741211,106.8000030517578,107.1999969482422,122.0,0.01117315578392275,1.5714192293230214,-3.4999904632933045,51.40844332606304,56.95096291668362,4.110371221799781,1.5674719151395777,-6.605772845706838,-11.259548631363174,25.308058452020482,1.7999954223632955,3.0665936718552445,-1.8900024414062528,-8.513056835468973,4.733051952656467,-5.20152963843762,1.4215247556251143,10.021838534545921,57.14285714285714,4.859294071660415,3.3115271970313604,7,3.299999237060547,0.6500015258789062,-10.774999618530273,-12.700000762939453,-3.1999969482421875,0,-0.03867400559165779,-1.7499988079059365,107.4000015258789,7.8000030517578125,108.0,2.3333418104599266,109.8000030517578,-0.03867400559165779
3182,2020-07-21,107.5999984741211,111.1999969482422,107.5999984741211,109.4000015258789,137.0,-0.009208103260133105,-2.9999915229093532,-1.2857150642230963,52.14285286105176,55.66400109432968,4.624754898073462,2.623206321932173,-5.231335435844059,-10.462701990567354,24.86935574199495,3.599998474121108,2.833236397666809,-2.8400024414062557,-9.537811038877408,3.857806156064896,-6.188906740141832,0.5089018573293203,10.74140176385501,45.45455596335568,-12.309750215453498,3.3489042987355755,7,4.299999237060547,4.299999237060547,-9.5,-11.700000762939453,-1.7999954223632955,1,-0.03531594308783592,1.5714192293230214,108.5999984741211,-1.7499988079059365,107.4000015258789,7.8000030517578125,108.0,-0.03531594308783592
3183,2020-07-22,105.5999984741211,109.4000015258789,105.1999969482422,108.8000030517578,648.0,-0.018587360858383528,-1.0999982833895126,1.7777773068282887,40.769219483137576,52.82017650608509,5.79153579724337,4.7236229445080795,-2.7982707955506214,-8.63164625906282,24.739693134226975,4.2000045776367045,2.1386938945991574,-4.750002288818365,-11.664671163702636,2.1646665860659056,-8.207336726260507,-1.2926678513762226,12.466573728577913,15.151518654451893,-36.78516715709576,3.4573344374421353,7,5.5,6.299999237060547,-2.8500003814697266,-6.0,1.4000015258789062,2,-0.01704541144292171,-2.9999915229093532,107.5999984741211,1.5714192293230214,108.5999984741211,-1.7499988079059365,107.4000015258789,-0.01704541144292171
3184,2020-07-23,104.1999969482422,107.0,104.1999969482422,106.4000015258789,198.0,-0.013257590398753516,-1.5454520233459186,0.687500447034195,39.552222659995365,49.84112749145642,5.794240148633875,6.105889509471197,-0.8919491119304723,-7.375317297554787,24.521158480503264,2.8000030517577983,1.5626433174557093,-5.940003585815418,-13.341967973843822,1.4619608022129853,-9.64098577982962,-2.2390213918012165,13.597243779885247,0.0,-46.598951125944296,3.7009821940142,7,6.700000762939439,7.5,-1.4499988555908345,-4.599998474121108,3.2000045776367045,3,-0.009596929263795628,-1.0999982833895126,105.5999984741211,-2.9999915229093532,107.5999984741211,1.5714192293230214,108.5999984741211,-0.009596929263795628
3185,2020-07-24,101.8000030517578,103.1999969482422,100.8000030517578,103.1999969482422,269.0,-0.02303257165810202,2.4285776566757202,0.6363595379371024,19.13042093719548,45.42551004961058,6.704544695685655,8.401050526983184,1.9872445536470167,-5.108862991525541,24.042906682053356,3.3999938964844034,0.7484194083648674,-7.999997711181649,-16.27322745766233,0.2732320352990314,-12.136612584421982,-3.863382837941316,15.453347925174242,9.615390258431193,-30.302891358252467,4.136614873240338,7,4.399997711181655,8.199996948242202,1.449995040893569,-2.2000045776367045,3.599998474121108,4,0.015717076877764136,-1.5454520233459186,104.1999969482422,-1.0999982833895126,105.5999984741211,-2.9999915229093532,107.5999984741211,0.015717076877764136
3186,2020-07-27,98.0,101.5999984741211,98.0,101.4000015258789,199.0,-0.03732812316150691,-1.1176452108741262,2.4285831062669807,17.886160707363032,41.26808075133727,9.111173733990498,12.030264016854119,6.090324166169054,-1.44349805031095,23.93839847441461,3.8000030517577983,-0.5265668513374067,-11.300000762939447,-21.099249765738207,-1.5007517601406875,-16.199625264338835,-6.40037626154006,18.266150101421587,0.0,-34.73158659862481,4.89962450139938,7,6.599998474121094,10.599998474121094,5.249998092651367,1.5999984741210938,8.400001525878906,0,0.0591837046097734,2.4285776566757202,101.8000030517578,-1.5454520233459186,104.1999969482422,-1.0999982833895126,105.5999984741211,0.0591837046097734
3187,2020-07-28,98.8000030517578,99.1999969482422,98.4000015258789,98.4000015258789,546.0,0.00816329644650815,-2.9999618531729335,-0.11764745481268304,17.213106552650956,37.32362777521578,7.290720191703713,11.090023529890274,5.409067550238021,-2.422755552750786,23.72539521581291,1.1999969482422017,-1.8207097656648727,-10.04999771118166,-20.9086110145346,0.8086155921712788,-15.47930436285813,-4.620691059505191,16.00485504155006,7.0175696901594975,-21.45269768840804,5.429306651676467,7,5.7999954223632955,9.799995422363295,5.0499954223632955,0.7999954223632955,6.0,1,0.06680160192569629,-1.1176452108741262,98.0,2.4285776566757202,101.8000030517578,-1.5454520233459186,104.1999969482422,0.06680160192569629
3188,2020-07-29,100.5999984741211,100.5999984741211,98.3000030517578,98.3000030517578,525.0,0.018218576586686464,1.0000000000000124,5.749966621526494,15.833319293123651,33.64898417170259,4.524235503856389,9.310585715066438,3.6576929416649193,-4.348650423482624,23.704916025659205,2.2999954223632955,-2.8004768254524492,-7.960002136230472,-19.38894124410575,3.4689369716448084,-13.674471690168119,-2.2455325822928245,12.860470971722137,28.888871934678818,6.407686160469158,5.714469553937641,7,4.0,8.0,4.725000381469727,-1.0,1.599998474121108,2,0.051689907122358214,-2.9999618531729335,98.8000030517578,-1.1176452108741262,98.0,2.4285776566757202,101.8000030517578,0.051689907122358214
3189,2020-07-30,99.9000015258789,101.5999984741211,99.9000015258789,101.5999984741211,100.0,-0.006958220266993886,1.0,-0.7391305790058502,16.170198536389478,30.011771595218924,4.419135963644877,9.679909848380035,4.49589289715226,-3.7128394300541885,22.91386807208337,1.6999969482421875,-3.574498898679934,-8.134999084472653,-20.157307857824946,3.8873096888796397,-14.146153471148793,-2.123844697796514,12.32363036429686,36.53851232588087,17.849005087838705,6.011154386676145,7,4.6999969482421875,8.699996948242188,5.424997329711914,-0.3000030517578125,2.2999954223632955,3,0.07107105471146413,1.0000000000000124,100.5999984741211,-2.9999618531729335,98.8000030517578,-1.1176452108741262,98.0,0.07107105471146413
3190,2020-07-31,101.0,101.0,99.6999969482422,99.6999969482422,590.0,0.01101099556876517,-1.0000000000000218,-0.7647090502733039,22.477048808553874,26.79717220438457,2.5879794645567813,8.313048493684022,3.485253113077789,-4.745138550744031,22.095800983079556,1.3000030517577983,-4.278855363370894,-6.595000457763675,-18.98387119711424,5.793870281586891,-12.789435827438965,-0.40056508808838487,10.08574133896171,83.33336865461928,59.70705161904986,6.194435369675285,7,3.5999984741210938,7.599998474121094,4.350000381469727,-1.4000015258789062,1.8000030517577983,4,0.06336635174137539,1.0,99.9000015258789,1.0000000000000124,100.5999984741211,-2.9999618531729335,98.8000030517578,0.06336635174137539
3191,2020-08-03,102.4000015258789,103.1999969482422,101.0,101.0,315.0,0.013861401246325844,-2.1428493577691876,1.0769217225958778,30.882351291219777,24.434894252181017,0.2414069456777952,6.1576332075443645,2.3442391766458712,-6.138867964151956,20.06672629516448,2.1999969482422017,-4.751354627939364,-4.514999008178705,-16.445901476405353,7.415903460047943,-10.480450242292022,1.4504522259346118,7.638880505965872,83.67354247242496,56.33406829327619,5.965451234113324,8,1.2999992370605469,6.1999969482421875,4.32499885559082,-2.8000030517578125,-1.0,0,0.029296874563442543,-1.0000000000000218,101.0,1.0,99.9000015258789,1.0000000000000124,100.5999984741211,0.029296874563442543
3192,2020-08-04,107.1999969482422,107.1999969482422,103.0,103.0,108.0,0.046874954598025376,-1.0000000000000067,2.9999945504384273,44.758049630466466,24.87809760188423,-5.164386048090236,0.883106936979317,-2.187233397556909,-10.869488180640857,18.234060752397568,4.7999954223632955,-5.103890866553087,0.6149967193603629,-10.870880369382775,12.1008738081035,-5.127941825011206,6.357935263731932,1.8757745210549928,100.0,67.50963081000623,5.742938544371569,8,-4.599998474121108,1.400001525878892,-0.8249969482422017,-7.599998474121108,-5.7999954223632955,1,-0.007462644077774971,-2.1428493577691876,102.4000015258789,-1.0000000000000218,101.0,1.0,99.9000015258789,-0.007462644077774971
3193,2020-08-05,105.1999969482422,107.8000030517578,105.1999969482422,107.8000030517578,165.0,-0.01865671694902782,1.0,-0.6190495220725721,44.39999047850984,25.416738470608063,-3.606338248448793,2.2419694398128485,0.008781267815336946,-8.686494757643544,16.40416625537831,2.6000061035155966,-5.725797291149718,-0.9050029754638587,-11.728656179270487,9.91865022834277,-6.316829577367173,4.506823626439456,2.9897128035112104,67.90118340297137,33.179614156051244,5.411826601903315,8,-2.2999954223632955,3.400001525878892,1.1750030517577983,-5.599998474121108,-4.599998474121108,2,-0.0038022234609113026,-1.0000000000000067,107.1999969482422,-2.1428493577691876,102.4000015258789,-1.0000000000000218,101.0,-0.0038022234609113026
3194,2020-08-06,105.5999984741211,106.0,104.5999984741211,105.8000030517578,1888.0,0.003802295983674764,3.6666836209198532,0.07692465697148498,46.370959802915415,28.44346501124361,-4.231894016003764,0.9951394117856296,-0.17362092460275846,-8.940833648107485,14.059330449405033,1.4000015258789062,-6.342911593197414,0.06499862670898438,-9.466395199395592,9.59639245281356,-4.700698286343311,4.83069553976128,2.2000045776367045,72.83947012482065,34.94460387633772,4.76569691305229,8,-2.6999969482421875,3.0,0.7250003814697266,-6.0,-3.7999954223632955,3,-0.032196984611814305,1.0,105.1999969482422,-1.0000000000000067,107.1999969482422,-2.1428493577691876,102.4000015258789,-0.032196984611814305
3195,2020-08-07,104.0,104.1999969482422,103.0,103.0,486.0,-0.015151500920837613,-1.3999938964844034,-4.999885561701671,40.87301503203288,30.997559936206926,-2.5557747162277167,1.7558055119274343,1.684675555282439,-7.092824427071051,11.440656922395073,2.5999984741210938,-6.517034907637509,-0.9449996948242188,-9.172673209055404,7.282673819406966,-5.058836451939811,3.1688370622913737,3.8000030517577983,44.11762725936573,8.299869914483224,4.1138367571155925,8,-0.9499969482422017,4.599998474121094,2.125,-4.400001525878906,-1.0,4,-0.017307721651517283,3.6666836209198532,105.5999984741211,1.0,105.1999969482422,-1.0000000000000067,107.1999969482422,-0.017307721651517283
3196,2020-08-10,105.5999984741211,106.1999969482422,105.5999984741211,106.0,400.0,0.015384600712702756,-1.9999809265865023,-0.40000152587890625,46.12402917387221,34.20988467189818,-3.3127076538752362,-0.4500838300131136,0.45715903178046347,-8.412233045050925,9.635875305229783,2.1999969482422017,-6.5152043022331725,1.0249988555908232,-6.292714286973336,8.342711998154982,-2.6338577156912493,4.683855426872896,1.4160043334960761,54.166600439325855,18.759506299025553,3.658856571282077,8,-2.5499954223632955,3.0,0.5250015258789062,-6.0,-1.7999954223632955,0,-0.02651510854945205,-1.3999938964844034,104.0,3.6666836209198532,105.5999984741211,1.0,105.1999969482422,-0.02651510854945205
3197,2020-08-11,107.4000015258789,108.1999969482422,106.1999969482422,106.5999984741211,593.0,0.017045483690976804,-1.49999046329326,-2.0,53.51563221775253,38.396808330190275,-4.206912995980716,-2.6041258970881245,-1.003018204986148,-9.830511389122066,9.01701663243164,2.599998474121108,-5.739449521011281,2.965001678466791,-3.998140970684844,9.928144327618426,-0.5165696461090334,6.446573003042616,-9.400001525878906,84.61546361803684,44.71927001614745,3.481571324575819,8,-3.4500045776367045,1.1999969482421875,0.9749965667724609,-6.500003814697266,-1.0,1,-0.0558659209939979,-1.9999809265865023,105.5999984741211,-1.3999938964844034,104.0,3.6666836209198532,105.5999984741211,-0.0558659209939979
3198,2020-08-12,108.0,108.0,106.5999984741211,106.8000030517578,70.0,0.005586577891961486,1.3333418104599266,1.4999904632932333,57.6613002463557,43.00693074240875,-4.075404679011569,-3.526706425467637,-1.3555975952839674,-10.16915803885351,8.36471406796677,1.4000015258789062,-4.496114445427622,3.6550003051757756,-3.0582137659099544,10.368214376261506,0.2983932696329106,7.011607340718641,-9.796000061035159,96.15390258431194,49.09563073007446,3.3566070355428614,8,-4.050003051757798,0.5999984741210938,0.9749984741210938,-7.100002288818359,-3.4000015258789062,2,-0.06111109698260275,-1.49999046329326,107.4000015258789,-1.9999809265865023,105.5999984741211,-1.3999938964844034,104.0,-0.06111109698260275
3199,2020-08-13,105.5999984741211,106.8000030517578,105.5999984741211,106.8000030517578,125.0,-0.022222236350730618,1.0000000000000238,-1.0000063578449212,57.661282507610196,46.91629004230389,-0.8737092068262058,-1.3868294770382477,1.2400221003088063,-7.4871729875912365,8.633515520214887,2.4000015258789062,-3.26825953935203,1.3749988555908175,-5.146179587621873,7.896177298803508,-1.8855903660155207,4.635588077197156,-7.1960785949707,49.99999999999986,-1.7204137731805673,3.2605892216063443,8,-1.0,3.0,3.6499996185302734,-4.700000762939453,-0.40000152587889204,3,-0.04734848553265203,1.3333418104599266,108.0,-1.49999046329326,107.4000015258789,-1.9999809265865023,105.5999984741211,-0.04734848553265203
3200,2020-08-14,98.5,99.1999969482422,97.8000030517578,98.0999984741211,616.0,-0.06723483500675487,-1.8000091553432644,-0.33333333333333726,50.88968000516953,49.139326566076086,6.520020536657071,5.283082426343441,8.424931443352392,-0.15319464527271975,8.835601069955713,7.7999954223632955,-2.2534828418927617,-5.279999542236325,-12.096880778997928,1.5368816945252775,-8.688440160617134,-1.8715589238555168,9.699996948242202,6.73074383705963,-49.4032225564386,3.408440618380805,8,4.5,9.200000762939453,11.949996948242202,3.3999977111816406,7.300003051757798,4,0.03350256905337856,1.0000000000000238,105.5999984741211,1.3333418104599266,108.0,-1.49999046329326,107.4000015258789,0.03350256905337856
3201,2020-08-17,104.4000015258789,104.8000030517578,98.0,98.1999969482422,391.0,0.05989849264851688,-1.0606074617807661,15.499952316466043,58.433735355062275,50.65884720214228,1.0432642251652737,-0.9989207773601265,2.602778937953161,-5.88951264160508,8.89590997324354,6.800003051757798,-1.00991750743232,0.8300018310546875,-5.6100356904055815,7.2700393525149565,-2.390016929675454,4.050020591784829,3.591995544433601,63.46156103372485,1.0686536450931996,3.2200187607301345,8,-1.4000015258789062,3.299999237060547,6.0499954223632955,-2.5000038146972656,0.5999984741210938,0,-0.013409976105525967,-1.8000091553432644,98.5,1.0000000000000238,105.5999984741211,1.3333418104599266,108.0,-0.013409976105525967
3202,2020-08-18,103.8000030517578,105.4000015258789,103.5999984741211,103.8000030517578,65.0,-0.005747111737085309,-7.999809269502832,0.0,55.00000834465223,51.836626965046996,1.2407305026981703,-0.7359370503115201,3.3139448829601434,-5.188332944326817,8.468154646404352,1.8000030517578125,-0.03317574881032215,0.42000312805174644,-5.737438389369487,6.57744464547298,-2.6587176306588702,3.498723886762363,3.988154138183617,58.823547011295915,-7.484880078196795,3.078720758710614,8,-0.8000030517577983,0.8999977111816548,7.149993896484403,-1.9000053405761577,1.599998474121108,1,0.0,-1.0606074617807661,104.4000015258789,-1.8000091553432644,98.5,1.0000000000000238,105.5999984741211,0.0
3203,2020-08-19,103.8000030517578,104.0,102.4000015258789,103.8000030517578,21.0,0.0,7.000114442663657,0.0,56.230035297533,52.932079797782286,1.1412742548665449,-0.9251345614453612,3.427404386276905,-5.046206637602225,8.512083200832638,1.5999984741210938,0.6312921772969844,0.5100028991699048,-5.5628516031457025,6.582857401485512,-2.526424351987899,3.5464301503277085,3.7883910554199502,66.66666666666666,-3.266695998368192,3.036427251157805,8,-0.8000030517577983,0.6999969482422017,7.2999954223632955,-1.9000053405761577,2.0,2,0.0250481541202332,-7.999809269502832,103.8000030517578,-1.0606074617807661,104.4000015258789,-1.8000091553432644,98.5,0.0250481541202332
3204,2020-08-20,103.1999969482422,103.5999984741211,102.1999969482422,102.8000030517578,221.0,-0.00578040545159153,1.3333418104599029,100.0,53.57142326340881,54.34301404571294,1.5254563480321934,-0.4257137696193638,4.2265034363985166,-4.255025512062659,8.77749080192452,1.6000061035155966,0.610985103856649,-0.0400032043456946,-6.097758998429555,6.017752589738166,-3.0688811013876176,2.9888746926962284,4.192629337827142,71.05256553500662,2.697961250190403,3.0288778970419274,8,-0.1999969482422017,1.3000030517577983,8.400001525878892,-1.299999237060561,1.6000061035155966,3,0.013565906659677829,7.000114442663657,103.8000030517578,-7.999809269502832,103.8000030517578,-1.0606074617807661,104.4000015258789,0.013565906659677829
3205,2020-08-21,103.4000015258789,104.5999984741211,103.4000015258789,103.8000030517578,374.0,0.001938028910378975,-4.999961853172862,-1.0000190737772643,51.68918884087871,54.96136511982477,1.376103548142737,-0.5267091256112622,4.128859246213665,-4.265541275756476,8.906859186009067,1.400001525878892,0.7473749592058567,0.08000144958495525,-5.939824287039315,6.099827186209225,-2.9299114187271726,3.089914317897083,3.8007722955042027,72.9729785459408,6.2852904888501655,3.009912868312132,8,-0.40000152587890625,1.0999984741210938,7.149995803833008,-1.5000038146972656,4.0,4,0.017408079263062648,1.3333418104599029,103.1999969482422,7.000114442663657,103.8000030517578,-7.999809269502832,103.8000030517578,0.017408079263062648
3206,2020-08-24,103.8000030517578,104.0,103.5999984741211,103.8000030517578,306.0,0.0038684866535401152,1.0000381475545996,-0.0,43.253983631929046,53.82118194362216,0.775470383001732,-0.49530419151570015,3.8444243417074517,-4.578784240000687,8.494399155568372,0.5999984741210938,0.7979673873212789,0.19000282287596804,-5.284876349959461,5.664881995711397,-2.5474367635417536,2.9274424092936897,3.2127553542328116,50.00011920911835,-11.958506216854332,2.7374395864177163,8,-0.900001525878892,0.6999969482422017,6.749994277954116,-1.9000053405761577,1.599998474121108,0,0.01926782216954992,-4.999961853172862,103.4000015258789,1.3333418104599029,103.1999969482422,7.000114442663657,103.8000030517578,0.01926782216954992
3207,2020-08-25,105.4000015258789,105.4000015258789,103.0,104.1999969482422,322.0,0.015414243035458242,2.9999872843909543,100.0,50.403234861887995,53.01473023423686,-1.271807022177498,-1.6606367775451218,2.135959193241405,-6.016374163963647,8.1688105572912,2.4000015258789062,1.1878015536418047,1.4600013732910213,-3.571854350162198,6.491857096744241,-1.0559264884355883,3.975929235017631,1.428501773027051,100.0,37.190566560905744,2.51592786172661,8,-3.099998474121108,-0.9000015258789062,5.174997329711914,-3.5000038146972656,3.1999969482421875,1,-0.0037950808357501975,1.0000381475545996,103.8000030517578,-4.999961853172862,103.4000015258789,1.3333418104599029,103.1999969482422,-0.0037950808357501975
3208,2020-08-26,105.8000030517578,107.0,105.8000030517578,105.8000030517578,25.0,0.0037950808357500865,0.0,0.0,50.403234861887995,52.20828049582328,-2.25369667050154,-1.7403195555911424,1.6750355906132057,-6.261169302024996,8.295614549725677,1.5999984741210938,1.318052258270498,1.6000026702880774,-3.238874195815086,6.438879536391241,-0.8194357627635043,4.019441103339659,-8.0,75.0000794728088,12.90338518788267,2.4194384330515804,8,-3.400001525878892,-2.200000762939439,6.099994659423842,-3.9000053405761577,2.1999969482422017,2,-0.003780732649726004,2.9999872843909543,105.4000015258789,1.0000381475545996,103.8000030517578,-4.999961853172862,103.4000015258789,-0.003780732649726004
3209,2020-08-27,107.0,107.4000015258789,107.0,107.1999969482422,120.0,0.011342125837701111,-3.0000762951094835,-100.0,56.14753867695094,52.79248701491011,-3.6143013988718167,-2.5098087306545267,0.4139095820791283,-7.265471955388222,8.705240194002258,1.599998474121108,1.096214442288698,2.4449996948242188,-2.0983464656097652,6.988345855258203,0.17332661460721965,4.716672775041218,-9.015997009277356,90.90905938267817,25.44187109308639,2.2716730802169938,8,-4.299999237060547,-4.0,4.499998092651367,-5.100002288818359,0.40000152587890625,3,-0.011214924749927135,0.0,105.8000030517578,2.9999872843909543,105.4000015258789,1.0000381475545996,103.8000030517578,-0.011214924749927135
3210,2020-08-28,107.4000015258789,107.5999984741211,106.0,107.5999984741211,0.0,0.003738332017559909,15.00022888532845,0.999999999999929,53.87931488073159,52.28644029554003,-2.926863647305325,-2.5357641105769204,-0.06317624963841695,-7.545302213508393,8.992412855712425,1.5999984741210938,0.6858180929640696,2.525001144409174,-1.8629603025188572,6.912962591337205,0.3310204209451513,4.718981867873197,-9.03935859375001,95.65223881339656,27.56773789843895,2.1939807234640165,8,-2.5000038146972656,-4.400001525878906,3.899995803833008,-5.500003814697266,-1.4000015258789062,4,-0.02420855155662749,-3.0000762951094835,107.0,0.0,105.8000030517578,2.9999872843909543,105.4000015258789,-0.02420855155662749
3211,2020-08-31,105.4000015258789,108.8000030517578,105.4000015258789,108.4000015258789,135.0,-0.018621973664666003,-1.2666676839192614,15.00022888532845,45.7264973985079,51.256050190412886,-0.86059722116822,-0.3156725713852353,1.8735956112760448,-5.414783503669497,9.811607750550214,3.400001525878892,0.3788832810456313,0.37500114440918253,-3.8591329247744994,4.6091352135928645,-1.7420658901826584,2.4920681790010235,-6.484997261230475,41.379314880731684,-23.5973460915785,2.117067034591839,8,0.09999847412109375,-2.099998474121108,2.6999988555908203,-3.5000038146972656,1.7999954223632955,0,0.018975331793604777,15.00022888532845,107.4000015258789,-3.0000762951094835,107.0,0.0,105.8000030517578,0.018975331793604777
3212,2020-09-01,106.4000015258789,106.4000015258789,103.5999984741211,104.0,405.0,0.009487665896802389,1.333334392970789,-0.8000005086263021,46.63866017634152,50.19034184361384,-1.6237576362934476,-1.4531847446313861,0.8206839323009376,-6.21485300833254,9.61765390446326,2.8000030517578125,0.8537990099078314,1.4150009155273438,-2.747121574337129,5.577123405391816,-0.6660603294048997,3.496062160459587,-6.694197358261732,53.84616513223064,-6.889905803045011,2.0810612449322377,9,-0.9000015258789062,-3.099998474121108,0.1999969482421875,-4.500003814697266,1.0,1,-0.009398496105818,-1.2666676839192614,105.4000015258789,15.00022888532845,107.4000015258789,-3.0000762951094835,107.0,-0.009398496105818
3213,2020-09-02,104.8000030517578,107.5999984741211,104.8000030517578,106.8000030517578,135.0,-0.01503757942834194,-1.7999954223632955,-0.8333328035146055,48.26088009348988,49.600281491400615,0.14863926203420874,0.12154224621558285,2.386773088124201,-4.4014408760037185,9.390857582822056,2.7999954223632955,0.5597326806449132,-0.16499786376954262,-4.326614531251138,3.996618803712053,-2.2458061975103334,1.9158104699712482,-4.366662973409376,23.076990793382762,-37.40536389300291,2.080808333740796,9,1.099998474121108,-1.5,1.7999954223632955,-1.7000045776367045,3.0,2,0.03625949724912303,1.333334392970789,106.4000015258789,-1.2666676839192614,105.4000015258789,15.00022888532845,107.4000015258789,0.03625949724912303
3214,2020-09-03,102.1999969482422,105.0,101.8000030517578,105.0,98.0,-0.024809217822556073,1.2857096146615106,1.4000015258788991,59.999983504025494,50.52370312063915,2.8964730303917037,2.586373193861718,4.889720517473208,-1.6840025299531618,9.026655991625514,3.1999969482422017,0.3885159604000421,-2.595003890991194,-6.921897212737605,1.731889430755217,-4.758450551864399,-0.4315572301179884,-1.0973238320210328,5.7141985212057635,-59.024088747935615,2.1634466608732033,9,3.1000061035155966,1.1000061035155966,4.400001525878892,3.850002288818345,5.400001525878892,3,0.05675149926565193,-1.7999954223632955,104.8000030517578,1.333334392970789,106.4000015258789,-1.2666676839192614,105.4000015258789,0.05675149926565193
3215,2020-09-04,102.1999969482422,103.1999969482422,101.4000015258789,101.5999984741211,120.0,0.0,-2.600018310686603,-0.2142849357769229,41.26983261974354,50.30324189706298,3.026634347017506,2.576716823244567,4.784213217863098,-1.5174766459311826,9.041081529541788,1.7999954223632955,0.1666276849797157,-2.5050037384033033,-6.974068068709855,1.964060591903248,-4.739535903556586,-0.27047157325002047,6.600006103515597,10.810746721680989,-51.85467547100025,2.2345321651532792,9,2.9000053405761577,1.1000061035155966,4.400001525878892,3.850002288818345,6.400001525878892,4,0.05088067253338746,1.2857096146615106,102.1999969482422,-1.7999954223632955,104.8000030517578,1.333334392970789,106.4000015258789,0.05088067253338746
3216,2020-09-07,102.8000030517578,105.0,102.8000030517578,105.0,106.0,0.00587090138387647,1.0000000000000129,-3.6666709052299002,46.03175275959573,49.81752166347495,2.5366127560418334,1.8510930989808827,4.102839309589896,-2.001662276067478,8.75886109226783,2.8000030517577983,0.10714855473619878,-1.7649978637695511,-6.291075337722589,2.7610796101834865,-4.028036600746063,0.49804087320696055,5.851999969482421,22.580680886880405,-38.89477838692551,2.2630387369765157,9,2.299999237060561,0.5,3.7999954223632955,3.2499961853027486,5.199996948242202,0,0.031128374058812636,-2.600018310686603,102.1999969482422,1.2857096146615106,102.1999969482422,-1.7999954223632955,104.8000030517578,0.031128374058812636
3217,2020-09-08,101.4000015258789,102.5999984741211,99.4000015258789,102.5999984741211,671.0,-0.013618691481692036,4.333341810459927,0.5454539149251936,41.42857999216353,48.82033778906112,3.6984792110514206,2.92869802324401,5.409974748631555,-0.5295298758527451,8.038972305242195,3.400001525878892,0.07563458291519964,-2.864999389648432,-7.39526102614667,1.6652622468498066,-5.130130207897551,-0.5998685713993126,7.106961465454091,24.390252979651837,-34.92372750481242,2.2651308182491157,9,2.700000762939453,1.900001525878892,4.749998092651367,4.649997711181641,15.799995422363295,1,0.057199165040279,1.0000000000000129,102.8000030517578,-2.600018310686603,102.1999969482422,1.2857096146615106,102.1999969482422,0.057199165040279
3218,2020-09-09,101.4000015258789,101.4000015258789,100.8000030517578,101.0,200.0,0.0,1.9999809265865023,-0.33333545261498165,43.2836075831531,47.39101211197247,3.362282229571548,2.5390698558476856,5.360327102986588,-0.48061743771791043,7.280179833637791,0.599998474121108,0.2907673792420269,-2.534999465942377,-6.877337890064069,1.8073389581793151,-4.706168678003223,-0.363830253881531,6.742683006835932,35.71429544565894,-21.201292038252873,2.1711692120608435,9,2.700000762939453,1.900001525878892,4.1999969482421875,4.649997711181641,9.799995422363295,2,0.059171596742715105,4.333341810459927,101.4000015258789,1.0000000000000129,102.8000030517578,-2.600018310686603,102.1999969482422,0.059171596742715105
3219,2020-09-10,100.5999984741211,100.8000030517578,99.8000030517578,100.8000030517578,62.0,-0.00788957632859244,8.999771123404052,-0.5000095367067489,39.99999999999996,45.8488660141134,3.5302131996671307,3.1044457275315267,5.9714110924432475,0.43599481143945695,6.858546985007985,1.599998474121108,0.13785655062048363,-3.0850025177001896,-7.596171449599254,1.4261664141988746,-5.340586983649729,-0.8294180517506504,7.192978738320306,21.428522771705293,-32.07388349063612,2.2555844659495348,9,3.5000038146972656,2.7000045776367045,5.150001525878906,5.450000762939453,11.0,3,0.07157062312967,1.9999809265865023,101.4000015258789,4.333341810459927,101.4000015258789,1.0000000000000129,102.8000030517578,0.07157062312967
3220,2020-09-11,101.8000030517578,101.8000030517578,100.5999984741211,101.0,95.0,0.011928475107734648,2.000000000000071,-3.9999237078010905,43.243251602686335,45.572949814577676,1.6229855951982017,2.281309156629348,4.611879212194239,-0.6472223354780198,6.547430167946867,1.2000045776367045,-0.03761755092712349,-2.0499980926513786,-5.9646143020953275,1.8646181167925704,-4.007306197373353,-0.09268998792940408,5.657255133221099,42.857181782635514,-10.63019647119686,1.9573081047219738,9,1.6999969482422017,1.5,3.9499969482422017,4.249996185302749,7.7999954223632955,4,0.05697441305001161,8.999771123404052,100.5999984741211,1.9999809265865023,101.4000015258789,4.333341810459927,101.4000015258789,0.05697441305001161
3221,2020-09-14,103.0,103.0,102.5999984741211,102.5999984741211,50.0,0.011787788922089648,1.0,0.5000000000000089,41.66667108182036,45.020506581853105,0.05224022234912695,1.0235265849377413,3.063134910888621,-1.699914247649545,6.540044045540196,1.1999969482422017,-0.47889095562489103,-0.7800010681152401,-4.703266266542485,3.143264130312005,-2.7416336673288697,1.1816315310983896,4.134967918614905,100.0,50.2317244417729,1.9616325992136254,9,0.5,0.3000030517577983,2.825000762939453,3.049999237060547,6.199996948242202,0,0.054368917224476565,2.000000000000071,101.8000030517578,8.999771123404052,100.5999984741211,1.9999809265865023,101.4000015258789,0.054368917224476565
3222,2020-09-15,103.8000030517578,103.8000030517578,101.8000030517578,101.8000030517578,224.0,0.007767019919978635,1.0,4.9999809265864315,43.243251602686335,44.46299230509715,-1.2911344583706779,0.23560302266149336,1.9874135245207611,-2.3576418919957405,6.459899875568799,2.0,-0.8983026764268942,0.02000198364255823,-3.903263214784687,3.9432671820698033,-1.9416306155710714,1.9816345828561879,3.0255662111476624,100.0,51.21651330752631,1.9616325992136254,9,-1.6000022888183452,-0.5,2.024997711181655,2.2499961853027486,8.799995422363295,1,0.04046239715569144,1.0,103.0,2.000000000000071,101.8000030517578,8.999771123404052,100.5999984741211,0.04046239715569144
3223,2020-09-16,106.4000015258789,106.4000015258789,105.0,105.0,417.0,0.0250481541202332,1.0,0.7000007629394531,48.14815512518078,43.14612248522552,-4.068110592278018,-2.276331535170769,-0.896013710659787,-4.787624609183084,6.871616857711937,2.599998474121108,-0.8952558340933336,2.4900005340576143,-1.6046185112058424,6.584619579321071,0.44269101142589307,4.537310056689336,0.12854502754549912,100.0,54.209294570772826,2.047309522631728,9,-3.5,-3.099998474121108,-0.12500381469726562,-0.3500022888183594,5.400001525878892,2,0.10150371491993337,1.0,103.8000030517578,1.0,103.0,2.000000000000071,101.8000030517578,0.10150371491993337
3224,2020-09-17,104.5999984741211,105.8000030517578,103.8000030517578,105.1999969482422,273.0,-0.016917321672406227,1.222209035692674,-0.42856987155384363,42.04545553065407,43.23230280866001,-2.114195770003022,-0.3858487877181176,0.5228773722070628,-2.7816387535513485,7.226521103450889,2.599998474121108,-1.0520880699607176,0.6199974060058651,-3.4713809466759784,4.7113757586877085,-1.4256917703350496,2.6656865823467797,1.8000030517578125,68.96548095414737,28.26405628347672,2.045689176340919,9,-1.6999969482421875,-1.2999954223632955,1.6749992370605469,2.6500015258789062,7.8000030517578125,3,0.06309750067304254,1.0,106.4000015258789,1.0,103.8000030517578,1.0,103.0,0.06309750067304254
3225,2020-09-18,105.1999969482422,105.5999984741211,104.4000015258789,104.4000015258789,405.0,0.005736123163228912,-2.000009536797734,-1.333329094770029,49.382702676736876,43.60463057723125,-2.5075920876207363,-0.8896971144090884,-0.420433332384917,-3.1972183879342566,7.384935948352439,1.1999969482421875,-1.1433677188268092,1.1299961090088004,-2.9867739897911463,5.246766207808747,-0.9283889403911729,3.188381158408774,1.2000045776367045,73.91293531100612,31.921783762405823,2.058385049399976,9,-2.2999954223632955,-1.8999938964844034,1.400001525878892,2.600002288818345,7.2000045776367045,4,0.06083651817050573,1.222209035692674,104.5999984741211,1.0,106.4000015258789,1.0,103.8000030517578,0.06083651817050573
3226,2020-09-21,105.8000030517578,105.8000030517578,102.4000015258789,105.0,367.0,0.005703480236893821,7.499971389879914,1.0000095367976984,48.10127376878428,44.34604099685579,-2.947228500125192,-1.4041786992720944,-1.2735916200521444,-3.6106377700221515,7.413702846319353,3.400001525878892,-1.3077771944370795,1.6300022125244027,-2.5557389988381374,5.815743423886943,-0.46286839315686734,3.7228728182056727,0.3199984741211068,86.95655058373154,44.54555819055621,2.0928706056812705,9,-2.700000762939439,-2.400001525878892,-0.4500026702880717,2.3999938964844034,7.199996948242202,0,0.03591677989370501,-2.000009536797734,105.1999969482422,1.222209035692674,104.5999984741211,1.0,106.4000015258789,0.03591677989370501
3227,2020-09-22,105.0,105.5999984741211,105.0,105.5999984741211,0.0,-0.007561465299452119,1.0,-0.7499952316466211,50.66665513782732,45.16637961404181,-1.7688795670091224,-0.6700321632489192,-0.6509900299845128,-2.532599630300723,7.131257487210468,0.8000030517577983,-1.1155513548676623,0.849999237060544,-3.3147661743416847,5.014764648462773,-1.2323834686405775,2.9323819427616655,0.8512015258789063,64.99996185302734,19.31124734695836,2.0823827057011175,9,-1.8999977111816406,-0.8999977111816406,0.35000038146972656,3.1999969482422017,5.800003051757798,1,0.039999970935640006,7.499971389879914,105.8000030517578,-2.000009536797734,105.1999969482422,1.222209035692674,104.5999984741211,0.039999970935640006
3228,2020-09-23,105.4000015258789,107.1999969482422,105.4000015258789,106.4000015258789,226.0,0.003809538341703833,-2.599990844726591,1.6666709052299633,62.49999254943452,47.6663787862012,-1.7230036638595294,-1.1610657523025907,-1.2145076270407174,-2.692528664552583,6.585811632047954,2.1999969482422017,-1.0184059793590308,1.2700008392334041,-2.8651382145035456,5.405139892970354,-0.7975686876350778,3.337570366101886,-6.0,62.50005960470143,11.269257452329576,2.0675695268684766,9,-1.5000038146972656,-1.2999992370605469,-1.5500011444091797,3.0999984741210938,8.199996948242188,2,0.06831116550291871,1.0,105.0,7.499971389879914,105.8000030517578,-2.000009536797734,105.1999969482422,0.06831116550291871
3229,2020-09-24,105.8000030517578,105.8000030517578,104.4000015258789,105.0,953.0,0.0037950808357500865,2.4999904632933045,-0.8000030517577983,63.6363583819706,49.93227953945501,-1.4615069707523531,-1.7450469993075899,-1.7187201622254946,-2.8604682138000896,5.818155777968497,1.400001525878892,-0.6983494893400177,1.730002212524397,-2.262149124848122,5.722153549896916,-0.2660734561618625,3.7260778812106565,-6.244001617431621,70.83343267450219,13.891208091035665,1.996075668686259,9,-1.3000030517577983,-1.700000762939439,-2.0500030517577983,2.6999969482422017,8.799995422363295,3,0.0567107734114598,-2.599990844726591,105.4000015258789,1.0,105.0,7.499971389879914,105.8000030517578,0.0567107734114598
3230,2020-09-25,104.8000030517578,106.1999969482422,104.8000030517578,106.1999969482422,23.0,-0.00945179556857667,1.0,-1.74998569493989,57.352929626799806,51.67519715556384,0.00982889628434691,-1.0011490494036082,-0.8173571606949253,-1.657412662955963,5.336344176235415,1.3999938964844034,-0.408236749471115,0.8600021362304489,-2.833749130044623,4.553753402505521,-0.9868734969070942,2.706877769367992,-5.091121707153306,50.00007947293504,-10.82232683521137,1.8468756331375393,9,-0.3000030517577983,-0.7000007629394389,-1.0500030517577983,3.6999969482422017,10.0,4,0.07251906729780999,2.4999904632933045,105.8000030517578,-2.599990844726591,105.4000015258789,1.0,105.0,0.07251906729780999
3231,2020-09-28,107.4000015258789,107.4000015258789,105.1999969482422,106.8000030517578,24.0,0.024809145022992363,6.3333672418396585,-0.42857220708447014,70.27024519194093,54.67819644325879,-2.1237250803838776,-3.629728078810146,-3.526499512027158,-4.056335791626623,4.6807395355192485,2.599998474121108,0.10818967002165891,3.3600006103515625,-0.598947812563182,7.318949033266307,1.3805263988941903,5.339474821808935,-7.541297869201657,100.0,33.141154508355925,1.9794742114573707,9,-2.5,-3.299999237060547,-3.6500015258789062,1.0999984741210938,7.7999954223632955,0,0.046554934161664896,1.0,104.8000030517578,2.4999904632933045,105.8000030517578,-2.599990844726591,105.4000015258789,0.046554934161664896
3232,2020-09-29,105.4000015258789,107.1999969482422,105.1999969482422,107.1999969482422,58.0,-0.018621973664666003,1.222227873639916,-2.9999999999999525,61.9047489296153,56.20670686597374,0.14203952218041138,-1.8008155750969053,-1.6288959531904936,-1.8696391853318062,4.506851793141415,2.2000045776367045,0.48230578552333725,1.4100006103515597,-2.4474063098194137,5.267407530522533,-0.518702849733927,3.3387040704370463,-5.239645954433584,33.33333333333333,-35.91744412878205,1.9287034600854844,9,-0.5,-1.2999992370605469,-1.7000007629394531,3.0999984741210938,14.599998474121094,1,0.0721062463386688,6.3333672418396585,107.4000015258789,1.0,104.8000030517578,2.4999904632933045,105.8000030517578,0.0721062463386688
3233,2020-09-30,108.5999984741211,109.8000030517578,103.1999969482422,103.1999969482422,346.0,0.03036050191570916,-1.444446014278269,-3.0000084771265616,70.83332008786516,59.40535848344164,-3.0319069962619523,-4.955606155961078,-4.83174044907679,-4.825711829523939,4.299166207364816,6.600006103515597,0.9071059444697482,4.41999778747558,0.053811459966411235,8.78618411498475,2.2369046237209886,6.603090951230172,-8.150057064498426,81.81812927419108,6.2488998251855605,2.1830931637545876,9,-2.4999961853027344,-3.9999961853027344,-5.1999969482421875,-0.09999847412109375,13.400001525878906,2,0.02025786932364415,1.222227873639916,105.4000015258789,6.3333672418396585,107.4000015258789,1.0,104.8000030517578,0.02025786932364415
3234,2020-10-01,108.0,108.0,107.0,107.5999984741211,37.0,-0.005524847905629349,3.999980926586431,0.07407433571304461,66.66665299392115,61.325797407573226,-2.1220559116235904,-4.109503078104964,-4.1964871288244865,-3.9428837736920315,4.897588828563078,1.5999984741210938,1.2693732714925545,3.5299991607666072,-1.047796163597809,8.107794485131024,1.241101498584399,5.818896822948815,-6.9890548918492215,72.72725170967648,-6.691502117048245,2.288897662182205,10,-1.8999977111816406,-3.3999977111816406,-4.999998092651367,0.5,12.599998474121094,3,0.05185183772334345,-1.444446014278269,108.5999984741211,1.222227873639916,105.4000015258789,6.3333672418396585,107.4000015258789,0.05185183772334345
3235,2020-10-02,107.4000015258789,107.4000015258789,105.8000030517578,105.8000030517578,20.0,-0.005555541427047173,1.0000000000000178,3.9999809265864665,62.22222128032208,62.894791575521865,-1.3155081347685353,-3.267484391382638,-3.490108150834061,-3.065463531287122,5.4379845367325705,2.1999969482422017,1.3536778972537604,2.6700004577636776,-1.9553753535207221,7.295376269048077,0.3573125521214706,4.9826883634058845,-5.861712941111705,63.63637414516187,-12.63457995635818,2.312687905642203,10,-0.9000015258789062,-2.799999237060547,-4.55000114440918,1.0999984741210938,16.199996948242188,4,0.06703907677792054,3.999980926586431,108.0,-1.444446014278269,108.5999984741211,1.222227873639916,105.4000015258789,0.06703907677792054
3236,2020-10-05,106.0,107.1999969482422,105.1999969482422,107.1999969482422,71.0,-0.013035395772704517,2.3333418104598476,-0.7499988079059698,55.9139683503286,63.477826376910905,0.12946055687312708,-1.7027563227884457,-1.8752967270338843,-1.463620215857759,5.509077286144581,2.2000045776367045,1.6881147418331892,1.109999084472662,-3.4552699754387106,5.6752681443840345,-1.1726354454830243,3.392633614428348,-3.966008547213363,42.42424943010784,-29.570959038561988,2.2826345299556867,10,0.5,-1.3999977111816406,-2.0500011444091797,2.5,14.199996948242202,0,0.08301889671469631,1.0000000000000178,107.4000015258789,3.999980926586431,108.0,-1.444446014278269,108.5999984741211,0.08301889671469631
3237,2020-10-06,107.1999969482422,107.1999969482422,105.1999969482422,105.4000015258789,120.0,0.011320725926813324,1.222227873639916,-1.499999999999994,52.325567469334985,62.34733470134428,-0.8109260923741743,-2.5781352429844304,-2.8679012284762138,-2.5517445864746975,5.601012492234691,2.0,1.8649392950832464,2.019996261596688,-2.344259897029559,6.384252420222936,-0.16213181771642837,4.202124340909805,-4.7000447995173005,60.60600455913726,-7.522643483580509,2.182128079313121,10,-0.6999969482422017,-2.5999946594238423,-2.7999954223632955,1.3000030517577983,14.400001525878892,1,0.07462686779611127,2.3333418104598476,106.0,1.0000000000000178,107.4000015258789,3.999980926586431,108.0,0.07462686779611127
3238,2020-10-07,107.4000015258789,107.4000015258789,106.5999984741211,106.5999984741211,12.0,0.0018657143967388823,1.0,0.4444472701533053,58.97436524440464,61.829335463836955,-0.7793531432749035,-2.4301841536945403,-2.911941416066526,-2.683882572779524,5.72152983556295,0.8000030517578125,2.040669116843631,1.9200008392333956,-2.1662272814255488,6.00622895989234,-0.12311322109607659,3.9631148995628678,-4.462046322972029,78.57150642230822,10.112955698608232,2.043114060329469,10,-0.9000015258789062,-2.799999237060547,-3.0,1.0999984741210938,14.599998474121094,2,0.11731841987995706,1.222227873639916,107.1999969482422,2.3333418104598476,106.0,1.0000000000000178,107.4000015258789,0.11731841987995706
3239,2020-10-08,107.8000030517578,109.0,107.5999984741211,107.5999984741211,217.0,0.0037244089403714042,-12.99969483120351,0.25000476835337443,58.44157323966682,61.950295865266625,-0.9675701739508469,-2.3854242965387016,-3.1255484049717523,-2.9651010767607744,5.786436672177662,1.5999984741210938,2.253685437421211,1.9600021362304574,-1.5430182835240345,5.463022555984949,0.20849192635321856,3.711512346107696,-4.450324977919863,68.42115830177796,0.6255943555410965,1.7515102098772435,10,-1.3000030517577983,-3.200000762939439,-3.200000762939439,0.6999969482422017,14.599998474121108,3,0.1317253854011895,1.0,107.4000015258789,1.222227873639916,107.1999969482422,2.3333418104598476,106.0,0.1317253854011895
3240,2020-10-09,107.5999984741211,108.5999984741211,106.8000030517578,107.8000030517578,685.0,-0.0018553299812122948,1.0000000000000158,-1.0,55.9999816894625,60.36471103165791,-0.36723637165653145,-1.8220360943459468,-2.7730919734740525,-2.6782048828344216,6.023339223584051,1.7999954223632955,2.262782668231793,1.4699977874755916,-1.5520957222691578,4.492091297220341,-0.04104896739677599,2.9810445423479592,-3.863300901607971,63.15788416982202,-2.1224880960995094,1.5110467548723732,10,-1.0999984741210938,-2.9999961853027344,-3.2999954223632955,0.9000015258789062,17.0,4,0.1208178455794926,-12.99969483120351,107.8000030517578,1.0,107.4000015258789,1.222227873639916,107.1999969482422,0.1208178455794926
3241,2020-10-12,108.5999984741211,109.5999984741211,106.5999984741211,106.5999984741211,137.0,0.009293680429191653,-2.0,-9.999771123403342,61.842096677449895,60.357749670306205,-1.3176845568598736,-2.509658749595843,-3.6510099439990285,-3.5095705023915684,6.722408117542801,3.0,2.252440804113661,2.189997863769534,-0.642816219305189,5.022811946844257,0.7735908222321797,3.6064049053068885,-4.499502572853288,77.27273515433039,11.462965946916327,1.4164070415373593,10,-2.0999984741210938,-3.9999961853027344,-4.399995803833008,-0.09999847412109375,12.400001525878906,0,0.13812154890199602,1.0000000000000158,107.5999984741211,-12.99969483120351,107.8000030517578,1.0,107.4000015258789,0.13812154890199602
3242,2020-10-13,108.0,108.8000030517578,108.0,108.8000030517578,47.0,-0.005524847905629349,1.0000000000000355,-0.40000152587889914,58.44155265099142,58.98088662176468,-0.34653264522108884,-1.6641980865824877,-3.0881262818103465,-2.7682621355591976,7.336198118691961,0.8000030517577983,2.419658987723494,1.3799995422363338,-1.253868189085452,4.01386727355812,0.06306567657543383,2.696933407897234,-3.557533669702792,46.666717529296875,-18.753633717644504,1.3169338656608935,10,-0.6000022888183594,-3.3999977111816406,-3.799997329711914,0.5,15.800003051757798,1,0.1129629347059462,-2.0,108.5999984741211,1.0000000000000158,107.5999984741211,-12.99969483120351,107.8000030517578,0.1129629347059462
3243,2020-10-14,117.1999969482422,117.8000030517578,108.1999969482422,108.1999969482422,1496.0,0.08518515692816853,-1.1333346896701326,-11.24995708481967,73.55370936795192,59.746115107768105,-9.161790150478865,-10.554748383410569,-12.15462265847377,-11.799161155809756,8.066861845831646,9.800003051757798,2.3900386069001627,10.03999671936036,4.630299530124802,15.449693908595918,7.335148124742588,12.744845313978132,-12.43607841465736,94.64280483676193,28.67173756044606,2.704848594617778,10,-5.699996948242202,-8.399993896484403,-13.499994277954116,-8.699996948242202,-2.1999969482422017,2,0.03754267611305506,1.0000000000000355,108.0,-2.0,108.5999984741211,1.0000000000000158,107.5999984741211,0.03754267611305506
3244,2020-10-15,111.1999969482422,114.4000015258789,110.8000030517578,114.1999969482422,782.0,-0.05119454058219575,1.117640459019068,-0.3333333333333333,60.95889480370249,59.605745499254816,-2.972751466938348,-4.252993997994466,-6.100985336152988,-5.656849335697473,9.19039523678176,6.399993896484403,2.516237870976809,3.7099967956543054,-1.845424984561319,9.26541857586993,0.9322859055464932,6.487707685762118,-5.393191653203516,41.07139816090813,-25.807858705172038,2.777710890107813,10,0.3000030517577983,-2.3999938964844034,-7.499994277954116,-2.6999969482422017,4.400001525878892,3,0.09712233226755074,-1.1333346896701326,117.1999969482422,1.0000000000000355,108.0,-2.0,108.5999984741211,0.09712233226755074
3245,2020-10-16,111.5999984741211,112.4000015258789,111.4000015258789,111.4000015258789,125.0,0.003597136122809985,-9.000152590218967,-0.0666656494140625,57.77777212637443,59.81283480770434,-3.033315887228312,-4.3731532758316405,-6.390014977071985,-5.883624170299328,10.374645768272197,1.2000045776367045,2.176512437429011,3.7899982452392607,-1.9444378724433875,9.524434362921909,0.9227801863979437,6.657216304080578,-4.83373735854488,44.64283889654483,-17.30136926514283,2.8672180588413236,10,-0.09999847412109375,-2.3999977111816406,-7.899995803833008,-3.0999984741210938,0.40000152587890625,4,0.0967742222170569,1.117640459019068,111.1999969482422,-1.1333346896701326,117.1999969482422,1.0000000000000355,108.0,0.0967742222170569
3246,2020-10-19,109.5999984741211,112.5999984741211,109.4000015258789,112.0,250.0,-0.017921147198436405,-1.2857158427361233,-12.000190737773709,57.77777212637443,60.41863532515317,-0.5240643915823142,-2.1859449376104862,-4.351575891544854,-3.675560684720196,11.719806179381653,3.1999969482421875,1.939425954171,1.5999984741210938,-4.105766945215834,7.305763893458021,-1.25288423554737,4.452881183789557,-1.9510380036503534,16.326509957913803,-47.20286079707817,2.852882709668467,10,2.6000022888183594,0.20000457763670454,-6.1999969482421875,-1.0999984741210938,3.2000045776367045,0,0.13686131577403104,-9.000152590218967,111.5999984741211,1.117640459019068,111.1999969482422,-1.1333346896701326,117.1999969482422,0.13686131577403104
3247,2020-10-20,109.1999969482422,111.0,108.8000030517578,110.8000030517578,277.0,-0.0036496490095603296,1.1999969482422017,0.6666687859415661,51.23966603435185,59.55922430181397,0.21173853949193244,-1.5337954097930862,-3.9750191585038124,-3.0980469679584104,13.052126656436636,2.1999969482422017,1.8505443363754068,0.9899971008300952,-4.557839828145575,6.537834029805765,-1.7839213636577398,3.76391556531793,-0.7389530712684973,10.4166600439326,-48.70083883732345,2.773918464487838,10,3.0000038146972514,0.6000061035155966,-5.7999954223632955,-0.6999969482422017,4.600006103515597,1,0.1080586390249687,-1.2857158427361233,109.5999984741211,-9.000152590218967,111.5999984741211,1.117640459019068,111.1999969482422,0.1080586390249687
3248,2020-10-21,112.5999984741211,113.8000030517578,110.0,110.0,450.0,0.03113554597891066,-1.9230809860704672,-1.6249928474699407,58.51851328573913,59.567773195822,-2.6519542082310323,-4.602717952200834,-7.378783246743467,-6.351654960637703,14.388580078379205,4.600006103515597,2.107706655968272,4.029998779296875,-1.6820724438631345,9.742070002456884,1.1739631677168774,6.886034390876873,-3.7999954223632955,67.85707960321696,10.028984726617324,2.8560356115800025,10,-0.3999977111816406,-2.4999961853027344,-9.849996566772461,-4.099998474121094,2.599998474121108,2,0.0994671823215949,1.1999969482422017,109.1999969482422,-1.2857158427361233,109.5999984741211,-9.000152590218967,111.5999984741211,0.0994671823215949
3249,2020-10-22,111.8000030517578,114.5999984741211,111.8000030517578,113.4000015258789,75.0,-0.007104755179434208,-2.499997615811891,-0.6153843896627567,58.0882367378285,59.79980153452934,-1.3688369424547346,-3.51013658565509,-6.514552919499977,-5.422802059760457,16.159491684498118,2.7999954223632955,2.3783970838497908,2.9300033569335824,-2.7997323614293066,8.659739075296471,0.0651354977521379,5.794871216115027,-3.0,51.72417875422399,-5.14741141974698,2.8648678591814476,10,0.39999771118165484,-1.700000762939439,-8.700000762939439,-3.3000030517577983,2.1999969482422017,3,0.02862251217256917,-1.9230809860704672,112.5999984741211,1.1999969482422017,109.1999969482422,-1.2857158427361233,109.5999984741211,0.02862251217256917
3250,2020-10-23,112.4000015258789,112.4000015258789,110.0,112.1999969482422,20.0,0.0053667125021752415,22.99946595460614,-0.12500298023507095,62.12121431054698,59.83081460487345,-1.359295808266765,-3.701338252056914,-6.813130878849734,-5.905113055661317,17.649028900293406,2.4000015258789062,2.556461724755593,3.1500019073486385,-2.4498088145124512,8.749812629209728,0.3500965464180865,5.9499072682791905,-2.879998474121109,62.068988196791274,3.2306992180600673,2.7999053609305475,10,0.5,-2.299999237060547,-9.299999237060547,-3.9000015258789062,2.1999969482421875,4,0.028469723352320564,-2.499997615811891,111.8000030517578,-1.9230809860704672,112.5999984741211,1.1999969482422017,109.1999969482422,0.028469723352320564
3251,2020-10-26,112.4000015258789,113.5999984741211,111.4000015258789,112.1999969482422,41.0,0.0,-1.4444472701533089,1.0,60.31746752588164,60.03924959097237,-0.8533142516471202,-3.4862883413450447,-6.695699509697562,-5.824551972215843,18.95062265448771,2.1999969482421875,2.747664953737072,2.9000019073486385,-2.797642105226643,8.59764591992392,0.051179901060990574,5.748823913636286,-2.4000015258789062,62.068988196791274,3.311609642170424,2.8488220062876413,10,0.5999984741210938,-2.299999237060547,-9.299999237060547,-3.9000015258789062,4.400001525878892,0,-0.0035587323883337074,22.99946595460614,112.4000015258789,-2.499997615811891,111.8000030517578,-1.9230809860704672,112.5999984741211,-0.0035587323883337074
3252,2020-10-27,113.0,113.8000030517578,111.1999969482422,112.5999984741211,443.0,0.005338064643913398,1.5999961853172948,1.9999618539005808,60.937497671693436,58.6374482913881,-0.7481517897955712,-3.6762012189907125,-7.149530696063721,-6.320521999265367,20.322556152508398,2.6000061035155966,3.0533201148255245,3.120000457763666,-2.4383402472512046,8.678341162778537,0.3408301052562308,5.899170810271102,-3.0,65.21741293779885,8.595996048832042,2.779170352507435,10,-1.2999992370605469,-2.5,-9.749998092651367,-5.299999237060547,5.800003051757798,1,-0.0017698844977186434,-1.4444472701533089,112.4000015258789,22.99946595460614,112.4000015258789,-2.499997615811891,111.8000030517578,-0.0017698844977186434
3253,2020-10-28,110.8000030517578,113.1999969482422,110.0,112.8000030517578,447.0,-0.019468999541966348,1.2857220708446504,-4.9999809265864315,55.474453774212186,58.02806595477806,0.5012460142606869,-1.3733468790402696,-4.825916963981342,-4.028233361539677,20.8489919059697,3.1999969482422017,3.1509088291550427,0.8100032806396342,-4.728721099062213,6.348727660341481,-1.9593589092112893,3.5793654704905578,7.0,17.3913764593292,-36.17855726315937,2.7693621898509226,10,0.8999977111816548,-0.3000030517577983,-7.200000762939439,-3.100002288818345,8.199996948242202,2,0.027075811528620708,1.5999961853172948,113.0,-1.4444472701533089,112.4000015258789,22.99946595460614,112.4000015258789,0.027075811528620708
3254,2020-10-29,113.5999984741211,113.5999984741211,111.4000015258789,111.5999984741211,99.0,0.025270716112303138,1.1999969482421875,-1.0,60.000005086265595,58.2749807280993,-2.1484386413282124,-3.9339912232048704,-7.447867751343864,-6.674010229023395,21.438416302100865,2.7999954223632955,3.455436353749022,3.329998779296872,-2.349548353021291,9.009545911615035,0.49022521313779066,6.169772345455954,4.044004516601547,94.73672586804406,40.62894569358939,2.8397735661590797,10,-1.8999977111816406,-3.0999984741210938,-9.599998474121094,-8.89999771118164,6.0,3,0.014084493799404463,1.2857220708446504,110.8000030517578,1.5999961853172948,113.0,-1.4444472701533089,112.4000015258789,0.014084493799404463
3255,2020-10-30,114.5999984741211,114.5999984741211,110.8000030517578,110.8000030517578,230.0,0.008802817019648135,1.0000000000000075,1.8999977111816477,60.000005086265595,58.521895501420545,-2.9928684819906124,-4.602922739273424,-8.260979866086302,-7.563506014703123,22.595062842803223,3.7999954223632955,2.5382845048547154,3.96999893188476,-1.8544859808785077,9.794483844648028,1.0577564755031261,6.882241388266394,2.8911244567870966,100.0,46.80562658042108,2.9122424563816307,10,-2.8999977111816406,-4.099998474121094,-10.299997329711914,-10.099998474121094,3.4000015258789062,4,-0.005235588849127115,1.1999969482421875,113.5999984741211,1.2857220708446504,110.8000030517578,1.5999961853172948,113.0,-0.005235588849127115
3256,2020-11-02,114.8000030517578,115.5999984741211,114.5999984741211,115.1999969482422,64.0,0.0017452406657916253,-1.4999904632932155,-0.10526167850898067,61.48649519425319,59.660432074742914,-2.657104716387394,-4.331951524626646,-8.28081448208549,-7.647527997712274,24.117538295546456,1.0,2.35296111523229,3.7300033569335795,-1.949544386237136,9.409551100104295,0.8902294853482147,6.569777228518944,2.5412974205322314,85.71436356527128,30.385027332831086,2.839773871585361,11,-2.0000038146972514,-4.300003051757798,-10.500001907348619,-10.300003051757798,4.199996948242202,0,-0.001742200107316516,1.0000000000000075,114.5999984741211,1.1999969482421875,113.5999984741211,1.2857220708446504,110.8000030517578,-0.001742200107316516
3257,2020-11-03,115.1999969482422,116.5999984741211,111.8000030517578,116.0,3040.0,0.0034842672983559364,3.7999954223632955,2.000038147554564,45.1923048707844,58.17974225085906,-2.365222521993772,-4.323545904975518,-8.543856363163243,-8.04938618229275,25.31498422737961,4.7999954223632955,2.288719235077707,3.7299972534179773,-1.9287538315498978,9.388748338385852,0.9006217109340326,6.559372795901922,1.9944775146020248,78.7878507643848,27.25693194360275,2.82937554248394,11,-1.8999977111816548,-4.699996948242202,-10.699995040893569,-10.699996948242202,10.0,1,0.013888942238726498,-1.4999904632932155,114.8000030517578,1.0000000000000075,114.5999984741211,1.1999969482421875,113.5999984741211,0.013888942238726498
3258,2020-11-04,120.0,122.0,116.1999969482422,116.1999969482422,1508.0,0.04166669426141012,-2.052630733585788,-4.74998569493989,72.44899786298997,59.77538237587699,-6.710865659923073,-8.570608436527039,-13.161202508428971,-12.801006754429977,26.932991659774892,6.800003051757798,2.5167544422994865,7.900000381469724,1.405306591331339,14.394694171608108,4.652653486400538,11.147347276538909,-10.0,82.14285227717055,28.07898124646841,3.2473468950691924,11,-4.0,-7.400001525878906,-15.499998092651367,-15.5,9.600006103515625,2,-0.009999974568685066,3.7999954223632955,115.1999969482422,-1.4999904632932155,114.8000030517578,1.0000000000000075,114.5999984741211,-0.009999974568685066
3259,2020-11-05,122.0,123.1999969482422,120.5999984741211,121.0,2398.0,0.016666666666666607,-1.8888822955961673,0.2631576833964441,74.5283178436153,61.15394943510681,-7.947615110896805,-9.963044990070017,-14.990224844407464,-14.746889945921964,28.190915130975814,3.1999969482422017,3.104757483947793,9.190000534057617,1.6534507623227768,16.726550305792458,5.421725648190204,12.95827541992503,-11.760000000000005,90.32260049271137,33.61844932709613,3.768274885867417,11,-5.400001525878906,-7.800003051757798,-16.64999771118164,-17.5,11.600006103515625,3,-0.024590163934426257,-2.052630733585788,120.0,3.7999954223632955,115.1999969482422,-1.4999904632932155,114.8000030517578,-0.024590163934426257
3260,2020-11-06,120.5999984741211,121.5999984741211,119.8000030517578,121.4000015258789,196.0,-0.011475422343269703,2.0000000000000235,-0.8000030517578125,76.69904099208836,62.97412426468533,-5.880520824333161,-7.9466064176890825,-13.444883823137175,-13.309943534270914,29.74388207978993,2.1999969482422017,3.207297394550963,7.139999008178705,-0.739193989589225,15.019192005946636,3.2004025092947472,11.079595507062663,-9.841598596191417,77.19298363025518,14.745945432068751,3.939596498883964,11,-4.0,-6.400001525878892,-15.249996185302734,-16.799995422363295,15.000007629394531,4,-0.008291874068427796,-1.8888822955961673,122.0,-2.052630733585788,120.0,3.7999954223632955,115.1999969482422,-0.008291874068427796
3261,2020-11-09,123.5999984741211,124.5999984741211,121.8000030517578,123.1999969482422,601.0,0.0248756222052835,1.333328035146067,-0.49999999999998224,81.03450033526592,65.20712456063784,-7.962017413416476,-10.29295014334761,-16.197211637889893,-16.236018071515304,31.246429069139126,4.0,3.494882962516897,9.389999008178705,0.6500368120457978,18.129961204311613,5.020017910112259,13.759980106245152,-12.343934713378914,92.18749720603128,22.202293095964308,4.369981098066451,11,-6.299999237060547,-8.700000762939453,-18.049997329711914,-19.799995422363295,26.400001525878906,0,-0.04530743157973094,2.0000000000000235,120.5999984741211,-1.8888822955961673,122.0,-2.052630733585788,120.0,-0.04530743157973094
3262,2020-11-10,120.1999969482422,121.8000030517578,120.1999969482422,121.4000015258789,904.0,-0.02750810329978093,-1.6666666666666825,-3.000000000000071,66.37931459724177,66.41877576319668,-3.8367681133680662,-6.252669796202085,-12.616177698713742,-12.781111419988989,32.623129469656085,3.400001525878892,3.575251017667597,5.379997634887715,-3.2371449046367218,13.997140174412152,1.0714263651254896,9.68856890464994,-8.143297104697282,47.61903896894209,-21.700315264721738,4.308571269762221,11,-2.4999961853027486,-5.299999237060561,-14.649995803833022,-16.399993896484403,35.19999694824217,1,-0.009983335929358739,1.333328035146067,123.5999984741211,2.0000000000000235,120.5999984741211,-1.8888822955961673,122.0,-0.009983335929358739
3263,2020-11-11,121.5999984741211,121.5999984741211,120.4000015258789,121.1999969482422,715.0,0.011647267565919606,4.999961853172862,-0.33333333333332543,70.58822963712608,67.59524515773673,-3.9601324811791585,-7.700965213189164,-13.76356555048335,-14.098348942226636,31.90732928007911,1.400001525878892,3.804562682054538,6.559999084472651,-2.524955980761902,15.644954149707203,2.0175215518553813,11.10247661708992,-8.79070071274161,37.499940395298566,-32.638717850463976,4.542477532617275,11,-3.8999977111816406,-6.0,-16.049997329711914,-17.799995422363295,32.599998474121094,2,0.029605250981045605,-1.6666666666666825,120.1999969482422,1.333328035146067,123.5999984741211,2.0000000000000235,120.5999984741211,0.029605250981045605
3264,2020-11-12,122.0,123.0,121.0,121.1999969482422,564.0,0.0032894862738344077,-2.3333418104599266,2.0000000000000355,70.33898113308801,68.74402027405034,-3.4009317657569795,-7.642191163632532,-13.817278211221591,-14.428387387316036,31.248368896753497,2.0,4.020838882278298,6.420000457763678,-2.98226049096003,15.822261406487385,1.7188699834018308,11.121130932125524,-8.483260195856019,45.83331346509962,-24.27990854777434,4.701130474361852,11,-3.799999237060547,-6.400001525878906,-16.44999885559082,-18.1999969482422,38.399993896484375,3,0.06229513199602965,4.999961853172862,121.5999984741211,-1.6666666666666825,120.1999969482422,1.333328035146067,123.5999984741211,0.06229513199602965
3265,2020-11-13,122.4000015258789,122.5999984741211,121.0,121.4000015258789,246.0,0.0032787010317942844,1.2857220708446866,1.24999523164663,70.83333333333334,69.78255784505924,-2.881128382990468,-7.580240891405708,-13.859203093037365,-14.758582945048445,30.553797475494193,1.5999984741210938,4.637674061572099,6.28000183105469,-3.3963604939350205,15.956364156044401,1.441820668559842,11.118182993549539,-8.218266201536295,50.000086697634906,-20.257790330739674,4.838181162494853,11,-4.200000762939453,-6.8000030517578125,-16.850000381469727,-18.599998474121108,36.20000457763672,4,0.09150330423213848,-2.3333418104599266,122.0,4.999961853172862,121.5999984741211,-1.6666666666666825,120.1999969482422,0.09150330423213848
3266,2020-11-16,124.5999984741211,126.8000030517578,123.1999969482422,123.1999969482422,2378.0,0.017973831052420675,-4.142860256892397,1.400001525878892,72.6562483701854,72.83410712277046,-3.9613875778511414,-9.063549558029038,-15.687519425180199,-16.865692101369802,30.93954573929747,4.400001525878892,4.985567640661316,7.729998779296878,-2.1418314849627365,17.601829043556492,2.7940836471670707,12.665913911426685,-9.79316736079177,66.66662813440676,-4.054144944179313,4.935915132129806,11,-3.0999984741210938,-7.899997711181641,-19.049997329711914,-20.799995422363295,32.599998474121094,0,0.0882825663250646,1.2857220708446866,122.4000015258789,-2.3333418104599266,122.0,4.999961853172862,121.5999984741211,0.0882825663250646
3267,2020-11-17,121.0,122.8000030517578,118.5999984741211,122.8000030517578,1558.0,-0.028892443966352044,3.666663840969837,-1.2857150642230861,68.88888323748557,72.43853883104775,0.612246677136298,-4.779231323415345,-11.704876243884655,-13.189603254605942,31.02490126379599,6.0,5.227375578671342,3.5400001525878935,-5.797731595283906,12.877731900459693,-1.1288657213480064,8.208866026523793,-5.233715131596398,29.268294952227976,-46.20726657178862,4.668865873935902,11,1.7000007629394531,-3.5999984741210938,-15.44999885559082,-17.1999969482422,34.19999694824219,1,0.2396694214876034,-4.142860256892397,124.5999984741211,1.2857220708446866,122.4000015258789,-2.3333418104599266,122.0,0.2396694214876034
3268,2020-11-18,123.8000030517578,123.8000030517578,120.4000015258789,120.4000015258789,559.0,0.023140521088907517,1.0000000000000084,-1.8888865341414898,68.88889202855654,71.81193596270789,-1.7791347322491902,-7.0590576214931104,-14.08180900342252,-15.874107535504024,30.578346372397203,3.400001525878892,5.52554427980823,5.780002975463859,-3.673171201365733,15.23317715229345,1.05341588704907,10.506590063878647,-7.1510207286858645,63.41465457005123,-9.226921069262438,4.726587088414795,11,-1.1000022888183452,-6.300003051757798,-17.8000030517578,-20.0,34.000000000000014,2,0.25525032363299194,3.666663840969837,121.0,-4.142860256892397,124.5999984741211,1.2857220708446866,122.4000015258789,0.25525032363299194
3269,2020-11-19,115.0,120.0,114.8000030517578,119.8000030517578,1947.0,-0.0710824138516275,1.0000000000000056,-1.4117649698751265,50.57471465963594,68.90923303687983,6.619620174442602,2.1006759218867046,-4.926479235552364,-7.072473329887998,29.396141635840117,9.0,6.182336696439407,-3.179999923706049,-12.292073152873868,5.9320733054617705,-7.736036538289966,1.3760366908778678,11.800003051757798,1.6666412353516808,-64.72533254854804,4.556036614583911,11,5.800003051757798,2.8000030517577983,-4.849998474121094,-7.199996948242202,46.600006103515625,3,0.34086953868036685,1.0000000000000084,123.8000030517578,3.666663840969837,121.0,-4.142860256892397,124.5999984741211,0.34086953868036685
3270,2020-11-20,115.5999984741211,116.4000015258789,114.8000030517578,115.0,520.0,0.0052173780358355515,-2.2000213624676075,-0.1249996026359545,51.13635698625953,65.58721710921246,5.851089142625952,1.8474235590583845,-5.195538544610173,-7.657754863628597,28.884125124889547,1.599998474121108,5.843821970901132,-2.7400012969970646,-11.531479826773136,6.051477232779007,-7.1357405618851,1.6557379678909712,10.96000457763671,6.666628519694129,-54.91496591542482,4.3957392648880385,11,5.2000045776367045,2.2000045776367045,-5.4499969482421875,-7.7999954223632955,45.00000762939453,4,0.38754321811165493,1.0000000000000056,115.0,1.0000000000000084,123.8000030517578,3.666663840969837,121.0,0.38754321811165493
3271,2020-11-23,112.0,116.0,112.0,114.0,1201.0,-0.03114185572352768,-3.0,-3.3333418104599266,45.83333830038585,63.304330854006245,8.529560185082616,5.708601375775231,-1.33829536048043,-4.162820128696779,27.920448509192834,4.0,5.133079643290557,-6.319999694824219,-15.17000079974224,2.530001410093803,-10.74500024728323,-1.894999142365208,14.324803051757797,0.0,-56.95115455140491,4.42500055245901,11,7.400001525878906,5.800003051757798,-1.6499996185302734,-4.199996948242202,64.60000610351562,0,0.41607148306710373,-2.2000213624676075,115.5999984741211,1.0000000000000056,115.0,1.0000000000000084,123.8000030517578,0.41607148306710373
3272,2020-11-24,112.8000030517578,113.5999984741211,112.0,113.1999969482422,654.0,0.007142884390694659,1.6666709052299633,0.1999969482422017,39.53489094182629,59.853959887861826,7.341518275437068,5.157262337008703,-1.8922442034752436,-5.02917389029497,26.90469361172721,1.5999984741210938,4.4589334021630265,-5.509996795654317,-14.38572281955092,3.3657292282422873,-9.947859807602612,-1.0721337837060219,12.951807877929681,6.779685125917193,-45.04399178514111,4.4378630119483,11,6.599998474121108,5.0,-1.8000011444091655,-5.0,61.1999969482422,1,0.3936169565182692,-3.0,112.0,-2.2000213624676075,115.5999984741211,1.0000000000000056,115.0,0.3936169565182692
3273,2020-11-25,113.8000030517578,113.8000030517578,111.8000030517578,113.1999969482422,204.0,0.008865247987104752,5.666598850516566,-1.500038147554564,37.72455883152425,56.23013518768808,5.72028188474556,4.630970856944131,-2.7133153482446772,-6.106350403152888,26.31532443358193,2.0,3.3086765242677956,-4.659996795654308,-13.091615899325646,3.7716223080170295,-8.875806347489984,-0.4441872438186323,11.401735440742186,24.390252979651798,-21.631491257619537,4.215809551835672,11,5.5,4.599998474121108,-2.8000011444091655,-6.0,52.1999969482422,2,0.36379607017809223,1.6666709052299633,112.8000030517578,-3.0,112.0,-2.2000213624676075,115.5999984741211,0.36379607017809223
3274,2020-11-26,115.1999969482422,115.1999969482422,113.0,114.0,314.0,0.012302230746405796,2.6666709052299002,1.9999745689437123,41.91616574973076,53.017116567287786,3.6367077387289584,3.5384067888314377,-3.856394856357852,-7.611291105947458,25.679570557269603,2.1999969482422017,2.8076582020643883,-3.3400028228759595,-11.6062048931705,4.92619924741858,-7.4731038580232365,0.7930982122713175,9.197637417813255,73.91293531100612,30.519107599162325,4.133101035147272,11,4.100006103515597,3.2000045776367045,-4.0499954223632955,-7.399993896484403,54.999999999999986,3,0.3697917294447084,5.666598850516566,113.8000030517578,1.6666709052299633,112.8000030517578,-3.0,112.0,0.3697917294447084
3275,2020-11-27,114.0,114.8000030517578,114.0,114.8000030517578,36.0,-0.010416640451660242,1.0000000000000355,-0.6666709052299435,34.81012826316582,48.81199211095228,3.9335085881631358,4.944664110104867,-2.427473274451728,-6.505123798694967,24.76343835119912,1.1999969482422017,1.9883995616984436,-4.509999847412104,-12.840513788225891,3.820514093401684,-8.67525681781899,-0.344742877005217,9.641776487197603,52.38091778049869,14.532951794569172,4.165256970406894,11,3.8000030517577983,4.400001525878906,-2.8499984741210938,-6.199996948242202,80.80000305175781,4,0.4175439131887335,2.6666709052299002,115.1999969482422,5.666598850516566,113.8000030517578,1.6666709052299633,112.8000030517578,0.4175439131887335
3276,2020-11-30,114.5999984741211,116.1999969482422,114.5999984741211,116.1999969482422,88.0,0.005263144509834117,-1.0000000000000178,1.9999904632932688,40.27777888156764,45.632980515850285,1.9733553300945488,4.5628533924216725,-2.806198099608764,-7.151707463845867,23.6860861934658,2.1999969482422017,1.1005438926592888,-3.900001144409174,-12.24972514091614,4.449722852097793,-8.07486314266265,0.27486085384430226,8.331271606950125,63.636347873129836,25.908008597627017,4.174861998253481,11,3.2000045776367045,3.8000030517578125,-3.099996566772461,-6.7999954223632955,65.5999984741211,0,0.4013962324771081,1.0000000000000355,114.0,2.6666709052299002,115.1999969482422,5.666598850516566,113.8000030517578,0.4013962324771081
3277,2020-12-01,116.8000030517578,117.0,115.0,117.0,1195.0,0.019197247878964818,19.000305180437934,0.12499821185895921,41.891899206414024,42.63331464672334,-0.9890847524454927,2.623364552789454,-4.729012164312053,-9.341269190128386,23.788399505760918,2.4000015258789062,0.1402283835836613,-1.7799968719482564,-10.026615970084919,6.466622226188406,-5.903306421016595,2.343312677120082,5.46339100755462,96.15390258431194,55.9843660876677,4.123309549068332,12,-0.900001525878892,1.599998474121108,-5.250001907348619,-9.0,80.1999969482422,1,0.5119863141207157,-1.0000000000000178,114.5999984741211,1.0000000000000355,114.0,2.6666709052299002,115.1999969482422,0.5119863141207157
3278,2020-12-02,118.8000030517578,118.8000030517578,115.4000015258789,115.8000030517578,1450.0,0.017123287223834494,1.2666676839192614,-15.000228885327385,44.87179926082895,41.999657380189234,-4.216312103039016,0.5574342421660816,-6.435761626363956,-11.312703656419757,22.836546366314963,3.400001525878892,-1.1215104502925044,0.28000297546385866,-7.940535521908544,8.500541472836261,-3.8302662732223354,4.390272224150053,2.8355875471013405,100.0,58.04576349607855,4.110269248686201,12,-3.5,-0.40000152587889204,-7.700002670288072,-10.900001525878892,78.5999908447266,2,0.4646464270223387,19.000305180437934,116.8000030517578,-1.0000000000000178,114.5999984741211,1.0000000000000355,114.0,0.4646464270223387
3279,2020-12-03,119.0,119.0,118.1999969482422,118.4000015258789,58.0,0.001683475952059199,1.6666836209198057,0.1999994913736979,44.516125221529364,41.264076072996986,-4.234547262987547,0.1277087519728326,-6.347033081444096,-11.453941179087707,21.626025100895166,0.8000030517577983,-2.1043937189632373,0.6299999237060518,-7.431108176888401,8.691108024300505,-3.4005541265911745,4.660553974003278,2.0454553460330516,100.0,56.623656784577825,4.030554050297224,12,-3.5999984741210938,-0.1999969482422017,-7.899999618530273,-10.39999771118164,88.0,3,0.39495798319327724,1.2666676839192614,118.8000030517578,19.000305180437934,116.8000030517578,-1.0000000000000178,114.5999984741211,0.39495798319327724
3280,2020-12-04,119.5999984741211,119.5999984741211,118.4000015258789,118.8000030517578,341.0,0.005042003984210952,2.000009536797734,1.3333290947700605,41.49659687412741,40.78221591452383,-4.701934734647082,-0.5808278114176062,-6.613143212401852,-11.981514463614644,20.707595302277348,1.1999969482421875,-3.364644872040799,1.2799983978271428,-6.735144590020781,9.295141385675066,-2.727573096096819,5.2875698917511045,0.8907297342554443,100.0,57.10895745541664,4.00757149392396,12,-3.8999977111816406,-0.7999954223632955,-8.499998092651367,-10.999996185302734,77.5999984741211,4,0.4230769157164318,1.6666836209198057,119.0,1.2666676839192614,118.8000030517578,19.000305180437934,116.8000030517578,0.4230769157164318
3281,2020-12-07,118.0,119.1999969482422,118.0,118.8000030517578,90.0,-0.013377913833897748,-1.9999809265864668,-1.0000095367976984,44.5255462257878,41.336733168297336,-2.4153294482448473,0.6093642298016277,-4.774783008499838,-10.336819967881667,19.13625878035345,1.5999984741210938,-3.444575643570275,-0.04000015258789347,-7.660028804579824,7.580028499404037,-3.8500144785838586,3.7700141734080717,1.9692846989794077,65.21741293779885,19.752088144569328,3.810014325995964,12,-2.299999237060547,1.3000030517577983,-6.899999618530273,-9.39999771118164,79.19999694824219,0,0.6508474834894731,2.000009536797734,119.5999984741211,1.6666836209198057,119.0,1.2666676839192614,118.8000030517578,0.6508474834894731
3282,2020-12-08,119.0,121.8000030517578,118.5999984741211,119.0,2315.0,0.008474576271186418,-6.999980926586396,-0.0,40.62499068677095,41.659003374435855,-2.730514730409851,-0.5113639182644789,-5.4554108466395235,-11.269888083492361,18.29475198876798,3.8000030517577983,-3.5669602446943145,1.0199996948242216,-6.547131278392158,8.5871306680406,-2.763565791783975,4.803565181432418,-7.199996948242202,56.24996274710602,12.515814431910492,3.7835654866081927,12,-1.5999984741210938,0.3000030517577983,-7.350000381469727,-10.39999771118164,88.0,1,0.5142856886406906,-1.9999809265864668,118.0,2.000009536797734,119.5999984741211,1.6666836209198057,119.0,0.5142856886406906
3283,2020-12-09,125.1999969482422,128.60000610351562,119.4000015258789,119.4000015258789,4357.0,0.05210081469111083,-2.172417875422412,100.0,72.17392111996932,45.02097619335125,-7.9828455652559285,-6.775197396929457,-11.360567613797826,-17.334286664398135,17.850452818917162,9.600006103515625,-2.985969862765373,7.03999671936036,-1.043357891321321,15.123351330042041,2.9983194140195195,11.0816740247012,-13.1999938964844,67.92446040058631,18.089594147492186,4.041677305340841,12,-3.899993896484389,-4.999992370605483,-13.299997329711928,-16.599994659423842,89.8000030517578,2,0.573482466468749,-6.999980926586396,119.0,-1.9999809265864668,118.0,2.000009536797734,119.5999984741211,0.573482466468749
3284,2020-12-10,129.60000610351562,130.60000610351562,126.1999969482422,126.5999984741211,1827.0,0.03514384394987169,-1.315787782964423,0.5172431029561284,76.11942168040856,49.610897684156,-11.315330336738668,-11.148214353580329,-15.389186427879295,-21.5493809597658,17.211531772228156,5.400009155273423,-2.0272706064006343,11.060005569458013,1.6164548890878052,20.503556249828222,6.338230229272909,15.781780909643118,-16.936002929687504,92.06349590798229,35.24928405553514,4.721775340185107,12,-7.000003814697266,-8.400001525878906,-15.300006866455078,-18.900005340576172,79.89999389648438,3,0.5231480293204214,-2.172417875422412,125.1999969482422,-6.999980926586396,119.0,-1.9999809265864668,118.0,0.5231480293204214
3285,2020-12-11,133.60000610351562,134.19999694824222,128.39999389648438,130.0,1070.0,0.030864196077313943,1.416674084152419,1.1999989827499828,89.70589802752076,55.102910922595235,-13.68143728125284,-15.037074683085905,-18.94431576943893,-25.301007943338917,16.703566295931076,5.800003051757841,-0.8809482089478706,14.500005340576166,2.9903733114432214,26.009637369709097,8.745189326009694,20.25482135514264,-19.85984275390625,96.29635211263609,30.961429753143122,5.754816014566468,12,-9.000007629394517,-10.600006103515625,-18.200008392333984,-22.300006866455078,78.39999389648438,4,0.5494011268204042,-1.315787782964423,129.60000610351562,-2.172417875422412,125.1999969482422,-6.999980926586396,119.0,0.5494011268204042
3286,2020-12-14,135.60000610351562,137.39999389648438,132.0,132.19999694824222,1055.0,0.01497005919633243,-1.8420997683075206,0.944445386343399,90.14085907000882,60.46390646299465,-13.845301695279858,-17.04461411170297,-20.421899528263424,-26.97780827868928,15.547980305999538,5.399993896484375,0.1456641955391973,15.950004959106451,2.453881282541545,29.446128635671343,9.201943120823998,22.698066797388904,-20.223056066015616,90.42559451462633,16.953327740356215,6.748061838282448,12,-9.200008392333984,-11.000007629394531,-20.200008392333984,-24.300006866455078,69.89999389648438,0,0.454277198171376,1.416674084152419,133.60000610351562,-1.315787782964423,129.60000610351562,-2.172417875422412,125.1999969482422,0.454277198171376
3287,2020-12-15,150.0,150.0,134.39999389648438,134.39999389648438,1706.0,0.10619464047436367,1.0,4.588224734430505,93.30144440177496,65.84497814532199,-25.748329743891148,-30.736479688949487,-34.160062312118185,-40.980359829383445,16.309169220092063,15.600006103515625,2.019356285741779,28.899998855590823,9.747203998296328,48.05279371288533,19.323601426943583,38.47639628423808,-32.42074557660155,100.0,19.479823856454786,9.576397428647253,12,-16.0,-19.099998474121094,-33.900001525878906,-38.0,54.0,1,0.31466664632161456,-1.8420997683075206,135.60000610351562,1.416674084152419,133.60000610351562,-1.315787782964423,129.60000610351562,0.31466664632161456
3288,2020-12-16,155.39999389648438,163.60000610351562,152.8000030517578,157.8000030517578,2475.0,0.03599995930989586,-1.842109489974361,-0.1538466805299884,93.88647124750293,71.33057214820793,-28.396872046600166,-35.466061360953915,-38.8282789030588,-45.9762165604202,17.150440214101877,13.600006103515625,3.934186938453763,32.71999320983886,8.174817296455302,57.26516912322242,20.447405253147082,44.99258116653064,-33.93025000389373,78.07483903817429,-3.1455694211982888,12.27258795669178,12,-14.599990844726562,-17.699989318847656,-39.09999465942383,-43.399993896484375,43.00000000000003,2,0.332046384364002,1.0,150.0,-1.8420997683075206,135.60000610351562,1.416674084152419,133.60000610351562,0.332046384364002
3289,2020-12-17,154.1999969482422,157.1999969482422,151.8000030517578,154.1999969482422,702.0,-0.007721988387216605,-1.2500031789224724,-0.0,93.88647124750295,77.15166930080522,-24.226318692811645,-32.8636587054591,-36.90825627347189,-44.36378053474242,19.5340879373115,5.399993896484375,5.816485234002869,29.559996414184567,1.577266199820201,57.54272662854895,15.568631307002391,43.55136152136676,-26.832016346122046,73.29543779704777,-11.094904729134342,13.991365107182189,12,-13.399993896484375,-16.49999237060547,-37.549997329711914,-42.19999694824219,46.30000305175781,3,0.3942931534049612,-1.842109489974361,155.39999389648438,1.0,150.0,-1.8420997683075206,135.60000610351562,0.3942931534049612
3290,2020-12-18,160.39999389648438,161.1999969482422,153.8000030517578,153.8000030517578,1785.0,0.040207503702631264,-1.242425503482939,100.0,94.55253663334916,82.71022379053424,-26.85421310657486,-37.45563405663184,-42.294889932569845,-50.12866240201366,22.105559356366605,7.399993896484375,7.8153268489377865,33.51999359130859,1.6779123242611718,65.36207485835601,17.59895295778489,49.44103422483229,-27.959529724168874,89.8733810476219,2.7397450984672673,15.92104063352371,12,-19.299991607666016,-22.699989318847656,-43.4999942779541,-48.399993896484375,32.40000915527344,4,0.30610977538566964,-1.2500031789224724,154.1999969482422,-1.842109489974361,155.39999389648438,1.0,150.0,0.30610977538566964
3291,2020-12-21,158.60000610351562,164.1999969482422,149.60000610351562,158.39999389648438,2856.0,-0.011221869460483869,1.5614032739489498,0.030304921891075216,90.98041967080489,88.30527145542692,-20.885835971174828,-33.714023779217925,-39.717922997916034,-47.921963027614424,24.93311215886408,14.599990844726562,10.000855981946728,29.390005493164068,-4.613949362130114,63.39396034845825,12.388028065516977,46.39198292081116,-21.79720606083211,81.20808633811117,-4.586901864119881,17.001977427647088,12,-16.800006866455078,-20.600006103515625,-41.70000648498535,-46.600006103515625,42.899993896484375,0,0.3366960393534353,-1.242425503482939,160.39999389648438,-1.2500031789224724,154.1999969482422,-1.842109489974361,155.39999389648438,0.3366960393534353
3292,2020-12-22,157.1999969482422,160.60000610351562,156.0,157.60000610351562,192.0,-0.0088272957212856,-2.2857150642230835,-1.9999237107110162,88.09524818703409,90.0743077962119,-15.08350346071984,-30.374440151577573,-37.521840599436246,-46.195896500323016,27.913469428302452,4.600006103515625,12.455801481092081,25.769996643066406,-9.496989245112644,61.03698253124546,8.136503698976895,43.40348958715593,-16.013645400669276,52.05476445536018,-30.623836992844083,17.63349294408952,12,-12.0,-19.199996948242188,-38.09999656677246,-44.09999465942383,50.30000305175781,1,0.3072519337749129,1.5614032739489498,158.60000610351562,-1.242425503482939,160.39999389648438,-1.2500031789224724,154.1999969482422,0.3072519337749129
3293,2020-12-23,155.1999969482422,160.0,153.60000610351562,156.8000030517578,578.0,-0.012722646557420059,-1.6666709052299633,3.9999237078008774,84.67433874172825,91.02485413635854,-9.365347238730749,-26.471011076904404,-35.02918300093182,-43.84622453445276,30.908481955071053,6.399993896484375,15.13205904011933,21.699996948242188,-14.066377608110457,57.46637150459483,3.8168096700658793,39.58318422641851,-10.33146213656218,38.35612572832023,-40.391029163799224,17.88318727817632,12,-8.900001525878906,-17.199996948242188,-35.14999580383301,-42.09999465942383,56.30000305175781,2,0.31443301553692793,-2.2857150642230835,157.1999969482422,1.5614032739489498,158.60000610351562,-1.242425503482939,160.39999389648438,0.31443301553692793
3294,2020-12-28,157.8000030517578,159.8000030517578,153.8000030517578,156.60000610351562,3345.0,0.01675261697577679,1.3076936620234927,-0.7499952316466078,85.23986356612892,90.52862808509278,-8.431136736134249,-27.105613021594763,-36.90273414881386,-46.08427670843815,33.823449504384584,6.0,18.21232426536332,22.170002746582043,-14.078326050961152,58.41833154412524,4.045838347810445,40.29416714535364,-9.838434298227867,56.16439787839992,-19.072597277610434,18.124164398771594,12,-9.700004577636719,-19.800003051757812,-37.700002670288086,-44.70000076293945,58.69999694824219,0,0.25728764296290896,-1.6666709052299633,155.1999969482422,-2.2857150642230835,157.1999969482422,1.5614032739489498,158.60000610351562,0.25728764296290896
3295,2020-12-29,161.60000610351562,162.0,158.60000610351562,158.60000610351562,674.0,0.0240811342095566,-1.26666259765625,2.5000063578449447,88.65249186333102,90.36325395101747,-8.763195738481102,-28.624281089253344,-39.930043167616944,-49.47100695692686,36.95201902267891,4.1999969482421875,20.284164731811515,23.590005493164057,-12.92824553670178,60.108256523029894,5.330879978231138,41.849131008096975,-11.040288838831714,82.19183236223971,5.4524856804262924,18.259125514932922,12,-12.300010681152344,-23.600006103515625,-42.30000305175783,-48.30000305175783,60.899993896484375,1,0.2407177749211613,1.3076936620234927,157.8000030517578,-1.6666709052299633,155.1999969482422,-2.2857150642230835,157.1999969482422,0.2407177749211613
3296,2020-12-30,160.60000610351562,160.60000610351562,159.60000610351562,159.60000610351562,120.0,-0.006188118578160373,1.0,0.3333333333333333,86.8794420260644,89.64969813149406,-4.295754801649991,-25.29844250389644,-38.08856210273768,-48.08490089134264,39.886304693137184,2.0,22.0155358619362,20.29000511169434,-15.812182429255301,56.392192652643985,2.2389113412195343,38.34109888216916,-7.8578440894623895,83.33339388412759,3.836947960863995,18.05109377047482,12,-3.7000045776367188,-22.600006103515625,-41.30000305175783,-47.30000305175783,71.39999389648438,2,0.200498105382932,-1.26666259765625,161.60000610351562,1.3076936620234927,157.8000030517578,-1.6666709052299633,155.1999969482422,0.200498105382932
3297,2021-01-04,176.60000610351562,184.1999969482422,171.0,171.0,1750.0,0.09962639721001709,-3.714279486215334,5.600006103515625,88.82176097036682,89.0869525451456,-18.020822539485806,-38.565966444468614,-53.03091490563884,-63.63057669769654,43.20402144926651,23.599990844726562,23.60536071401964,33.300004959106445,-4.470605140099053,71.07061505831194,14.414699909503696,52.185310008709195,-22.024590499992144,75.16342118110045,-5.557343128653812,18.885305049602746,1,-9.700004577636719,-28.600006103515625,-58.000003814697266,-62.90000534057617,66.39999389648438,0,0.14099656305724606,1.0,160.60000610351562,-1.26666259765625,161.60000610351562,1.3076936620234927,157.8000030517578,0.14099656305724606
3298,2021-01-05,174.0,180.1999969482422,174.0,177.0,1933.0,-0.01472257085875528,-3.133331298828125,-0.5357137018326875,84.47204821777801,88.04090554184283,-13.974510587450396,-33.32717966880139,-49.49127648998076,-60.596333185111305,46.260563190624424,6.1999969482421875,25.159170173804284,27.939999008178717,-10.35615506436622,66.23615308072365,8.791921971906248,47.088076044451185,-14.399993896484375,66.44737172324969,-12.30826345063727,19.148077036272472,1,-7.099998474121094,-26.0,-55.39999771118164,-59.6999969482422,77.5,1,0.19252873563218387,-3.714279486215334,176.60000610351562,1.0,160.60000610351562,-1.26666259765625,161.60000610351562,0.19252873563218387
3299,2021-01-06,166.0,174.1999969482422,166.0,173.1999969482422,552.0,-0.04597701149425293,-1.2777778955153976,2.399998982747396,73.68420817808703,85.72220238014705,-4.609380143171023,-22.794188535856676,-40.599441504706704,-52.165885740529305,48.890653094615885,8.199996948242188,24.768500593284415,17.589999008178722,-19.46256148668766,54.642559503045106,-0.9362812392544697,36.116279255611914,-1.9719955444335824,28.90623649581784,-45.663044340610696,18.526280247433196,1,0.9000015258789062,-17.400001525878906,-47.14999771118164,-51.6999969482422,89.0,2,0.27409638554216875,-3.133331298828125,174.0,-3.714279486215334,176.60000610351562,1.0,160.60000610351562,0.27409638554216875
3300,2021-01-07,170.1999969482422,175.1999969482422,165.8000030517578,166.60000610351562,3037.0,0.025301186435193967,-2.615384389662751,-0.4999989403614215,74.50424598554392,83.89151641511803,-8.127778676325306,-24.25242766653534,-43.8597541342135,-55.793275747790034,51.53534102110295,9.399993896484375,23.869975919211697,19.259996032714838,-16.393328379357,54.91332044478668,1.4333338266789042,37.08665823875077,14.0,43.08940971414571,-28.25660718013537,17.826662206035923,1,-1.2999954223632812,-21.099998474121094,-51.34999465942383,-55.59999465942383,89.30000305175781,3,0.27203292527577205,-1.2777778955153976,166.0,-3.133331298828125,174.0,-3.714279486215334,176.60000610351562,0.27203292527577205
3301,2021-01-08,194.8000030517578,194.8000030517578,168.39999389648438,168.39999389648438,2832.0,0.14453587864044715,1.0,7.333354526149816,77.72277311862254,82.73901918529454,-30.232025150538703,-45.116930366214774,-67.21484744374716,-79.76602005798995,54.78431823809711,26.400009155273438,23.728509686417794,40.02000198364257,2.795923962776584,77.24408000450856,21.407962973209578,58.63204099407557,-29.0,100.0,30.94512692448437,18.612039010432998,1,-20.599998474121094,-40.10000228881836,-76.70000076293945,-80.20000076293945,66.19999694824219,4,0.14219710736289048,-2.615384389662751,170.1999969482422,-1.2777778955153976,166.0,-3.133331298828125,174.0,0.14219710736289048
3302,2021-01-11,180.1999969482422,211.0,180.1999969482422,199.8000030517578,3728.0,-0.07494869545580263,-2.1428564755633683,-0.7424242161522318,63.77777713728551,80.41717900702314,-13.439696055144367,-27.08558111502444,-51.533257191236146,-64.60770213391828,57.75197300423331,30.800003051757812,22.495299108523398,22.359996032714832,-12.46421713837077,57.18420920380045,4.947889447172031,39.772102618257634,-14.399993896484375,31.858395727268707,-34.56609629507417,17.41210658554281,1,2.2000045776367188,-17.199996948242188,-62.09999465942383,-65.59999465942383,85.80000305175781,0,0.2874584013818604,1.0,194.8000030517578,-2.615384389662751,170.1999969482422,-1.2777778955153976,166.0,0.2874584013818604
3303,2021-01-12,197.0,199.6000061035156,182.3999938964844,182.3999938964844,1664.0,0.09322976324235555,-1.3561650707652189,-0.7448980386234071,70.2651488605834,78.75332181751807,-26.47047365570066,-40.296740867724395,-66.96323534055085,-80.74603407507523,59.611634542166414,19.40000915527341,22.11124475496584,35.569998931884754,0.11559142151318724,71.02440644225632,17.842795176698957,53.29720268707055,-29.3919970703125,69.02654658133898,3.327792000935034,17.727203755185787,1,-12.199996948242188,-33.79999923706055,-79.8499984741211,-82.39999771118164,60.5,1,0.23350253807106602,-2.1428564755633683,180.1999969482422,1.0,194.8000030517578,-2.615384389662751,170.1999969482422,0.23350253807106602
3304,2021-01-13,197.3999938964844,200.5,191.3999938964844,198.1999969482422,2900.0,0.002030425870479302,2.3703669167408306,-0.0547947066655779,68.5370707472555,76.51827502684301,-23.09071455825645,-37.26762321099008,-66.05057545642731,-80.46573311347572,61.285498943677574,9.100006103515597,22.18199854236508,32.57999343872072,-3.0250659119114403,68.18505278935288,14.777463763404654,50.382523114036786,-28.05631108398441,69.91148888994671,6.970318427325893,17.80252967531608,1,-12.099990844726591,-32.8999938964844,-80.54999160766604,-82.3999938964844,48.6000061035156,2,0.27406285600943514,-1.3561650707652189,197.0,-2.1428564755633683,180.1999969482422,1.0,194.8000030517578,0.27406285600943514
3305,2021-01-14,207.0,212.0,195.3999938964844,196.0,2924.0,0.04863225126820314,-1.7213097531080452,-13.749947548113175,72.4906958289065,74.91952544938103,-28.57885250133384,-43.307116255406584,-74.23154871337334,-89.3259078068178,62.68168785404497,16.600006103515597,22.960743904005966,38.509999847412104,1.356668757332244,75.66333093749196,19.933334302372174,57.08666539245203,-35.99006450000002,88.53211169712007,26.74899761785069,18.576665545039933,1,-18.099998474121094,-42.0,-89.89999771118164,-92.0,74.5,3,0.2318840579710144,2.3703669167408306,197.3999938964844,-1.3561650707652189,197.0,-2.1428564755633683,180.1999969482422,0.2318840579710144
3306,2021-01-15,197.1999969482422,206.0,196.3999938964844,204.5,3010.0,-0.04734300991187346,-1.1573025231839134,-0.6636366410688921,67.24137477443963,72.52170476094466,-14.573748768071425,-30.204158102281923,-63.10358005523071,-78.84193585380302,63.78817386558159,10.600006103515597,23.39706436563904,25.62999725341797,-10.23390283839288,61.49389734522882,7.698047207512559,43.56194729932338,-23.730657578242216,53.45911436653239,-9.159881060965859,17.93195004590542,1,-8.299995422363281,-32.19999694824219,-79.94999504089355,-82.19999694824219,77.80000305175781,4,0.3159229412569884,-1.7213097531080452,207.0,2.3703669167408306,197.3999938964844,-1.3561650707652189,197.0,0.3159229412569884
3307,2021-01-18,197.1999969482422,200.0,197.1999969482422,198.1999969482422,754.0,0.0,-4.600006103515625,0.13698624410289853,68.42104770030033,70.7382602590027,-12.677517831616683,-27.918122204153235,-61.761129646449376,-78.17657057876406,63.93260492678067,2.8000030517578125,23.393700278702312,23.26999740600587,-12.828644362604962,59.3686391746167,5.2206765217004545,41.31931829031129,-21.41881794044221,49.99999999999995,-15.040026647158406,18.04932088430542,1,-8.299995422363281,-31.89999771118164,-79.69999504089355,-82.19999694824219,69.30000305175781,0,0.3235294322469131,-1.1573025231839134,197.1999969482422,-1.7213097531080452,207.0,2.3703669167408306,197.3999938964844,0.3235294322469131
3308,2021-01-19,207.0,211.0,199.0,200.0,1958.0,0.04969575660962078,-1.6666666666666667,-7.0,70.29702384437046,70.3619064441453,-19.337769104183195,-35.4728868699209,-70.23186909808544,-87.25385377998836,63.51601323534791,13.800003051757812,24.02611730518356,30.490000152587896,-7.36545205253617,68.34545235771196,11.562274050025849,49.417726255149944,-29.04569173266802,75.72816253123975,9.17029055106893,18.927726102562033,1,-18.099998474121094,-41.29999923706055,-88.64999771118164,-92.0,42.0,1,0.2850241545893719,-4.600006103515625,197.1999969482422,-1.1573025231839134,197.1999969482422,-1.7213097531080452,207.0,0.2850241545893719
3309,2021-01-20,215.0,218.0,207.0,207.0,1140.0,0.03864734299516903,-1.75,1.1428571428571428,71.29185944978813,70.00497460683911,-21.966139908649524,-40.77490552015868,-76.84671410531809,-94.49643765480243,63.377912696833164,11.0,23.2159807724739,35.44999999999999,-4.5653374718640976,75.46533747186407,15.442331264067946,55.45766873593203,-35.00295022870793,86.7256673017742,21.2305831062492,20.00766873593205,1,-21.800003051757812,-42.900001525878906,-94.24999618530273,-99.0999984741211,25.0,2,0.19767441860465107,-1.6666666666666667,207.0,-4.600006103515625,197.1999969482422,-1.1573025231839134,197.1999969482422,0.19767441860465107
3310,2021-01-21,209.5,219.5,209.0,218.0,708.0,-0.025581395348837188,-1.2105263157894737,-1.0625,68.82216501384686,69.01601815075293,-11.516235054256299,-33.1051699182764,-69.9517775590202,-88.26970120705913,63.07363736952982,10.5,23.025511678147495,27.49499969482423,-13.584047577877442,68.5740469675259,6.955476058473408,48.03452333117505,-26.462714210411292,56.70996814811189,-6.258996398701427,20.539523636350832,1,-9.650001525878906,-35.55000305175781,-87.59999656677246,-92.5999984741211,26.0,3,0.17422434367541761,-1.75,215.0,-1.6666666666666667,207.0,-4.600006103515625,197.1999969482422,0.17422434367541761
3311,2021-01-22,212.0,212.5,202.0,208.0,804.0,0.01193317422434359,3.2,-0.47058823529411764,65.20617975583846,69.17472955281436,-12.650132524049695,-33.096318875187706,-71.09574398782127,-89.98911511187866,63.37672562354597,10.5,24.454849253796397,27.32499999999999,-14.286984302757787,68.93698430275776,6.519007848621101,48.13099215137888,-25.31644278937017,66.3677176070664,4.737151052987791,20.805992151378895,1,-11.050003051757812,-36.25,-88.20000076293945,-92.30000305175778,34.0,4,0.3278301886792452,-1.2105263157894737,209.5,-1.75,215.0,-1.6666666666666667,207.0,0.3278301886792452
3312,2021-01-25,205.5,216.0,201.0,214.5,969.0,-0.030660377358490587,1.5,-2.25,63.09226733394369,68.37774271652106,-2.440568192151943,-24.023993893069076,-63.177673528890665,-82.75436868411461,63.733909577302924,15.0,25.547517034327313,18.40999984741211,-22.079263696935925,58.899263391760144,-1.8346319247619078,38.65463161958613,-15.534798510433149,31.70731707317073,-28.103026736656172,20.24463177217401,1,-0.0500030517578125,-28.550003051757812,-80.00000190734863,-84.20000457763672,44.0,0,0.33819951338199505,3.2,212.0,-1.2105263157894737,209.5,-1.75,215.0,0.33819951338199505
3313,2021-01-26,204.0,210.5,204.0,209.5,462.0,-0.007299270072992692,-1.3636363636363635,0.6111111111111112,66.69595513434034,68.17317431508604,0.1752311615520341,-19.690087925768523,-60.2929287988041,-80.49533797873053,64.67661001733359,6.5,24.252056291056363,14.469999694824224,-23.74534848059679,52.68534787024524,-4.637674392886282,33.57767378253473,-11.081318659389837,16.216216216216218,-45.540977444937546,19.10767408771051,1,3.4499969482421875,-19.449996948242188,-71.54999923706055,-76.4000015258789,23.5,1,0.30637254901960786,1.5,205.5,3.2,212.0,-1.2105263157894737,209.5,0.30637254901960786
3314,2021-01-27,198.3999938964844,204.5,194.3999938964844,204.5,2583.0,-0.027451010311351,2.3114740976061143,1.1090920188210176,62.239579090642636,67.03416134416783,6.629128349040855,-11.48112049983493,-53.357595306419995,-74.11964441836278,65.17861342134343,10.100006103515597,25.240314276232795,6.839994049072288,-28.48236228163651,42.16235037978109,-10.821184116282126,24.501172214426703,21.100006103515597,15.936251104894136,-46.1919309091205,17.6611781653544,1,8.550003051757784,-13.849990844726591,-59.14999008178714,-63.9999923706055,21.100006103515597,2,0.2550403611903147,-1.3636363636363635,204.0,1.5,205.5,3.2,212.0,0.2550403611903147
3315,2021-01-28,200.5,200.5,183.1999969482422,190.1999969482422,2743.0,0.010584708508666996,2.359222898250573,-1.6885234009555574,53.074431100003636,65.46005649145273,3.9226417117130836,-11.085785897033816,-54.0832354262206,-75.42387669971598,65.065195281732,17.300003051757812,23.991544678601258,6.995000457763666,-25.556461538398423,39.546462453925756,-9.280730540317364,23.270731455844697,18.497999877929686,52.743906835797304,-4.4039820425906555,16.27573099808104,1,0.8499984741210938,-15.949996948242188,-61.249996185302734,-65.39999771118164,19.5,3,0.19700748129675816,2.3114740976061143,198.3999938964844,-1.3636363636363635,204.0,1.5,205.5,0.19700748129675816
3316,2021-01-29,192.8000030517578,197.6000061035156,192.8000030517578,197.6000061035156,457.0,-0.038403974804200436,1.0000000000000118,-0.46601957568727215,57.34265933249037,64.22912445058495,12.21768285407066,-0.8956795446394494,-45.14093401024343,-66.97438256960376,64.94564788492355,7.6999969482421875,22.867751200180948,-2.3149963378906193,-30.96535835486307,26.335365679081832,-16.640177346376845,12.010184670595606,24.76607670898437,29.268308568041867,-29.794709049938298,14.325181008486224,1,8.549995422363281,-8.25,-53.39999961853027,-57.70000076293945,1.599990844726591,4,0.22147300971141193,2.359222898250573,200.5,2.3114740976061143,198.3999938964844,-1.3636363636363635,204.0,0.22147300971141193
3317,2021-02-01,201.5,201.5,193.0,193.0,330.0,0.0451244647849236,1.0,-1.7708322074685472,52.89575244081673,62.29564985019009,4.684401101169328,-8.04716663180318,-52.35586167237773,-74.8443292021475,63.67358003159984,8.699996948242188,20.454827867181734,5.140000915527338,-22.259454243090886,32.53945607414556,-8.559726663781788,18.839728494836464,14.691436448242172,67.03297071821939,8.848979469412413,13.699727579309116,2,-0.15000152587890625,-14.949996948242188,-61.60000038146973,-66.10000228881836,16.5,0,0.22084367245657566,1.0000000000000118,192.8000030517578,2.359222898250573,200.5,2.3114740976061143,198.3999938964844,0.22084367245657566
3318,2021-02-02,207.5,208.0,200.0,200.0,3036.0,0.02977667493796532,-1.1333333333333333,0.8823529411764706,56.06242730095343,60.60349072254179,-1.3826115668495333,-12.025291616472487,-56.86071922789631,-79.97096234440856,62.458412442956224,8.0,19.38587501975519,9.465000915527355,-16.221308116568963,35.15130994762367,-3.378153600520818,22.30815543157553,7.37177886824216,97.98387121583616,39.57795778759233,12.843154516048163,2,-6.150001525878906,-20.949996948242188,-65.9000015258789,-72.10000228881836,4.5,1,0.2024096385542169,1.0,201.5,1.0000000000000118,192.8000030517578,2.359222898250573,200.5,0.2024096385542169
3319,2021-02-03,211.5,212.0,207.0,209.5,473.0,0.01927710843373487,2.3333333333333335,0.26666666666666666,52.89575244081672,58.83388932553844,-6.6283380914518375,-13.11413734346172,-59.0045760315615,-83.05269532126493,62.80753819280698,5.0,18.3111143589214,11.19000091552735,-10.260251561709026,32.640253392763725,0.46487467690917583,21.915127154145523,2.1049075914421564,98.26388907285383,41.86482662990977,10.725126238618184,2,-11.900001525878906,-24.849998474121094,-69.35000228881836,-75.4000015258789,12.5,2,0.0756501182033098,-1.1333333333333333,207.5,1.0,201.5,1.0000000000000118,192.8000030517578,0.0756501182033098
3320,2021-02-04,216.5,217.5,208.0,209.5,487.0,0.023640661938534313,1.1111111111111112,3.5,63.237311816141045,58.615126221127625,-11.768555503240862,-15.249454663121583,-62.07140545004836,-87.11519176541799,63.212769575848206,9.5,16.1583223684689,13.875000762939464,-3.499255514807402,31.24925704068633,5.1878726240660455,22.562128901812883,-33.30000305175781,95.95141650383415,37.5619655847573,8.68712813887343,2,-16.150001525878906,-27.449996948242188,-73.45000076293945,-80.30000305175781,2.0,3,0.01385681293302543,2.3333333333333335,211.5,-1.1333333333333333,207.5,1.0,201.5,0.01385681293302543
3321,2021-02-05,222.5,225.0,216.0,217.0,1594.0,0.02771362586605086,-1.4,0.7857142857142857,66.03295317873031,58.941869092770574,-18.017198521268995,-20.09828729761142,-65.91260008793375,-92.15244131075286,62.850128999287435,9.0,13.18710158296878,18.490000915527332,-0.5903185632230645,37.57032039427773,8.949841176152148,28.030160654902517,-38.61400299072267,92.1875,31.384514871991783,9.540159739375193,2,-18.400001525878906,-30.199996948242188,-78.85000228881836,-86.0,-1.0,4,-0.011235955056179803,1.1111111111111112,216.5,2.3333333333333335,211.5,-1.1333333333333333,207.5,-0.011235955056179803
3322,2021-02-08,232.0,233.5,225.0,225.0,1428.0,0.04269662921348316,-1.4285714285714286,1.2727272727272727,65.9033066531033,58.853797039299785,-26.108443727166616,-26.897640038888,-73.12468444106258,-100.63744855447752,62.0788091991532,11.0,11.041514240313575,25.40000076293944,5.870588434923519,44.929413090955364,15.635294598931495,35.16470692694739,-46.46944287109375,95.52238805970148,35.09512614473071,9.764706164007958,2,-23.650001525878906,-32.349998474121094,-84.54999923706055,-95.5,-8.0,0,-0.16206899182549828,-1.4,222.5,1.1111111111111112,216.5,2.3333333333333335,211.5,-0.16206899182549828
3323,2021-02-09,243.0,250.0,229.5,229.5,803.0,0.047413793103448176,-2.037037037037037,1.9285714285714286,67.15686146179937,59.40016174720609,-34.63696090249701,-36.12698717011489,-81.69401388983471,-110.58970149021258,61.45870319001992,20.5,9.786056481517534,34.10000076293946,9.22710148381799,58.97290004206093,21.66355112337871,46.53645040250021,-54.59127629882812,83.72093023255815,25.520585087751684,12.436449639560738,2,-26.400001525878906,-35.099998474121094,-85.54999923706055,-96.5,-19.0,1,-0.10288065843621397,-1.4285714285714286,232.0,-1.4,222.5,1.1111111111111112,216.5,-0.10288065843621397
3324,2021-02-10,251.5,262.5,245.5,245.5,3629.0,0.034979423868312765,-4.666666666666667,0.4444444444444444,74.82269324461353,61.81663531882941,-38.903755571538454,-42.547574852310674,-87.65959032746565,-117.95314948905133,60.89712625292605,19.5,9.521500320168428,39.89500045776367,9.201919727964423,70.58808118756292,24.548460092864048,55.241540822663296,-58.16397419492188,79.81651376146789,20.542491998843943,15.346540364899617,2,-23.849998474121094,-37.349998474121094,-94.04999923706055,-105.0,-28.0,2,-0.15705765407554673,-2.037037037037037,243.0,-1.4285714285714286,232.0,-1.4,222.5,-0.15705765407554673
3325,2021-02-11,255.0,258.0,249.0,252.5,1814.0,0.013916500994035852,1.1176470588235294,0.4166666666666667,75.11682063900811,63.791542130664716,-37.83911889182073,-44.55132465625485,-88.49355672875805,-120.29428692311183,60.001470439895186,9.0,9.179879854699863,40.995000457763666,4.803900167037511,77.18610074848982,22.899450312400575,59.09055060312676,-54.74757677542968,83.87096774193549,24.441109593187036,18.09555014536308,2,-27.25,-40.849998474121094,-97.25,-107.9000015258789,-36.5,3,-0.1215686274509804,-4.666666666666667,251.5,-2.037037037037037,243.0,-1.4285714285714286,232.0,-0.1215686274509804
3326,2021-02-12,259.5,261.0,248.0,256.0,1318.0,0.01764705882352935,3.0,1.4,82.29664835977158,67.05830834388193,-35.62956164274189,-46.530286567455505,-90.23960760290106,-123.60707246173774,59.084778617897335,13.0,10.175056354315814,42.38000030517577,1.818540242025847,82.94146036832569,22.09927027360081,62.66073033675073,-53.022819097886725,92.0,27.862846666728146,20.28073003157496,2,-28.25,-44.05000305175781,-100.5,-112.4000015258789,-36.5,4,-0.1579961464354528,1.1176470588235294,255.0,-4.666666666666667,251.5,-2.037037037037037,243.0,-0.1579961464354528
3327,2021-02-15,261.0,263.0,260.0,261.0,1327.0,0.005780346820809301,-2.0,0.0,84.09090660198112,70.1725838217739,-31.06915371005232,-45.32954786287223,-88.98237145480425,-123.88630897013962,58.13689297252511,3.5,12.739581324240305,40.690000152587885,-3.175771420406363,84.55577172558213,18.757114366090775,62.622885939084995,-48.92053718809805,94.02985074626866,22.84658625345031,21.932885786497124,2,-26.0,-39.400001525878906,-96.54999732971191,-108.5999984741211,-40.0,0,-0.15134099616858232,3.0,259.5,1.1176470588235294,255.0,-4.666666666666667,251.5,-0.15134099616858232
3328,2021-02-16,266.0,267.5,260.5,261.0,2450.0,0.019157088122605304,-1.3333333333333333,100.0,90.7228952430817,74.37559968869222,-30.05931820344574,-48.15153618501941,-91.1746624756043,-127.63046417423959,56.91534542505845,7.0,15.968197377888316,42.740000152587896,-5.1114104685429425,90.5914107737187,18.81429484202249,66.6657054631533,-47.81007272552628,93.18181818181817,14.390123081615087,23.92570531056541,2,-28.25,-41.05000305175781,-93.29999923706055,-105.5,-65.0,1,-0.1578947368421053,-2.0,261.0,3.0,259.5,1.1176470588235294,255.0,-0.1578947368421053
3329,2021-02-17,257.5,271.0,254.5,269.5,3644.0,-0.03195488721804507,1.2,-2.4,81.87919680732858,76.44692024326861,-16.034182575744296,-38.26621842373413,-79.91428284798437,-117.91768376312177,55.21384182904633,16.5,19.26778506137876,32.115000152587896,-17.91695938176167,82.14695968693749,7.099020385413098,57.130979919762694,-32.40666254395259,41.30434782608695,-39.097545978514304,25.015979767174795,2,-14.0,-30.400001525878906,-83.49999809265137,-97.0,-78.69999694824219,2,-0.13009708737864079,-1.3333333333333333,266.0,-2.0,261.0,3.0,259.5,-0.13009708737864079
3330,2021-02-18,246.0,266.0,239.0,262.0,4590.0,-0.044660194174757306,1.25,1.3333333333333333,78.54077182952396,77.83667787113458,0.10108658561296124,-25.18265187436549,-65.7499638803842,-105.24349575599825,52.788904548326265,27.0,21.858324505511234,18.79000015258788,-31.464547987563265,69.04454829273905,-6.337273917487693,43.91727422266345,-13.561596536920177,21.875,-62.310074166702776,25.127274070075583,2,2.0,-18.900001525878906,-71.0999984741211,-85.5,-70.80000305175781,3,-0.09146341463414631,1.2,257.5,-1.3333333333333333,266.0,-2.0,261.0,-0.09146341463414631
3331,2021-02-19,281.5,284.0,243.5,243.5,1289.0,0.14430894308943087,-1.131578947368421,-2.375,83.33333333333333,79.77334750227125,-29.222716602991,-58.19247766085422,-98.06661870113476,-139.39247095446777,51.573625557346034,40.5,25.742710385731584,50.815000152587885,-4.379899807979257,106.00990011315503,23.2175501723043,78.41245013287147,-42.89174109101296,94.44444444444444,7.755565543804138,27.597449980283574,2,-24.75,-47.900001525878906,-104.54999923706055,-120.0999984741211,-109.5,4,-0.22380106571936054,1.25,246.0,1.2,257.5,-1.3333333333333333,266.0,-0.22380106571936054
3332,2021-02-22,275.0,289.0,262.0,283.0,7957.0,-0.023090586145648295,1.7,-0.21052631578947367,78.00829875518673,80.97906275709207,-17.859874208237272,-48.71646326172805,-88.42540832927313,-131.53359316777423,50.24506076473608,27.0,28.605526681540084,40.84000015258789,-16.3922840456097,98.07228435078548,12.223858053489096,69.45614225168669,-36.0,72.0,-12.712375699561761,28.616142099098802,2,-11.0,-38.900001525878906,-98.04999923706055,-113.5999984741211,-88.6000061035156,0,-0.1890909090909091,-1.131578947368421,281.5,1.25,246.0,1.2,257.5,-0.1890909090909091
3333,2021-02-23,266.5,271.5,238.0,268.5,4679.0,-0.030909090909090886,7.375,0.25,72.0,80.66543017435723,-6.3428593064807615,-37.201375545219435,-77.01807875932326,-121.76144169792158,48.139857366646275,37.0,30.803479222366462,29.21500015258789,-27.908551452966208,86.33855175814199,0.6532243498108414,57.77677595536494,22.5,55.88235294117647,-25.995719768181893,28.561775802777056,2,-3.0,-30.400001525878906,-89.39999961853027,-104.5999984741211,-80.69999694824219,1,-0.1707317073170732,1.7,275.0,-1.131578947368421,281.5,1.25,246.0,-0.1707317073170732
3334,2021-02-24,249.0,263.5,247.0,263.5,1569.0,-0.06566604127579734,1.2758620689655173,7.25,61.81818181818182,79.18780363870987,12.030341030595707,-16.56550458321911,-56.896005028644936,-103.06855647649684,47.3295288077412,19.5,32.15333810421987,9.184999847412115,-45.09867068946403,63.46867038428823,-17.95683542102597,36.32683511585017,40.0,21.568627450980394,-56.11147848162961,27.141835268438058,2,14.5,-12.900001525878906,-71.69999885559082,-87.0999984741211,-63.80000305175781,2,-0.19277108433734935,7.375,266.5,1.7,275.0,-1.131578947368421,281.5,-0.19277108433734935
3335,2021-02-25,240.0,258.0,236.5,252.0,1578.0,-0.03614457831325302,-1.263157894736842,0.8275862068965517,56.22775800711744,76.29126026619274,20.873948441548237,-4.695262701796054,-45.453402288478344,-92.90631514477485,47.591497113197335,21.5,32.416115326194046,-1.7900001525878793,-52.82818544656692,49.24818514139116,-27.3090927995774,23.72909249440164,47.98000000000002,6.666666666666667,-66.32066514357585,25.51909264698952,2,22.75,-3.9000015258789062,-57.35000228881836,-75.0999984741211,-49.19999694824219,3,-0.2549999872843425,1.2758620689655173,249.0,7.375,266.5,1.7,275.0,-0.2549999872843425
3336,2021-02-26,235.5,240.0,226.5,231.5,2042.0,-0.018750000000000044,1.0769230769230769,-0.3333333333333333,51.29151291512915,72.64688318987584,24.15129734104397,3.338923846387246,-38.57720460650606,-87.23608775739905,47.63877681236023,13.5,31.07595483259024,-8.425000000000011,-54.12801729069224,37.27801729069225,-31.276508645346155,14.426508645346104,50.42080000000004,14.399999999999999,-53.43436908921256,22.851508645346126,2,22.25,0.5999984741210938,-48.60000228881836,-69.8499984741211,-48.5,4,-0.2560509683726446,-1.263157894736842,240.0,1.2758620689655173,249.0,7.375,266.5,-0.2560509683726446
3337,2021-03-01,246.0,249.0,243.0,243.0,937.0,0.04458598726114649,-3.0,0.75,51.11111111111112,68.24557384187912,12.627726409394825,-3.8539036282087125,-46.99422982550308,-96.51208353243146,47.623951755613284,13.5,29.604842320295433,-0.15000000000000568,-41.25845731911522,40.95845731911521,-20.7042286595576,20.404228659557617,36.355552000000046,43.333333333333336,-21.56239225526692,20.554228659557616,3,11.75,-9.900001525878906,-57.650001525878906,-80.3499984741211,-55.6000061035156,0,-0.30081300813008127,1.0769230769230769,235.5,-1.263157894736842,240.0,1.2758620689655173,249.0,-0.30081300813008127
3338,2021-03-02,249.5,250.5,242.0,245.5,587.0,0.014227642276422703,1.8333333333333333,1.3333333333333333,49.23076923076923,64.61797077781696,7.309763766241701,-4.264689153690483,-48.501722888179984,-98.758494148404,47.27518771577977,8.5,27.105096125946375,1.25,-35.61747246985351,38.11747246985351,-17.183736234926755,19.683736234926755,29.504218880000053,62.16216216216216,-0.8112290797301966,18.433736234926762,3,8.25,-13.400001525878906,-58.30000305175781,-83.8499984741211,-65.5,1,-0.25290583608623485,-3.0,246.0,1.0769230769230769,235.5,-1.263157894736842,240.0,-0.25290583608623485
3339,2021-03-03,227.5,256.5,227.0,250.5,860.0,-0.0881763527054108,-1.4583333333333333,-5.75,40.74074074074074,60.41796732350773,27.49850254452059,20.021988535333833,-24.685091289302107,-75.62649388795961,46.36839385090738,29.5,23.595386348923853,-21.55000000000001,-55.650316405379385,12.550316405379334,-38.60015820268967,-4.499841797310353,48.35396574720005,3.1746031746031744,-54.79435517962382,17.050158202689673,3,30.25,8.599998474121094,-31.5,-61.849998474121094,-48.100006103515625,2,-0.18329668988238323,1.8333333333333333,249.5,-3.0,246.0,1.0769230769230769,235.5,-0.18329668988238323
3340,2021-03-04,219.5,229.5,213.5,226.5,2837.0,-0.03516483516483515,1.4615384615384615,0.30434782608695654,36.84210526315789,55.25227531571046,35.02770316657637,29.78537651313988,-15.123840393554957,-66.52632744418437,45.2709608140145,16.0,18.563598718522,-29.69999999999999,-63.21888705600617,3.81888705600619,-46.45944352800308,-12.9405564719969,53.39272780236803,13.953488372093023,-38.07036105393868,16.759443528003093,3,31.75,16.599998474121094,-23.75,-53.849998474121094,-38.8999938964844,3,-0.15626425080527473,-1.4583333333333333,227.5,1.8333333333333333,249.5,-3.0,246.0,-0.15626425080527473
3341,2021-03-05,220.0,220.0,198.3999938964844,213.0,571.0,0.002277904328018332,5.171430315290171,-1.0,36.423841059602644,50.631780016201105,27.81114609113149,30.66045723512596,-13.966561978295118,-65.92805156649638,44.0242718745911,21.600006103515597,14.51824248348052,-29.07499999999999,-63.0289548893968,4.878954889396823,-46.05197744469842,-12.098022555301583,48.14130957817861,37.1772871504201,-9.139283682558997,16.97697744469841,3,14.949996948242188,20.900001525878906,-27.049999237060547,-54.349998474121094,-39.80000305175781,4,-0.1327272588556463,1.4615384615384615,219.5,-1.4583333333333333,227.5,1.8333333333333333,249.5,-0.1327272588556463
3342,2021-03-08,194.3999938964844,215.0,194.3999938964844,214.0,1782.0,-0.11636366410688903,-1.1020407845506397,-2.8000008719307994,29.137528101157585,45.86928313855195,45.56761933889172,56.17948546469509,13.072551108402564,-39.35790219341405,42.427282199556295,25.600006103515597,10.687964779043341,-52.795005798339815,-94.09812188944684,-11.491889707232815,-73.4465638438933,-32.1434477527863,66.76718411352479,0.0,-38.720027756961954,20.651558045553504,3,34.550003051757784,46.6000061035156,-1.4499931335449503,-28.749992370605497,-19.00000000000003,0,-0.03806581341985438,5.171430315290171,220.0,1.4615384615384615,219.5,-1.4583333333333333,227.5,-0.03806581341985438
3343,2021-03-09,218.0,218.5,193.3999938964844,194.0,1412.0,0.12139921216295058,1.0080004882812477,-1.2244894146076408,39.421532560962405,43.38076655441646,16.052483612551214,32.26474076332363,-8.719966768398933,-61.98758077661279,40.113967552505656,25.100006103515597,2.663112321189459,-27.94499969482422,-71.2474856553315,15.357486265683093,-49.59624267507786,-6.293756714570577,35.15511591638622,38.98574282728162,0.5681338980590098,21.651242980253656,3,7.6999969482421875,23.199996948242188,-24.049999237060547,-52.349998474121094,-38.80000305175781,1,-0.1266055325849339,-1.1020407845506397,194.3999938964844,5.171430315290171,220.0,1.4615384615384615,219.5,-0.1266055325849339
3344,2021-03-10,212.0,225.5,209.5,223.5,1155.0,-0.02752293577981646,1.064516129032258,-0.4791666666666667,40.61810217729094,41.64636035110241,18.16201953383566,37.053523751692666,-1.028751365794676,-54.946489114624455,37.18584787149106,16.0,-4.868710921509063,-31.969999694824224,-77.73862283592115,13.7986234462727,-54.8543112653727,-9.085688124275748,32.78939883359996,51.52355390240291,10.558463336678031,22.884311570548462,3,12.949996948242188,29.199996948242188,-18.049999237060547,-46.349998474121094,-38.0,2,-0.13207547169811318,1.0080004882812477,218.0,-1.1020407845506397,194.3999938964844,5.171430315290171,220.0,-0.13207547169811318
3345,2021-03-11,224.0,225.0,216.5,216.5,641.0,0.05660377358490565,-1.2666666666666666,-0.6521739130434783,31.76918340230911,39.477212627455735,4.083125069915155,23.83398336608269,-11.285729915347105,-65.83143555372374,34.09948896445692,13.0,-11.259022199990625,-18.419999694824213,-64.71250809448452,27.87250870483612,-41.56625389465438,4.726254505005954,13.594882142403776,95.32710369224596,58.601707009684645,23.146254199830164,3,0.9499969482421875,17.199996948242188,-30.875,-58.349998474121094,-51.399993896484375,3,-0.19910717010498047,1.064516129032258,212.0,1.0080004882812477,218.0,-1.1020407845506397,194.3999938964844,-0.19910717010498047
3346,2021-03-12,218.5,228.0,218.0,228.0,311.0,-0.024553571428571397,1.105263157894737,-1.2666666666666666,31.971922272299338,37.35063608980998,7.731085163843147,27.5156146786872,-4.038443697877796,-59.205109683084856,30.700569987027414,10.0,-15.494281952072498,-21.86999969482423,-68.60694002923452,24.866940639586034,-45.238469862029376,1.498470472380916,12.90759778797505,72.5433574445678,38.61603721294483,23.368470167205135,3,6.4499969482421875,22.699996948242188,-23.799999237060547,-52.849998474121094,-41.69999694824219,4,-0.1734553496406609,-1.2666666666666666,224.0,1.064516129032258,212.0,1.0080004882812477,218.0,-0.1734553496406609
3347,2021-03-15,221.5,224.5,219.0,221.5,217.0,0.013729977116704761,-1.2,-0.0,35.1190488204513,35.78266715533021,0.9949087053677772,22.56137780889111,-5.736078699175437,-61.04351739225001,27.065406477073868,6.0,-18.325342600864758,-16.894999694824207,-63.29847061093636,29.508471221287948,-40.096735152880285,6.30673576323187,6.5,81.21387614628324,47.99563926893511,23.201735458056078,3,3.4499969482421875,19.699996948242188,-23.299999237060547,-53.099998474121094,-41.5,0,-0.18645599571899685,1.105263157894737,218.5,-1.2666666666666666,224.0,1.064516129032258,212.0,-0.18645599571899685
3348,2021-03-16,224.0,227.5,221.5,223.5,391.0,0.011286681715575675,-1.6666666666666667,100.0,40.82232094003094,35.79173162191801,-6.149327981836592,17.658891029300207,-6.793992745429165,-62.40988333903698,23.045339569141404,6.0,-20.069892062533313,-12.294999694824213,-57.216147009721794,32.6261476200734,-34.75557335227302,10.165573962624592,-30.600006103515597,78.37837837837837,41.881898177232834,22.460573657448805,3,-12.550003051757812,17.199996948242188,-20.0,-51.349998474121094,-40.80000305175781,1,-0.21696431296212337,-1.2,221.5,1.105263157894737,218.5,-1.2666666666666666,224.0,-0.21696431296212337
3349,2021-03-17,224.0,226.0,218.0,223.0,391.0,0.0,2.2,2.0,43.71069242746678,36.554907973507895,-7.485158305517331,15.832198088309326,-5.064270734471933,-61.25196676312953,19.65633769190403,8.0,-22.771693496605565,-10.61999969482423,-54.70239262577792,33.46239323612946,-32.661196160301074,11.421196770652614,-29.918005981445276,65.21739130434783,23.9170790214,22.041196465476844,3,-13.300003051757812,17.199996948242188,-11.75,-43.099998474121094,-44.80000305175781,2,-0.20000001362391884,-1.6666666666666667,224.0,-1.2,221.5,1.105263157894737,218.5,-0.20000001362391884
3350,2021-03-18,223.5,232.5,222.0,231.0,1901.0,-0.0022321428571429047,1.0,-7.5,45.12987061241738,37.522244590487304,-7.105285289319681,15.34697363628186,-2.9400948166120884,-59.59478252992477,17.65007799522529,10.5,-25.726368008722716,-9.99499969482423,-54.002917588222374,34.012918198573885,-31.998958641523302,12.008959251874842,-28.74964586181636,37.93103448275862,-6.492242616356137,22.00395894669906,3,-10.550003051757812,17.699996948242188,-2.5999984741210938,-36.349998474121094,-43.30000305175781,3,-0.2214765100671141,2.2,224.0,-1.6666666666666667,224.0,-1.2,221.5,-0.2214765100671141
3351,2021-03-19,218.5,224.0,218.5,220.0,101.0,-0.022371364653243853,-6.333333333333333,0.2,38.31775822094723,38.54227015935282,-2.615482324185166,16.216606527838707,2.866414597623418,-53.45492508991242,14.899964059616844,5.5,-25.765951828616892,-11.844999694824224,-50.0169925658181,26.32699317616965,-30.930996130321148,7.240996740672699,-22.239660027343717,3.4482758620689653,-39.41454146814384,19.085996435496938,3,-5.5500030517578125,22.699996948242188,2.450000762939453,-30.75,-40.5,4,-0.2100686219518736,1.0,223.5,2.2,224.0,-1.6666666666666667,224.0,-0.2100686219518736
3352,2021-03-22,223.0,223.0,217.5,217.5,573.0,0.020594965675057253,1.0,-3.6666666666666665,38.8374063712058,38.47736724937987,-2.9412355570671025,8.03300828086418,-0.2874832731649235,-56.78690857643784,11.851110067903628,5.5,-24.33088617437045,-4.74499969482423,-36.685437377756216,27.195437988107756,-20.715218536290223,11.225219146641763,-25.290073626249978,36.666666666666664,-3.599801741394735,15.97021884146599,3,-2.0,18.199996948242188,0.34999847412109375,-34.75,-48.80000305175781,0,-0.20717487420736402,-6.333333333333333,218.5,1.0,223.5,2.2,224.0,-0.20717487420736402
3353,2021-03-23,221.0,221.0,213.0,218.5,1023.0,-0.008968609865470878,5.4,0.45454545454545453,46.70719392295224,39.153932998897794,-0.5262769467429393,6.798023570435021,2.5215352183457185,-53.583536352597946,10.761319750650717,10.0,-22.868968682386736,-4.469999694824224,-30.771660155799452,21.831660766151003,-17.620829925311824,8.680830535663375,-21.898470681199967,41.02564102564102,-3.7702431428828973,13.150830230487607,3,1.75,20.199996948242188,7.299999237060547,-32.20000076293945,-45.399993896484375,1,-0.18552036199095023,1.0,223.0,-6.333333333333333,218.5,1.0,223.5,-0.18552036199095023
3354,2021-03-24,201.0,217.5,201.0,217.0,310.0,-0.0904977375565611,-1.0625,-6.4,41.64408402891534,40.251144179631815,19.835160484402365,24.261503703772007,23.10193719954097,-32.52895422391586,9.86711609084402,20.0,-17.892164236580186,-22.06999969482422,-48.08967787550404,3.9496784858555998,-35.07983878516413,-9.06016060448431,-0.562531853951981,0.0,-46.68560706504562,13.009839090339902,3,15.75,40.19999694824219,30.349998474121094,-9.75,-30.600006103515625,2,-0.08855722911322295,5.4,221.0,1.0,223.0,-6.333333333333333,218.5,-0.08855722911322295
3355,2021-03-25,178.8000030517578,201.0,173.8000030517578,201.0,3713.0,-0.11044774601115515,1.4504505123723366,1.3874998092651367,34.441089841646274,40.52549613178147,39.056476360561135,43.89182222501802,45.32685261707445,-9.408727868903128,10.128513141864943,27.199996948242188,-17.070855546349918,-41.20999679565429,-72.67191382860682,-9.748079762701764,-56.94095531213057,-25.479038279178013,53.69999694824219,9.960159968047728,-36.36141139476033,15.730958516476269,3,24.349998474121094,52.599998474121094,56.499996185302734,14.39999771118164,-12.600006103515625,3,0.002237102291148041,-1.0625,201.0,5.4,221.0,1.0,223.0,0.002237102291148041
3356,2021-03-26,175.1999969482422,190.0,148.1999969482422,187.6000061035156,11253.0,-0.02013426198026136,3.8604663335163796,0.558559047741457,41.30434992933826,41.21275181054669,40.083679961551184,45.05254305200913,49.22639029443866,-4.903277370633106,11.362427161940877,41.80000305175781,-16.270906407234236,-41.79500274658204,-78.17889101942012,-5.4111144737439645,-59.98694688300108,-23.603058610163004,56.12600311279297,36.096255211804426,-15.42024171785431,18.191944136419046,3,15.150001525878906,43.400001525878906,62.35000228881836,19.300003051757812,-10.599990844726562,4,0.02853881328249752,1.4504505123723366,178.8000030517578,-1.0625,201.0,5.4,221.0,0.02853881328249752
3357,2021-03-29,172.0,180.0,168.8000030517578,176.8000030517578,2186.0,-0.0182648230820891,1.0,0.3870967344984978,24.444444444444443,39.39298775548153,39.69840066040908,44.71705974931274,52.69491026459636,-0.8136383654879751,12.190842428406533,11.199996948242188,-15.067507104088577,-41.29499969482421,-80.22124507630991,-2.3687543133385134,-60.75812238556705,-21.831877004081377,56.00095993652343,32.69231051382922,-19.56615777887776,19.46312269074285,3,18.349998474121094,46.599998474121094,73.17499923706055,29.0,-14.0,0,0.03488372093023262,3.8604663335163796,175.1999969482422,1.4504505123723366,178.8000030517578,-1.0625,201.0,0.03488372093023262
3358,2021-03-30,186.3999938964844,188.6000061035156,175.1999969482422,175.1999969482422,4580.0,0.08372089474700228,-1.3928594297298462,-2.333331214058428,36.99186601045601,38.646451486924775,21.68428513459631,26.71719291325698,38.42037321508528,-14.307865483776226,12.75781497255064,16.600006103515597,-13.241106939816916,-23.740005493164034,-60.47779187436214,12.997780888034072,-42.1088986837631,-5.371112302564967,38.408927520507774,55.122648291533174,2.6567421028400915,18.368893190599056,3,3.9500045776366903,23.45000457763669,63.65000534057614,17.100006103515597,-27.59999084472659,1,-0.0654506295478603,1.0,172.0,3.8604663335163796,175.1999969482422,1.4504505123723366,178.8000030517578,-0.0654506295478603
3359,2021-03-31,185.8000030517578,190.6000061035156,183.8000030517578,189.0,3333.0,-0.003218835109296103,1.1249979138404271,-0.28571409108682044,28.045974914897172,36.74824085386697,18.210823763748124,25.33171449097449,38.88353224036757,-12.828335552563203,14.250860320778482,6.800003051757784,-12.43428566926056,-22.254996490478504,-59.573059894759155,15.063066913802146,-40.914028192618815,-3.5959647883381933,35.94456138648437,71.21212865585971,23.169525677484437,18.65903170214032,3,0.29999542236328125,20.04999542236328,63.999996185302734,17.999996185302734,-34.80000305175781,2,-0.05489772217818967,-1.3928594297298462,186.3999938964844,1.0,172.0,3.8604663335163796,175.1999969482422,-0.05489772217818967
3360,2021-04-01,185.1999969482422,191.1999969482422,185.1999969482422,188.1999969482422,1676.0,-0.003229311591283923,-3.0,0.9375008940705243,29.719849716708765,35.79291768672937,14.311661372114315,24.485689416953875,39.51422179143651,-11.320996081686275,15.43332371458932,6.0,-13.220705648470613,-21.14000244140624,-59.38455737491097,17.10455249209849,-40.262279908158604,-2.0177249746538735,33.602784790399994,86.04651162790698,39.405163091363164,19.12227746675236,4,0.40000152587890625,17.900001525878906,64.60000228881836,19.000003814697266,-30.399993896484375,3,-0.07991362470645158,1.1249979138404271,185.8000030517578,-1.3928594297298462,186.3999938964844,1.0,172.0,-0.07991362470645158
3361,2021-04-06,190.8000030517578,192.8000030517578,187.1999969482422,189.1999969482422,2752.0,0.030237614448129113,1.0,-0.5333353678385416,31.877214843937907,35.01956307258849,4.882662384313875,17.48225235825663,33.93000951913706,-16.019795074157628,15.915675475245077,7.600006103515625,-14.645560022584391,-14.079996490478521,-52.358291269667575,24.198298288710532,-33.21914388007306,5.05915089911602,25.178667295268383,91.66666666666666,47.35790885138125,19.13914738959453,4,-6.200004577636719,11.549995422363281,58.624996185302734,16.79999542236328,-38.80000305175781,1,-0.12893084753694917,-3.0,185.1999969482422,1.1249979138404271,185.8000030517578,-1.3928594297298462,186.3999938964844,-0.12893084753694917
3362,2021-04-07,187.0,192.0,185.8000030517578,191.3999938964844,1439.0,-0.019916158233640013,1.2142822109961253,-2.7499856949398414,28.488372093023273,32.995249535929716,3.3961833548273717,21.818064697134616,37.91152215637641,-11.277244181115918,16.267644335792745,6.1999969482421875,-16.624741510999968,-17.509999847412104,-56.35370329441494,21.333703599590734,-36.93185157091352,1.9118518760893153,26.267523411074848,67.04544863425215,25.929015227659697,19.421851723501415,4,-4.150001525878906,15.349998474121094,59.92499923706055,21.699996948242188,-38.600006103515625,2,-0.1197860636175635,1.0,190.8000030517578,-3.0,185.1999969482422,1.1249979138404271,185.8000030517578,-0.1197860636175635
3363,2021-04-08,190.3999938964844,190.8000030517578,187.3999938964844,188.8000030517578,625.0,0.018181785542697337,1.833330154431048,-0.363634787312997,31.20804899471203,31.835690087684902,-5.365091134107757,17.12219266951513,34.784645287607674,-13.72770453840539,16.860219074464354,3.8000030517578125,-17.426918220543598,-12.73000564575193,-51.51682464938153,26.056813357877672,-32.12341514756673,6.663403856062871,20.26482845607714,73.33323160807323,33.80862968896237,19.3934095018148,4,-15.79999542236331,11.95000457763669,56.52500534057614,20.100006103515597,-37.199996948242216,3,-0.17016804062556556,1.2142822109961253,187.0,1.0,190.8000030517578,-3.0,185.1999969482422,-0.17016804062556556
3364,2021-04-09,184.0,190.1999969482422,182.3999938964844,189.6000061035156,1303.0,-0.033613414399392916,1.2941226629327363,-3.5000238419942553,29.27596796454455,31.26178765689582,-1.821716268675658,22.46893571351103,41.56955135995415,-6.412139786839816,17.998342136423496,8.0,-19.032527106595296,-17.729999542236328,-57.18433633104303,21.72433724657037,-37.45716793663968,1.9971688521670217,24.166229336388767,15.384660528921751,-23.335993996955857,19.727168394403353,4,-13.5,18.349998474121094,62.92499923706055,27.699996948242188,-30.199996948242188,4,-0.13695650515349012,1.833330154431048,190.3999938964844,1.2142822109961253,187.0,1.0,190.8000030517578,-0.13695650515349012
3365,2021-04-12,179.39999389648438,184.0,177.39999389648438,184.0,1635.0,-0.025000033171280522,1.8695640636091633,0.821428766055775,29.399363214835745,29.93901135528443,3.209904612299198,24.82931308615892,46.441253390680345,-0.9204034670285068,19.274003586149675,6.600006103515625,-22.175024602702024,-20.10000534057616,-59.29528026764561,19.095269586493288,-39.6976428041109,-0.5023678770414222,26.36758614437852,12.987005266260757,-28.948028437310562,19.597637463534724,4,1.4000091552734375,10.950004577636719,67.52500534057617,39.90000915527344,-23.0,0,-0.15830543401730246,1.2941226629327363,184.0,1.833330154431048,190.3999938964844,1.2142822109961253,187.0,-0.15830543401730246
3366,2021-04-13,180.6000061035156,180.6000061035156,175.1999969482422,179.1999969482422,1042.0,0.006689031481927676,6.714248346067346,-0.3043494125373944,26.85590007026373,30.20695086926435,3.192123818547344,21.75999096227406,45.780715033081975,-1.2477821025047717,20.84476517338722,5.400009155273409,-23.324378016164985,-17.00499343872073,-55.996678715616554,21.98669183817509,-36.50083607716863,2.4908491997271653,22.864870613642466,32.14290579970101,-10.026509365703532,19.495842638447908,4,3.3999938964844034,9.749992370605497,63.07499313354495,38.699996948242216,-24.99999999999997,1,-0.1428571549270593,1.8695640636091633,179.39999389648438,1.2941226629327363,184.0,1.833330154431048,190.3999938964844,-0.1428571549270593
3367,2021-04-14,180.1999969482422,185.1999969482422,180.1999969482422,181.3999938964844,663.0,-0.002214890042939066,-7.333354526149816,-0.8571350720973445,27.333335480866253,29.133780810421044,5.450839307378743,19.92903571798047,46.44620286340543,0.08887545000578712,22.34323777771013,5.0,-21.455593304863356,-15.340002441406256,-53.36588913454156,22.68588425172905,-34.35294578797391,3.672940905161397,21.05428457815924,32.05126951119075,-9.838878659995629,19.012943346567653,4,3.8000030517578125,10.150001525878906,57.72500228881836,39.100006103515625,-22.599990844726562,2,-0.15649277150843632,6.714248346067346,180.6000061035156,1.8695640636091633,179.39999389648438,1.2941226629327363,184.0,-0.15649277150843632
3368,2021-04-15,175.39999389648438,181.8000030517578,175.0,179.60000610351562,1463.0,-0.02663708730881109,-1.720001220703125,3.5000190735347516,32.88770064384731,29.671750335859947,9.528415439991505,22.030898907366264,51.26795420396647,5.762416089791088,24.212459975464235,6.8000030517578125,-20.71334630144773,-17.710005187988287,-54.26104646095612,18.84103608497955,-35.985525824472205,0.5655154484956313,23.732116246790696,2.6315393210038276,-42.716809358710584,18.275520636483922,4,8.500007629394531,14.950004577636719,59.57500457763672,43.90000915527344,-19.0,3,-0.15393387080694287,-7.333354526149816,180.1999969482422,6.714248346067346,180.6000061035156,1.8695640636091633,179.39999389648438,-0.15393387080694287
3369,2021-04-16,179.1999969482422,179.1999969482422,176.39999389648438,177.0,362.0,0.02166478440130648,1.5454608507480285,-0.5238072747881941,50.3546043646611,31.964500852299096,5.245351187983573,15.497045399079582,47.40535252668258,3.0074267420348804,25.96591377083187,3.8000030517578125,-17.855746580917554,-11.670001983642578,-45.65093293756763,22.310928970282475,-28.660467460605105,5.320463493319949,17.894828667231565,41.17645298870401,-8.291012716379534,16.99046547696253,4,4.700004577636719,11.150001525878906,54.25,42.100006103515625,-21.199996948242188,4,-0.14508928818514155,-1.720001220703125,175.39999389648438,-7.333354526149816,180.1999969482422,6.714248346067346,180.6000061035156,-0.14508928818514155
3370,2021-04-19,174.0,182.0,173.39999389648438,182.0,671.0,-0.02901784060712953,1.1500015258789062,-3.636368680598423,48.96552014435863,33.863201441234736,9.710741773744559,17.706295425600842,52.3198461769928,9.223228586352576,28.318596474742524,8.600006103515625,-17.380982732296445,-14.394998931884771,-45.45422866310665,16.664230799337105,-29.92461379749571,1.1346159337261668,21.139032468784478,5.084796172372547,-44.17076676096259,15.529614865610938,4,8.699996948242188,16.349998474121094,59.07499694824219,47.30000305175781,-14.199996948242188,0,-0.1160919364841505,1.5454608507480285,179.1999969482422,-1.720001220703125,175.39999389648438,-7.333354526149816,180.1999969482422,-0.1160919364841505
3371,2021-04-20,172.60000610351562,175.8000030517578,171.39999389648438,175.39999389648438,732.0,-0.008045941933818246,1.444445386343407,0.34999847412109375,50.533813143407606,36.31269489127744,9.227990979362346,16.328430513862997,53.218754738031436,11.698680845671646,30.604098178482943,4.4000091552734375,-16.120782772195923,-13.499993133544933,-41.85874767810009,14.85876141101022,-27.67937040582251,0.6793841387326438,20.661464944447175,8.69573870766931,-40.892931688071386,14.179377272277584,4,8.499992370605469,17.74999237060547,60.47499084472656,48.79999542236328,-13.600006103515625,1,-0.09385870008205799,1.1500015258789062,174.0,1.5454608507480285,179.1999969482422,-1.720001220703125,175.39999389648438,-0.09385870008205799
3372,2021-04-21,176.8000030517578,176.8000030517578,171.60000610351562,172.39999389648438,1095.0,0.02433370104125765,1.3636300583647467,-1.5714386920980927,39.56523080403506,37.24127064786889,3.831935837981092,8.948578018604962,48.24988524126056,8.596709535628747,32.90696870604373,5.1999969482421875,-15.005986855310738,-6.989996337890631,-29.646227936110904,15.666235260329643,-18.31811213700078,4.33811946121952,14.659009032216176,50.94345326350762,1.9699124388507485,11.328115799110142,4,3.9999923706054688,13.549995422363281,56.274993896484375,47.0,-16.0,2,-0.11990948293160342,1.444445386343407,172.60000610351562,1.1500015258789062,174.0,1.5454608507480285,179.1999969482422,-0.11990948293160342
3373,2021-04-22,180.0,180.0,177.8000030517578,178.1999969482422,68.0,0.018099529937821268,1.4444369092527445,0.40909075145911866,44.032921293881955,38.88093212890637,-1.1157771908777079,2.6556279358790107,43.94773037015469,6.5085262761545835,34.90631636141358,3.1999969482421875,-14.408874803009496,-1.7399993896484318,-16.13245277440697,12.652453995110108,-8.936226082027702,5.456227302730838,9.72865147854472,81.13208633590622,33.52693752381428,7.196226692379275,4,-1.7000045776367188,10.349998474121094,53.07499694824219,44.30000305175781,-17.600006103515625,3,-0.12444441053602429,1.3636300583647467,176.8000030517578,1.444445386343407,172.60000610351562,1.1500015258789062,174.0,-0.12444441053602429
3374,2021-04-23,183.1999969482422,184.0,177.8000030517578,177.8000030517578,223.0,0.017777760823567634,-1.2962977614766003,2.9999915229093377,48.04687546566118,40.95287793455364,-4.963112894543997,-2.0514540351772155,39.38601330502877,4.427884284228583,36.12693970966468,6.1999969482421875,-13.073394963302746,2.3499977111816293,-8.882191534884583,13.582186957247842,-3.2660969118514913,7.96609233421475,4.8675083490904285,93.65077250609745,48.805232428493916,5.616094623033112,4,-4.900001525878906,7.150001525878906,43.125,44.20000457763672,-18.399993896484375,4,-0.1462882287019326,1.4444369092527445,180.0,1.3636300583647467,176.8000030517578,1.444445386343407,172.60000610351562,-0.1462882287019326
3375,2021-04-26,179.1999969482422,185.1999969482422,179.1999969482422,185.1999969482422,251.0,-0.0218340614990844,1.0,-1.1111123669799432,38.306446899112956,42.22516091553689,-1.1113346061287075,2.0870532896543352,41.83690439586525,9.554503878016817,36.08919607432111,6.0,-12.313783618585774,-1.6700019836425781,-12.888237898248718,9.548233930963562,-7.279119940945662,3.939115973660506,7.272808015126799,56.521748745296584,16.87177940845116,5.609117957303071,4,-0.9000015258789062,11.150001525878906,46.75,48.20000457763672,-17.199996948242188,0,-0.11830355641337043,-1.2962977614766003,183.1999969482422,1.4444369092527445,180.0,1.3636300583647467,176.8000030517578,-0.11830355641337043
3376,2021-04-27,180.1999969482422,180.6000061035156,178.60000610351562,179.1999969482422,509.0,0.005580357237890077,1.2221996168387887,-0.16666666666666666,42.73503994835488,43.93646141192451,-2.429534518288733,1.5608738292963835,39.12240565920652,9.688795822782254,35.19621095027547,1.9999999999999716,-10.692284227713657,-0.9200019836425781,-11.824678537965752,9.984674570680596,-6.3723402608041795,4.532336293519023,5.0,63.23526936829693,25.93320972012284,5.452338277161589,4,-1.9000015258789062,5.900001525878906,46.875,47.20000457763672,-23.800003051757812,1,-0.11320751521623917,1.0,179.1999969482422,-1.2962977614766003,183.1999969482422,1.4444369092527445,180.0,-0.11320751521623917
3377,2021-04-28,178.0,180.8000030517578,178.0,180.6000061035156,1359.0,-0.012208640319089858,-1.153843445191732,-2.6000061035155966,36.40351728425712,44.32710770530338,-0.6419313502825332,4.462202702510638,39.49863358250849,12.986679596433078,34.26961661290058,2.8000030517578125,-8.753564949662291,-3.419998931884777,-13.572435755268657,6.732437891499103,-8.496217343576717,1.656219479807163,7.1999969482421875,2.7026636918876785,-28.800703594474044,5.076218411691946,4,0.29999542236328125,7.599998474121094,49.07499694824219,49.400001525878906,-19.399993896484375,2,-0.1067415730337079,1.2221996168387887,180.1999969482422,1.0,179.1999969482422,-1.2962977614766003,183.1999969482422,-0.1067415730337079
3378,2021-04-29,174.1999969482422,179.8000030517578,174.1999969482422,178.1999969482422,820.0,-0.021348331751448346,-1.8000030517578125,1.5384579269223262,38.604651657937794,43.02155740455635,3.3189771869089384,7.6959232901022006,41.23191946984838,17.84168430767997,34.042524705093825,5.600006103515625,-6.730867942043943,-6.610002136230463,-16.96657092811904,3.746566655658114,-11.788286532174766,-1.4317177402861603,9.52000000000001,0.0,-32.15667849392009,5.178284395944293,4,4.099998474121094,10.400001525878906,56.900001525878906,54.5,-19.599990844726562,3,-0.0769230432332656,-1.153843445191732,178.0,1.2221996168387887,180.1999969482422,1.0,179.1999969482422,-0.0769230432332656
3379,2021-04-30,175.60000610351562,176.0,174.39999389648438,174.39999389648438,379.0,0.008036792076921762,-1.6666497126290627,-0.3000030517578125,45.22614818501005,42.60607163129539,1.5137988878275337,5.789400759892374,38.01287247733811,17.512335001035524,33.953088771531306,1.8000030517578125,-4.68760561694495,-4.699993133544922,-15.026452217921815,5.626465950831971,-9.863222675733368,0.46323640864352456,6.699190844726559,12.72735595703125,-20.95138458240733,5.163229542188444,4,2.6999893188476562,7.249992370605469,56.37499237060547,58.99999237060547,-20.600006103515625,4,-0.0751709097279295,-1.8000030517578125,174.1999969482422,-1.153843445191732,178.0,1.2221996168387887,180.1999969482422,-0.0751709097279295
3380,2021-05-03,170.39999389648438,175.39999389648438,170.0,174.8000030517578,267.0,-0.02961282475107585,-1.0769219483137562,-3.6666369971008597,38.356155316292295,41.252998539393694,6.872124769408089,10.354672751516489,41.666653723928704,23.754058524766094,34.01291111409877,5.600006103515625,-3.2950354771953982,-9.160005187988276,-20.110304106844865,1.7902937308683136,-14.635154647416584,-3.684855728559967,10.535235051757809,3.7036461431302263,-28.92310172467739,5.475149459428298,5,7.200004577636719,4.200004577636719,58.57500457763672,65.30000305175781,-15.79998779296875,0,-0.03286379721426802,-1.6666497126290627,175.60000610351562,-1.8000030517578125,174.1999969482422,-1.153843445191732,178.0,-0.03286379721426802
3381,2021-05-04,166.1999969482422,172.0,166.1999969482422,171.1999969482422,947.0,-0.02464787029742277,-1.320001220703125,1.13636127188678,35.29411953272209,40.77843062035892,11.252085842545,13.299053469964235,43.095289248374996,29.007467084970642,34.29273753021782,5.8000030517578125,-3.903818313585816,-12.130001831054699,-23.288778630076564,-0.9712250320328337,-17.709390230565617,-6.5506134315437805,13.425822719999985,0.0,-31.348757659459025,5.579388399510927,5,9.5,4.3000030517578125,51.07500457763672,65.20000457763672,-11.599990844726562,1,-0.02527074022480369,-1.0769219483137562,170.39999389648438,-1.6666497126290627,175.60000610351562,-1.8000030517578125,174.1999969482422,-0.02527074022480369
3382,2021-05-05,164.60000610351562,168.1999969482422,164.60000610351562,166.8000030517578,789.0,-0.009626900566218621,-2.2727234895511828,0.4399993896484375,37.83784991260562,40.09008935577266,12.22511624400454,13.84467245517709,42.05773365400262,31.646292966969582,34.56442524414588,3.5999908447265625,-4.105605637967244,-12.609992980957031,-24.572370096610257,-0.6476158653038055,-18.591181538783644,-6.628804423130418,13.768780655926548,0.0,-33.53625152930118,5.981188557826619,5,10.299995422363281,14.099998474121094,39.87499237060547,53.99999237060547,-10.20001220703125,2,-0.04981781229020321,-1.320001220703125,166.1999969482422,-1.0769219483137562,170.39999389648438,-1.6666497126290627,175.60000610351562,-0.04981781229020321
3383,2021-05-06,158.0,162.39999389648438,158.0,161.0,654.0,-0.04009724094034928,-1.9333292643229167,1.3636382552244086,27.542374662132573,37.81181148871393,17.183240460731554,18.859850006473323,46.16314250626522,39.158305579365305,34.993708344458206,6.600006103515625,-4.500194447043299,-17.589999389648426,-30.747169427561914,-4.432829351734938,-24.16858440860517,-11.011414370691682,19.162035166994173,0.0,-31.224391866607462,6.5785850189567405,5,13.599998474121094,17.400001525878906,46.474998474121094,60.599998474121094,-1.600006103515625,3,0.0037975069842761666,-2.2727234895511828,164.60000610351562,-1.320001220703125,166.1999969482422,-1.0769219483137562,170.39999389648438,0.0037975069842761666
3384,2021-05-07,158.8000030517578,161.39999389648438,154.60000610351562,160.0,654.0,0.005063310454163306,2.4000068664812715,0.3999989827473958,32.24299548546654,37.13809466497543,14.033931158344899,16.943846639815547,43.39056873649531,39.213964284849396,35.28972228841506,6.79998779296875,-4.603491553333299,-15.52999649047851,-30.051861751502997,-1.0081312294540226,-22.79092912099074,-8.26906385996628,17.203550586486273,20.19230487078439,-13.746258513603998,7.260932630512239,5,8.900001525878906,14.900001525878906,41.29999542236328,59.79999542236328,-5.0,4,-0.026448342994510377,-1.9333292643229167,158.0,-2.2727234895511828,164.60000610351562,-1.320001220703125,166.1999969482422,-0.026448342994510377
3385,2021-05-10,151.0,156.60000610351562,151.0,156.0,174.0,-0.04911840618299956,-1.24000244140625,4.1666772630749085,28.048779731370942,35.506287974199445,19.459464037384834,23.723413552774105,49.37683550810698,47.7690907088882,35.453530437013114,7.8000030517578125,-5.46180133801073,-21.90999984741211,-39.56134697867455,-4.258652716149669,-30.735673413043315,-13.084326281780903,23.891411370644022,0.0,-35.59774239210691,8.825673565631217,5,14.900001525878906,20.900001525878906,44.974998474121094,67.5999984741211,3.0,0,0.026490066225165476,2.4000068664812715,158.8000030517578,-1.9333292643229167,158.0,-2.2727234895511828,164.60000610351562,0.026490066225165476
3386,2021-05-11,154.8000030517578,155.8000030517578,144.8000030517578,150.0,2022.0,0.0251655831242239,2.2352926656868135,-0.9600006103515625,27.45902485117996,34.51245548163532,13.049906624930031,18.85830998963135,43.91492787555916,44.72203972594994,35.64277192151863,11.0,-6.856700200765118,-16.819996643066418,-35.82421525340732,2.184221967274482,-26.322105948236867,-7.317887337895968,19.02375174199014,42.735053881797825,8.703419687801002,9.502109305170448,5,7.5,14.0,39.54999542236328,63.79999542236328,0.1999969482421875,1,-0.0012919699244148264,-1.24000244140625,151.0,2.4000068664812715,158.8000030517578,-1.9333292643229167,158.0,-0.0012919699244148264
3387,2021-05-12,152.0,158.0,151.60000610351562,156.39999389648438,767.0,-0.018087874654767466,-1.4615447817692042,-0.9166648123011193,21.074394756023437,32.564649159200385,13.157621252237504,20.4877334077741,44.64772702257005,48.03643023934583,36.172566195025155,6.399993896484375,-7.582192523064464,-18.20999984741212,-38.663168884908714,2.2431691900844726,-28.436584366160417,-7.983415328663824,20.082329689228544,40.90909484989592,12.305135969191163,10.226584518748302,5,8.400001525878906,16.400001525878906,41.474998474121094,66.5999984741211,3.399993896484375,2,0.017105303312602738,2.2352926656868135,154.8000030517578,-1.24000244140625,151.0,2.4000068664812715,158.8000030517578,0.017105303312602738
3388,2021-05-13,148.39999389648438,154.39999389648438,148.0,151.60000610351562,606.0,-0.023684250681023866,-2.1999969482421875,0.7272765104488171,14.344283695713699,29.133330882611904,14.207050648751647,23.148066808537294,45.98324284564592,52.048889602091066,36.55379073712758,6.399993896484375,-8.929858155637106,-20.460005950927723,-42.935105195778846,2.0150932939233996,-31.6975555733533,-9.222456328502147,22.045396194495936,21.686703796407198,1.2565844950995277,11.237549622425563,5,11.700004577636719,19.400009155273438,44.20000457763672,70.20000457763672,5.8000030517578125,3,0.04043126850925116,-1.4615447817692042,152.0,2.2352926656868135,154.8000030517578,-1.24000244140625,151.0,0.04043126850925116
3389,2021-05-14,153.1999969482422,153.1999969482422,146.60000610351562,149.8000030517578,554.0,0.03234503537180755,2.8823545251366562,-1.0624940395582598,23.790341931982766,27.51490717324418,6.5882845007367905,17.181226810000368,39.63707134837583,47.71259942983369,36.98138471942157,6.5999908447265625,-9.82336088329373,-14.360002899169928,-37.319408996247176,8.599403197907321,-25.839705947708552,-2.880299850631303,15.706669920384769,63.63633210993267,45.79816728675125,11.479703048538628,5,5.200004577636719,14.300003051757812,35.275001525878906,65.4000015258789,2.4000091552734375,4,0.02088770895552483,-2.1999969482421875,148.39999389648438,-1.4615447817692042,152.0,2.2352926656868135,154.8000030517578,0.02088770895552483
3390,2021-05-17,153.8000030517578,157.8000030517578,153.8000030517578,155.1999969482422,844.0,0.003916489004359036,-4.714310626702997,-0.4117636499088959,23.170761208222117,26.167867359410852,3.783853293349722,15.800388420907097,37.72389364755716,47.4855066434277,37.03007115168644,4.600006103515625,-10.726011343015273,-12.749996948242199,-36.286530590916726,10.786536694432328,-24.51826376957945,-0.9817301269049494,13.660263987857007,68.18183394503366,53.769238698038784,11.768266821337262,5,2.6999969482421875,11.199996948242188,32.624996185302734,64.79999542236328,4.8000030517578125,0,0.0,2.8823545251366562,153.1999969482422,-2.1999969482421875,148.39999389648438,-1.4615447817692042,152.0,0.0
3391,2021-05-18,156.39999389648438,161.39999389648438,156.0,158.1999969482422,488.0,0.01690501165888536,-3.1538560856373206,1.2857220708446866,28.22581637537577,25.099863633051978,-0.39387934596285845,12.568920004234712,33.79774961210069,45.30607449817154,36.794167742157725,7.5999908447265625,-12.199197083111443,-9.340005493164057,-33.11371058650306,14.433699600174947,-21.22685803983356,2.546847053505445,9.700657303859032,66.21618835134834,48.243600505713374,11.886852546669504,5,-2.7999954223632812,8.600006103515625,29.175006866455078,62.20000457763672,7.20001220703125,1,-0.015345230116011632,-4.714310626702997,153.8000030517578,2.8823545251366562,153.1999969482422,-2.1999969482421875,148.39999389648438,-0.015345230116011632
3392,2021-05-19,155.60000610351562,155.60000610351562,152.0,152.8000030517578,273.0,-0.00511501166360806,1.5714301284461665,-1.555554613656593,30.04293742687817,25.377703940245933,-1.12288127586595,12.33146316459343,34.06023685720439,46.54859284999634,36.75476910416682,4.399993896484375,-13.056633424175061,-9.079993438720692,-32.6671076512942,14.507120773852819,-20.873550545007447,2.7135636675660635,9.222606207912634,60.810860967572985,38.88916904180108,11.793557106286753,5,-2.5000076293945312,9.399993896484375,31.574993133544922,62.99999237060547,12.599990844726562,2,-0.0038560802055268573,-3.1538560856373206,156.39999389648438,-4.714310626702997,153.8000030517578,2.8823545251366562,153.1999969482422,-0.0038560802055268573
3393,2021-05-20,157.60000610351562,158.8000030517578,155.1999969482422,155.1999969482422,330.0,0.012853469932831985,-1.9999936421954772,0.8571451926692497,30.932208321210354,25.232060921995245,-3.5599545374463446,9.03025354408959,30.774079252449837,45.03918026636512,36.9166112645764,3.600006103515625,-13.418603863873557,-5.95999374389649,-28.592098104058607,16.672110616265627,-17.276045923977534,5.356058436184554,6.021249652332415,74.32438562703365,49.123014039782376,11.316052180081051,5,-4.500007629394531,7.399993896484375,29.574993133544922,60.99999237060547,15.199996948242188,3,-0.013959467778105417,1.5714301284461665,155.60000610351562,-3.1538560856373206,156.39999389648438,-4.714310626702997,153.8000030517578,-0.013959467778105417
3394,2021-05-21,156.39999389648438,160.1999969482422,156.39999389648438,159.39999389648438,537.0,-0.0076142903588661826,-1.5333353678385417,-1.2499952316466079,33.796300874978286,25.87067438239606,-3.0577395484534975,8.558320687008234,30.840899350985808,46.68626773353398,37.46677055254046,3.8000030517578125,-13.969234560502173,-5.820005798339849,-26.65839088993684,15.01837929325714,-16.239198344138345,4.599186747458646,6.091986697118244,46.80847610050029,18.107551834771684,10.419192545798499,5,-3.2999954223632812,8.600006103515625,30.725006103515625,62.20000457763672,18.0,4,-0.014066477200109673,-1.9999936421954772,157.60000610351562,1.5714301284461665,155.60000610351562,-3.1538560856373206,156.39999389648438,-0.014066477200109673
3395,2021-05-25,158.0,158.39999389648438,156.8000030517578,158.0,742.0,0.010230218452403683,3.0000381475547417,-0.0,39.90148690432029,27.25317016607832,-3.978785531691102,5.57443352786305,27.71607433002339,45.486504430061274,38.181750644504866,2.0,-13.381780393841836,-3.1599998474121094,-22.461747736576058,16.14174804175184,-12.810873791994084,6.490874097169865,3.43046194109192,63.82982867939965,30.19726284580873,9.650873944581969,5,-4.0,7.0,29.125,60.599998474121094,15.399993896484375,1,-0.015189834787875833,-1.5333353678385417,156.39999389648438,-1.9999936421954772,157.60000610351562,1.5714301284461665,155.60000610351562,-0.015189834787875833
3396,2021-05-26,159.8000030517578,160.39999389648438,158.60000610351562,159.8000030517578,1150.0,0.011392424378213972,2.000025431703161,0.0,44.11764815879299,29.81353165527494,-5.5819535421363184,2.2849005930426642,24.558038656681532,44.117241600959744,38.78616669050765,2.399993896484375,-13.183927967360205,-0.3399971008300895,-17.43519866904964,16.75520446738946,-8.88759788493985,8.207603683279672,0.6326313559740697,92.85724665850442,52.69961743743308,8.547600784109774,5,-5.8000030517578125,5.1999969482421875,26.724994659423828,58.79999542236328,10.800003051757812,2,-0.007509367492649632,3.0000381475547417,158.0,-1.5333353678385417,156.39999389648438,-1.9999936421954772,157.60000610351562,-0.007509367492649632
3397,2021-05-27,159.0,160.39999389648438,157.8000030517578,159.1999969482422,3384.0,-0.00500627682402921,1.0,-100.0,51.428570182957074,33.93400793163531,-4.117586807043608,1.674331320440217,23.8659995274096,45.092231476911365,39.40638774481809,2.5999908447265625,-11.989575805366172,-0.19000015258788494,-15.075090608435374,14.695090303259605,-7.63254538051163,7.25254507533586,-14.199996948242188,73.07702465176195,26.689695070917594,7.442545227923741,5,-5.0,6.0,26.724998474121094,59.599998474121094,7.399993896484375,3,0.028930855996953664,2.000025431703161,159.8000030517578,3.0000381475547417,158.0,-1.5333353678385417,156.39999389648438,0.028930855996953664
3398,2021-05-28,160.8000030517578,160.8000030517578,158.8000030517578,159.8000030517578,281.0,0.011320773910426407,3.0,-5.0000762951094835,52.77777542302838,37.154833875084826,-4.440654726929182,-1.2448632231565284,20.48351300699406,43.52097336421596,39.77138850509223,2.0,-10.94306774958281,2.2800025939941406,-10.864956204624946,15.424961392613227,-4.2924768053154025,8.852481993303684,-15.688000183105459,100.0,48.22136889090174,6.57247939930955,5,-4.100006103515625,4.1999969482421875,24.774993896484375,57.79999542236328,4.0,4,0.04601986166693339,1.0,159.0,2.000025431703161,159.8000030517578,3.0000381475547417,158.0,0.04601986166693339
3399,2021-05-31,162.39999389648438,162.39999389648438,161.0,161.0,740.0,0.00995019163159827,1.0,1.399993896484375,69.1274947848768,42.26113760582424,-5.138783823339594,-4.094392078908868,17.287003345978178,42.289090780838904,40.06172788591237,1.5999908447265625,-9.194318600985497,4.539994049072277,-6.07645757088693,15.156445669031484,-0.7682317609073266,9.84821985905188,-16.6604710205078,100.0,39.950304507799075,5.308225809979598,5,-5.1999969482421875,2.600006103515625,21.925003051757812,56.20000457763672,-3.5999908447265625,0,0.0640394676486411,3.0,160.8000030517578,1.0,159.0,2.000025431703161,159.8000030517578,0.0640394676486411
3400,2021-06-01,164.8000030517578,165.8000030517578,162.60000610351562,163.39999389648438,3036.0,0.014778382053408423,-1.1333421495674112,1.0000108991825614,67.60561866814527,46.636671193909734,-6.497648541886946,-7.310249795340809,13.30156589153512,40.20782095493729,39.864951144475256,3.4000091552734375,-6.551936922271665,7.220002746582026,-2.2358465998607073,16.67585209302476,2.492078073360659,11.947927419803392,-18.060851914550767,87.5,24.216649341031456,4.72792467322136,6,-5.900001525878906,0.1999969482421875,19.524993896484375,53.79999542236328,-8.600006103515625,1,0.05825237055190802,1.0,162.39999389648438,3.0,160.8000030517578,1.0,159.0,0.05825237055190802
3401,2021-06-02,162.0,166.0,160.60000610351562,165.1999969482422,901.0,-0.016990309465458098,1.2499960263595413,-2.285697158614075,67.60561866814527,50.81030244293942,-3.1511210340011075,-5.1026486851089885,14.612105872460262,42.92072540351489,39.482331176685676,5.399993896484375,-4.733666569979761,4.629999542236334,-4.1846081787418825,13.44460726321455,0.22269568174723986,9.037303402725428,-13.735980709628905,51.219494040696325,-14.278791680890315,4.407303860489106,6,-1.4000015258789062,0.8000030517578125,22.324996948242188,56.599998474121094,-13.0,2,0.07037033269434789,-1.1333421495674112,164.8000030517578,1.0,162.39999389648438,3.0,160.8000030517578,0.07037033269434789
3402,2021-06-03,156.39999389648438,161.39999389648438,156.39999389648438,161.39999389648438,283.0,-0.03456793891059029,1.0,1.5625014901175405,63.15788416982216,54.39093309278517,2.8768260868381788,-0.15648850178985185,18.481796198065638,48.63330536813049,39.12925848684581,5.600006103515625,-2.964994423152035,-0.5600059509277457,-8.695285069957976,7.575273168102484,-4.627645510442846,3.507633608587355,-6.362376535150389,0.0,-68.10556061215992,4.0676395595151105,6,4.8000030517578125,6.4000091552734375,25.800003051757812,62.20000457763672,-4.1999969482421875,3,0.09079292046794918,1.2499960263595413,162.0,-1.1333421495674112,164.8000030517578,1.0,162.39999389648438,0.09079292046794918
3403,2021-06-04,158.60000610351562,158.60000610351562,155.39999389648438,156.1999969482422,763.0,0.014066574762703343,1.6666666666666667,-0.4800018310546875,59.71223495433072,57.27048132382433,0.9315429954924923,-2.434039449118444,14.605833026371954,46.29155471066525,38.38326426524416,3.20001220703125,-1.5502547124561943,1.6100059509277287,-6.545820638862665,9.765832540718122,-2.467907343967454,5.687919245822911,-6.966150478315029,30.18877702315592,-36.8924546294928,4.077913294895191,6,2.0999908447265625,3.6999969482421875,23.349990844726562,59.99999237060547,-6.600006103515625,4,0.04918024900880402,1.0,156.39999389648438,1.2499960263595413,162.0,-1.1333421495674112,164.8000030517578,0.04918024900880402
3404,2021-06-07,154.60000610351562,158.8000030517578,154.60000610351562,158.8000030517578,944.0,-0.025220679987800643,1.0,-1.7499920527443462,51.282055044076834,58.53498889490838,5.195752432465696,1.3019244017938263,17.493605655885005,50.11873073659149,37.43047332650945,4.1999969482421875,-0.2895587866737799,-2.1799942016601506,-10.355852403055849,5.995863999735548,-6.2679233023579854,1.9079348990376843,-1.5295360408350973,0.0,-64.1767073653341,4.0879291006978455,6,5.6999969482421875,5.799995422363281,26.849990844726562,63.99999237060547,2.5999908447265625,0,0.06597669175648391,1.6666666666666667,158.60000610351562,1.0,156.39999389648438,1.2499960263595413,162.0,0.06597669175648391
3405,2021-06-08,155.0,156.1999969482422,154.60000610351562,155.60000610351562,1491.0,0.0025872825400572452,-1.2857111716621255,0.1428586998775663,47.58621995994835,58.92038576170342,4.8337798765832645,1.282731813832271,16.678782383959827,49.393199542718605,36.226646844234914,1.5999908447265625,0.8487800747048198,-1.9800003051757926,-9.74594647890396,5.785945868552375,-5.8629733920398905,1.9029727816883053,-0.6365769435875279,3.5087202687689896,-57.914531415175766,3.8829730868640846,6,5.3000030517578125,5.099998474121094,25.574996948242188,63.599998474121094,-1.600006103515625,1,0.02451614872101815,1.0,154.60000610351562,1.6666666666666667,158.60000610351562,1.0,156.39999389648438,0.02451614872101815
3406,2021-06-09,154.60000610351562,155.39999389648438,154.1999969482422,154.1999969482422,353.0,-0.0025806057837701735,-4.999847415601755,-0.6666751436854687,48.251750490308005,58.567405795853524,4.937851517663944,1.7570595588206857,16.766802770611264,49.61850338408834,34.653793142183744,1.1999969482421875,1.8679016130256514,-2.3699943542480355,-10.148265090343102,5.408276381847031,-6.259129722295569,1.5191410137994978,11.399993896484375,5.555685066937369,-53.63399844638984,3.889135368047532,6,5.499992370605469,3.7999954223632812,21.49999237060547,63.99999237060547,2.399993896484375,2,0.010349228858731463,-1.2857111716621255,155.0,1.0,154.60000610351562,1.6666666666666667,158.60000610351562,0.010349228858731463
3407,2021-06-10,154.60000610351562,154.60000610351562,153.60000610351562,153.60000610351562,147.0,0.0,1.0,2.4999427808506582,44.360910019159505,57.63219852875698,4.747305752079598,2.067852658505217,16.55155829195911,49.44203984103177,33.364231431489216,1.0,2.4435168961775844,-2.499994659423834,-10.010829940060177,5.010840621212509,-6.255412299742005,1.2554229808943376,11.163993835449219,19.23078051686244,-36.472887361941744,3.7554176403181723,6,5.1999969482421875,1.899993896484375,18.49999237060547,63.99999237060547,-1.0,3,-0.03622254775181588,-4.999847415601755,154.60000610351562,-1.2857111716621255,155.0,1.0,154.60000610351562,-0.03622254775181588
3408,2021-06-11,154.39999389648438,156.8000030517578,154.0,154.0,283.0,-0.0012937399685309936,-13.00022888532845,0.399993896484375,46.093755587927454,55.07289417354039,4.407500850075394,2.8885128958270343,16.065338119083833,49.306155844830755,31.65056125687762,2.8000030517578125,2.676236156878275,-3.0000068664550668,-9.452423615053675,3.4524098821435416,-6.226215240754385,0.22620150784425164,10.877446289062505,15.384389662751218,-39.73243225424282,3.226208374299311,6,5.4000091552734375,1.0000076293945312,22.400009155273438,64.20000457763672,-5.1999969482421875,4,-0.01424868546119984,1.0,154.60000610351562,-4.999847415601755,154.60000610351562,-1.2857111716621255,155.0,-0.01424868546119984
3409,2021-06-14,156.39999389648438,156.8000030517578,154.8000030517578,155.1999969482422,1118.0,0.012953368387701447,-1.0000152589054787,3.0000381475547417,46.92306879710412,52.774833076758036,1.6392846350567538,1.2021768740623884,13.40753974631906,46.85074226965415,29.770453396940265,2.4000091552734375,2.651121286141233,-1.1600067138671761,-7.32626415902152,5.006250731287167,-4.243135436444362,1.9231220087100098,8.41034892578125,87.4997019764919,32.101785312309275,3.0831287225771766,6,3.4000091552734375,-0.9999923706054688,17.100006103515625,62.20000457763672,-6.0,0,-0.028132954400219345,-13.00022888532845,154.39999389648438,1.0,154.60000610351562,-4.999847415601755,154.60000610351562,-0.028132954400219345
3410,2021-06-15,153.8000030517578,156.39999389648438,153.8000030517578,156.39999389648438,1127.0,-0.016623983031913703,1.0,-2.1666645473850186,38.805977797338365,49.574872980001714,2.8103748192972375,4.00764158685476,15.325300669452758,49.06339658869115,28.572201287271188,2.5999908447265625,2.343180133540983,-3.7599975585937386,-9.926255003748082,2.406259886560605,-6.843126281170925,-0.6768688360165527,10.561926301757808,6.249910592947572,-42.57513581009296,3.0831287225771766,6,3.6999969482421875,1.5999984741210938,16.900001525878906,56.04999542236328,-2.1999969482421875,1,0.02210659186619246,-1.0000152589054787,156.39999389648438,-13.00022888532845,154.39999389648438,1.0,154.60000610351562,0.02210659186619246
3411,2021-06-16,154.0,154.0,152.8000030517578,153.0,90.0,0.0013003702488540991,1.399993896484375,-0.38461673895054377,40.458019712948534,47.05266581812687,1.515622416972775,3.8141790749436666,14.250799123621562,48.433375898540476,27.901547792476432,1.1999969482421875,1.277499274086182,-3.4400009155273494,-9.791924982320552,2.911923151265853,-6.615962948923936,-0.26403888213076243,9.931452423515623,29.999923706054688,-15.106488176949114,3.175962033396601,6,1.8000030517578125,1.4000015258789062,14.900001525878906,51.849998474121094,-2.399993896484375,2,-0.0038961435293222157,1.0,153.8000030517578,-1.0000152589054787,156.39999389648438,-13.00022888532845,154.39999389648438,-0.0038961435293222157
3412,2021-06-17,155.0,155.8000030517578,153.1999969482422,153.39999389648438,594.0,0.006493506493506551,-1.600006103515625,1.600006103515625,38.58267527326139,44.70493696467472,0.3309521421695081,2.916451322853675,12.49238842157132,47.10858788858309,26.776357868891232,2.600006103515625,0.04670359449795569,-2.410000610351574,-8.804043645738233,3.984042425035085,-5.607022128044889,0.7870209073417413,8.263565461210163,54.99992370605469,16.141654937069184,3.1970215176933254,6,0.8000030517578125,1.3000030517578125,10.550003051757812,46.400001525878906,-8.199996948242188,3,0.012903225806451646,1.399993896484375,154.0,1.0,153.8000030517578,-1.0000152589054787,156.39999389648438,0.012903225806451646
3413,2021-06-18,155.39999389648438,157.39999389648438,155.39999389648438,156.1999969482422,118.0,0.0025806057837700624,-3.999980926586431,-0.5,35.537197378011726,42.955508335111936,-0.6377674677643483,2.4698159744469024,11.213386266334965,46.406785338194766,25.939821038976174,2.399993896484375,-1.0630458082984546,-1.9000061035156364,-8.355685077535242,4.555672870503969,-5.127845590525425,1.327833383494152,7.235757820158653,56.52165259648716,24.34826116243314,3.2278394870098,6,-0.29999542236328125,0.9000091552734375,9.000007629394531,45.25000762939453,-18.19999694824216,4,-0.011582933485620117,-1.600006103515625,155.0,1.399993896484375,154.0,1.0,153.8000030517578,-0.011582933485620117
3414,2021-06-21,154.1999969482422,157.0,153.8000030517578,156.39999389648438,318.0,-0.007721988387216605,-1.1333421495674112,2.7499856949398236,26.956508470618203,40.66331816963081,0.5582243299975005,3.685501501645774,11.708630138587012,47.384347818057364,25.352422256465207,3.1999969482421875,-1.7205595850576856,-2.9900032043456974,-9.583748501056789,3.603742092365394,-6.286875852701257,0.3068694440098625,7.845609848507735,30.434710497072633,5.0424875710040595,3.2968726483555506,6,0.9000015258789062,2.100006103515625,9.750003814697266,46.45000457763672,-20.800003051757812,0,-0.03242542217220845,-3.999980926586431,155.39999389648438,-1.600006103515625,155.0,1.399993896484375,154.0,-0.03242542217220845
3415,2021-06-22,155.60000610351562,156.1999969482422,154.39999389648438,155.60000610351562,73.0,0.009079177580939568,2.0000508634063223,-0.0,35.185203499913115,39.211479615142494,-0.8355951774535129,2.209767781416815,9.753900288104148,45.734255870916,24.733279713850433,2.0,-2.3917824854797516,-1.4699943542480582,-8.088978196089414,5.1489894875932976,-4.779486275168722,1.8394975666726054,5.890864468534772,60.86975270761117,37.144010306747006,3.3094919209206712,6,-0.5000076293945312,3.399993896484375,7.349994659423828,45.04999542236328,-14.20001220703125,1,-0.03341910027671757,-1.1333421495674112,154.1999969482422,-3.999980926586431,155.39999389648438,-1.600006103515625,155.0,-0.03341910027671757
3416,2021-06-23,158.60000610351562,159.0,157.39999389648438,157.39999389648438,228.0,0.019280204899247977,-1.6666497126290627,100.0,55.78950580797697,40.48132359167776,-3.5855884355021033,-0.9325550552552784,6.183916817093632,42.622026039234186,24.1613372738922,3.399993896484375,-2.427041838022916,1.5900054931640568,-4.946016187486293,8.126027173814407,-1.678005347161104,4.858016333489218,2.3694124173172213,93.10355713755791,63.63471620659071,3.268010840325172,6,-2.7000045776367188,0.399993896484375,2.149993896484375,42.04999542236328,-18.600006103515625,2,-0.04413618997865121,2.0000508634063223,155.60000610351562,-1.1333421495674112,154.1999969482422,-3.999980926586431,155.39999389648438,-0.04413618997865121
3417,2021-06-24,163.60000610351562,163.8000030517578,159.0,159.0,631.0,0.03152584998475083,-1.086955079511454,3.8332994252581254,61.46789632976921,42.1895614518824,-8.017843583671038,-5.871288352725259,0.673177422081352,37.39881743905735,23.138867703935883,5.1999969482421875,-2.2164317923233625,6.360005187988293,-0.7678212943152687,13.487831670291854,2.7960919468364978,9.923918429140087,-10.800003051757812,98.00003051757812,65.78754202310049,3.5639132411517873,6,-5.3000030517578125,-4.600006103515625,-4.300006866455078,25.04999542236328,-24.80000305175784,3,-0.0733496305153385,-1.6666497126290627,158.60000610351562,2.0000508634063223,155.60000610351562,-1.1333421495674112,154.1999969482422,-0.0733496305153385
3418,2021-06-25,168.1999969482422,168.1999969482422,164.1999969482422,164.1999969482422,854.0,0.028117302402886013,1.0,0.8695640636091633,80.35715137210023,45.90445951577085,-11.683040057618712,-10.422849896414675,-4.239888742412461,32.504297766380944,22.381133419135608,4.5999908447265625,-1.849165620894155,10.589996337890625,2.0547693151961255,19.125223360585125,6.322382826543361,14.857609849237889,-15.179993896484376,100.0,61.080936308553966,4.267613511347252,6,-7.6999969482421875,-7.6999969482421875,-9.14999771118164,20.45000457763672,-27.599990844726562,4,-0.1272294547250764,-1.086955079511454,163.60000610351562,-1.6666497126290627,158.60000610351562,2.0000508634063223,155.60000610351562,-0.1272294547250764
3419,2021-06-28,172.8000030517578,175.0,169.8000030517578,170.0,1594.0,0.02734843155158395,-2.2500011920940324,0.7000007629394531,83.45866386883861,50.865869079270894,-15.323487485720278,-14.971353400879877,-9.228476826320502,27.56965293627775,22.200596264885828,6.8000030517578125,-1.1821460484633803,14.670001983642578,3.9248968015297123,25.415107165755444,9.297449392586145,20.04255457469901,-19.17280024414063,89.32040632809942,44.02517477264898,5.372552591056426,6,-8.900001525878906,-8.900001525878906,-13.750003814697266,15.849998474121094,-35.00000000000003,0,-0.20601855020137083,1.0,168.1999969482422,-1.086955079511454,163.60000610351562,-1.6666497126290627,158.60000610351562,-0.20601855020137083
3420,2021-06-29,174.39999389648438,174.39999389648438,170.60000610351562,170.60000610351562,595.0,0.009259206113829244,1.0,1.3571370183268756,85.611504473352,55.88292294153794,-15.30338542395765,-16.66993736819751,-11.038832245363409,25.561094171613888,22.56785140395913,3.79998779296875,-0.4381342078627881,15.789993286132812,3.107325008916092,28.472661563349533,9.448659147524467,22.13132742474116,-19.490423257324238,96.59087559409555,44.35753984776579,6.341334138608355,6,-10.299995422363281,-10.499992370605469,-15.349994659423828,14.250007629394531,-35.399993896484375,1,-0.23509175134682436,-2.2500011920940324,172.8000030517578,1.0,168.1999969482422,-1.086955079511454,163.60000610351562,-0.23509175134682436
3421,2021-06-30,173.39999389648438,173.8000030517578,172.1999969482422,173.1999969482422,562.0,-0.005733945154800635,2.199963379465035,0.0526309449236255,82.63888153028765,60.778056970096415,-12.585609799024411,-15.570390151233,-10.220021276090762,26.046760545908313,22.732563276031037,2.1999969482421875,0.19134903815893267,14.219993591308594,-0.03181454507335957,28.471801727690547,7.094089523117617,21.34589765949957,-17.28499749567385,89.99996185302734,32.20437293090538,7.125904068190971,6,-8.999992370605469,-9.499992370605469,-13.899993896484375,15.250007629394531,-33.59999084472659,2,-0.18454441249348152,1.0,174.39999389648438,-2.2500011920940324,172.8000030517578,1.0,168.1999969482422,-0.18454441249348152
3422,2021-07-01,170.60000610351562,173.0,169.60000610351562,172.0,502.0,-0.01614756569507303,1.0,-7.0000762951094835,75.79622786744082,65.25128258003298,-8.202645092410393,-12.281717242075956,-7.77289351217911,28.159223391335132,22.26736034000193,3.79998779296875,1.3151172383442713,10.710005187988287,-4.350558486791101,25.770568862767675,3.1797233505985787,18.240287025377995,-13.351909486753726,59.25932728539155,-3.739847109312457,7.5302818373897,7,-6.200004577636719,-6.700004577636719,-11.100006103515625,18.04999542236328,-31.20001220703125,3,-0.1793669695706127,2.199963379465035,173.39999389648438,1.0,174.39999389648438,-2.2500011920940324,172.8000030517578,-0.1793669695706127
3423,2021-07-02,166.39999389648438,169.1999969482422,166.39999389648438,168.1999969482422,122.0,-0.02461906246640344,-2.111109227313186,1.2857220708446866,64.88096319359421,69.46511088258586,-2.545922207574023,-7.870934697360525,-4.084982301545722,31.464669259730073,21.452400279311462,4.20001220703125,2.3699376699957213,6.119993591308599,-9.201622909765746,21.441610092382945,-1.5408146592285732,13.780801841845772,-8.086783076728182,0.0,-57.42561429296951,7.660808250537167,7,-1.6999969482421875,-2.4999923706054688,-6.899993896484375,22.25000762939453,-24.399993896484375,4,-0.16586533567961692,1.0,170.60000610351562,2.199963379465035,173.39999389648438,1.0,174.39999389648438,-0.16586533567961692
3424,2021-07-05,164.8000030517578,164.8000030517578,160.39999389648438,160.39999389648438,349.0,-0.009615329948400753,1.0,-2.444445386343407,66.87117827895707,72.98577474692408,0.7999248690582306,-5.763081052619896,-3.1294041489538813,32.01598731881947,20.48603205018602,6.0,3.4640019361692396,4.010002899169933,-11.19413623109719,19.214142029437056,-3.5920666659636424,11.612072464303509,-5.4855848811869805,31.428636823381694,-31.129042740658733,7.602069565133568,7,1.399993896484375,-0.9000015258789062,-3.9500045776367188,23.849998474121094,-23.0,0,-0.14684463895696553,-2.111109227313186,166.39999389648438,1.0,170.60000610351562,2.199963379465035,173.39999389648438,-0.14684463895696553
3425,2021-07-06,158.8000030517578,162.39999389648438,158.8000030517578,160.60000610351562,1294.0,-0.0364077663160941,-2.999983045818675,-0.40909075145911866,56.25000745058474,73.03694159610274,8.159655024766579,0.565179465151914,2.2721279253528337,36.86589347211924,19.55424176518462,6.0,4.553047196683906,-2.17999725341798,-17.172990405126825,12.812995898290865,-9.676493829272403,5.316499322436442,16.199996948242188,0.0,-63.92169924333892,7.496496575854424,7,8.099998474121094,5.099998474121094,2.2999954223632812,29.849998474121094,-18.600006103515597,1,-0.1322418110606426,1.0,164.8000030517578,-2.111109227313186,166.39999389648438,1.0,170.60000610351562,-0.1322418110606426
3426,2021-07-07,156.1999969482422,159.60000610351562,155.39999389648438,157.60000610351562,242.0,-0.016372834090363386,-1.799993896515419,0.7777815453736278,51.49999675750609,71.9293971991846,11.603667490972327,3.469059315121058,4.198876771808386,38.217158671148184,18.70236698692712,4.20001220703125,5.9915235417998645,-4.860002899169928,-19.726198142905133,10.006192344565278,-12.29310052103753,2.5730947226976753,18.476003112792966,4.545470308660921,-58.005383754765205,7.433097621867605,7,9.0,7.700004577636719,5.750003814697266,32.45000457763672,-21.399993896484403,2,-0.11011521948967462,-2.999983045818675,158.8000030517578,1.0,164.8000030517578,-2.111109227313186,166.39999389648438,-0.11011521948967462
3427,2021-07-08,149.0,152.39999389648438,146.1999969482422,152.39999389648438,747.0,-0.04609473168317635,2.6470635754099683,2.4285511874529977,43.16239789976407,67.79664681336948,18.45567005300782,10.780741005835836,10.698994091246448,44.08991889651483,18.126825015772635,10.0,6.981224930890306,-11.77999954223634,-27.35266073250986,3.792661648037182,-19.566330137373114,-3.9936689470995645,24.90495981445312,12.173926311990488,-49.02705784090007,7.786330595136764,7,11.599998474121094,11.599998474121094,12.700000762939453,39.650001525878906,-20.0,3,-0.061744945961357156,-1.799993896515419,156.1999969482422,-2.999983045818675,158.8000030517578,1.0,164.8000030517578,-0.061744945961357156
3428,2021-07-09,152.1999969482422,154.0,150.8000030517578,151.0,629.0,0.021476489585517955,-3.000019073595468,-0.352940912477224,47.950819159540686,63.8513307345586,14.24545633996189,7.807784214771516,6.944375955060707,39.48798293858158,17.879486146413257,5.0,7.341987970083579,-8.470002746582026,-24.261952139551397,7.321946646387346,-16.365977443066697,-0.574028050097354,20.042665094238288,32.25805393077763,-31.478291116194463,7.895974696484681,7,8.099998474121094,8.400001525878906,9.800003051757812,32.20000457763672,-27.999999999999986,4,-0.08409989033121101,2.6470635754099683,149.0,-1.799993896515419,156.1999969482422,-2.999983045818675,158.8000030517578,-0.08409989033121101
3429,2021-07-12,152.0,152.60000610351562,150.1999969482422,151.1999969482422,625.0,-0.0013140404221572144,1.3999908447964111,0.6666709052299633,46.21847904415818,59.47432790909261,12.499104932110868,8.075266264536452,6.530859261225515,38.406365907057165,17.642858413486668,2.4000091552734375,7.1540540273742295,-8.449999999999989,-24.610705167124507,7.71070516712453,-16.530352583562262,-0.36964741643771504,18.68010213682618,35.80249471829162,-27.12755761377904,8.08035258356226,7,8.0,8.599998474121094,9.5,31.900001525878906,-30.0,0,-0.06578947368421051,-3.000019073595468,152.1999969482422,2.6470635754099683,149.0,-1.799993896515419,156.1999969482422,-0.06578947368421051
3430,2021-07-13,157.1999969482422,158.0,155.0,157.1999969482422,230.0,0.03421050623843547,2.7499856949398236,0.0,48.59436754276063,55.69160413270072,5.143614935729403,3.312902820041529,0.9327613507447552,32.12560371968294,16.91265469326801,6.0,6.162849424077507,-3.4200027465820426,-19.356137932273043,12.516132439108958,-11.388070339427543,4.548064846263458,12.011298877268956,82.08949615285196,22.027066572308023,7.968067592845506,7,2.4000015258789062,3.4000015258789062,3.150005340576172,25.70000457763672,-33.79999542236328,1,-0.09796433966569851,1.3999908447964111,152.0,-3.000019073595468,152.1999969482422,2.6470635754099683,149.0,-0.09796433966569851
3431,2021-07-14,153.39999389648438,157.1999969482422,152.60000610351562,157.1999969482422,1105.0,-0.02417304787231611,1.421045868686179,-100.0,39.50615500928086,51.65937381512738,6.490852068177077,7.4474866573741,4.417698263586033,34.24493877813157,16.112200111706333,4.5999908447265625,4.35690878856866,-7.190005493164051,-23.18077921146019,8.800768225132089,-15.185392352312135,0.805381365984033,14.430623996390636,61.01690750977921,5.5156652034349705,7.9953868591480735,7,4.3000030517578125,7.200004577636719,6.800006866455078,27.75000762939453,-35.59999084472658,2,-0.08604952720630243,2.7499856949398236,157.1999969482422,1.3999908447964111,152.0,-3.000019073595468,152.1999969482422,-0.08604952720630243
3432,2021-07-15,157.0,157.0,153.0,154.39999389648438,255.0,0.02346809808835415,2.076915853844619,-0.6842115830177845,38.23529506047899,48.69874402255903,0.8479825490860549,4.221433115479044,0.5895428039515878,29.071922534460157,15.6896181308395,4.0,2.223751619731985,-3.689999389648449,-19.558127073867468,12.17812829457057,-11.624063231757958,4.2440644524610605,9.532780636197032,87.1794921955237,35.76592798293599,7.934063842109512,7,-1.5,3.5999984741210938,2.25,15.900001525878906,-39.1999969482422,3,-0.1414012544474027,1.421045868686179,153.39999389648438,2.7499856949398236,157.1999969482422,1.3999908447964111,152.0,-0.1414012544474027
3433,2021-07-16,153.60000610351562,156.39999389648438,153.60000610351562,156.0,120.0,-0.021656012079518283,-1.3333290947700367,-0.9230724086528869,29.310338590712064,44.52531739053181,2.504757411163297,7.883872472900919,3.929945648713783,30.99888674666414,15.608804419139732,3.399993896484375,-0.04472098103025246,-6.999993896484369,-23.01419720308681,9.01420941011807,-15.00709554978559,1.0071077568168505,11.712807511404122,43.58984391047398,-2.9036447736577387,8.007101653301218,7,0.6999893188476562,6.999992370605469,4.549995422363281,15.199996948242188,-32.20000457763672,4,-0.16015628337239096,2.076915853844619,157.0,1.421045868686179,153.39999389648438,2.7499856949398236,157.1999969482422,-0.16015628337239096
3434,2021-07-19,149.1999969482422,150.8000030517578,147.0,150.8000030517578,2740.0,-0.02864589179969268,3.7499856949398236,0.6666709052299633,24.390245415307362,40.98534383105655,4.983234204347468,12.532643026105887,8.192216187797925,34.16475099342412,15.558982098741279,6.600006103515625,-2.2455128840358896,-11.150003051757807,-27.730967986901874,5.43096188338626,-19.440485519329826,-2.8595205841857876,14.9660476666769,19.99997225674716,-19.323888284388627,8.290482467572026,7,3.7000045776367188,11.400001525878906,8.400005340576172,19.600006103515625,-17.800003051757812,0,-0.16756032514312014,-1.3333290947700367,153.60000610351562,2.076915853844619,157.0,1.421045868686179,153.39999389648438,-0.16756032514312014
3435,2021-07-20,150.39999389648438,151.0,148.0,150.1999969482422,111.0,0.008042875152728612,3.2856862595503045,-0.1249976158233039,26.720644897046412,38.232082513227695,2.756237309273928,11.5133975181285,7.11704070381586,31.868762116020378,15.492424195472191,3.0,-3.8923414683823125,-9.690005493164051,-26.741000614319773,7.360989627991671,-18.215503053741912,-1.16450793258619,12.688087858434102,33.333283467994676,0.40227531387229476,8.525497560577861,7,1.7000045776367188,10.200004577636719,7.200008392333984,18.400009155273438,-19.0,1,-0.1888297543152243,3.7499856949398236,149.1999969482422,-1.3333290947700367,153.60000610351562,2.076915853844619,157.0,-0.1888297543152243
3436,2021-07-21,151.60000610351562,151.60000610351562,150.0,150.0,1000.0,0.0079788048918219,1.0,8.000152590218967,30.125530625782503,36.783541705007515,0.9332361683606223,10.289628707889108,5.935863557371761,29.640461434990215,16.040547842915444,1.600006103515625,-5.600680291716287,-8.139993286132807,-25.602180828958183,9.322194256692569,-16.87108705754548,0.5911004852798669,10.474790563002273,46.00006103515625,15.721965546976204,8.731093771412683,7,0.899993896484375,8.999992370605469,4.849994659423828,17.199996948242188,-19.80000305175784,2,-0.186015853840937,3.2856862595503045,150.39999389648438,3.7499856949398236,149.1999969482422,-1.3333290947700367,153.60000610351562,-0.186015853840937
3437,2021-07-22,151.60000610351562,154.1999969482422,151.0,153.0,305.0,0.0,-1.4615303355751963,-0.8749928474699117,33.0275393106248,35.12539949957242,1.4984057879907482,9.849513439218299,6.045353233566118,28.434078511724465,17.42777730097381,3.1999969482421875,-6.589743573201076,-7.5399932861328125,-25.266380452258147,10.186393879992522,-16.40318686919548,1.3232002969298549,9.522302579905727,48.93626691859917,14.21565850299337,8.863193583062662,7,0.899993896484375,8.999992370605469,3.9999961853027344,17.199996948242188,-21.20001220703125,3,-0.2229551562727411,1.0,151.60000610351562,3.2856862595503045,150.39999389648438,3.7499856949398236,149.1999969482422,-0.2229551562727411
3438,2021-07-23,146.8000030517578,150.60000610351562,143.0,150.60000610351562,861.0,-0.031662287984871695,3.0,2.714299727520436,30.76923829328554,33.40881719391991,6.092563924806512,13.664674803628799,11.01738365934483,31.93165439840061,18.498836644547133,8.600006103515625,-7.3521074422052095,-11.269996643066406,-29.275035564931898,6.735042278799085,-20.272516103999152,-2.2674771821336606,13.426966927552797,33.92860792122103,-1.1584944763230354,9.002519460932742,7,3.6999969482421875,12.199996948242188,9.25,22.0,-17.600006103515597,4,-0.19754767981697774,-1.4615303355751963,151.60000610351562,1.0,151.60000610351562,3.2856862595503045,150.39999389648438,-0.19754767981697774
3439,2021-07-26,137.19999694824222,141.39999389648438,136.60000610351562,141.1999969482422,2250.0,-0.06539513558545973,1.1818156597007885,1.052630733585765,28.571432896480076,31.184046677666515,14.943925143054656,21.566599881953294,20.52666893935094,40.51146454374563,18.84781995704845,10.199996948242188,-7.377711372685781,-19.090002441406227,-37.98070062729181,-0.19930425552064435,-28.53535153434902,-9.644653348463436,21.648815432723552,3.409040663827189,-34.624415287583055,9.445349092942795,7,9.70000457763669,18.600006103515597,18.500003814697237,31.20000457763669,-4.599990844726591,0,-0.11516031905105473,3.0,146.8000030517578,-1.4615303355751963,151.60000610351562,1.0,151.60000610351562,-0.11516031905105473
3440,2021-07-27,133.39999389648438,133.39999389648438,127.4000015258789,133.0,3084.0,-0.027696815862112367,29.00041962310216,-0.09999847412109446,27.906982933524645,29.895249780360267,16.77716087029671,23.333832077915872,24.170581383855847,43.386554763883225,19.467020432564468,9.79999542236331,-8.05103954472878,-20.840005493164057,-40.34443533117522,-1.3355756551528941,-30.592220412169638,-11.087790574158475,23.22393785673637,22.388035057643215,-19.060144663419486,9.752214919005587,7,8.800006866455078,17.800006866455078,22.300006866455078,34.40000915527344,5.800003051757841,1,-0.014992504434085396,1.1818156597007885,137.19999694824222,3.0,146.8000030517578,-1.4615303355751963,151.60000610351562,-0.014992504434085396
3441,2021-07-28,141.39999389648438,141.8000030517578,132.19999694824222,132.19999694824222,2321.0,0.05997001773634136,-1.086958540861233,23.000343327992606,42.748089157878304,30.396671346737968,7.706357696141964,13.50601251082469,16.0204149256584,34.490788069885724,19.61699406054787,9.600006103515597,-8.478612371915858,-11.240005493164062,-29.325001148274907,6.844990161946782,-20.282503320719485,-2.19750766560864,11.717066229455355,52.238786425027385,6.794828648859934,9.04249782755542,7,0.5000038146972656,9.800006866455078,15.650005340576172,26.100006103515625,-4.79998779296875,2,-0.07072136090275061,29.00041962310216,133.39999389648438,1.1818156597007885,137.19999694824222,3.0,146.8000030517578,-0.07072136090275061
3442,2021-07-29,140.0,146.1999969482422,137.39999389648438,142.0,439.0,-0.00990094736149194,-1.4444411477980756,-0.21739137645933018,37.944672136709045,31.35604174073763,7.198281711502602,13.17128705483205,17.276668148834887,35.38653948051396,20.104301317573807,8.800003051757812,-9.548363205679294,-11.109999084472662,-27.930777569473463,5.710779400528139,-19.520388326973062,-2.6996098419722614,10.031013093932444,54.31032753444654,6.901081405070471,8.410389242500395,7,0.7999992370605469,11.200000762939453,17.450000762939453,25.0,-2.399993896484375,3,-0.05857140677315864,-1.086958540861233,141.39999389648438,29.00041962310216,133.39999389648438,1.1818156597007885,137.19999694824222,-0.05857140677315864
3443,2021-07-30,138.80000305175778,138.80000305175778,136.19999694824222,136.19999694824222,325.0,-0.008571406773158707,1.0,-1.300003051757784,37.20931057803284,32.780382314373796,6.792415445710333,12.856713751601916,18.251540890887355,35.69337204257491,21.294937601286694,3.800003051757784,-9.912603944242363,-10.929996490478544,-26.98006540811801,5.12007242716092,-18.955030949298276,-2.904962031658812,8.51528865400823,60.63832075362189,11.275068039970854,8.02503445881973,7,1.9999961853027628,12.399997711181669,19.849998474121122,26.199996948242216,2.199996948242216,4,-0.06051879661804538,-1.4444411477980756,140.0,-1.086958540861233,141.39999389648438,29.00041962310216,133.39999389648438,-0.06051879661804538
3444,2021-08-02,140.60000610351562,141.39999389648438,139.0,141.0,266.0,0.012968321413412642,3.0000508634063223,-0.15384344519173546,32.78010229714292,33.45365535882896,4.07247867533826,9.645267165512223,16.281374151062295,33.097406845650255,22.483812798986392,2.599990844726591,-10.53194185200752,-7.919993591308582,-22.79202431690038,6.952037134283216,-15.356008954104482,-0.483978228512683,5.5999908447265625,70.21280740278708,23.95692613078414,7.436015362795905,8,0.19999313354492188,10.599994659423828,19.899993896484375,24.399993896484375,1.0,0,-0.08108114267705113,1.0,138.80000305175778,-1.4444411477980756,140.0,-1.086958540861233,141.39999389648438,-0.08108114267705113
3445,2021-08-03,137.80000305175778,139.39999389648438,137.0,139.0,43.0,-0.019914672334340855,1.400012207124383,3.000038147554813,33.474595585751274,33.82577368771438,5.472729690406538,11.374513801958614,18.823587957507044,34.885479321516726,23.559008415798736,3.600006103515625,-10.56159477241522,-9.66999664306644,-24.451080030806537,5.111086744673656,-17.060538336936474,-2.2794549491964062,6.143994445800814,40.000043596539854,-4.207375818046671,7.390541693870043,8,2.999996185302763,13.099994659423857,26.099998474121122,27.199996948242216,3.0000000000000284,1,-0.03773582607461223,3.0000508634063223,140.60000610351562,1.0,138.80000305175778,-1.4444411477980756,140.0,-0.03773582607461223
3446,2021-08-04,139.0,139.60000610351562,139.0,139.60000610351562,120.0,0.008708250520077954,1.0,0.5000063578449331,29.910722496554897,33.47946070837328,2.5674579526068726,9.296503228480788,17.316402421175212,32.75807572000025,24.17856393975881,1.800003051757841,-9.909675449634733,-7.609999847412098,-22.253252808435462,7.033253113611266,-14.931626327923766,-0.28837336690043003,2.958717980957033,28.000030517577922,-10.326742437056073,7.321626480511681,8,3.814697265625e-06,11.60000228881836,25.0,26.0,-4.199996948242216,2,0.001438826965771245,1.400012207124383,137.80000305175778,3.0000508634063223,140.60000610351562,1.0,138.80000305175778,0.001438826965771245
3447,2021-08-05,139.80000305175778,140.19999694824222,136.60000610351562,138.60000610351562,524.0,0.005755417638545257,2.6000183106865005,-1.9999745689435466,33.64929612553564,33.79946713417884,-0.09208480986481504,8.191924171741846,16.237963758713448,30.97800133200664,23.795254803795835,3.599990844726591,-9.495516030018763,-6.349996948242222,-21.252840410711087,8.552846514226644,-13.801418679476654,1.1014247829922112,0.41166895458988506,69.23092723607344,30.26577746613414,7.451421731234428,8,-3.000003814697237,10.399997711181669,24.349998474121122,25.199996948242216,1.199996948242216,3,-0.02288982030320441,1.0,139.0,1.400012207124383,137.80000305175778,3.0000508634063223,140.60000610351562,-0.02288982030320441
3448,2021-08-06,139.39999389648438,140.19999694824222,139.39999389648438,140.19999694824222,45.0,-0.0028612957549458695,-1.000000000000071,-0.6666709052300027,37.1727800974405,34.75517237873,-0.9523005594552671,7.993660264421209,16.291120066463492,30.345745367738402,23.692988925247043,0.8000030517578409,-9.485440802622634,-6.110005950927729,-21.01827385084826,8.798261948992803,-13.564139900887994,1.344127999032537,-11.999992370605469,58.33322736925092,16.268133754255054,7.454133949960272,8,-2.599994659423828,8.900005340576172,24.75000762939453,25.600006103515625,-0.79998779296875,4,-0.012912395062982474,2.6000183106865005,139.80000305175778,1.0,139.0,1.400012207124383,137.80000305175778,-0.012912395062982474
3449,2021-08-09,142.0,142.0,139.19999694824222,139.19999694824222,254.0,0.01865140758504147,-1.0000000000000202,-3.499990463293056,39.39395690860304,36.03150282040538,-3.128855120917706,4.854984275660172,13.31574168055721,26.718113293961324,23.40703376941132,2.800003051757784,-9.751145227752403,-3.0099998474121037,-17.670495587456287,11.65049589263208,-10.340247717434181,4.320248022609974,-14.343998565673829,100.0,54.48278629066199,7.330247870022086,8,-2.8000030517578125,4.100002288818359,22.299999237060547,23.0,-6.0,0,-0.007042253521126751,-1.000000000000071,139.39999389648438,2.6000183106865005,139.80000305175778,1.0,139.0,-0.007042253521126751
3450,2021-08-10,141.8000030517578,144.60000610351562,141.60000610351562,141.60000610351562,495.0,-0.001408429212973128,-29.0004577706569,0.07142740366537585,37.305702554185494,35.42679319777285,-1.8014523916070004,4.049728723558189,13.052931695306768,25.886872211993023,23.940040408322204,3.0,-9.52484856401594,-2.439997100830084,-15.979554758166387,11.09956055650622,-9.20977592949825,4.329781727838082,-13.570241674804691,64.99996185302734,18.73648982875676,6.769778828668157,8,-0.600006103515625,3.099994659423828,23.249996185302734,23.199996948242188,-4.8000030517578125,1,-0.001410415683624433,-1.0000000000000202,142.0,-1.000000000000071,139.39999389648438,2.6000183106865005,139.80000305175778,-0.001410415683624433
3451,2021-08-11,140.19999694824222,142.60000610351562,139.19999694824222,142.0,409.0,-0.011283540684632998,1.2666612413470202,-9.000152590218825,35.820893822813744,35.19081782956226,-0.4353482282131438,4.859256221945827,14.252262855671603,26.515702739314094,24.300948453536186,3.400009155273409,-8.383123621330668,-3.380003356933571,-16.312804143866288,9.552797429999146,-9.84640375039993,3.0863970365327873,-10.988020887695342,44.99988555908239,-0.8872646062609704,6.466400393466362,8,0.20000457763669033,3.3000068664550497,25.20000457763669,24.800003051757784,-4.800003051757841,2,0.004279644198117216,-29.0004577706569,141.8000030517578,-1.0000000000000202,142.0,-1.000000000000071,139.39999389648438,0.004279644198117216
3452,2021-08-12,134.80000305175778,140.19999694824222,134.60000610351562,140.19999694824222,905.0,-0.038516362439565244,1.0740730275167027,2.9999915229094163,35.29412424687813,34.978019348322846,4.637095728619613,8.97074075500305,19.36110491369695,30.83140862301616,24.865464133160582,5.599990844726591,-6.93744919661458,-7.669997406005876,-19.518357840301604,4.178363028289851,-13.59417762315374,-1.7458171888580125,-4.664745188632793,1.999969482421591,-43.524434636549145,5.9241802171478595,8,4.800003051757841,7.899997711181669,29.749996185302763,30.199996948242216,3.399993896484432,3,0.0,1.2666612413470202,140.19999694824222,-29.0004577706569,141.8000030517578,-1.0000000000000202,142.0,0.0
3453,2021-08-13,129.0,135.39999389648438,129.0,134.0,7130.0,-0.04302672789651807,-1.55999755859375,0.9259269724832762,38.91892761274693,35.66011105005663,9.946788702347504,13.526804490200732,24.72563284465025,35.53432331857883,25.658635507497085,6.399993896484375,-7.150117903023329,-12.240000152587896,-24.32851741226102,-0.15148289291477113,-18.284258782424445,-6.195741522751348,15.600006103515625,0.0,-48.7510824880742,6.044258629836563,8,7.8000030517578125,13.700000762939453,31.599998474121094,33.80000305175781,6.0,4,0.09302325581395343,1.0740730275167027,134.80000305175778,1.2666612413470202,140.19999694824222,-29.0004577706569,141.8000030517578,0.09302325581395343
3454,2021-08-16,124.1999969482422,127.5999984741211,124.0,127.1999969482422,978.0,-0.03720932598261861,-1.1176499627505185,0.6,37.89474571840562,36.151238842573775,13.606693891426588,17.241836848738828,29.15435745153188,39.5175313473333,25.82901254235007,5.0,-7.133740760271905,-15.790003204345695,-29.47732615601022,-2.102680252681182,-22.633664680177944,-8.946341728513445,20.088009033203107,0.9708586843965545,-49.0034652343901,6.843661475832256,8,10.10000610351561,16.8000030517578,36.249999999999986,38.60000610351561,9.800003051757798,0,0.1159421055483143,-1.55999755859375,129.0,1.0740730275167027,134.80000305175778,1.2666612413470202,140.19999694824222,0.1159421055483143
3455,2021-08-17,122.0,122.8000030517578,119.5999984741211,120.8000030517578,767.0,-0.017713341403373883,1.2857150642230963,-0.3999989827474006,19.875797295120094,35.03624715352547,14.896266747055734,18.134870130996546,30.936961869228583,41.23411878615656,26.173321620349167,4.599998474121108,-7.06063826035134,-16.570000457763683,-31.542413676720514,-1.5975872388068666,-24.0562070672421,-9.083793848285268,21.476485742187492,10.434785781599698,-37.63159383608742,7.48620660947841,8,10.10000228881836,16.799999237060547,38.29999923706055,40.30000305175781,14.800003051757784,1,0.11475409836065564,-1.1176499627505185,124.1999969482422,-1.55999755859375,129.0,1.0740730275167027,134.80000305175778,0.11475409836065564
3456,2021-08-18,123.4000015258789,123.8000030517578,121.8000030517578,122.5999984741211,868.0,0.011475422343269814,1.49999046329326,0.6666709052299553,24.223620733080168,33.98894988769708,12.349360979203936,15.298219282980853,29.140125194731894,39.41142285547406,26.59678663278642,2.0,-6.925414745217438,-13.759998703002935,-28.876447089496935,1.3564496834910784,-21.31822289624995,-6.201774509755921,18.643894980224616,18.44661812247991,-27.63900882567753,7.558224193247005,8,8.700000762939453,14.999996185302734,36.69999694824219,37.0,11.999992370605469,2,0.11021068319248739,1.2857150642230963,122.0,-1.1176499627505185,124.1999969482422,-1.55999755859375,129.0,0.11021068319248739
3457,2021-08-19,117.8000030517578,121.1999969482422,116.5999984741211,121.1999969482422,1202.0,-0.0453808622761378,1.7058863128416262,-4.249976158233075,21.311492154443926,32.226584560697454,16.204558726771936,19.22167731455444,34.2700341675865,44.602966756956974,27.720725360744435,6.8000030517578125,-6.830065755960561,-17.66999702453616,-33.528463246756374,-1.811530802315957,-25.599230135646266,-9.74076391342605,22.89725957242679,6.383004626741852,-36.2977723420652,7.9292331111101015,8,12.799999237060561,18.99999618530275,41.34999465942384,42.299995422363295,16.599990844726577,3,0.14940569090642275,1.49999046329326,123.4000015258789,1.2857150642230963,122.0,-1.1176499627505185,124.1999969482422,0.14940569090642275
3458,2021-08-20,117.8000030517578,122.0,116.1999969482422,118.0,2112.0,0.0,-2.4117573141013473,0.058822737431675605,17.2413921620728,29.76518847774965,14.324788479139457,17.853006632519154,33.79670041689384,43.96043862867812,27.890752479207535,5.800003051757798,-6.736472228430102,-16.21999702453614,-32.99335838806216,0.5533643389898941,-24.606677706299152,-7.833316342773131,20.969478440421724,14.035139380319011,-24.12356246522036,8.386680681763016,8,12.599998474121108,18.499992370605483,40.24999618530275,42.09999847412111,16.1999969482422,4,0.17317481636669618,1.7058863128416262,117.8000030517578,1.49999046329326,123.4000015258789,1.2857150642230963,122.0,0.17317481636669618
3459,2021-08-23,121.4000015258789,121.4000015258789,117.8000030517578,120.1999969482422,880.0,0.030560257902025434,4.999974568781932,-6.000114442663728,26.966298877129333,28.616365846965632,8.376231682505704,13.711622349987636,29.69096553010948,39.74190291237042,27.45023064714962,3.599998474121108,-6.951395764249185,-11.829998779296886,-29.440174275830174,5.780176717236415,-20.635086527563544,-3.0249110310302427,15.112531511906894,68.421057915089,29.235545128950754,8.805087748266649,8,8.0,13.799995422363281,36.04999542236328,38.5,13.400001525878878,0,0.11202634516624754,-2.4117573141013473,117.8000030517578,1.7058863128416262,117.8000030517578,1.49999046329326,123.4000015258789,0.11202634516624754
3460,2021-08-24,131.39999389648438,132.19999694824222,126.4000015258789,126.4000015258789,2045.0,0.0823722590190723,-1.320001708986994,4.166644414350886,41.4414363328876,29.24087057030717,-3.6365671556614956,3.7461811438667496,19.374828642321063,29.18482364181375,25.6090309944783,10.79999542236331,-7.217327064212014,-1.7300064086913949,-19.358821698459394,15.898808881076604,-10.544414053575395,7.084401236192605,3.081285532347067,94.9999809265135,52.152389330550314,8.814407644884,8,-3.199996948242159,3.8000030517578125,25.350006103515625,28.50000762939453,2.20001220703125,1,0.019786957566861663,4.999974568781932,121.4000015258789,-2.4117573141013473,117.8000030517578,1.7058863128416262,117.8000030517578,0.019786957566861663
3461,2021-08-25,131.39999389648438,134.39999389648438,129.39999389648438,133.19999694824222,894.0,0.0,1.3809541109750736,-0.36000115966974394,40.366963326415586,29.804519356922448,-5.605610769459645,3.1184797696440967,19.04571842421072,28.532664955324776,24.994322879324685,5.0,-7.84941828119031,-1.2300064086913949,-18.433323032910806,15.973310215528016,-9.831664720801086,7.371651903418311,-15.199996948242173,83.51648075254346,42.188352796030586,8.601658312109706,8,-5.599998474121094,3.8000030517578125,24.95000457763672,28.50000762939453,1.600006103515625,2,0.04109596199469756,-1.320001708986994,131.39999389648438,4.999974568781932,121.4000015258789,-2.4117573141013473,117.8000030517578,0.04109596199469756
3462,2021-08-26,131.80000305175778,131.80000305175778,130.0,130.0,340.0,0.0030442098466803014,1.0000000000000315,-0.9999999999999685,41.28441538897654,30.067351332059072,-7.236966521962643,2.184657677928982,18.282223731304867,27.53687751736834,25.003642632177247,1.800003051757784,-8.476833433365584,-0.41999740600587643,-17.270997633003816,16.431002820992063,-8.845497519504846,8.005502707493093,-15.236006164550744,85.71433362257949,44.61483114515859,8.425500113498968,8,-6.500007629394503,3.3999938964844034,24.749996185302763,28.099998474121122,-0.19999694824215908,3,0.02731404219552913,1.3809541109750736,131.39999389648438,-1.320001708986994,131.39999389648438,4.999974568781932,121.4000015258789,0.02731404219552913
3463,2021-08-27,130.39999389648438,132.60000610351562,129.60000610351562,132.60000610351562,549.0,-0.010622223997397207,1.727257594673325,-1.222226931717054,36.32075047314831,29.89246297147493,-6.277645419640166,3.081060210224166,19.282089864190823,28.27263073802277,24.856613406568037,3.0,-9.026401468177994,-1.4000061035156364,-17.976971562244984,15.176959355213711,-9.688488832880296,6.888476625849037,-13.479277069091793,75.9036011681253,40.50912091822542,8.288482729364672,8,-5.099998474121094,3.0000076293945312,26.150005340576172,29.50000762939453,-3.5999908447265767,4,0.030674848061536863,1.0000000000000315,131.80000305175778,1.3809541109750736,131.39999389648438,-1.320001708986994,131.39999389648438,0.030674848061536863
3464,2021-08-30,129.19999694824222,132.0,128.60000610351562,132.0,339.0,-0.009202431015409074,1.4285644219922506,1.272721598002484,35.4838669982347,31.62669293848766,-4.798416097059572,3.5660394365309287,20.098435045297066,28.896839824857153,25.130812769887,3.399993896484375,-9.247926500978934,-2.030002593994112,-18.109423054582066,14.049417866593842,-10.069712824288104,6.009707636299865,-11.929694579467792,34.99997615811971,3.2119890582242725,8.03971023029398,8,-3.9000015258789347,1.9999999999999716,25.550003051757784,29.800003051757784,-0.8000030517578409,0,0.03715172728433336,1.727257594673325,130.39999389648438,1.0000000000000315,131.80000305175778,1.3809541109750736,131.39999389648438,0.03715172728433336
3465,2021-08-31,132.60000610351562,132.80000305175778,129.80000305175778,129.80000305175778,565.0,0.02631586095652505,-1.1428548073307068,-1.0000000000000202,41.59293275196908,33.556616496141984,-7.304875348375745,-0.25667480496372264,16.30123907329721,25.008417165035297,25.16988972117047,3.600006103515568,-9.224451855662892,1.6300064086914006,-14.167807194892589,17.42782001227539,-6.26890039310058,9.528913210483395,-14.987109904187008,68.96566239068896,37.2440839524354,7.898906801791994,8,-7.300010681152344,-1.4000091552734375,18.749996185302734,23.199996948242188,-4.20001220703125,1,0.016591228106918043,1.4285644219922506,129.19999694824222,1.727257594673325,130.39999389648438,1.0000000000000315,131.80000305175778,0.016591228106918043
3466,2021-09-01,139.19999694824222,140.19999694824222,133.80000305175778,133.80000305175778,455.0,0.04977368432075524,-1.3703707889933106,1.9285671467730428,54.74137179775144,37.2710475676206,-12.770942775712527,-7.210605641613455,9.275850987051342,17.934272196806063,24.88158434996233,7.599990844726591,-8.592069067263353,8.219997406005888,-7.599456271138109,24.0394510831499,0.31027056743388925,16.129724244577886,-21.251358794970486,91.37930354096267,53.58904689594421,7.909726838572006,9,-11.0,-8.000000000000028,7.500003814697237,12.000003814697237,-3.199996948242216,2,-0.04022982016880927,-1.1428548073307068,132.60000610351562,1.4285644219922506,129.19999694824222,1.727257594673325,130.39999389648438,-0.04022982016880927
3467,2021-09-02,136.60000610351562,141.8000030517578,136.60000610351562,141.8000030517578,591.0,-0.018678095558388064,1.0,-0.9629634862416329,58.796303981943765,41.8882599920507,-8.072649313694825,-5.12542578690875,11.25027209439395,20.046563397468503,24.403035762584825,5.1999969482421875,-7.137658764804755,5.780006408691406,-9.72545481850284,21.285467635885652,-1.9727242049057168,13.53273702228853,-17.76131359844507,60.60607461780771,17.290572437321707,7.752730613597124,9,-6.8000030517578125,-5.4000091552734375,9.949993133544922,14.599994659423828,3.0,3,-0.02635436268419733,-1.3703707889933106,139.19999694824222,-1.1428548073307068,132.60000610351562,1.4285644219922506,129.19999694824222,-0.02635436268419733
3468,2021-09-03,137.60000610351562,138.19999694824222,135.0,137.0,150.0,0.007320643889592526,2.5555762775083117,-0.1153858568548683,67.00509039478442,46.337014605123485,-6.670084616803734,-6.605877332948921,9.47513040963861,18.63636984410519,23.816254596777227,3.199996948242216,-5.829502279909278,6.870005798339832,-8.445497155559337,22.185508752239002,-0.7877456786097525,14.527757275289417,-17.383634965643836,68.18183394503366,18.704080381000807,7.6577514769495885,9,-3.5000038146972656,-7.200004577636719,8.399993896484375,13.599994659423828,4.0,4,-0.04360464922862162,1.0,136.60000610351562,-1.3703707889933106,139.19999694824222,-1.1428548073307068,132.60000610351562,-0.04360464922862162
3469,2021-09-06,141.0,141.0,137.39999389648438,137.39999389648438,404.0,0.024709256872609275,1.0,5.999949137887188,73.39902005478885,49.8878572408903,-7.819769684791879,-10.629615909706558,5.175226678336969,14.78111361305713,23.64971037337785,3.600006103515625,-3.5986097424727745,10.319999694824219,-4.846389714046126,25.486389103694577,2.7368049903890324,17.90319439925939,-19.488610947295044,93.33330790201825,37.30926526220188,7.5831947044351775,9,-5.799995422363281,-10.599998474121094,5.0,10.200000762939453,-2.399993896484375,0,-0.10070919821448365,2.5555762775083117,137.60000610351562,1.0,136.60000610351562,-1.3703707889933106,139.19999694824222,-0.10070919821448365
3470,2021-09-07,141.60000610351562,143.0,141.60000610351562,143.0,195.0,0.004255362436281107,1.0,-0.38888653414148266,72.86432998860384,53.49867575891121,-7.622313955452711,-11.853087480475608,3.6121482933912716,13.80774139268982,24.0108062177778,2.0,-1.0350726860261261,10.930005645751947,-4.20574542454807,26.065756716051965,3.3621301106019246,18.497881180901956,-18.871300210867503,84.78266999043012,23.01370020951272,7.567875535150012,9,-5.8000030517578125,-11.200004577636719,4.399993896484375,9.599994659423828,0.0,1,-0.09322042117273277,1.0,141.0,2.5555762775083117,137.60000610351562,1.0,136.60000610351562,-0.09322042117273277
3471,2021-09-08,140.8000030517578,142.60000610351562,140.60000610351562,142.60000610351562,203.0,-0.005649738822560368,1.2222184546263721,1.2857220708446866,82.85714285714292,58.11786769981859,-5.977269482947122,-11.600597359542007,3.4521644152926,14.248289773072543,24.038959974429474,2.0,1.0445318383708297,10.10000228881836,-5.117440481859063,25.317445059495782,2.4912809034796624,17.70872367415707,-16.449593630521534,72.50003814697266,3.5712355563785394,7.608721385338708,9,-5.0,-10.400001525878906,5.049995422363281,10.39999771118164,-0.4000091552734375,2,-0.0880682449326029,1.0,141.60000610351562,1.0,141.0,2.5555762775083117,137.60000610351562,-0.0880682449326029
3472,2021-09-09,134.80000305175778,136.60000610351562,134.0,136.60000610351562,275.0,-0.042613635440010844,1.8888907726868138,1.0000000000000158,70.73170731707316,61.941307349143564,0.5509735227063857,-5.903260600107984,8.492929895866695,19.783234163677633,23.50244971262121,6.8000030517578125,1.8031959930224275,4.100002288818331,-11.117440481859092,19.317445059495753,-3.508719096520366,11.708723674157042,-8.957626384220404,8.888922797308712,-64.21653727991534,7.608721385338708,9,1.0000000000000284,-4.400001525878878,10.000000000000028,16.39999771118167,5.800003051757841,3,0.008902054310647722,1.2222184546263721,140.8000030517578,1.0,141.60000610351562,1.0,141.0,0.008902054310647722
3473,2021-09-10,141.0,141.60000610351562,140.60000610351562,140.60000610351562,64.0,0.04599404160148035,-4.0000762951094835,-0.22221845462636872,72.47706325695714,66.05166248900161,-4.455870193044603,-11.76115303581824,1.521365258741298,13.098418122251104,22.312395703319215,6.800003051757841,2.8264838610849097,9.699999237060553,-6.167612017938694,25.5676104920598,1.7661936095609292,17.633804864560176,-13.785013465865617,77.77777777777779,3.911241144879469,7.933805627499621,9,-4.599998474121094,-10.599998474121094,2.5,10.200000762939453,5.8000030517578125,4,-0.009929034726839592,1.8888907726868138,134.80000305175778,1.2222184546263721,140.8000030517578,1.0,141.60000610351562,-0.009929034726839592
3474,2021-09-13,138.60000610351562,140.0,137.0,138.60000610351562,1377.0,-0.017021233308399775,1.1428664850136239,0.0,60.00001695421007,68.0968940670284,-0.6506879195629551,-8.671631543474263,3.157575651870701,14.943620271752025,20.592374710045107,4.0,3.7884164608717583,6.580004882812489,-9.2378542682535,22.397864033878463,-1.3289246927205056,14.488934458345483,-10.122218492111983,51.111178927951386,-19.252547506436898,7.908929575532989,9,-0.20000457763671875,-8.200004577636719,3.949993133544922,12.599994659423828,14.399993896484375,0,0.021645020691841932,-4.0000762951094835,141.0,1.8888907726868138,134.80000305175778,1.2222184546263721,140.8000030517578,0.021645020691841932
3475,2021-09-14,136.0,137.39999389648438,135.0,136.80000305175778,561.0,-0.0187590619698369,1.400012207124383,-100.0,55.95855618672643,68.2321367769145,2.7740471403189417,-5.237534101790345,5.14126591926464,17.03195195913048,18.515733704337965,3.600006103515625,5.123194178156211,3.279998779296875,-11.896937596972947,18.456935155566697,-4.308469408838022,10.868466967431786,-6.360435397508638,23.255797448590336,-43.56694124369282,7.588468188134907,9,2.5,-5.599998474121094,6.649999618530273,15.200000762939453,20.0,1,0.01911769193761481,1.1428664850136239,138.60000610351562,-4.0000762951094835,141.0,1.8888907726868138,134.80000305175778,0.01911769193761481
3476,2021-09-15,137.0,137.0,134.19999694824222,135.19999694824222,766.0,0.007352941176470562,2.1111092273131544,-2.2499952316466523,56.632649685034465,67.99173074392458,1.5971127693905203,-5.445614786863388,3.607681864699998,15.504930725755116,16.549104484554157,2.800003051757784,6.741139927040535,3.599998855590826,-11.027445693819288,18.22744340500094,-3.7137234191142454,10.913721130295883,-6.291600565707938,39.47365250946647,-23.928378316057938,7.313722274705061,9,1.5,-7.400001525878906,6.049997329711914,14.200000762939453,18.199996948242188,2,0.03357668688697535,1.400012207124383,136.0,1.1428664850136239,138.60000610351562,-4.0000762951094835,141.0,0.03357668688697535
3477,2021-09-16,135.39999389648438,136.19999694824222,134.39999389648438,134.39999389648438,270.0,-0.011678876667997273,-2.600006103515682,0.5555546136566019,56.345178647916164,66.80729610538366,3.362610472367294,-2.5923675166907287,4.8766232891498476,16.598388893268407,14.066947142211477,2.600006103515625,7.855173693720275,1.1199932098388672,-11.541362694517602,13.78134911419535,-5.210684742339367,7.450671162017102,-3.708266416935686,16.216154913632977,-43.72063602012221,6.330677952178242,9,3.100006103515625,-5.799995422363281,6.550008773803711,15.800006866455078,17.400009155273438,3,0.036927623525763176,2.1111092273131544,137.0,1.400012207124383,136.0,1.1428664850136239,138.60000610351562,0.036927623525763176
3478,2021-09-17,138.19999694824222,140.60000610351562,137.60000610351562,140.60000610351562,224.0,0.020679491713260223,1.4999904632932155,-2.400009155273409,60.97560975609753,65.42691718330686,0.7338372641205808,-3.9902761784153142,1.6681047527800672,13.363652425838637,11.424277184054302,5.20001220703125,7.834932947778583,2.8999965667725007,-7.198885543805318,12.99887867735032,-2.149444488516423,7.949437622061424,-5.6036076670574175,62.49991059316101,-0.5667970237201487,5.049441055288909,9,0.3000030517577841,-8.599998474121122,2.950006484985323,13.000003814697237,12.800003051757784,4,0.017366202664767405,-2.600006103515682,135.39999389648438,2.1111092273131544,137.0,1.400012207124383,136.0,0.017366202664767405
3479,2021-09-20,135.0,136.80000305175778,132.0,136.80000305175778,1612.0,-0.023154826475435097,4.3333276819396955,0.7499984105488663,52.941169870763986,63.21323272576909,3.3449912726697733,0.29601650673029667,4.420426753790451,16.083540478370395,8.85154622116569,6.199996948242216,7.7315498711998885,-0.9800003051757926,-8.686078269519072,6.726077659167487,-4.833039287347447,2.8730386769958614,8.0,34.8836961728855,-26.303446054430587,3.8530389821716406,9,2.3000030517578125,-5.400001525878906,4.750001907348633,16.200000762939453,9.399993896484375,0,0.08740743001302076,1.4999904632932155,138.19999694824222,-2.600006103515682,135.39999389648438,2.1111092273131544,137.0,0.08740743001302076
3480,2021-09-21,134.0,134.60000610351562,133.0,133.0,140.0,-0.007407407407407418,-2.20001220703125,-0.5555546136566019,42.613640058139445,58.741732414768705,3.5241611324216535,1.581894266991526,4.784264540229714,16.675771839378143,8.021306636155376,2.0,7.156960378275244,-2.1100006103515625,-9.574699560568064,5.354698339864939,-5.842350085459827,1.6223488647567024,8.780000000000001,23.255797448590336,-32.70309800369201,3.7323494751082515,9,2.8000030517578125,-4.400001525878906,3.6500015258789062,15.5,11.399993896484375,1,0.14179104477611948,4.3333276819396955,135.0,1.4999904632932155,138.19999694824222,-2.600006103515682,135.39999389648438,0.14179104477611948
3481,2021-09-22,136.80000305175778,137.39999389648438,133.0,133.0,566.0,0.020895545162371576,-1.3157844015146343,3.800003051757784,50.28248149225742,56.4695962120114,0.10849814864880614,-0.835655321648261,1.490023466820702,13.547204257924534,7.318880643568025,4.399993896484375,6.00034016263794,0.4200019836425497,-6.710542465387903,7.550546432673002,-3.1452702408726623,3.9852742081577617,5.764396948242222,55.813949362147255,0.4245954572353128,3.5652722245152217,9,2.842170943040401e-14,-7.20000457763669,-1.350002288818331,10.499996185302763,7.199996948242216,2,0.14035085175384077,-2.20001220703125,134.0,4.3333276819396955,135.0,1.4999904632932155,138.19999694824222,0.14035085175384077
3482,2021-09-23,135.39999389648438,137.80000305175778,134.39999389648438,137.80000305175778,187.0,-0.010233984824866704,1.8333301544311154,-0.6315808494320093,46.927358824306644,53.63074016393912,1.7908984208432912,0.8937053329870253,2.2532795416664158,14.63271953833555,6.556523468698783,3.400009155273409,4.738340113067721,-1.1600067138671761,-7.978683699070899,5.658670271336547,-4.569345206469023,2.249331778734671,6.953118103515635,39.53478469154202,-13.648315254539924,3.409338492601856,9,0.9000091552734375,-5.799995422363281,-0.149993896484375,11.900005340576172,4.400009155273409,3,0.1462334117008548,-1.3157844015146343,136.80000305175778,-2.20001220703125,134.0,4.3333276819396955,135.0,0.1462334117008548
3483,2021-09-24,134.39999389648438,136.19999694824222,133.80000305175778,136.19999694824222,203.0,-0.007385524705152635,1.6666553638790957,0.7499984105488899,40.119758564103336,51.421822565038376,1.9626233147292567,2.328103385568852,2.701386639702406,15.414601187348666,5.911362819922998,2.399993896484432,3.125115159004338,-2.360006713867193,-8.630541593674138,3.910528165939752,-5.4952741537706515,0.7752607260362652,7.746055863515636,41.379183339515976,-6.4473748576910594,3.13526743990347,9,1.9000091552734375,-4.799995422363281,-0.6999931335449219,11.400005340576172,11.400009155273438,4,0.13690483624162386,1.8333301544311154,135.39999389648438,-1.3157844015146343,136.80000305175778,-2.20001220703125,134.0,0.13690483624162386
3484,2021-09-27,134.0,134.0,132.80000305175778,133.19999694824222,100.0,-0.0029761451982837084,1.9999809265865023,-0.44444538634338415,38.55421188383472,49.48800653138374,1.8343920538225404,3.273999138369618,2.67530798209188,15.579162639566647,5.16349956682982,1.599990844726591,2.2607888358042487,-3.0000007629394645,-8.352424375469383,2.352422849590454,-5.676212569204409,-0.32378895667451957,7.943128764800008,23.99993896484432,-18.360773590642467,2.6762118062649525,9,2.3000030517578125,-3.5999984741210938,-0.6500015258789062,11.599998474121094,5.800003051757784,0,0.12686567164179108,1.6666553638790957,134.39999389648438,1.8333301544311154,135.39999389648438,-1.3157844015146343,136.80000305175778,0.12686567164179108
3485,2021-09-28,134.80000305175778,134.80000305175778,134.19999694824222,134.19999694824222,13.0,0.005970172028043175,1.0,0.7500047683533478,40.96385874411017,47.74702976016993,0.9457212743604941,2.7903265807644857,1.4110583815824498,14.670532774349937,4.46041149882567,0.8000030517577841,0.7281777323110532,-2.3099975585937784,-7.363774064294688,2.743778947107131,-4.836885811444233,0.2168906942566764,6.944263137746219,40.0,1.3917408136147031,2.5268882528504495,9,1.5000000000000284,-0.10000228881833095,-2.500003814697237,10.79999542236331,6.599990844726591,1,0.07121654768094166,1.9999809265865023,134.0,1.6666553638790957,134.39999389648438,1.8333301544311154,135.39999389648438,0.07121654768094166
3486,2021-09-29,133.60000610351562,131.60000610351562,131.60000610351562,131.60000610351562,2.0,-0.008902054310647167,-1.0,3.333299425258441,47.88732999753393,46.80726879901635,1.8022341311987589,3.741082522283932,2.0846070546916735,15.693146970682221,4.900998267185768,3.199996948242159,0.03929608945423979,-3.229994964599598,-8.415036252118341,1.955046322919145,-5.8225156083589695,-0.6374743208402265,7.949374762198289,32.25808039416932,-9.69186298809592,2.592520643759371,9,2.5,2.1999969482421875,-1.9000091552734375,11.999992370605469,7.79998779296875,2,0.08832325788837103,1.0,134.80000305175778,1.9999809265865023,134.0,1.6666553638790957,134.39999389648438,0.08832325788837103
3487,2021-09-30,133.0,133.0,130.80000305175778,131.19999694824222,135.0,-0.004491063443894827,1.444436909252776,0.900001525878892,32.456154440237086,43.638440430587416,2.2640929501047538,4.276832065699722,2.1403385367254373,16.15518855648574,5.051784280401779,2.800003051757841,-0.34652426272333514,-3.6500007629394418,-9.111253959756908,1.8112524338780247,-6.380627361348189,-0.9193741645306943,8.151405875225976,40.74073027516724,3.185506910670952,2.730626598408735,9,1.300003051757784,2.8000030517578125,-2.5000038146972656,12.599998474121094,4.600006103515625,3,0.08270676691729317,-1.0,133.60000610351562,1.0,134.80000305175778,1.9999809265865023,134.0,0.08270676691729317
3488,2021-10-01,131.60000610351562,132.80000305175778,130.60000610351562,131.80000305175778,62.0,-0.010526269898378793,1.0000000000000258,-0.11110922731317208,33.94496761359734,41.52775129090223,2.9384307043009983,5.485518896231241,3.123310116343191,17.465158228871132,5.458677521555973,2.399993896484375,-0.9120226533077584,-4.749994659423834,-10.634319003625762,1.1343296847780948,-7.692156831524812,-1.8078324873228553,8.930315602302272,23.8095411097509,-11.5339591155529,2.942162172100967,10,2.5999984741210938,4.1999969482421875,-1.3500099182128906,13.999992370605469,5.399993896484375,4,0.062310004315593304,1.444436909252776,133.0,-1.0,133.60000610351562,1.0,134.80000305175778,0.062310004315593304
3489,2021-10-04,126.8000030517578,130.19999694824222,124.4000015258789,130.19999694824222,511.0,-0.03647418563174065,2.411768137796048,17.00022888533108,30.833351876988743,40.21883038188549,7.21128507291381,9.662552073445326,7.751400538925438,22.06966896664919,5.828734618658619,7.200004577636719,-1.5057434304667936,-8.83999786376954,-15.706668157821994,-1.9733275697170853,-12.273333010795753,-5.406662716743327,12.935893405875916,23.076934363007933,-13.225697832142888,3.433335147026225,10,4.299999237060561,6.899997711181655,2.5499954223632955,18.799995422363295,12.800003051757827,0,0.14984226768704811,1.0000000000000258,131.60000610351562,1.444436909252776,133.0,-1.0,133.60000610351562,0.14984226768704811
3490,2021-10-05,128.39999389648438,129.0,126.4000015258789,126.4000015258789,145.0,0.012618224023807745,-1.6000083923659987,-0.5882341061475005,32.5203171346234,38.24525656437059,5.289659989654865,7.402473493786147,6.117048830983151,20.271924613379042,5.943496372886742,2.5999984741210938,-2.583668814096285,-6.580006408691418,-13.571008717463457,0.41099590008060716,-10.075507563077423,-3.0845052543054123,9.80231306797387,46.51154744552745,10.171738681806467,3.495501154386015,10,2.7000083923339844,5.300006866455078,-0.14999771118164062,17.20000457763672,12.20001220703125,1,0.08878512225214008,2.411768137796048,126.8000030517578,1.0000000000000258,131.60000610351562,1.444436909252776,133.0,0.08878512225214008
3491,2021-10-06,128.39999389648438,128.39999389648438,127.0,127.0,110.0,0.0,1.0,0.6999996185288182,34.782608695652144,36.895839883408975,4.439693439601825,6.773126023436646,5.82407615241047,20.030649031664552,6.227533997157349,1.399993896484375,-3.0766138291481866,-5.960005950927723,-12.977099052799872,1.057087150944426,-9.468552501863797,-2.4514593999916485,8.422082524115922,46.51154744552745,7.311200039968021,3.5085465509360745,10,1.9000053405761719,5.300006866455078,-0.14999771118164062,17.20000457763672,17.400009155273438,2,0.10124611073175394,-1.6000083923659987,128.39999389648438,2.411768137796048,126.8000030517578,1.0000000000000258,131.60000610351562,0.10124611073175394
3492,2021-10-07,136.0,136.80000305175778,132.19999694824222,132.19999694824222,380.0,0.059190081501426794,-1.4210538996213478,2.7142997275204155,46.04317139076157,37.553996864148786,-3.426594248540141,-0.7719480014370674,-1.9414974639491902,12.243885057873968,6.1743656907340405,8.400009155273409,-2.856981473591418,1.580000305175787,-5.4733613740966405,8.633361984448214,-1.9466805344604268,5.106681144812001,-11.599998474121094,93.54836327972885,54.928446080425736,3.5266808396362173,10,-5.399997711181641,-2.299999237060547,-6.3000030517578125,9.599998474121094,13.0,3,0.03970583747414991,1.0,128.39999389648438,-1.6000083923659987,128.39999389648438,2.411768137796048,126.8000030517578,0.03970583747414991
3493,2021-10-08,139.60000610351562,139.80000305175778,134.60000610351562,134.60000610351562,183.0,0.026470633114085373,-1.0799987792968637,1.3157884169822254,58.156035660099285,39.73197728373374,-6.941366733434279,-4.724440382805085,-5.6299669313708876,8.444224643722379,6.44713929445257,5.199996948242159,-3.098850492121187,5.250006103515631,-1.5516986422536831,12.051710849284945,1.8491537306309738,8.650858476400288,-14.952004547119145,98.70131864658535,57.14641679722335,3.400852372884654,10,-7.500003814697266,-5.900005340576172,-9.100006103515625,5.999992370605469,9.79998779296875,4,-0.01432664693808805,-1.4210538996213478,136.0,1.0,128.39999389648438,-1.6000083923659987,128.39999389648438,-0.01432664693808805
3494,2021-10-11,141.60000610351562,144.8000030517578,141.0,142.8000030517578,1005.0,0.01432664693808805,-2.1666571299598822,-0.2399993896484375,63.01370364099642,42.18196005005443,-8.66069835692312,-6.838792599363046,-7.755042399827516,6.2733340789018825,7.034798545165924,5.1999969482421875,-3.045456028809724,7.100006103515625,-0.2096872013335087,14.409699408364744,3.445159451091058,10.754852755940192,-16.3459244873047,82.60871368004229,37.138826006645814,3.654846652424561,10,-7.000003814697266,-7.000003814697266,-9.350004196166992,3.9999923706054688,9.399993896484375,0,-0.03248591740986806,-1.0799987792968637,139.60000610351562,-1.4210538996213478,136.0,1.0,128.39999389648438,-0.03248591740986806
3495,2021-10-12,138.60000610351562,141.39999389648438,138.60000610351562,139.80000305175778,461.0,-0.021186439764747433,-3.6666581895400734,0.9999999999999764,53.06122872658184,42.756837686615306,-5.660213622105431,-3.830406303666763,-4.827290638144234,9.057716210256217,7.23721853133309,3.0,-2.7045619099534974,3.970005798339855,-3.5417005109236754,11.481712107603386,0.21415264370810405,7.725858952971606,-12.173169201171888,65.16856244229736,20.13934617469961,3.7558531546317644,10,-4.000003814697266,-4.000003814697266,-5.8000030517578125,6.999992370605469,14.199996948242188,1,0.007215006897280718,-2.1666571299598822,141.60000610351562,-1.0799987792968637,139.60000610351562,-1.4210538996213478,136.0,0.007215006897280718
3496,2021-10-13,141.60000610351562,141.60000610351562,137.60000610351562,137.60000610351562,282.0,0.021645020691841932,1.0,-3.3333418104600057,60.000019688760084,45.817267158673424,-8.2764292315278,-6.817660598263501,-7.904853623454983,5.828613283641516,7.281718044085259,4.0,-2.1717852240292075,6.7400054931640625,-1.3376218933998416,14.817632879727967,2.7011917998821104,10.778819186446015,-14.070779232207045,74.6032111258316,27.68602508481834,4.03881369328195,10,-7.000003814697266,-7.000003814697266,-8.500003814697266,3.9999923706054688,-6.0,2,-0.0070621465882491075,-3.6666581895400734,138.60000610351562,-2.1666571299598822,141.60000610351562,-1.0799987792968637,139.60000610351562,-0.0070621465882491075
3497,2021-10-14,140.39999389648438,142.60000610351562,139.80000305175778,142.60000610351562,122.0,-0.008474662113743037,1.5454431960050197,-0.5500030517578125,59.61538085335724,48.66953529642453,-6.61162174926136,-5.506158261632692,-6.823738264420456,6.8029924211611785,7.381196673513399,2.800003051757841,-1.796644437781623,5.2899932861328125,-3.1589647660161404,13.73895133828178,1.065514260058336,9.514472312207289,-11.834520454348848,56.86264243410669,8.863037514573278,4.224479026074481,10,-5.799991607666016,-5.799991607666016,-7.299991607666016,4.900001525878906,-6.599990844726591,3,0.03846160534205456,1.0,141.60000610351562,-3.6666581895400734,138.60000610351562,-2.1666571299598822,141.60000610351562,0.03846160534205456
3498,2021-10-15,140.60000610351562,142.8000030517578,140.60000610351562,142.0,117.0,0.0014245884310986057,-2.142866485013624,0.6363573311138854,60.64516065520193,51.98195849400377,-6.0354156260744105,-5.815302333235792,-7.1298790919842645,6.34747861793096,8.007180905914764,2.4000091552734375,-1.598803742600012,5.370005035400396,-3.3282382057754774,14.068248276576284,1.0208834148124595,9.719126655988333,-11.060460884802751,41.66668432730964,-8.981704895868603,4.349121620587941,10,-5.000003814697266,-6.000003814697266,-7.500003814697266,4.399993896484375,-9.600006103515625,4,0.05974390847678879,1.5454431960050197,140.39999389648438,1.0,141.60000610351562,-3.6666581895400734,138.60000610351562,0.05974390847678879
3499,2021-10-18,146.8000030517578,149.0,140.8000030517578,140.8000030517578,640.0,0.04409670468774718,-1.7333323160807292,-4.285732970027248,66.48350542776566,55.75564608213068,-10.169495289340176,-11.685044134730674,-13.44996708840631,-0.10010844115777218,8.366465401601317,8.399993896484375,-0.735707311224445,10.980001831054693,0.8624572948310743,21.097546367278312,5.9212295629428695,16.038774099166517,-16.344830363062243,80.7017708235735,27.52059888461465,5.058772268111811,10,-8.800003051757812,-10.10000228881836,-13.400001525878906,-2.2000045776367188,-13.800003051757812,0,0.0177111089283144,-2.142866485013624,140.60000610351562,1.5454431960050197,140.39999389648438,1.0,141.60000610351562,0.0177111089283144
3500,2021-10-19,153.0,153.0,148.1999969482422,148.1999969482422,97.0,0.04223431075853745,1.0,0.8000005086263021,73.42993050252247,60.049792949560725,-13.983530412891213,-17.27428657630088,-19.694039110027745,-6.552477707277262,8.916041005585285,6.1999969482421875,0.41437045712538634,16.229998779296864,3.580702448004672,28.87929511058907,9.905350613650768,22.55464694494296,-21.061241126400063,100.0,42.34748977449968,6.324648165646102,10,-10.400001525878906,-14.299999237060547,-18.599998474121094,-10.300003051757812,-18.800003051757784,1,-0.013071895424836555,-1.7333323160807292,146.8000030517578,-2.142866485013624,140.60000610351562,1.5454431960050197,140.39999389648438,-0.013071895424836555
3501,2021-10-20,156.0,156.60000610351562,155.0,156.0,284.0,0.019607843137254832,1.6666497126290627,0.0,76.25569678638887,63.40674021574152,-14.144158046276914,-19.776047125122574,-22.65258178331095,-9.745259239972711,10.07866405175291,3.600006103515625,2.2862883153525786,18.26999893188477,2.973750525193225,33.566247338576304,10.621874728539012,25.91812313523053,-21.95511701376006,96.4285357468858,35.12337071713466,7.648124203345769,10,-10.399993896484375,-15.499996185302734,-21.549999237060547,-15.5,-17.0,2,-0.020512800950270416,1.0,153.0,-1.7333323160807292,146.8000030517578,-2.142866485013624,140.60000610351562,-0.020512800950270416
3502,2021-10-21,155.1999969482422,156.0,151.8000030517578,151.8000030517578,118.0,-0.005128224690755245,-1.4705908752277603,100.0,77.31478685215971,65.5354903481927,-11.548689083934022,-18.357836497966503,-21.645478172754054,-9.055230725523245,11.142692355915566,4.1999969482421875,4.173674807163678,16.479995727539062,-0.6360299385194708,33.596021393597596,7.921982894509796,25.03800856056833,-18.448499187929173,91.24994277954102,24.160771751450937,8.558012833029267,10,-8.099990844726562,-14.699993133544922,-21.14999771118164,-15.900001525878906,-21.399993896484403,3,-0.12628860328691238,1.6666497126290627,156.0,1.0,153.0,-1.7333323160807292,146.8000030517578,-0.12628860328691238
3503,2021-10-22,152.8000030517578,157.0,151.60000610351562,156.0,436.0,-0.015463878503069517,1.0769219483137562,-0.9411772625683281,81.86273079843075,67.62982669901872,-7.911326220308581,-15.292748113617307,-18.87502185058969,-6.815411619097802,12.212407997783343,5.399993896484375,6.098437465767603,13.16000137329101,-4.928716022053663,31.248718768635698,4.115642675618659,22.20436007096336,-13.666684290260491,74.07408802815907,1.3591027804814502,9.044358697672344,10,-5.5,-12.10000228881836,-18.750003814697266,-14.900001525878906,-18.00000000000003,4,-0.12434554725476132,-1.4705908752277603,155.1999969482422,1.6666497126290627,156.0,1.0,153.0,-0.12434554725476132
3504,2021-10-25,151.0,152.39999389648438,149.39999389648438,152.1999969482422,143.0,-0.011780124449003448,2.750021457794902,0.3749994039529838,77.56096253858425,70.35201934479677,-5.182729804478072,-12.810655352017761,-16.563092313524407,-5.123807818547988,13.028594211528072,3.4000091552734375,7.271646298193588,10.509998321533203,-8.054245769691363,29.07424241275777,1.22787627592092,19.792120367145486,-9.365345865112317,31.81820546299138,-42.3850136521233,9.282122045612285,10,-3.6999969482421875,-10.299999237060547,-16.950000762939453,-13.900001525878906,-19.800003051757784,0,-0.13245033112582782,1.0769219483137562,152.8000030517578,-1.4705908752277603,155.1999969482422,1.6666497126290627,156.0,-0.13245033112582782
3505,2021-10-26,144.39999389648438,150.1999969482422,144.1999969482422,150.0,775.0,-0.04370864969215649,1.0,4.666683620919853,66.80670975882157,71.10831824147027,2.599936508444472,-5.749337539334988,-9.446374229069477,1.3219330676022878,13.701703773612683,6.8000030517578125,7.681501469607156,3.42999267578125,-15.010819997744107,21.870805349306607,-5.7904136609814145,12.650399012543915,-0.6141913404809713,1.5624757856188332,-72.99814190434932,9.220406336762679,10,4.000007629394531,-3.699993133544922,-10.949993133544922,-7.299995422363281,-10.399993896484375,1,-0.07894732948989358,2.750021457794902,151.0,1.0769219483137562,152.8000030517578,-1.4705908752277603,155.1999969482422,-0.07894732948989358
3506,2021-10-27,145.39999389648438,145.39999389648438,142.8000030517578,144.8000030517578,79.0,0.006925208048948139,7.666768393479312,-0.10714110549806267,61.463398658269625,71.3136535531272,2.453681617918761,-6.134504543309248,-9.952521817781587,0.1783034325309245,13.90452373514393,2.5999908447265625,7.823331687264272,3.839993286132824,-14.361498779771807,22.041485352037455,-5.260752746819492,12.94073931908514,11.600006103515625,18.309798616177975,-51.62455043897572,9.100746032952314,10,3.4000091552734375,-4.699993133544922,-12.199993133544922,-8.299995422363281,-16.79998779296875,2,-0.07702886807695364,1.0,144.39999389648438,2.750021457794902,151.0,1.0769219483137562,152.8000030517578,-0.07702886807695364
3507,2021-10-28,144.0,145.60000610351562,144.0,144.39999389648438,53.0,-0.009628569155794353,-7.000152590218967,-0.6666666666666666,55.67009255159081,70.76086820828152,4.93724302511643,-4.077204861211101,-7.884229085536219,1.4250686413103324,14.392105886625343,1.600006103515625,8.571376576134725,1.8899993896484375,-15.88211345066469,19.66211222996158,-6.996057030508126,10.776055809805001,12.716000061035146,8.450684550257842,-55.45532580072686,8.88605642015657,10,4.900001525878906,-3.299999237060547,-10.799999237060547,-6.900001525878906,-23.8000030517578,3,-0.03472222222222221,7.666768393479312,145.39999389648438,1.0,144.39999389648438,2.750021457794902,151.0,-0.03472222222222221
3508,2021-10-29,139.80000305175778,143.1999969482422,139.80000305175778,142.8000030517578,289.0,-0.02916664547390424,-1.266662597656226,7.500114442664296,47.80487514407452,68.68546484342696,10.070886908204159,0.8101503903863261,-3.0509587587440876,5.449052141241481,14.72495591606673,4.199996948242216,8.775651457982548,-2.719997406005888,-19.837498957780866,14.397504145769076,-11.278748181893377,5.838753369881601,16.637677069091808,0.0,-58.99808015672615,8.558750775887482,10,8.599998474121122,0.899997711181669,-6.850002288818331,-3.1000061035155966,-10.199996948242159,4,-0.04291845399873584,-7.000152590218967,144.0,7.666768393479312,145.39999389648438,1.0,144.39999389648438,-0.04291845399873584
3509,2021-11-01,145.8000030517578,145.8000030517578,139.0,139.39999389648438,111.0,0.04291845399873617,1.1249979138404171,-2.1333363850911256,58.18181187653562,66.99122944053953,4.374103167790622,-3.8930311807805538,-8.450964597520226,-0.7257928205102644,14.148189345881656,6.8000030517578125,9.275192331329208,2.330002593994152,-13.144133250277434,17.804138438265724,-5.407065328141641,10.067070516129945,9.972169986328112,60.71432950546524,2.3936347062665746,7.737067922135787,11,2.1999969482421875,-5.100002288818359,-12.85000228881836,-9.200004577636719,-12.199996948242188,0,-0.07544581460739141,-1.266662597656226,139.80000305175778,-7.000152590218967,144.0,7.666768393479312,145.39999389648438,-0.07544581460739141
3510,2021-11-02,139.80000305175778,145.1999969482422,139.80000305175778,144.1999969482422,561.0,-0.04115226251312265,-1.454546085074784,-0.6874980628518204,48.085103758108644,63.861163548508394,9.280743005328105,3.167203402697737,-2.2306993456907946,5.104211890352786,13.540253593558372,6.000000000000028,9.63659571662501,-4.23999786376956,-18.136214337624892,9.656218610085773,-11.188106100697212,2.7081103731580924,14.965839604042998,11.764745481268305,-42.658223407726084,6.948108236927665,11,8.199996948242216,0.899997711181669,-6.450000762939425,-3.500007629394503,-7.400009155273409,1,-0.061516494390430054,1.1249979138404171,145.8000030517578,-1.266662597656226,139.80000305175778,-7.000152590218967,144.0,-0.061516494390430054
3511,2021-11-03,141.39999389648438,141.8000030517578,139.19999694824222,139.19999694824222,100.0,0.01144485557796604,-1.363645191047275,-0.4999999999999903,51.0548524565044,60.94339306010224,6.0256034817147395,2.7311012276839506,-3.5872915128437626,3.3386104184299654,12.862252828033782,2.6000061035155966,9.253950764698345,-3.2900070190429744,-15.17682210196537,8.596808063879422,-9.233414560504173,2.6534005224182238,12.419898199968372,35.29401204995008,-18.042905110780453,5.943407541461196,11,6.600006103515625,-0.6999931335449219,-5.899991989135742,-6.1999969482421875,-7.79998779296875,2,-0.05233376390314226,-1.454546085074784,139.80000305175778,1.1249979138404171,145.8000030517578,-1.266662597656226,139.80000305175778,-0.05233376390314226
3512,2021-11-04,141.39999389648438,145.8000030517578,141.39999389648438,143.1999969482422,68.0,0.0,-3.888890772686814,-0.8181843402992219,50.84744502469532,57.49725019635386,4.316096269150393,3.326973640422864,-3.351769945392391,3.1553513307148933,13.703226076662478,4.4000091552734375,7.888819261980473,-3.560006713867182,-14.845841379205666,7.725827951471302,-9.202924046536424,2.0829106188020603,11.530704674181209,35.29401204995008,-18.712796733004993,5.64291733266924,11,4.3000030517578125,-0.6999931335449219,-5.449989318847656,-6.1999969482421875,-10.79998779296875,3,-0.09052325562573449,-1.363645191047275,141.39999389648438,-1.454546085074784,139.80000305175778,1.1249979138404171,145.8000030517578,-0.09052325562573449
3513,2021-11-05,137.60000610351562,141.1999969482422,136.80000305175778,141.1999969482422,773.0,-0.02687403081325901,1.4444472701533246,1.9999915229093375,39.73213996814047,53.294047688526774,6.406982439518487,7.346081353513739,0.6895725540748856,6.741736047844995,13.832097279679822,4.599990844726591,5.850869050437751,-7.2599945068359375,-18.778837490315652,4.258848476643777,-13.019415998575795,-1.50057301509608,14.494850552910037,8.888922797309315,-40.016868855630484,5.759421491739856,11,5.899993896484375,3.099994659423828,-2.5500030517578125,-2.4000091552734375,-10.200004577636719,4,-0.12645354929841723,-3.888890772686814,141.39999389648438,-1.363645191047275,141.39999389648438,-1.454546085074784,139.80000305175778,-0.12645354929841723
3514,2021-11-08,137.0,138.60000610351562,137.0,137.19999694824222,195.0,-0.004360509279805136,-15.000305180437934,0.05555484912834735,29.591827201918306,49.159060737759745,5.37777520782862,7.993634547490075,1.5676228588892513,7.1416420584259015,13.25495752056994,1.600006103515625,3.651184715727851,-7.63000030517577,-19.597868031306717,4.3378674209551775,-13.613934168241258,-1.646066442110282,13.871268368052228,2.222188313802392,-38.55906102228151,5.983933863065476,11,4.3000030517578125,3.700000762939453,-1.9999961853027344,-1.8000030517578125,-10.599998474121094,0,-0.054014553988937064,1.4444472701533246,137.60000610351562,-3.888890772686814,141.39999389648438,-1.363645191047275,141.39999389648438,-0.054014553988937064
3515,2021-11-09,139.60000610351562,139.60000610351562,138.60000610351562,138.60000610351562,155.0,0.018978146740989965,1.0,-5.000076295108773,28.865980597735785,45.537125397700436,2.263297302856813,5.768121792986449,-0.8280033030163167,4.332269160568956,13.138233767881891,2.600006103515625,1.3766547238931537,-5.079994201660156,-16.949742007875415,6.789753604555102,-11.0148681047678,0.8548797014474872,10.145561039233058,31.111145019531467,-2.5224089395916103,5.934873903107631,11,1.6999969482421875,2.099994659423828,-7.200004577636719,-6.200004577636719,-17.600006103515625,1,-0.04297994081426404,-15.000305180437934,137.0,1.4444472701533246,137.60000610351562,-3.888890772686814,141.39999389648438,-0.04297994081426404
3516,2021-11-10,140.60000610351562,142.8000030517578,139.19999694824222,139.19999694824222,175.0,0.007163323469044025,-4.14283223071155,1.400009155273409,31.28205569616692,42.82734352487556,0.5708461856577003,4.942782053687353,-1.8205593864900038,3.078690338228796,13.378526596360269,3.6000061035155966,-0.682477368534876,-4.029994201660145,-15.962628137510563,7.902639734190274,-9.99631116958534,1.9363227662650502,8.109915911953777,42.22225613064254,15.220934134622475,5.9663169679252075,11,0.6999969482421875,1.399993896484375,-8.200004577636719,-9.400009155273438,-16.600006103515625,2,-0.05832156366333341,1.0,139.60000610351562,-15.000305180437934,137.0,1.4444472701533246,137.60000610351562,-0.05832156366333341
3517,2021-11-11,145.8000030517578,146.1999969482422,143.39999389648438,143.39999389648438,124.0,0.03698432946307073,-1.3333269755288104,1.714281043258419,41.626791813109726,42.14088982143502,-4.85782067275548,0.17716646838903216,-6.8687162222042275,-2.4270578296766985,13.66236597104098,5.5999908447265625,-1.8127023506576734,0.9000022888183707,-10.872935209295719,12.67293978693246,-4.98646646023866,6.786471037875401,1.9571254466146684,95.74474301909949,71.61211989139545,5.886468749057043,11,-4.3000030517578125,-1.2000045776367188,-13.800003051757812,-14.600006103515625,-23.000000000000014,3,-0.08367624617889269,-4.14283223071155,140.60000610351562,1.0,139.60000610351562,-15.000305180437934,137.0,-0.08367624617889269
3518,2021-11-12,149.0,149.0,146.0,146.39999389648438,246.0,0.021947852409208934,1.3076868903834642,1.0833317438822025,47.685184204038364,40.974597857824214,-7.393012053412264,-2.488862788914531,-9.908796120704295,-5.990750956146599,14.068713896830037,3.1999969482421875,-2.5785627905901265,3.6799995422363168,-8.046280588879455,15.406279673352088,-2.183140523321555,9.543139607794188,-12.199996948242216,100.0,73.66538874450617,5.86314006555788,11,-6.099998474121094,-3.1999969482421875,-16.849998474121094,-17.800003051757812,-27.400001525878906,4,-0.12348989192271398,-1.3333269755288104,145.8000030517578,-4.14283223071155,140.60000610351562,1.0,139.60000610351562,-0.12348989192271398
3519,2021-11-15,149.39999389648438,150.1999969482422,148.39999389648438,149.0,398.0,0.002684522795197042,-1.2499952316466079,0.1538434451917321,56.75676232973031,41.938115476893294,-8.078148271997122,-2.8291359392372897,-10.250536595252214,-6.829256382876508,13.668921474527092,1.8000030517578125,-2.946286676741977,3.9499938964843864,-7.9023410571354304,15.802328850104203,-1.9761735803255362,9.876161373294309,-12.355990905761757,93.10341652449235,61.00658826764615,5.926167476809913,11,-5.899993896484375,-2.4999923706054688,-16.49999237060547,-18.199996948242188,-24.199996948242173,0,-0.14725564437337746,1.3076868903834642,149.0,-1.3333269755288104,145.8000030517578,-4.14283223071155,140.60000610351562,-0.14725564437337746
3520,2021-11-16,151.0,152.0,150.1999969482422,151.8000030517578,72.0,0.010709545976449242,2.00001271568989,-2.0000381475547417,57.446821462312364,42.64833425531639,-8.853388116727984,-4.834528314001091,-11.791838956173791,-8.888469206636785,12.842976594235523,2.600006103515625,-2.557247810304574,5.650000000000006,-5.965504686235391,17.265504686235403,-0.15775234311769282,11.457752343117704,-13.429757250976593,92.18750186264468,55.93646479596573,5.807752343117695,11,-6.599998474121094,-4.099998474121094,-16.39999771118164,-20.5,-27.8000030517578,1,-0.1629138971796099,-1.2499952316466079,149.39999389648438,1.3076868903834642,149.0,-1.3333269755288104,145.8000030517578,-0.1629138971796099
3521,2021-11-17,152.8000030517578,153.60000610351562,152.1999969482422,152.1999969482422,90.0,0.011920550011641051,-3.6666497126290625,-0.7500047683533922,61.57895603338782,43.840724367393335,-9.908193575093293,-7.258717322064854,-13.485221293345717,-11.125906857302738,11.64594615984916,2.600006103515625,-3.1156221544068217,7.610002899169928,-3.4633202339379636,18.68332603227782,2.073341332615996,13.146664465723859,-14.363974867675807,92.15684221234226,50.22510174637331,5.536661566553946,11,-7.599998474121094,-5.900001525878906,-18.200000762939453,-22.300003051757812,-28.20000457763672,2,-0.2015706965746915,2.00001271568989,151.0,-1.2499952316466079,149.39999389648438,1.3076868903834642,149.0,-0.2015706965746915
3522,2021-11-18,135.60000610351562,142.1999969482422,134.80000305175778,142.1999969482422,913.0,-0.11256542280575776,1.2424255034829477,-10.99987284471797,45.882354701129636,44.52408155994769,7.132626096416061,8.851426160059333,3.8171567169545995,5.576905247931222,10.483144457716302,18.00000000000003,-3.0906626443570246,-8.609994506835932,-19.419325492561825,2.199336478889961,-14.014659999698864,-3.2053290139729995,18.0,4.25533469093261,-41.205009273591145,5.404665492862943,11,8.599998474121094,10.299995422363281,-1.0000038146972656,-5.100006103515625,-7.600006103515625,3,-0.08554576387452595,-3.6666497126290625,152.8000030517578,2.00001271568989,151.0,-1.2499952316466079,149.39999389648438,-0.08554576387452595
3523,2021-11-19,133.80000305175778,138.19999694824222,133.80000305175778,137.19999694824222,1223.0,-0.0132743581912802,-1.5882363500910943,0.5151513049750743,37.17948383546064,45.367154519230176,9.316658672931794,9.649761331201148,5.500860501327253,6.931271227568516,9.183203941784697,4.399993896484432,-3.4132170261737826,-9.459997558593784,-20.42911861853861,1.5091235013510413,-14.944558088566197,-3.9754370286213714,19.80000305175784,0.0,-41.732604219638674,5.484560529972407,11,9.900001525878935,11.599998474121122,0.7999992370605753,-3.300003051757784,-8.400001525878878,4,-0.08221225522502318,1.2424255034829477,135.60000610351562,-3.6666497126290625,152.8000030517578,2.00001271568989,151.0,-0.08221225522502318
3524,2021-11-22,131.0,135.19999694824222,131.0,135.19999694824222,741.0,-0.020926778683814096,-1.0000000000000135,1.2352954376138678,39.90825126191265,46.594073481916496,12.489457053920518,11.462265803766826,8.227000980519733,9.290378422255401,8.37326934852494,4.199996948242216,-3.8225216509011943,-11.260000610351568,-22.885088764817652,0.36508754411451605,-17.07254468758461,-5.447456533118526,21.80800598144532,0.0,-43.642814719119784,5.812544077233041,11,11.300003051757812,13.0,4.100002288818359,-0.5,-10.800003051757798,0,-0.07175573683877023,-1.5882363500910943,133.80000305175778,1.2424255034829477,135.60000610351562,-3.6666497126290625,152.8000030517578,-0.07175573683877023
3525,2021-11-23,133.0,133.19999694824222,130.39999389648438,131.39999389648438,400.0,0.01526717557251911,1.8000030517577614,-0.3809541109750711,40.454552390358664,47.61323978127113,10.565909389020334,9.027248301858691,6.2586744880749166,6.952439298129747,8.491681726289757,2.800003051757841,-3.2834935923238504,-8.69000091552735,-20.972618083428443,3.5926162523737446,-14.831309499477896,-2.5486923315768024,18.499525622558593,11.206916963292109,-32.108446612002545,6.141308583950543,11,9.0,10.699996948242188,4.350000381469727,-0.40000152587890625,-12.800003051757798,1,-0.05864663948690074,-1.0000000000000135,131.0,-1.5882363500910943,133.80000305175778,1.2424255034829477,135.60000610351562,-0.05864663948690074
3526,2021-11-24,134.19999694824222,134.19999694824222,133.19999694824222,133.80000305175778,204.0,0.009022533445430136,4.000076295108773,0.2499952316466433,42.03540106818286,47.65864080961259,9.34536444037613,7.320478378989293,5.072710234782505,5.459565008875785,8.793137680348007,1.199996948242216,-2.203986820649618,-6.9300041198730185,-19.517900280132068,5.657892040386031,-13.223952200002543,-0.6360560397434938,15.611566136230437,32.203407364303736,-11.625665761480121,6.293948080129523,11,7.800003051757784,9.499999999999972,6.4500026702880575,0.40000152587887783,-1.599990844726591,2,-0.08196721497871906,1.8000030517577614,133.0,-1.0000000000000135,131.0,-1.5882363500910943,133.80000305175778,-0.08196721497871906
3527,2021-11-25,139.0,139.0,137.39999389648438,137.39999389648438,200.0,0.03576753473108529,1.0,4.000076295108915,51.515144509281434,48.08419195463959,3.8882315554946842,2.241610116731522,0.39438652710251176,0.5065864731504917,8.808320084629099,4.800003051757784,-1.1207579822110745,-1.8800010681152344,-14.426435889488602,10.666433753258133,-8.153218478801932,4.393216342571463,9.258637549433587,100.0,49.61344279786549,6.27321741068669,11,3.0,4.6999969482421875,4.050004959106445,-2.5999984741210938,-10.600006103515625,3,-0.10359713327970432,4.000076295108773,134.19999694824222,1.8000030517577614,133.0,-1.0000000000000135,131.0,-0.10359713327970432
3528,2021-11-26,133.80000305175778,134.0,131.39999389648438,134.0,778.0,-0.03741004998735409,25.0004577706569,-0.12499761582332165,46.85039689369518,46.983484683969024,7.493372390597784,7.345670962718117,5.567880887589553,5.4707223443378155,9.520800203785164,7.600006103515625,-0.30839743173194734,-6.779998016357439,-19.716050071304295,6.156054038589417,-13.248024043830867,-0.3119719888840109,13.029943005439861,39.53496211919557,-16.24412202431543,6.46802602747343,11,8.199996948242216,9.899993896484403,10.000001907348661,2.599998474121122,-3.0,4,-0.043348302836093144,1.0,139.0,4.000076295108773,134.19999694824222,1.8000030517577614,133.0,-0.043348302836093144
3529,2021-11-29,134.80000305175778,134.80000305175778,134.80000305175778,134.80000305175778,7.0,0.007473841384093127,1.0,-0.0,45.121947815558414,45.61405427877414,4.698686620093355,5.775434282589828,4.655613210390385,4.241475091277039,10.095026377937707,1.0,-0.3408683354112725,-5.229998016357456,-18.16694477653371,7.706948743818813,-11.698471396445598,1.2384753637306858,10.715546832582788,51.16286084349073,-7.4169627272424705,6.468473380088133,11,7.199996948242216,7.199996948242216,9.199998855590849,1.7999954223633097,-6.400009155273409,0,-0.06973294742634129,25.0004577706569,133.80000305175778,1.0,139.0,4.000076295108773,134.19999694824222,-0.06973294742634129
3530,2021-11-30,131.19999694824222,131.80000305175778,130.19999694824222,130.19999694824222,253.0,-0.02670627612770382,-2.2000122070311363,100.0,40.92663262405501,43.31935167773716,5.805173369004308,9.16817162167115,8.335566022797792,7.50594359384354,10.896049204272623,4.600006103515568,-1.085539576528788,-8.400003814697243,-21.927363053853924,5.127355424459452,-15.163683434275583,-1.6363241951189025,13.106308457069872,11.363632422834806,-47.249387959448946,6.763679619578345,11,4.999999999999972,10.70000457763669,12.800004959106417,5.400001525878878,4.400009155273409,1,-0.08384146536481596,1.0,134.80000305175778,25.0004577706569,133.80000305175778,1.0,139.0,-0.08384146536481596
3531,2021-12-01,134.0,134.19999694824222,133.0,133.60000610351562,255.0,0.021341487171393503,2.0000381475545996,0.399993896484375,38.05667928656833,42.44983218723035,0.06475171790120271,6.098002072072404,5.559428010518673,4.443953592164263,11.709061532786134,3.0,-2.346590700338311,-5.230001068115229,-18.953449427999175,8.493447291768703,-12.091725248057202,1.6317231118267443,8.895674559605112,43.18183788582597,-10.290847716080052,6.861724179941967,12,0.5999984741210938,7.900001525878906,10.55000114440918,2.5999984741210938,0.19999694824221592,2,-0.10298509740117756,-2.2000122070311363,131.19999694824222,1.0,134.80000305175778,25.0004577706569,133.80000305175778,-0.10298509740117756
3532,2021-12-02,128.60000610351562,133.80000305175778,128.60000610351562,133.39999389648438,287.0,-0.0402984619140625,-1.1666709052299513,-12.000152590218967,30.232566391988755,41.677952471289025,4.8806233781654385,11.056771408869082,10.9661639757133,9.490418261536973,12.093872568870811,5.399993896484375,-4.052956968189108,-9.989995574951166,-24.46085817178158,4.480867021879234,-17.22542687336636,-2.754564276535973,13.026100694953186,0.0,-45.62151124869578,7.235431298415203,12,5.1999969482421875,12.5,16.149995803833008,7.999992370605469,9.599990844726591,3,0.0311041975906301,2.0000381475545996,134.0,-2.2000122070311363,131.19999694824222,1.0,134.80000305175778,0.0311041975906301
3533,2021-12-03,120.1999969482422,130.0,119.0,129.60000610351562,769.0,-0.06531888613218184,1.1568633904141865,1.9583402209986873,25.50336704517494,40.07740978054039,12.458767159852911,19.063787997352634,19.307683287361826,17.538751655910502,13.637335626178299,11.0,-6.515438317891636,-17.520004272460923,-34.1696574834328,-0.8703510614890462,-25.844830877946876,-9.19517766697497,19.86297776683223,7.594915926985846,-30.697721729080275,8.324826605485939,12,8.800003051757798,16.10000610351561,24.600004196166978,16.400001525878892,18.600006103515582,4,0.06821961028645518,-1.1666709052299513,128.60000610351562,2.0000381475545996,134.0,-2.2000122070311363,131.19999694824222,0.06821961028645518
3534,2021-12-06,129.60000610351562,129.60000610351562,121.0,121.8000030517578,260.0,0.07820307316081743,1.2051289073733178,-0.8297867505141747,34.12463935842473,39.374086110325514,3.172954655716069,9.57171121844442,9.970102253922704,7.908412653182978,15.264209344997223,9.400009155273423,-6.806758318818623,-7.74999542236327,-24.791307119336665,9.291316274610125,-16.270651270849953,0.7706604261234133,7.5141521514484,69.73689626129463,36.68104938061572,8.520655848486696,12,-0.600006103515625,6.6999969482421875,14.949995040893555,6.999992370605469,5.199996948242159,0,0.009259235275681066,1.1568633904141865,120.1999969482422,-1.1666709052299513,128.60000610351562,2.0000381475545996,134.0,0.009259235275681066
3535,2021-12-07,133.60000610351562,134.80000305175778,132.39999389648438,133.19999694824222,677.0,0.030864196077313943,-1.3999908447963827,0.05128320497044704,36.206902977589515,38.7264752113707,-0.8191235263815884,5.374723621125099,6.054507422608083,3.6798437267503346,16.507475818901362,5.199996948242159,-6.398572746204394,-3.449995422363287,-20.535722865540265,13.635732020813691,-11.992859143951762,5.092868299225188,-14.600006103515625,92.40508407301442,64.06463902906768,8.542863721588486,12,-4.600006103515625,2.6999969482421875,10.749994277954102,2.9999923706054688,1.399993896484375,1,-0.038922245280454515,1.2051289073733178,129.60000610351562,1.1568633904141865,120.1999969482422,-1.1666709052299513,128.60000610351562,-0.038922245280454515
3536,2021-12-08,132.39999389648438,133.0,131.0,133.0,241.0,-0.008982126887789654,5.666598850516251,-1.499980926950326,47.01491602547532,38.226449824281126,0.11030678718026365,6.249318988923335,7.3654062103053946,4.622827744643246,17.334512904771866,2.600006103515625,-5.9890217905398515,-4.240007019042963,-21.360557423312798,12.880543385226872,-12.800282221177895,4.320268183091969,-13.08399383544922,84.810071571433,51.216172115944886,8.56027520213492,12,-5.499992370605483,3.9000091552734375,11.950006484985352,5.000007629394531,0.600006103515625,2,0.02416927760233234,-1.3999908447963827,133.60000610351562,1.2051289073733178,129.60000610351562,1.1568633904141865,120.1999969482422,0.02416927760233234
3537,2021-12-09,133.60000610351562,135.0,131.19999694824222,131.80000305175778,506.0,0.00906353672470317,-1.5333224826941072,-2.9999745689436415,49.8113237966944,38.55544170239216,-2.163794642339667,4.309395264936654,6.311854021137094,3.170155959975091,17.574495561211723,3.800003051757784,-5.706198456494036,-2.429994964599615,-19.03805801737701,14.178068088177795,-10.734026490988327,5.874036561789083,-13.974325982666016,91.25003814697266,51.2005591546501,8.304031526388703,12,-6.600006103515625,2.6999969482421875,10.749994277954102,7.099994659423828,3.79998779296875,3,0.00449094923140736,5.666598850516251,132.39999389648438,-1.3999908447963827,133.60000610351562,1.2051289073733178,129.60000610351562,0.00449094923140736
3538,2021-12-10,130.60000610351562,132.0,130.39999389648438,131.60000610351562,222.0,-0.022455088794498645,-1.2856831458714797,-0.5555546136565843,49.62406618867305,39.05567707718267,0.3738661149875213,6.17692920322304,9.471606357962969,5.974128841351899,17.462742248853736,3.20001220703125,-5.661475503174131,-4.509995269775402,-20.10026103495113,11.080270495400313,-12.305128152363267,3.2851376128124627,-10.359353187500005,68.57147216796875,22.48706012548346,7.79513288258786,12,-3.600006103515625,5.6999969482421875,12.599992752075195,10.099994659423828,4.399993896484375,4,0.05819288276834156,-1.5333224826941072,133.60000610351562,5.666598850516251,132.39999389648438,-1.3999908447963827,133.60000610351562,0.05819288276834156
3539,2021-12-13,127.4000015258789,131.19999694824222,127.4000015258789,131.19999694824222,198.0,-0.024502330996067023,-1.0000000000000149,3.7999954223633097,44.852947054432164,39.491934236113465,2.6974580976441302,8.057346319367753,12.952214806428174,9.110793049021822,17.295509587352015,3.7999954223633097,-6.642722731665003,-6.61000022888183,-21.014371382737863,7.794370924974203,-13.812185805809861,0.5921853480461863,-6.56897472650391,0.0,-48.41023547200038,7.202185576928019,12,-0.40000152587890625,8.900001525878906,14.69999885559082,13.299999237060547,16.20000457763672,0,0.08948195753014332,-1.2856831458714797,130.60000610351562,-1.5333224826941072,133.60000610351562,5.666598850516251,132.39999389648438,0.08948195753014332
3540,2021-12-14,126.4000015258789,128.0,124.0,126.4000015258789,668.0,-0.007849293469567753,1.5000023841880648,-0.0,42.804438952161306,40.01946308784601,3.291065953618329,7.504648536521984,14.175403655228735,10.101669897766072,16.998661815811193,4.0,-7.047341121546339,-6.38000030517577,-18.730599109919098,5.970598499567572,-12.555299707547448,-0.20470090280410602,-5.002215798478915,21.81819568980824,-27.458919159883063,6.175299402371668,12,0.5999984741210938,9.900001525878906,14.600000381469727,14.299999237060547,14.200004577636719,1,0.06645570747211638,-1.0000000000000149,127.4000015258789,-1.2856831458714797,130.60000610351562,-1.5333224826941072,133.60000610351562,0.06645570747211638
3541,2021-12-15,122.0,125.5999984741211,121.1999969482422,124.1999969482422,67.0,-0.03481013823388335,-1.3157884169822254,-100.0,34.20075783359424,40.4603732480244,6.492627621489021,9.991130943761561,18.752067298328086,14.339132668353898,16.56987544723388,5.2000045776367045,-7.594414202709231,-9.240001678466797,-18.33051857270317,-0.1494847842304381,-13.785260125584983,-4.69474323134861,13.0,5.797122281475848,-35.53281771721991,4.545258447118182,12,5.0,14.300003051757812,19.500001907348633,18.700000762939453,5.400001525878906,2,0.10655737704918034,1.5000023841880648,126.4000015258789,-1.0000000000000149,127.4000015258789,-1.2856831458714797,130.60000610351562,0.10655737704918034
3542,2021-12-16,124.0,128.0,124.0,126.1999969482422,347.0,0.016393442622950838,-2.636368680598423,1.0,40.31621244675639,42.10624495931123,4.214719303923943,7.460007479468118,16.710603583328606,12.208927600703987,17.524723535448274,6.0,-7.58868444869384,-6.66000137329101,-16.054379213910863,2.7343764673288433,-11.357190293600922,-1.9628124529810833,10.723999938964852,25.925946857043456,-14.985343394404111,4.697188920309924,12,4.0,12.300003051757812,17.650001525878906,16.700000762939453,10.0,3,0.07258064516129026,-1.3157884169822254,122.0,1.5000023841880648,126.4000015258789,-1.0000000000000149,127.4000015258789,0.07258064516129026
3543,2021-12-17,122.8000030517578,122.8000030517578,122.8000030517578,122.8000030517578,16.0,-0.009677394743888734,1.0,-0.0,38.188987730503605,42.55783922287555,6.506545237830338,8.21483720380202,17.738281142487168,13.289580219759003,18.448813098215645,1.1999969482422017,-7.714316770593612,-7.309998321533229,-17.205005615297168,2.5850089722307104,-12.257501968415184,-2.362494674651259,11.653516827392608,16.000061035155944,-22.63898490028331,4.947503646881969,12,5.2999954223632955,13.500000000000014,20.24999618530275,17.899997711181655,9.199996948242202,4,0.11889243063432953,-2.636368680598423,124.0,-1.3157884169822254,122.0,1.5000023841880648,126.4000015258789,0.11889243063432953
3544,2021-12-20,121.5999984741211,124.4000015258789,121.0,124.4000015258789,360.0,-0.009772024005006985,1.4285698715538335,-100.0,40.08265589683046,42.988478436124545,7.210690405842428,9.143290724723556,18.68399347829407,14.333309976501283,19.139531835906045,3.4000015258789062,-6.9553636436815225,-8.040002822875977,-18.625873293871592,2.545867648119625,-13.33293805837377,-2.7470675873781687,12.588450946411143,8.571406773158483,-32.13320997439109,5.292935235497802,12,6.400001525878906,14.700004577636719,22.750003814697266,19.10000228881836,7.599998474121122,0,0.11019738235219378,1.0,122.8000030517578,-2.636368680598423,124.0,-1.3157884169822254,122.0,0.11019738235219378
3545,2021-12-21,125.1999969482422,125.1999969482422,123.1999969482422,123.1999969482422,292.0,0.029605250981045605,1.0,-0.7142849357769168,41.05691523377873,42.32647834815826,2.563414619052608,5.195341665128225,14.963005867277488,10.641092029293546,19.738701667560736,3.599998474121108,-4.864883410525209,-4.050004196166967,-14.689257728437966,6.589249336104032,-9.36963096230248,1.2696225699685328,8.460914495468742,59.99995640346002,18.798676651775395,5.319626766135502,12,2.8000030517577983,11.10000610351561,20.00000381469725,15.500003814697251,1.400001525878892,1,0.14696493293749846,1.4285698715538335,121.5999984741211,1.0,122.8000030517578,-2.636368680598423,124.0,0.14696493293749846
3546,2021-12-22,123.1999969482422,126.0,123.1999969482422,126.0,318.0,-0.01597444128394665,-1.0000000000000102,-1.4000015258788991,44.10479978357864,41.69242012447873,3.487950064869935,6.671022245552038,16.719568258438997,12.517145893731467,20.485970704768686,2.8000030517577983,-3.9355033639718613,-5.500004196166984,-16.198948974477887,5.198940582143919,-10.84947658532245,-0.15053180701153224,9.954478037720307,31.428527832031456,-14.36544508930023,5.349472389155455,12,3.3000030517577983,13.10000610351561,22.450004577636705,17.50000381469725,17.199996948242173,2,0.14123384404452044,1.0,125.1999969482422,1.4285698715538335,121.5999984741211,1.0,122.8000030517578,0.14123384404452044
3547,2021-12-23,124.5999984741211,125.1999969482422,124.5999984741211,125.1999969482422,2085.0,0.011363649030503131,-1.0000000000000473,0.2142849357769229,55.670099038481,42.36420155223517,0.7566057609039945,4.360457594596511,15.126064006474735,10.987307079511424,22.053584375760387,2.0,-3.4138760491442213,-3.380002593994135,-13.048968524426328,6.288963336438059,-8.214485559210232,1.4544803712219618,8.068297512402921,71.99996948242188,20.491131857539266,4.834482965216099,12,1.5000000000000142,6.0,21.45000457763672,16.10000228881836,17.79999542236328,3,0.022471934879993993,-1.0000000000000102,123.1999969482422,1.0,125.1999969482422,1.4285698715538335,121.5999984741211,0.022471934879993993
3548,2021-12-27,128.0,128.0,124.5999984741211,124.5999984741211,470.0,0.027287332002536635,1.0,-5.666683620919719,47.56096880185599,42.66509285750448,-3.4095417477991248,0.5308732530218947,11.561630484514609,7.482307980175818,22.714680875574984,3.4000015258789062,-3.748697385443748,0.30999908447265057,-8.963826678915439,9.583824847860726,-4.32691379722138,4.946911966166695,4.201564147063067,100.0,48.69852210679703,4.636912881694039,12,-3.5,1.0,17.050003051757812,12.700000762939453,12.399993896484375,0,0.046875,-1.0000000000000473,124.5999984741211,-1.0000000000000102,123.1999969482422,1.0,125.1999969482422,0.046875
3549,2021-12-28,125.4000015258789,125.8000030517578,125.1999969482422,125.8000030517578,60.0,-0.020312488079071045,2.00001907341364,-0.11764745481268304,36.94268119489803,42.013786440030785,-1.2550612029451713,2.5197271202840454,13.763719509138696,9.919609376314497,23.53969490544975,2.8000030517577983,-4.488453666763164,-1.8199993133544865,-10.511098520305381,6.871099893596394,-6.16554891682992,2.525550290120961,6.353500055301652,45.833399560674145,-0.2576468619862382,4.345549603475441,12,-0.9000015258789062,3.5999984741210938,19.150001525878906,15.299999237060547,10.999992370605469,1,0.05263156613884923,1.0,128.0,-1.0000000000000473,124.5999984741211,-1.0000000000000102,123.1999969482422,0.05263156613884923
3550,2021-12-29,120.1999969482422,124.1999969482422,119.8000030517578,123.8000030517578,305.0,-0.04146734062490087,1.0,8.99998092658668,32.76837777632184,41.85463310033385,3.322367055687252,7.223750967319404,18.297311086465285,14.928220751174749,24.095276832964302,5.599998474121108,-5.1978675157211285,-6.470003890991194,-15.48674050885738,2.546732726875007,-10.978372199924294,-1.9616355820580935,11.123364569691134,4.877976162785626,-34.81522334048144,4.508368308933099,12,3.7000045776367045,8.800003051757798,22.950004577636705,20.50000381469725,14.000000000000014,2,0.07487520988769569,2.00001907341364,125.4000015258789,1.0,128.0,-1.0000000000000473,124.5999984741211,0.07487520988769569
3551,2021-12-30,120.1999969482422,120.4000015258789,120.1999969482422,120.4000015258789,81.0,0.0,-1.000000000000142,0.05555673292925517,30.409350332748573,40.75387064322187,3.3974649615766026,6.468524664094076,17.520444330422194,14.760432022213863,25.07603798598807,0.20000457763670454,-5.405538374784541,-5.780003738403309,-14.543473008312233,2.9834655315056295,-10.161738373357778,-1.3982691034488397,10.431963061720595,4.877976162785626,-27.124849322915548,4.381734634954467,12,3.7000045776367045,8.800003051757798,22.650001525878892,20.50000381469725,17.8000030517578,3,0.053244606392417015,1.0,120.1999969482422,2.00001907341364,125.4000015258789,1.0,128.0,0.053244606392417015
3552,2022-01-03,132.60000610351562,132.60000610351562,129.80000305175778,129.80000305175778,37.0,0.10316147645671592,1.0000000000000202,-13.999694831204646,52.29357685788789,42.32104721293125,-8.553874756524579,-5.919969420212226,4.497430734523277,2.3492586676231326,24.820866197529927,12.400009155273423,-5.116718399263249,6.4200054168701115,-2.767542370583044,15.607553204323253,1.826231523143548,11.013779310596675,-12.800003051757827,100.0,69.62288684791427,4.593773893726571,1,-6.400001525878906,-3.600006103515625,10.249992370605469,8.099994659423828,8.0,0,0.05882343464509043,-1.000000000000142,120.1999969482422,1.0,120.1999969482422,2.00001907341364,125.4000015258789,0.05882343464509043
3553,2022-01-04,128.39999389648438,131.80000305175778,128.39999389648438,131.80000305175778,50.0,-0.03167429874590255,1.0000000000000167,-1.2142876605576856,51.121066951314745,43.54753733009616,-3.8844587842704073,-1.1321833717943832,8.090159804035125,6.606179979408523,23.67622740131215,4.20001220703125,-3.988442444068582,1.8099933624267521,-6.977058604618065,10.59704532947157,-2.5835326210956566,6.203519345949161,-8.343990783691424,67.18741245569889,31.60593302716576,4.39352598352241,1,-2.1999893188476562,-1.399993896484375,14.450004577636719,12.300006866455078,16.0,1,0.10903427309573521,1.0000000000000202,132.60000610351562,-1.000000000000142,120.1999969482422,1.0,120.1999969482422,0.10903427309573521
3554,2022-01-05,130.80000305175778,130.80000305175778,125.5999984741211,128.0,105.0,0.018691660976310365,2.714284935776972,-0.8235280918038069,54.78260638808672,45.07261412501927,-5.41125863224228,-3.623458894660274,5.156263320917617,4.354255980111503,22.607421882713616,5.20000457763669,-3.3408361723064104,4.15000267028806,-4.739379864978417,13.039385205554538,-0.2946885973451856,8.594693937921306,-10.493119879150385,85.93747951090803,46.606800211545306,4.444691267633241,1,-4.599998474121065,-3.800003051757784,12.04999542236331,9.899997711181669,13.000000000000028,2,0.07339442370599847,1.0000000000000167,128.39999389648438,1.0000000000000202,132.60000610351562,-1.000000000000142,120.1999969482422,0.07339442370599847
3555,2022-01-06,128.39999389648438,128.39999389648438,126.5999984741211,126.5999984741211,165.0,-0.018348693419553808,1.0,0.6428548073307567,57.272712770587475,46.535715568020244,-2.8045193936696933,-1.7212453191880286,7.196259708138257,6.925025423418475,22.335921499238093,4.20000457763669,-2.4743664097212417,2.0099941253662053,-6.309396290629792,10.329384541362202,-2.1497010826317933,6.169689333364204,-7.847248265258813,66.1289588222192,21.62472392252178,4.159695207997995,1,-2.1999893188476562,-1.399993896484375,13.600006103515625,12.300006866455078,13.0,3,0.06230529891184866,2.714284935776972,130.80000305175778,1.0000000000000167,128.39999389648438,1.0000000000000202,132.60000610351562,0.06230529891184866
3556,2022-01-07,135.60000610351562,138.19999694824222,134.0,134.0,703.0,0.05607486409100515,-4.249976158233075,0.8888945403066176,61.788610195774396,47.215550141052844,-9.007890056338994,-9.13772446442377,-0.3197611005325882,-0.08297921624665605,21.93517476095688,9.800003051757841,-1.417598586681052,9.050005722045896,0.14169613468817488,17.958315309403616,4.595850928367042,13.504160515724763,-14.806315262844265,79.36514952706813,31.167894965774956,4.454154793678861,1,-6.600006103515625,-7.000007629394531,3.449993133544922,5.099994659423828,7.399993896484375,4,-0.010324550827856549,1.0,128.39999389648438,2.714284935776972,130.80000305175778,1.0000000000000167,128.39999389648438,-0.010324550827856549
3557,2022-01-10,134.19999694824222,138.19999694824222,132.80000305175778,137.39999389648438,368.0,-0.010324550827856549,1.2499960263595384,-1.9999904632931977,61.53843896632051,48.76860238154891,-6.820122690313781,-8.106062839810491,0.7865887043675173,1.5922618286813588,21.77135612700491,5.399993896484432,-0.638298049305476,7.619997024536161,-1.3917178182327063,16.63171186730503,3.1141396031517274,12.125854445920595,-12.710053863268016,68.25396440947577,15.323699622064446,4.505857421384433,1,-5.199996948242216,-5.599998474121122,4.050003051757784,6.500003814697237,9.999999999999972,0,0.028315969733019752,-4.249976158233075,135.60000610351562,1.0,128.39999389648438,2.714284935776972,130.80000305175778,0.028315969733019752
3558,2022-01-11,138.19999694824222,138.60000610351562,132.80000305175778,133.19999694824222,158.0,0.029806259992261497,-1.0000052616624455,-1.5625014901175545,65.90036169423215,51.986122437030474,-10.30475006323627,-12.129376538352517,-3.3312457459547318,-2.1064522682966924,21.52875921677872,5.800003051757841,0.2501176888416694,11.239997482299827,0.9624987178032711,21.51749624679637,6.101248100051549,16.378746864548106,-16.04165170873729,96.92300830371097,36.796140091045345,5.138749382248273,1,-8.999992370605497,-9.399993896484403,-0.7499923706054972,2.500003814697237,7.800003051757784,1,0.017366202664767405,1.2499960263595384,134.19999694824222,-4.249976158233075,135.60000610351562,1.0,128.39999389648438,0.017366202664767405
3559,2022-01-12,138.80000305175778,140.60000610351562,137.60000610351562,138.19999694824222,365.0,0.004341578268922008,-2.3333559391000644,0.12000122070311363,63.82112383915524,55.436427555123075,-9.838718932829721,-12.470923560229608,-4.2379711941463825,-2.456106459612471,21.039532146209186,3.0,0.5164068718166561,11.270003509521459,-0.29420843866685686,22.83421545770979,5.487897535427294,17.052109483615624,-15.655158160412213,87.14284235118173,25.884581777204268,5.782105974094165,1,-8.400001525878878,-8.599998474121065,-6.150001525878878,-0.8000030517577841,7.800003051757841,2,0.04034575447839428,-1.0000052616624455,138.19999694824222,1.2499960263595384,134.19999694824222,-4.249976158233075,135.60000610351562,0.04034575447839428
3560,2022-01-13,134.80000305175778,136.80000305175778,134.80000305175778,136.60000610351562,965.0,-0.02881844317041138,-1.222218454626302,-2.9999745689439257,61.32811475546634,58.87184582431394,-3.9670962244235852,-8.231376955756417,-0.4040672501550091,1.6138559043784255,20.010259817361142,4.0,0.8493991346466316,6.8500034332275135,-5.143593934554275,18.843600801009302,0.8532047493366122,12.846802117118415,-10.258745263438612,25.64101560895251,-37.763324388288595,5.996798683890897,1,-1.7000007629394247,-4.599998474121065,-2.150001525878878,3.199996948242216,5.199996948242216,3,0.06676557712349895,-2.3333559391000644,138.80000305175778,-1.0000052616624455,138.19999694824222,1.2499960263595384,134.19999694824222,0.06676557712349895
3561,2022-01-14,135.0,135.0,133.39999389648438,133.60000610351562,90.0,0.0014836568524811966,1.285732970027248,-0.777773068282953,60.39998724366989,59.77255808940083,-2.0639849805157553,-7.8078212708522585,-0.8228411918711913,1.4856945643616086,18.57157643063963,1.600006103515625,1.8473856075336244,6.400000381469738,-5.644830827637151,18.444831590576626,0.3775847769163079,12.422415986023182,-9.174042346465114,28.205078044763273,-32.7028422294663,6.0224156045534425,1,-1.8999977111816406,-4.799995422363281,-2.3499984741210938,3.0,-2.0,4,0.04740736219618058,-1.222218454626302,134.80000305175778,-2.3333559391000644,138.80000305175778,-1.0000052616624455,138.19999694824222,0.04740736219618058
3562,2022-01-17,133.0,133.0,132.0,132.60000610351562,115.0,-0.014814814814814836,4.0000762951094835,0.28571117166212534,55.144025815574885,60.21955351876307,-0.001429273590218827,-5.374548456690135,0.9306309322411437,3.540242553765495,17.414580896496044,3.0,3.54784442824257,3.950000381469721,-8.043597133624587,15.943597896564015,-2.046798376077419,9.946799139016875,-5.99211847046665,11.627898724295168,-42.50369762351093,5.996798757547148,1,0.10000228881835938,-2.7999954223632812,-1.3999977111816406,5.0,2.600006103515625,0,0.07518796992481214,1.285732970027248,135.0,-1.222218454626302,134.80000305175778,-2.3333559391000644,138.80000305175778,0.07518796992481214
3563,2022-01-18,137.39999389648438,137.39999389648438,131.39999389648438,133.39999389648438,74.0,0.033082660875822345,2.0,10.000152590218967,61.904739558679466,61.010901648828934,-3.3419591127884587,-9.090753026742647,-3.5473416907377953,-0.7567096670998978,16.29807273099417,6.0,5.590490841920456,7.619994735717768,-4.547885952957756,19.78787542439329,1.5360543913799916,13.70393508005553,-9.304742401032456,65.21730477068725,9.621463781411677,6.083940344337762,1,-3.7999916076660156,-7.199989318847656,-5.749992370605469,0.600006103515625,-1.199996948242159,1,0.04949056298270915,4.0000762951094835,133.0,1.285732970027248,135.0,-1.222218454626302,134.80000305175778,0.04949056298270915
3564,2022-01-19,135.0,135.0,133.39999389648438,134.39999389648438,108.0,-0.01746720526270551,4.333299425258125,0.15000152587890625,65.54620474900443,61.93017853531971,-0.316864194910238,-5.939935398866112,-1.235479462503804,1.7525766867583457,14.93212573115664,4.0,5.790974618366903,4.550000762939447,-7.1895434552296535,16.289544981108534,-1.319771346145103,10.419772872023998,-5.904368135902985,60.000101725260414,-1.928127136007923,5.869772109084545,1,1.0,-4.799995422363281,-3.3499984741210938,3.0,-6.600006103515625,2,0.08148148148148149,2.0,137.39999389648438,4.0000762951094835,133.0,1.285732970027248,135.0,0.08148148148148149
3565,2022-01-20,143.60000610351562,144.8000030517578,141.39999389648438,141.39999389648438,637.0,0.06370374891493058,-2.0909002635594396,3.6666497126290625,70.81849200421276,62.93349873625729,-7.301873655381229,-13.798221877249262,-9.909320287676309,-6.741307236661868,14.088844616093022,9.800003051757812,6.631433974639862,12.230006408691395,-0.6095903004092804,25.06960311779207,5.810208054141043,18.649804763241733,-13.584024300265128,91.04480501216716,20.995432211164655,6.4197983545503385,1,-5.500007629394531,-11.300003051757812,-11.950004577636719,-5.600006103515625,-10.20001220703125,3,0.02089136401454894,4.333299425258125,135.0,2.0,137.39999389648438,4.0000762951094835,133.0,0.02089136401454894
3566,2022-01-21,140.60000610351562,144.60000610351562,140.60000610351562,143.39999389648438,330.0,-0.02089136401454894,-1.8571553133514986,-1.2727146622277707,58.546999629616124,62.601116587734595,-3.931472947111132,-9.93731003996561,-7.051775504554257,-3.7569355722661157,13.309773935811908,4.0,7.0875594259563,8.360005950927729,-4.506666336676005,21.226678238531463,1.9266698071258759,14.793342094729596,-9.105622175414396,68.6567606068439,2.296966877028339,6.433336143801865,1,-2.5000076293945312,-8.300003051757812,-8.950004577636719,-2.600006103515625,-6.400009155273409,4,-0.004267468545299136,-2.0909002635594396,143.60000610351562,4.333299425258125,135.0,2.0,137.39999389648438,-0.004267468545299136
3567,2022-01-24,127.4000015258789,138.80000305175778,126.8000030517578,138.80000305175778,690.0,-0.09388338552359887,1.1052628761073575,4.071446866485004,49.103950150283914,60.73484863840701,9.1664657023382,3.671456762325022,5.681814440431026,9.392039065643104,11.959102412353802,13.800003051757827,7.333213483571853,-4.979998779296864,-17.554261759049382,7.59426420045564,-11.267130269173123,1.3071327105793955,17.400001525878906,3.333324856228375,-60.32254681648252,6.287131489876252,1,8.400001525878906,4.900001525878906,4.25,10.599998474121094,18.20000457763672,0,0.04395603145250804,-1.8571553133514986,140.60000610351562,-2.0909002635594396,143.60000610351562,4.333299425258125,135.0,0.04395603145250804
3568,2022-01-25,134.0,134.0,130.60000610351562,130.60000610351562,845.0,0.05180532492207557,1.0,-0.2982450387191728,52.666662767200364,59.49546407485646,2.1322761704325615,-2.5887139499567127,-1.4206838159158224,2.7629041061969986,11.111821328867896,6.599998474121094,6.887919580600567,1.3199996948242188,-11.099614854553266,13.739614244201704,-4.889807579864538,7.529806969512961,10.600006103515625,39.999983045789975,-19.976642965064997,6.209807274688744,1,1.8000030517578125,-1.6999969482421875,-1.8499984741210938,4.0,10.0,1,0.011940344056086794,1.1052628761073575,127.4000015258789,-1.8571553133514986,140.60000610351562,-2.0909002635594396,143.60000610351562,0.011940344056086794
3569,2022-01-26,132.0,136.0,132.0,134.0,205.0,-0.014925373134328401,-3.0,-0.5882363500911041,53.02013826608503,58.57235557603632,3.4266009471567145,-0.07263013559492038,0.030320798485945488,4.667553710886239,10.129813165083798,4.0,6.496253527203976,-1.010000228881836,-12.95688654934932,10.936886091585649,-6.983443389115564,4.963442931351906,12.244006042480464,28.88887193467888,-29.057470125053225,5.97344316023374,1,3.8000030517578125,0.3000030517578125,0.20000076293945312,6.0,7.0,2,0.031818158698804666,1.0,134.0,1.1052628761073575,127.4000015258789,-1.8571553133514986,140.60000610351562,0.031818158698804666
3570,2022-01-27,129.19999694824222,131.80000305175778,129.19999694824222,129.80000305175778,304.0,-0.021212144331498317,-7.666598850516882,0.3000030517577841,44.20289153988792,56.772678275616094,5.977280391625726,3.621898229953615,2.185892218448288,7.345376083448315,8.510802050822926,2.800003051757784,5.371411307807762,-4.260003280639609,-14.766426193674192,6.246419632394975,-9.513214737156915,0.9932081758776974,14.695129034423786,13.483109466362746,-40.029087063163985,5.2532114565172945,1,6.600006103515597,3.1000061035155966,2.9500045776366903,8.800003051757784,5.800003051757784,3,-0.0061919742310699855,-3.0,132.0,1.0,134.0,1.1052628761073575,127.4000015258789,-0.0061919742310699855
3571,2022-01-28,126.5999984741211,130.19999694824222,126.5999984741211,130.19999694824222,266.0,-0.02012382767441312,-1.0000000000000158,5.999936422359601,43.26241288252989,55.45249906083331,8.113671560988394,7.089431641166698,4.0399317107498405,9.819608379404457,6.9194673123846835,3.599998474121122,4.240770458630493,-7.180001831054682,-16.281908139503884,1.92190447739452,-11.730954985279283,-2.629048676830081,16.953225049926743,0.0,-49.51395865571427,4.550953154224598,1,9.10000228881836,5.700004577636719,5.5500030517578125,11.400001525878906,3.7999954223632812,4,0.05371244474187975,-7.666598850516882,129.19999694824222,-3.0,132.0,1.0,134.0,0.05371244474187975
3572,2022-01-31,140.39999389648438,140.39999389648438,131.39999389648438,131.39999389648438,1151.0,0.10900470449203215,1.0,-2.5000010596385587,51.66162919158607,54.31437568671183,-5.058166132145175,-6.425695266385532,-9.806553454666641,-3.931380831709589,7.429798404349292,13.799995422363281,3.8187055882079903,6.229994201660162,-3.3165924683875403,15.776580871707878,1.4567008666363108,11.003287536684013,2.475100625566398,100.0,54.149714164989916,4.773293335023857,1,-4.699993133544922,-8.099990844726562,-8.999992370605469,-2.399993896484375,-14.799995422363281,0,-0.04415952434309478,-1.0000000000000158,126.5999984741211,-7.666598850516882,129.19999694824222,-3.0,132.0,-0.04415952434309478
3573,2022-02-01,142.39999389648438,143.0,139.39999389648438,142.1999969482422,30.0,0.014245014864278316,4.142832230711382,0.022221883138020832,52.66271548245884,52.88287687931787,-7.011682348924609,-7.718820786785216,-11.772733184413369,-5.96924347064396,7.866953063115087,3.600006103515625,3.504715109700328,7.529994201660145,-2.2845180781272347,17.344506481447524,2.622738061766455,12.437250341553835,-15.799995422363281,96.34142653847424,53.41286818208865,4.907256139893691,2,-6.699993133544922,-10.099990844726562,-14.049995422363281,-4.399993896484375,-15.599990844726577,1,0.022471996799083183,1.0,140.39999389648438,-1.0000000000000158,126.5999984741211,-7.666598850516882,129.19999694824222,0.022471996799083183
3574,2022-02-02,140.39999389648438,144.39999389648438,140.39999389648438,144.39999389648438,3.0,-0.014044944422215822,1.0,-20.000305180437934,54.268286300513076,51.043965134462354,-4.654622535055381,-5.230930056404873,-9.67118951072996,-3.9807993415205942,7.987310619038872,4.0,3.646418341531273,5.049994659423817,-4.864907103635915,14.964896422483534,0.09254377789395107,10.007445540953682,-13.47199539184571,77.52808410852431,31.07382985438724,4.9574508815298595,2,-4.799991607666016,-8.099990844726562,-13.649993896484375,-2.399993896484375,-19.199996948242173,2,0.0256410702280363,4.142832230711382,142.39999389648438,1.0,140.39999389648438,-1.0000000000000158,126.5999984741211,0.0256410702280363
3575,2022-02-03,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,30.0,-0.02849002972855652,1.0,-0.0,51.00864122450254,50.2063697561164,-1.9929274718071213,-0.6333313196276436,-5.6785084181408365,0.02578234938974333,7.919974365856358,4.0,2.9270048345553903,0.6499946594238395,-8.714551921485764,10.014541240333443,-4.032278631030977,5.332267949878656,-8.773115576171875,55.056168217048615,6.033537255278908,4.682273290454803,2,-0.8999977111816406,-4.0999908447265625,-9.649993896484375,1.600006103515625,-26.599990844726577,3,0.019061629177848705,1.0,140.39999389648438,4.142832230711382,142.39999389648438,1.0,140.39999389648438,0.019061629177848705
3576,2022-02-04,134.19999694824222,135.60000610351562,132.19999694824222,135.0,335.0,-0.01612901060620109,2.399983215460059,-100.0,50.8620668865599,50.401716060147066,-0.8898172198895509,1.5351084737364715,-3.5502308410126204,2.2036677835168064,7.597343981418317,4.199996948242159,2.126416493385733,-1.4800018310546648,-10.870164522735479,7.910160860626135,-6.175083176895072,3.2150795147857423,-5.90219400488283,21.538485013521854,-30.883587418467183,4.695081345840401,2,1.2999992370605185,-1.699996948242216,-7.749996185302763,3.800003051757784,-34.59999847412112,4,0.005961274738823796,1.0,136.39999389648438,1.0,140.39999389648438,4.142832230711382,142.39999389648438,0.005961274738823796
3577,2022-02-07,138.0,138.0,137.0,137.0,0.0,0.028315969733019752,1.0,-1.2499952316466523,50.434787031533055,50.15372986729515,-3.383943714374851,-2.0718351718952306,-7.534017714146501,-1.5710268950368231,7.524985299225396,3.800003051757784,0.16007129479436344,2.1300010681152344,-7.287809462124301,11.547811598354784,-2.578904197004533,6.838906333235002,-9.058109418515613,47.541020513070535,-3.127768874448705,4.708905265119772,2,-2.5000038146972656,-2.799999237060547,-11.549999237060547,0.0,-40.0,0,-0.055072507996489994,2.399983215460059,134.19999694824222,1.0,136.39999389648438,1.0,140.39999389648438,-0.055072507996489994
3578,2022-02-08,140.60000610351562,140.60000610351562,135.80000305175778,135.80000305175778,91.0,0.01884062393851904,1.0000000000000118,4.800003051757841,54.0462464708544,50.267741890047304,-5.530919138402339,-4.725076705130334,-10.12374747389373,-4.175056846242626,7.503952361911905,4.800003051757841,-0.6624534864452016,4.610006713867193,-4.992164773126461,14.212178200860848,-0.19107902962963408,9.41109245736402,-11.03979138943123,68.85255128267657,18.56419873330949,4.801085743496827,2,-5.100009918212891,-5.400005340576172,-13.000003814697266,-2.600006103515625,-14.600006103515625,1,-0.10668568263326317,1.0,138.0,2.399983215460059,134.19999694824222,1.0,136.39999389648438,-0.10668568263326317
3579,2022-02-09,144.39999389648438,144.39999389648438,142.0,142.0,10.0,0.027026939032783748,1.0,0.49999841054381355,50.621108593779255,50.98087711825745,-8.255104316384063,-8.520886528178067,-13.901328778089976,-7.905917766977296,7.360295295144033,3.79998779296875,0.17531736782666485,8.129994964599604,-2.1218028665656448,18.381792795764866,3.0040960490169653,13.255893880182242,-14.246188015103968,100.0,52.60056274232893,5.12589891558263,2,-8.89999771118164,-9.199993133544922,-17.799991607666016,-6.399993896484375,-18.199996948242173,2,-0.12188359825931461,1.0000000000000118,140.60000610351562,1.0,138.0,2.399983215460059,134.19999694824222,-0.12188359825931461
3580,2022-02-10,143.8000030517578,144.8000030517578,142.60000610351562,143.1999969482422,31.0,-0.004155061427195572,-1.4444576311417043,0.2500031789224724,52.580643335316154,52.01623605745591,-5.996951757922233,-7.601816036235192,-13.16938470464612,-7.22362002912638,7.685952704236615,2.1999969482421875,0.3164327334063728,7.080004119873053,-3.677730217218823,17.837738456964928,1.701136951327129,12.458871288418976,-13.076349649773249,92.06349590798226,45.396864865091295,5.378867168545937,2,-5.700004577636719,-8.10000228881836,-17.200000762939453,-5.8000030517578125,-3.0,3,-0.15716276511747507,1.0,144.39999389648438,1.0000000000000118,140.60000610351562,1.0,138.0,-0.15716276511747507
3581,2022-02-11,141.39999389648438,143.0,141.39999389648438,142.39999389648438,450.0,-0.0166899103222522,-2.20001220703125,-1.6666497126290627,63.67187040159385,53.350707303012335,-1.4268321830657555,-4.951623713959492,-10.752856324456275,-4.799132386199545,8.19054487189529,2.4000091552734375,0.5699710632061112,4.359995269775396,-6.561812839349614,15.281803378900406,-1.1009087847870944,9.820899324337887,-9.831759515513426,62.22212049696193,9.657966246605575,5.460904054562504,2,-2.899993896484375,-5.699993133544922,-14.799991607666016,-5.0999908447265625,-11.399993896484375,4,-0.22347943570535223,-1.4444576311417043,143.8000030517578,1.0,144.39999389648438,1.0000000000000118,140.60000610351562,-0.22347943570535223
3582,2022-02-14,143.0,143.0,138.39999389648438,140.39999389648438,200.0,0.01131546090933333,2.5384579269223093,-2.600006103515625,59.7402603836562,54.13710118092316,-2.9270529290444927,-6.075538375601809,-12.143325824538607,-6.342753379788462,8.782726042794675,4.600006103515625,1.7769374071377797,5.460001373291021,-5.597818115154126,16.517820861736155,-0.06890837093155255,10.988911117513595,-10.637859498781836,79.99996609157992,24.778835244279747,5.5289097442225685,2,-4.5,-7.299999237060547,-14.200000762939453,-6.6999969482421875,-4.0,0,-0.3034965141669853,-2.20001220703125,141.39999389648438,-1.4444576311417043,143.8000030517578,1.0,144.39999389648438,-0.3034965141669853
3583,2022-02-15,144.1999969482422,144.1999969482422,141.1999969482422,141.1999969482422,400.0,0.008391587050644578,1.0,1.153843445191732,63.43612179338523,55.15574956902006,-4.296713359002979,-7.104212272339879,-12.844723076737324,-7.462847712895893,8.804921907940267,3.0,3.4247820788360173,6.319998168945318,-5.13087622174109,17.770872559631727,0.594560973602114,12.045435364288522,-11.09158469399165,90.62491804373067,30.748033738382368,5.725437195343204,2,-5.6999969482421875,-8.499996185302734,-15.39999771118164,-7.899993896484375,-3.1999969482421875,1,-0.3203883351316906,2.5384579269223093,143.0,-2.20001220703125,141.39999389648438,-1.4444576311417043,143.8000030517578,-0.3203883351316906
3584,2022-02-16,146.0,146.0,145.0,146.0,104.0,0.012482684395644483,1.0,0.0,68.91892495630279,57.14578109477564,-5.832128535071064,-8.472245560484566,-14.417966947572722,-9.165283270421298,8.91064773412359,1.8000030517578125,3.568260612069679,7.570001220703119,-4.34568518825543,19.48568762966167,1.6121580162238445,13.527844425182394,-12.190092297899014,100.0,32.83959237491105,5.957843204479274,2,-6.900001525878906,-9.700000762939453,-16.999996185302734,-9.699996948242188,-10.399993896484375,2,-0.136986301369863,1.0,144.1999969482422,2.5384579269223093,143.0,-2.20001220703125,141.39999389648438,-0.136986301369863
3585,2022-02-17,146.60000610351562,150.0,146.0,146.1999969482422,499.0,0.0041096308459973585,-8.999961853172863,100.0,73.58491380853786,59.6705418638843,-5.401087068823728,-9.313482519564985,-14.90851814812828,-9.676016116717392,7.93505031854952,4.0,3.4988060914436403,8.020007324218739,-4.240258503408057,20.28027315184555,1.8898744104053264,14.15014023803215,-11.81489101758271,70.6897232109737,-4.760882956888182,6.130132913813402,2,-3.7000045776367188,-8.300006866455078,-16.300003051757812,-10.300003051757812,-15.800003051757841,3,-0.1391542176394508,1.0,146.0,1.0,144.1999969482422,2.5384579269223093,143.0,-0.1391542176394508
3586,2022-02-18,140.0,146.8000030517578,140.0,146.8000030517578,120.0,-0.045020503606632234,1.0,-16.999618539004388,49.43182704862176,59.55910186578305,2.355920774935953,-2.9099255394920363,-8.234807167373987,-3.0050486200202613,6.728717126847791,6.8000030517578125,3.2920050886612273,1.4500015258789176,-10.79237556347357,13.692378615231405,-4.671187018797326,7.571190070555161,-3.693396422660385,13.793148807315797,-56.13339629460358,6.121188544676244,2,2.9000015258789062,-1.7000007629394531,-8.349996566772461,-3.6999969482421875,-8.0,4,0.005714307512555861,-8.999961853172863,146.60000610351562,1.0,146.0,1.0,144.1999969482422,0.005714307512555861
3587,2022-02-21,133.0,139.19999694824222,133.0,139.19999694824222,165.0,-0.050000000000000044,-1.000000000000009,0.9117638479058485,38.30846885310116,57.810459908254906,9.579466977533428,4.775990848574281,-1.2796091656634587,4.035508915418291,7.004981942165155,7.0,3.4821299602669455,-5.829998397827154,-17.22549230653803,5.565495510883707,-11.527745352182592,-0.13225144347171636,17.0,0.0,-63.83467266017901,5.697746954355432,2,8.5,5.299999237060547,-1.349996566772461,3.3000030517578125,2.600006103515625,0,-0.022556390977443663,1.0,140.0,-8.999961853172863,146.60000610351562,1.0,146.0,-0.022556390977443663
3588,2022-02-22,135.60000610351562,135.60000610351562,134.19999694824222,134.19999694824222,65.0,0.019548918071546018,-1.0000000000000406,-0.22580803941691147,44.117664658341646,57.087855026539614,6.923727722157025,2.4264021165393785,-3.7984149262397864,1.5139449148598487,7.296176451386663,2.600006103515625,3.949381499339893,-3.309992599487316,-14.584538233774367,7.964553034799721,-8.947265416630842,2.3272802176562095,14.059993896484372,15.294153550091913,-44.874788156182525,5.637272817143521,2,5.899993896484375,2.699993133544922,-3.950002670288086,0.6999969482421875,-7.0,1,0.02507370017291044,-1.000000000000009,133.0,1.0,140.0,-8.999961853172863,146.60000610351562,0.02507370017291044
3589,2022-02-23,136.19999694824222,137.0,135.19999694824222,135.19999694824222,404.0,0.004424711045134977,-2.600006103515568,0.7142810432583986,49.73262446619755,56.771408485526436,5.630334334557006,2.2737754095323623,-4.205397811730705,1.0733238128999858,7.788114306710084,1.800003051757784,4.222734662760416,-2.9200016021728175,-13.802262205173918,7.962259000828283,-8.361131903673368,2.5211286993277326,13.126803051757776,18.82351146024833,-40.2575088226657,5.441130301500546,2,5.300003051757784,2.100002288818331,-4.299993515014677,0.10000610351559658,-15.399993896484418,2,0.03524231394499844,-1.0000000000000406,135.60000610351562,-1.000000000000009,133.0,1.0,140.0,0.03524231394499844
3590,2022-02-24,128.39999389648438,131.0,126.0,131.0,274.0,-0.05726874615659461,2.8461448173057735,-2.600006103515625,43.25581279814507,54.502957640698796,12.310721611111347,10.5517657409344,3.733193809432919,8.963410631527893,8.332287921793139,10.199996948242216,3.795684118383349,-10.68000450134278,-21.720524587769717,0.3605155850841584,-16.200264544556234,-5.159744458129325,20.600270103515612,11.538430501727984,-50.131361400712265,5.520260043213466,2,9.600006103515625,9.600006103515625,4.700008392333984,7.9000091552734375,2.0,3,0.05607486409100515,-2.600006103515568,136.19999694824222,-1.0000000000000406,135.60000610351562,-1.000000000000009,133.0,0.05607486409100515
3591,2022-02-25,133.39999389648438,136.19999694824222,132.39999389648438,132.39999389648438,50.0,0.038940811819905496,-6.600006103515682,-0.3846144817305774,44.79637462319087,52.842525889535985,6.768346176127096,6.416291447724348,-0.9254128862077096,4.0834837026706055,8.322999984438054,7.800003051757841,3.4532820174680126,-6.0200042724609375,-15.787751457663404,3.747742912741529,-10.903877865062157,-1.1361306798597184,14.680259543515604,56.060572782706586,-7.0908754593352725,4.883873592601231,2,4.600006103515625,4.600006103515625,1.8000068664550781,2.9000091552734375,5.600006103515625,4,-0.019490187134072356,2.8461448173057735,128.39999389648438,-2.600006103515568,136.19999694824222,-1.0000000000000406,135.60000610351562,-0.019490187134072356
3592,2022-02-28,134.19999694824222,134.60000610351562,130.0,130.0,1318.0,0.005997024650380656,-1.1904806885351915,4.199996948242216,42.452821022000414,50.511048026048776,5.128059622029497,5.405107064889108,-1.432163580061541,3.288074278561538,8.471672516611948,4.600006103515625,2.9699203316065734,-4.9100013732909815,-14.93689391928038,5.116891172698416,-9.923447646285666,0.10344489970370319,12.99704635415776,74.54542680220196,11.614666239537698,5.013446272994693,2,3.800003051757784,3.800003051757784,1.0000038146972372,2.1000061035155966,-1.599990844726591,0,-0.01639342025537227,-6.600006103515682,133.39999389648438,2.8461448173057735,128.39999389648438,-2.600006103515568,136.19999694824222,-0.01639342025537227
3593,2022-03-01,145.60000610351562,151.0,134.60000610351562,135.39999389648438,1744.0,0.08494790919905992,-1.7796628580000105,2.4285760996326826,51.20001147460238,48.54227986141541,-6.763754787322256,-6.053225144571002,-12.361719639744933,-8.098485949405983,8.33707017277896,16.800003051757784,2.2303009709458195,6.330007171630854,-4.015013022011459,16.675027365273166,1.1574970748096973,11.50251726845201,-19.600006103515625,78.4000244140625,19.325555856989062,5.1725100968211555,3,-7.100006103515625,-7.100006103515625,-11.550003051757812,-9.300003051757812,-15.600006103515625,1,-0.06868131580221504,-1.1904806885351915,134.19999694824222,-6.600006103515682,133.39999389648438,2.8461448173057735,128.39999389648438,-0.06868131580221504
3594,2022-03-02,144.0,148.39999389648438,141.0,146.60000610351562,304.0,-0.010989052448102776,1.3871018551788976,-0.25490225410939643,50.196075263460706,45.94352002307351,-6.120968777982881,-4.39502214792833,-10.261467274758331,-6.526132637300066,8.040221492105818,7.399993896484375,1.6093214422962774,4.550000762939447,-6.001031839254949,15.101033365133844,-0.7255155381577367,9.825517064036632,-17.5,72.0,16.392103382047267,5.275516301097193,3,-5.5,-5.5,-9.949996948242188,-7.6999969482421875,-19.1999969482422,2,-0.10694440205891931,-1.7796628580000105,145.60000610351562,-1.1904806885351915,134.19999694824222,-6.600006103515682,133.39999389648438,-0.10694440205891931
3595,2022-03-03,139.0,145.0,139.0,145.0,200.0,-0.03472222222222221,1.0,2.307686890383464,47.76120125304179,45.75789493467573,-2.584153453163964,0.8535110247561875,-4.925063922655482,-1.5352394752218856,8.198408559780763,6.0,0.5221087291662343,-0.5799995422363224,-11.036448952388554,9.876449867915909,-5.808224247312438,4.648225162839793,-12.010000000000005,42.857142857142854,-11.421939786538594,5.22822470507612,3,-0.5,-0.5,-4.9499969482421875,-2.6999969482421875,-13.0,3,-0.13093522984346906,1.3871018551788976,144.0,-1.7796628580000105,145.60000610351562,-1.1904806885351915,134.19999694824222,-0.13093522984346906
3596,2022-03-04,135.0,140.0,135.0,139.39999389648438,318.0,-0.02877697841726623,-1.2727304253740142,0.7333323160807291,42.857146749688965,46.26330358985215,0.7062826204059718,5.1822130174655,-0.5637291694512783,2.3843999814083645,8.686459761572584,5.0,-1.1847394030154987,-4.61999969482423,-14.995601698106611,5.755602308458151,-9.80780069646542,0.5678013068169605,-7.529800000000009,23.809523809523807,-26.09177352022775,5.187801001641192,3,3.5,3.5,-0.9499969482421875,1.3000030517578125,-10.800003051757798,4,-0.03407411928530091,1.0,139.0,1.3871018551788976,144.0,-1.7796628580000105,145.60000610351562,-0.03407411928530091
3597,2022-03-07,130.39999389648438,132.0,130.0,131.39999389648438,483.0,-0.03407411928530091,-1.2222372927333762,0.22727304253740144,38.38384357336969,45.626212358188596,5.474382259024139,9.679948150660607,4.306476015579733,6.895641667740023,9.006447735200233,5.0,-3.3954487683643606,-8.840005493164057,-19.992993374081408,2.3129823877532942,-14.416499433622732,-3.2635115527053813,-2.4591978964843833,1.9047328404017856,-41.075405189988935,5.576493940458678,3,8.100006103515625,8.100006103515625,3.600008010864258,5.9000091552734375,-8.999992370605469,0,0.065950970138408,-1.2727304253740142,135.0,1.0,139.0,1.3871018551788976,144.0,0.065950970138408
3598,2022-03-08,125.5999984741211,127.8000030517578,123.4000015258789,125.1999969482422,786.0,-0.03680978256926659,-1.200004959115897,-0.40000152587889204,33.653853325209994,43.83968223141221,9.729905853616913,14.017232595698545,9.216856092087738,11.574866155151142,9.259432324211156,6.999992370605469,-4.091662754347055,-12.890000534057606,-25.57068127256028,-0.20931979555493285,-19.230340903308957,-6.549660164806255,25.400001525878906,8.799990478512719,-25.853518122685422,6.340340369251338,3,11.60000228881836,11.60000228881836,8.400003433227539,10.700004577636719,-3.7999954223632955,1,0.05573254549709916,-1.2222372927333762,130.39999389648438,-1.2727304253740142,135.0,1.0,139.0,0.05573254549709916
3599,2022-03-09,126.8000030517578,126.8000030517578,124.4000015258789,124.4000015258789,50.0,0.009554176689611671,1.0000000000000118,5.999980926586609,34.28571947577608,42.84300519559343,7.885536958772079,12.0488243083134,8.227274764743143,10.160846246904342,9.087840536686551,2.400001525878892,-3.7136539784484626,-10.809996414184596,-24.187419547019644,2.5674267186504522,-17.498707980602106,-4.121284847767086,23.647996978759792,15.740748916961387,-13.761454573818042,6.688711566417521,3,10.399997711181655,10.399997711181655,7.1999988555908345,5.099998474121108,-3.400001525878892,2,0.025236568385065494,-1.200004959115897,125.5999984741211,-1.2222372927333762,130.39999389648438,-1.2727304253740142,135.0,0.025236568385065494
3600,2022-03-10,121.1999969482422,127.0,121.1999969482422,127.0,395.0,-0.044164084926951896,-1.0000000000000049,-2.416666401757311,34.83871467899708,41.73659853512745,13.808979891587498,16.726456403335803,14.144607367236219,15.41310425825263,8.969968340489679,5.800003051757798,-3.969287022965773,-15.280002212524394,-30.186534940795966,-0.373469484252837,-22.733268576660166,-7.826735848388623,28.707043112182603,0.0,-30.188503035930083,7.4532663641357795,3,14.900001525878892,14.900001525878892,12.750005722045884,10.700004577636705,-4.599998474121108,3,0.02970302140397707,1.0000000000000118,126.8000030517578,-1.200004959115897,125.5999984741211,-1.2222372927333762,130.39999389648438,0.02970302140397707
3601,2022-03-11,109.8000030517578,123.1999969482422,109.8000030517578,122.4000015258789,332.0,-0.09405935794992393,-1.1269834157530059,2.172412386973218,32.53012920328929,40.63407722193733,24.03701285537035,27.023166463796443,25.736001422607288,26.34762780071914,9.363056348148364,13.399993896484403,-4.909288592939987,-25.099996566772475,-43.98000706804238,-6.219986065502553,-34.54000181740743,-15.659991316137521,38.9587552841797,0.0,-32.60234553291782,9.440005250634961,3,20.599998474121108,20.599998474121108,24.099996566772475,22.099998474121108,5.0,4,0.14754095171204873,-1.0000000000000049,121.1999969482422,1.0000000000000118,126.8000030517578,-1.200004959115897,125.5999984741211,0.14754095171204873
3602,2022-03-14,99.5999984741211,104.8000030517578,96.9000015258789,104.8000030517578,677.0,-0.09289621397213077,2.0384594505373697,0.41269882598135965,25.675678044186768,37.798040174113375,32.19892607841072,35.631907814412045,35.6130769546495,36.03089771605573,10.519229336899866,12.900001525878892,-5.251596931262043,-33.130001068115234,-57.31987433643047,-8.94012779980001,-45.224937702272854,-21.035064433957615,46.821234544765616,8.737853769945376,-24.97760349487598,12.094936634157612,3,23.049999237060547,24.35000228881836,34.39999961853027,32.30000305175781,10.200004577636705,0,0.246987940271032,-1.1269834157530059,109.8000030517578,-1.0000000000000049,121.1999969482422,1.0000000000000118,126.8000030517578,0.246987940271032
3603,2022-03-15,98.0,100.4000015258789,92.9000015258789,93.0,2220.0,-0.01606424195414846,-1.8846170775293658,-0.9615376150827155,24.533345730246666,34.94662578153403,29.431870069352897,35.40867360083291,37.00029582589303,37.137932681932114,11.660068962358341,7.5,-6.178802842163691,-32.41999969482421,-60.507653447470375,-4.332345942178051,-46.46382657114728,-18.376172818501132,44.45953449944608,14.956007924726286,-19.790431844527838,14.043826876323077,3,20.950000762939453,23.950000762939453,37.349998474121094,33.900001525878906,10.800003051757798,1,0.23877552577427452,2.0384594505373697,99.5999984741211,-1.1269834157530059,109.8000030517578,-1.0000000000000049,121.1999969482422,0.23877552577427452
3604,2022-03-16,126.0,126.0,109.4000015258789,109.4000015258789,528.0,0.2857142857142858,1.0,3.3199996948242188,48.73949936760992,35.0553255720416,-1.5532883122817225,6.148748211756612,9.031120309093495,8.83152406126058,11.696919533981003,28.0,-6.472283487107575,-3.419999694824213,-30.580932866544174,23.740933476895734,-17.00046628068418,10.160466891035753,11.50358120208935,97.06744854912849,56.93220406959893,13.580466585859973,3,-9.549999237060547,-4.049999237060547,9.349998474121094,5.900001525878906,-17.1999969482422,2,-0.03333330911303334,-1.8846170775293658,98.0,2.0384594505373697,99.5999984741211,-1.1269834157530059,109.8000030517578,-0.03333330911303334
3605,2022-03-17,126.1999969482422,131.19999694824222,126.1999969482422,128.60000610351562,343.0,0.0015872773670015938,-3.1666507721554207,-0.14457887806525804,46.01770187845096,35.40649836412627,-4.201769655103632,4.57672311088875,8.94227866591801,8.428554023032959,11.090407098497788,5.199996948242216,-8.210110897391402,-2.2000022888183395,-28.14958969011012,23.74958511247344,-15.174795989464243,10.77479141182755,6.843226286226113,86.94516815247314,46.807486213027616,12.974793700645892,3,-13.749996185302749,-4.249996185302749,9.150001525878892,5.7000045776367045,-20.799995422363295,3,-0.02218696901800754,1.0,126.0,-1.8846170775293658,98.0,2.0384594505373697,99.5999984741211,-0.02218696901800754
3606,2022-03-18,140.8000030517578,142.8000030517578,135.19999694824222,135.19999694824222,348.0,0.11568943309486324,-1.714284935776934,-2.3333269755288124,53.16698865827101,37.049070040226425,-19.99523704467532,-10.498541434399215,-5.606740429862384,-6.307554618845245,11.477108344878632,16.60000610351561,-9.58646522850249,12.360003662109364,-13.667221907615072,38.387229231833786,-0.6536091227528402,25.37361644697158,-47.900001525878906,95.99198409049593,57.719575843860554,13.013612784862213,3,-22.950000762939453,-18.85000228881836,-3.900003433227539,-8.900001525878906,-28.400001525878906,4,-0.17187502878633354,-3.1666507721554207,126.1999969482422,1.0,126.0,-1.8846170775293658,98.0,-0.17187502878633354
3607,2022-03-21,130.0,130.60000610351562,129.0,129.0,270.0,-0.076704565466435,-2.20001220703125,0.1785712339442301,42.47104107780051,38.02875756829203,-10.345924490877934,0.06870808029103159,5.164937276915737,4.314516574577851,11.633946292160315,11.800003051757812,-10.831291481488918,1.7100006103515568,-24.241039254870543,27.661040475573657,-11.265519322259479,14.685520542962607,-36.10199844360352,74.34869206342702,39.452204215346086,12.97551993261105,3,-12.14999771118164,-8.049999237060547,7.100000381469727,1.9000015258789062,-15.199996948242202,0,-0.1169230534480169,-1.714284935776934,140.8000030517578,-3.1666507721554207,126.1999969482422,1.0,126.0,-0.1169230534480169
3608,2022-03-22,139.0,139.0,136.19999694824222,136.19999694824222,664.0,0.0692307692307692,-1.0000000000000202,2.800003051757784,47.74774805735709,39.524538521801034,-19.271885497500392,-9.13169965589151,-3.888342973391019,-4.745825146276417,11.998692896381078,9.0,-11.317319595940546,10.540000915527344,-15.656054030137113,36.7360558611918,-2.558026557304885,23.638028388359572,-44.1239584136963,88.62274587378835,56.00634924731866,13.098027472832225,3,-21.14999771118164,-17.049999237060547,-1.8999996185302734,-7.099998474121094,-17.8000030517578,1,-0.21007192049095114,-2.20001220703125,130.0,-1.714284935776934,140.8000030517578,-3.1666507721554207,126.1999969482422,-0.21007192049095114
3609,2022-03-23,141.0,143.60000610351562,139.0,141.0,195.0,0.014388489208633004,-1.3000030517578125,0.0,50.92592579510642,41.31200642359095,-21.284031986957757,-11.334798448171682,-5.938824521725451,-6.890952458101367,12.686006781580772,4.600006103515625,-11.088171985658718,12.300000762939447,-14.279770747969934,38.87977227384883,-0.9898849925152433,25.589886518394138,-45.16547918438722,85.05744404894384,51.51663633275807,13.289885755454687,3,-22.749996185302734,-19.049999237060547,-3.8999996185302734,-9.099998474121094,-22.0,2,-0.22836877268256883,-1.0000000000000202,139.0,-2.20001220703125,130.0,-1.714284935776934,140.8000030517578,-0.22836877268256883
3610,2022-03-24,135.60000610351562,140.0,133.80000305175778,140.0,185.0,-0.038297829053080656,1.8181843402992244,-100.0,50.274225801326956,43.28357271226181,-15.227969515813001,-5.657819996921631,-0.5241497102193193,-1.573157043314751,12.181319591241477,7.199996948242216,-10.20310167771774,6.54000625610351,-20.2171011606535,33.297113672860505,-6.83854745227498,19.918559964482,-37.85486587638674,45.20550235884058,10.00274511486441,13.378553708378497,3,-17.35000228881836,-13.650005340576172,2.0999927520751953,-3.100006103515625,-13.800003051757827,3,-0.197640131603674,-1.3000030517578125,141.0,-1.0000000000000202,139.0,-2.20001220703125,130.0,-0.197640131603674
3611,2022-03-25,130.80000305175778,131.39999389648438,130.80000305175778,131.39999389648438,143.0,-0.03539825100076743,1.0000000000000948,0.1363617447755979,50.18248591833818,46.006551364945295,-7.974449216580595,-1.1200125899069349,4.228613004554148,3.090353956170162,12.29343510646216,4.800003051757841,-9.533647157434444,1.8700027465820028,-24.823510569210697,28.563516062374703,-11.476753911314347,15.216759404478353,-31.22066818957343,12.328782871702707,-25.967057840680773,13.346756657896352,3,-12.549999237060518,-8.850002288818331,9.799997329711942,4.099998474121122,-6.999999999999986,4,-0.19418960958149256,1.8181843402992244,135.60000610351562,-1.3000030517578125,141.0,-1.0000000000000202,139.0,-0.19418960958149256
3612,2022-03-28,132.0,132.39999389648438,132.0,132.39999389648438,25.0,0.009174288381074147,1.0,0.6666666666666351,53.018868426998175,49.171609442362126,-4.576443513275748,-2.628018407880461,3.0588216374936508,1.7594571850954708,12.168985452694997,1.599990844726591,-8.434919888886355,3.1799995422363168,-23.44010519319997,29.800104277672602,-10.130052825481812,16.49005190995446,-30.65983828816239,9.374973922974329,-31.30307743437607,13.310052367718141,3,-5.499996185302734,-10.049999237060547,8.600000381469727,2.9000015258789062,-13.400001525878906,0,-0.1484848369251598,1.0000000000000948,130.80000305175778,1.8181843402992244,135.60000610351562,-1.3000030517578125,141.0,-0.1484848369251598
3613,2022-03-29,135.60000610351562,136.0,134.80000305175778,135.0,100.0,0.02727277351148194,-1.3999938964842955,-1.5000381475547417,54.05904165522376,49.762669696541444,-2.5501715284937916,-7.394744353095319,-0.6103703818085933,-1.891168832005178,12.132111189143103,4.0,-5.976134862482709,7.280005645751942,-18.371062963081158,32.93107425458504,-5.545528658664608,20.10553995016849,-32.5694506160109,37.50001490115778,-6.070851040422397,12.82553430441655,3,-0.7000045776367188,-13.650005340576172,4.299993515014648,-0.7000045776367188,-20.600006103515625,1,-0.15339234598469942,1.0,132.0,1.0000000000000948,130.80000305175778,1.8181843402992244,135.60000610351562,-0.15339234598469942
3614,2022-03-30,128.60000610351562,133.60000610351562,128.60000610351562,132.39999389648438,274.0,-0.051622416555470285,-1.6315874010183267,-6.333248563145313,53.369767281238225,50.579565852406695,5.428264743746837,-1.6945067954047772,6.315047440985694,5.026573079227433,11.915845719218856,7.0,-1.8404535632557497,1.0500053405761776,-23.521052947358243,25.621063628510598,-11.235523803391033,13.335534484543388,-23.946672591370458,0.0,-47.05474878648859,12.285529143967207,3,7.5,-6.650005340576172,11.299993515014648,6.299995422363281,-25.600006103515625,2,-0.057542836734524316,-1.3999938964842955,135.60000610351562,1.0,132.0,1.0000000000000948,130.80000305175778,-0.057542836734524316
3615,2022-03-31,120.8000030517578,128.0,120.8000030517578,126.5999984741211,179.0,-0.0606532090323485,-1.48275952787164,1.5263194879455217,55.17890712599735,50.80311234882073,13.836813451555471,4.924572736083164,13.671047557451558,12.656611620490665,12.026096729126987,7.800003051757827,2.7348561833534575,-5.83999786376954,-29.96968385088401,18.28968812334493,-17.90484085732679,6.224845129787695,-14.58880263595782,0.0,-50.81719941780089,12.064842993557237,3,11.40000152587892,1.1499977111816548,19.099996566772475,14.099998474121108,-17.600006103515597,3,-0.014900687138116764,-1.6315874010183267,128.60000610351562,-1.3999938964842955,135.60000610351562,1.0,132.0,-0.014900687138116764
3616,2022-04-01,130.39999389648438,130.39999389648438,121.0,121.0,47.0,0.07947012087916394,1.0,-1.6206898819679079,64.58333137661515,53.26003349313348,2.9127464303712998,-5.309952862331002,3.8261658943933696,2.924787081702277,12.549572902205828,9.599990844726577,3.4565823368741633,3.9899932861328153,-19.89057909721018,27.87056566947581,-7.950292905538674,15.93027947780432,-22.69324125317577,63.15784718520463,6.727991600212917,11.940286191671499,4,1.8000106811523438,-8.449993133544922,7.600006103515625,4.500007629394531,-29.199996948242173,4,-0.06595085312314908,-1.48275952787164,120.8000030517578,-1.6315874010183267,128.60000610351562,-1.3999938964842955,135.60000610351562,-0.06595085312314908
3617,2022-04-04,139.0,139.0,134.39999389648438,134.39999389648438,441.0,0.065950970138408,1.0,0.48936266918599175,68.20603808951297,55.533176830039686,-4.778905924253252,-13.947741220017193,-4.4983066172493125,-5.8414116262558196,13.030464561228843,8.600006103515625,4.761176721174678,12.159999084472659,-12.325134043505386,36.645132212450704,-0.08256747951637067,24.402565648461675,-29.85751721828312,100.0,36.740857465726336,12.24256656398902,4,-6.799995422363281,-17.049999237060547,-1.0,-4.099998474121094,-35.1999969482422,0,-0.10935249603051944,1.0,130.39999389648438,-1.48275952787164,120.8000030517578,-1.6315874010183267,128.60000610351562,-0.10935249603051944
3618,2022-04-05,132.60000610351562,140.0,132.60000610351562,140.0,12.0,-0.0460431215574415,1.0,-1.6086921908274896,53.62637697995364,55.83322696168938,0.690378085912414,-7.374531573563729,1.8957630585906031,0.30239196616798836,12.827546979457438,7.399993896484375,3.9814191663927545,5.4100048065185575,-19.20029827239415,30.020307885431265,-6.895146732937803,17.715156345974904,-22.079222388926794,61.45835899644838,2.3734695413670437,12.30515153945635,4,-2.2000045776367188,-10.650005340576172,5.399993896484375,2.2999954223632812,-24.20000457763672,1,-0.10558074649306781,1.0,139.0,1.0,130.39999389648438,-1.48275952787164,120.8000030517578,-0.10558074649306781
3619,2022-04-06,130.0,135.39999389648438,130.0,134.60000610351562,120.0,-0.019607888264242646,-1.3478203180458161,0.6216229591352795,52.03426267627044,56.02878661446088,1.7499707081621239,-4.766899121949692,4.523986340980457,2.6221012003708495,12.539649996674687,5.399993896484375,5.315643404994489,2.649998855590823,-21.991217488391044,27.29121519957269,-9.670609316400117,14.97060702758175,-18.156047389854095,47.9166583882425,-7.328323578788407,12.320608171990932,4,0.40000152587890625,-9.35000228881836,8.5,5.400001525878906,-18.599998474121094,2,-0.11538461538461542,1.0,132.60000610351562,1.0,139.0,1.0,130.39999389648438,-0.11538461538461542
3620,2022-04-07,124.8000030517578,127.5999984741211,124.8000030517578,127.5999984741211,140.0,-0.03999997652494003,1.0000000000000102,0.6086938493893206,40.47619047619048,54.95030934311113,5.874662597285223,0.7553573546283445,9.78262410380107,7.483170386134319,12.025707823476928,5.199996948242202,5.1970436657867936,-2.72999839782716,-27.23427198982374,21.77427519416942,-14.982135193825442,9.522138398171137,-11.685808301877103,20.000016061883148,-28.847726573738083,12.252136795998293,4,5.599998474121108,-5.850002288818345,13.699996948242202,10.599998474121108,-8.0,3,-0.17467950736120397,-1.3478203180458161,130.0,1.0,132.60000610351562,1.0,139.0,-0.17467950736120397
3621,2022-04-08,126.0,126.4000015258789,125.1999969482422,125.1999969482422,120.0,0.009615359927070966,-2.000000000000071,-0.28571584273611683,47.311827736461005,54.31619371082922,4.383112689827129,0.876173723202271,8.74023963174966,5.919041821113268,10.521534005799134,1.599998474121108,4.43815241471853,-2.340001296997059,-25.405347057440707,20.72534446344659,-13.872674177218869,9.192671583224765,-11.666372795973913,7.894718349801873,-36.168848779690705,11.532672880221824,4,4.400001525878906,-7.749996185302734,12.5,9.400001525878906,-8.800003051757798,4,-0.18095240517268096,1.0000000000000102,124.8000030517578,-1.3478203180458161,130.0,1.0,132.60000610351562,-0.18095240517268096
3622,2022-04-11,124.1999969482422,124.1999969482422,120.0,120.5999984741211,309.0,-0.014285738506014223,1.3333326269076038,4.499980926586529,38.98809246735768,52.64164380106633,5.543262696030709,4.862968725802958,10.23530543120664,7.615384499363287,8.231111635311425,6.0,4.04040348726781,-5.370004272460918,-24.220899596636244,13.480891051714408,-14.79545193454858,4.055443389626745,-8.695714588236527,20.99998474121101,-16.70724853248577,9.425447662087667,4,5.800003051757798,-5.949993133544936,14.300003051757798,11.200004577636705,-6.7999954223632955,0,-0.18518518973542952,-2.000000000000071,126.0,1.0000000000000102,124.8000030517578,-1.3478203180458161,130.0,-0.18518518973542952
3623,2022-04-12,121.4000015258789,124.4000015258789,120.5999984741211,120.5999984741211,120.0,-0.022544247110812266,-8.499971389879647,0.22222316412318,35.588234799130944,50.66591796972108,6.836043021550211,10.019630579554587,12.627064422063995,10.323126247275894,5.582633589858593,3.8000030517578125,3.8983289136974975,-9.339999771118158,-21.742445398807405,3.062445856571088,-15.541222584962782,-3.138776957273535,-4.771890216132832,9.09092260223888,-21.692136555286105,6.201222813844622,4,8.599998474121094,-3.1499977111816406,17.099998474121094,14.0,-2.4000015258789062,1,-0.14497527391191434,1.3333326269076038,124.1999969482422,-2.000000000000071,126.0,1.0000000000000102,124.8000030517578,-0.14497527391191434
3624,2022-04-13,121.8000030517578,122.0,121.4000015258789,121.4000015258789,15.0,0.0032949054435853498,-1.9999809265864312,0.49999999999998224,39.04761662558904,48.87355235856458,6.001102628017293,9.790823157901414,11.879533408688431,9.876968523932433,5.454929925433689,0.5999984741210938,3.257533510317785,-8.729998397827174,-21.603652285254768,4.143655489600434,-15.166825341540985,-2.293171454113377,-4.093015950260948,23.684255436195475,-5.05657908289518,6.436826943713802,4,8.199996948242202,-3.5499992370605327,15.399997711181655,13.599998474121108,-3.6000061035155966,2,-0.11001643013247453,-8.499971389879647,121.4000015258789,1.3333326269076038,124.1999969482422,-2.000000000000071,126.0,-0.11001643013247453
3625,2022-04-14,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0,0.01313627614148083,1.0,0.0,43.81270728065014,46.565705236790706,5.373813053108137,8.40102550325659,10.072383948337205,8.207714881141584,5.68864904704808,1.599998474121108,2.1524497161823177,-6.990000152587896,-20.120262844273753,6.140262539097947,-13.555131498430825,-0.42486880674496774,-4.6572936643013065,53.12501117586823,21.386635319426993,6.565131345842923,4,6.599998474121094,-5.149997711181641,13.799999237060547,12.0,-15.200004577636705,3,-0.09724473137452438,-1.9999809265864312,121.8000030517578,-8.499971389879647,121.4000015258789,1.3333326269076038,124.1999969482422,-0.09724473137452438
3626,2022-04-19,116.5999984741211,117.8000030517578,116.1999969482422,117.8000030517578,438.0,-0.0551053725095112,1.6666666666666825,-100.0,38.22629880231342,43.234623093768526,11.186842450799318,14.01354847391741,16.652871707737518,14.87905745632628,5.845164916415098,7.2000045776367045,1.409417425117283,-12.580002975463856,-26.124721043919692,0.9647150929919803,-19.352362009691774,-5.807643941235938,27.00000762939453,4.878064665595286,-28.462703750492242,6.77235903422792,4,11.5,1.6500053405761719,19.5,18.800003051757812,-6.599998474121094,1,0.0017153051479763537,1.0,123.4000015258789,-1.9999809265864312,121.8000030517578,-8.499971389879647,121.4000015258789,0.0017153051479763537
3627,2022-04-20,114.8000030517578,116.5999984741211,114.8000030517578,116.5999984741211,10.0,-0.01543735373858346,1.0000000000000158,1.4999904632932453,33.647793989043905,41.01478053922301,10.273427493134548,15.406300231076315,18.08540560531371,16.46197696738183,6.516522467435229,1.7999954223632955,0.9512682676606232,-13.619998550415048,-28.600632026015163,1.3606349251850531,-21.11031528821509,-6.12968181261499,28.252002868652355,0.0,-31.4591122952679,7.490316737800051,4,10.299995422363295,3.4500007629394673,15.599998474121108,15.599998474121108,12.0,2,0.020905869622689588,1.6666666666666825,116.5999984741211,1.0,123.4000015258789,-1.9999809265864312,121.8000030517578,0.020905869622689588
3628,2022-04-21,109.8000030517578,113.0,109.8000030517578,112.5999984741211,420.0,-0.043554005810833796,-1.2857158427361104,1.5555569684099833,34.74025499521058,39.093224130216356,13.074000736908772,19.08504530362997,22.568448591438525,21.29665162709786,6.791450495758464,5.0,-1.6582638949243744,-17.15999870300294,-33.434797048584315,-0.8852003574215814,-25.297397875793635,-9.022599530212261,32.12192275390625,0.0,-33.97455143729648,8.137399172790682,4,8.899997711181655,8.450000762939467,13.499996185302749,14.149997711181655,18.599990844726577,3,0.06921674192065908,1.0000000000000158,114.8000030517578,1.6666666666666825,116.5999984741211,1.0,123.4000015258789,0.06921674192065908
3629,2022-04-22,108.8000030517578,109.5999984741211,108.8000030517578,108.8000030517578,108.0,-0.009107467870730579,0.0,-0.0,39.05109245157562,38.934879905259145,12.013924460656256,18.497384463252345,22.90670924978953,22.107865771368196,6.813874160740557,1.0,-5.803856495967636,-16.54999885559083,-33.339406874011345,0.23940916282970193,-24.9447028648011,-8.155294846380556,31.194607388671884,0.0,-36.691122576244176,8.394704009210265,4,8.799999237060561,17.40000152587892,11.649997711181655,13.149997711181655,21.599990844726577,4,0.09374996932113966,-1.2857158427361104,109.8000030517578,1.0000000000000158,114.8000030517578,1.6666666666666825,116.5999984741211,0.09374996932113966
3630,2022-04-25,108.8000030517578,108.8000030517578,108.8000030517578,108.8000030517578,0.0,0.0,1.0,0.0,26.10620320454848,36.57869940171331,10.622740414101571,17.272204766997234,22.250668733934376,21.974645157201124,7.245336164148595,0.0,-7.580655710100473,-15.209998703002938,-32.81309604148096,2.3930986354750843,-24.011547372241935,-6.408450033763927,28.699038797578126,0.0,-31.96588423982174,8.801548669239011,4,7.799999237060561,17.40000152587892,10.399997711181655,13.149997711181655,27.1999969482422,0,0.08639700030166986,0.0,108.8000030517578,-1.2857158427361104,109.8000030517578,1.0000000000000158,114.8000030517578,0.08639700030166986
3631,2022-04-26,105.4000015258789,110.5999984741211,104.0,108.8000030517578,82.0,-0.031250013148082956,-1.1290301939218381,-100.0,7.9999938964832324,33.135577338282815,12.061755857620014,19.680777749530023,25.01896660068084,25.175594678768533,8.065253182703872,6.599998474121094,-9.243241808914263,-17.34000015258789,-36.47854163357641,1.798541328400617,-26.90927089308215,-7.77072941209363,29.803117219650773,11.111124566835018,-11.74291209645642,9.569270740494254,4,8.799999237060547,18.400001525878906,11.799999237060547,16.549999237060547,27.400001525878878,1,0.026565421079959073,1.0,108.8000030517578,0.0,108.8000030517578,-1.2857158427361104,109.8000030517578,0.026565421079959073
3632,2022-04-27,112.4000015258789,112.5999984741211,107.5999984741211,107.5999984741211,30.0,0.06641366127761672,-1.0833320087865137,-1.4117649698751307,25.123146136923594,31.972789709148667,3.5893606640992743,11.738969532721967,17.40399832159875,18.10144902335145,8.764603514886465,7.1999969482421875,-9.235968591265078,-9.36000022888183,-28.509319001012187,9.789318543248527,-18.93465961494701,0.21465915718334827,19.68280534509779,93.33335028754341,72.24935360111554,9.57465938606518,4,1.2999992370605469,11.400001525878906,7.5,9.549999237060547,23.99999237060547,2,-0.021352326452827808,-1.1290301939218381,105.4000015258789,1.0,108.8000030517578,0.0,108.8000030517578,-0.021352326452827808
3633,2022-04-28,114.8000030517578,114.8000030517578,113.8000030517578,113.8000030517578,32.0,0.021352326452827697,1.0,0.20833320087865137,31.188119746764485,31.099512278168156,0.17287396365701113,8.116945900037123,14.36555202339072,15.774629187960201,9.138430938631203,2.400001525878892,-10.08158112862273,-5.919998550415059,-24.141280497625488,12.30128339679537,-15.030639524020287,3.1906424231901553,14.474523132121234,100.0,78.91000697834505,9.110640973605218,4,-1.1000022888183452,9.000000000000014,5.099998474121108,7.149997711181655,20.599990844726577,3,0.10452961394600124,-1.0833320087865137,112.4000015258789,-1.1290301939218381,105.4000015258789,1.0,108.8000030517578,0.10452961394600124
3634,2022-04-29,121.1999969482422,124.8000030517578,121.1999969482422,124.0,187.0,0.05574907427135645,-1.5714301284461722,-2.8000030517577983,45.673068634855305,31.306219095302062,-7.064040684847058,1.1954267161942056,7.330290138294103,9.33568424505485,9.624408644174236,10.0,-10.040766700161342,0.8499958038330249,-16.99418188652986,18.69417349419591,-8.072093041348424,9.772084649014474,5.547076617248933,82.6922808878561,58.92538160755113,8.922088845181442,4,-6.7999954223632955,2.600006103515611,-1.2999954223632955,0.7500038146972514,15.400009155273423,4,0.0594059169103518,1.0,114.8000030517578,-1.0833320087865137,112.4000015258789,-1.1290301939218381,105.4000015258789,0.0594059169103518
3635,2022-05-02,119.0,119.0,117.1999969482422,118.4000015258789,58.0,-0.018151790459051687,5.000025431379732,-0.21428493577691785,41.784035792971856,31.70152320537522,-6.206500440974111,3.4294893865685907,8.83701414198643,11.41967323834109,10.000245187116787,4.0,-9.573946149989652,-1.2600009918212862,-19.11277738618452,16.592775402541946,-10.18638918900291,7.666387205360337,5.800003051757798,72.11537403468004,44.42646200706854,8.92638819718162,5,-4.599998474121094,3.0,1.1000022888183594,2.950000762939453,20.800003051757784,0,0.09579826803768388,-1.5714301284461722,121.1999969482422,1.0,114.8000030517578,-1.0833320087865137,112.4000015258789,0.09579826803768388
3636,2022-05-03,121.8000030517578,122.4000015258789,121.8000030517578,121.8000030517578,25.0,0.02352943740972946,0.0,0.0,47.247712843528404,33.212625300317946,-9.153947583999809,-0.05042338749838393,5.574751115492248,8.537927150484833,10.458004281121086,3.4000015258789062,-9.448630627805159,1.970001602172843,-15.257772037783056,19.197775242128742,-6.643885217805106,10.583888422150793,3.0,82.55814417688833,51.791488148480546,8.61388681997795,5,-7.400001525878892,0.1999969482422017,-1.700000762939439,0.14999771118165484,22.800003051757827,1,0.11658453688386228,5.000025431379732,119.0,-1.5714301284461722,121.1999969482422,1.0,114.8000030517578,0.11658453688386228
3637,2022-05-04,123.8000030517578,123.8000030517578,118.0,118.0,90.0,0.016420360836527426,1.0000000000000049,100.0,52.80374040019743,35.21967923420537,-10.888033907494872,-3.42305804233753,3.3518659638883577,6.447823371992527,10.883561442798715,5.800003051757798,-9.83260845037249,4.730001449584947,-10.113050795311338,19.573053694481217,-2.6915246728631956,12.151527572033089,-19.8000030517578,90.9090909090909,55.029440788491655,7.421526122448135,5,-9.400001525878892,-1.8000030517577983,-3.700000762939439,-1.8500022888183452,15.399993896484418,2,0.07269789804639415,0.0,121.8000030517578,5.000025431379732,119.0,-1.5714301284461722,121.1999969482422,0.07269789804639415
3638,2022-05-05,118.5999984741211,123.1999969482422,118.5999984741211,123.1999969482422,40.0,-0.04200326695842416,-1.0000000000000062,-0.7931027678902675,46.6386505459906,36.06274124469593,-4.814804948030002,0.7107647792363423,8.18014668179029,11.574473093007555,11.477547349878773,5.2000045776367045,-9.360557048387903,0.22999725341796307,-13.177477646724725,13.637472153560651,-6.473740196653381,6.933734703489307,-14.203998413085941,18.421057915088802,-18.216306501611264,6.7037374500713405,5,-4.1999969482421875,3.4000015258789062,5.625003814697266,3.3500022888183594,23.20000457763672,3,0.1500842803657143,1.0000000000000049,123.8000030517578,0.0,121.8000030517578,5.000025431379732,119.0,0.1500842803657143
3639,2022-05-06,115.0,115.8000030517578,115.0,115.1999969482422,240.0,-0.030354119059340712,-7.000152590218825,0.04347761186603738,41.53225626583273,37.77674714039418,-0.2713883453848922,3.298497768771199,11.33958240113266,15.130533131013806,12.437015514750122,3.5999984741210938,-8.486111131453029,-2.6200012207031307,-14.920723123449875,9.6807206820436,-8.770362172076503,3.5303597306702414,-10.215919879150391,0.0,-33.124489266823446,6.150360951373366,5,-0.5999984741210938,7.0,13.42500114440918,6.950000762939453,13.199996948242216,4,0.1773912512737772,-1.0000000000000062,118.5999984741211,1.0000000000000049,123.8000030517578,0.0,121.8000030517578,0.1773912512737772
3640,2022-05-09,103.0,109.4000015258789,103.0,109.4000015258789,216.0,-0.10434782608695647,1.0,32.00049591820937,37.59124123159043,41.064663510961644,12.09084128211029,14.315521089741551,23.001951031253498,27.03233635734938,13.509778417941709,12.0,-7.616567816838625,-13.53000106811524,-26.963203136188156,-0.09679900004233843,-20.246602102151698,-6.813400034078782,20.8000030517578,0.0,-35.181537295853815,6.716601034036452,5,10.900001525878906,18.5,26.02500343322754,18.950000762939453,31.0,0,0.326213651490443,-7.000152590218825,115.0,-1.0000000000000062,118.5999984741211,1.0000000000000049,123.8000030517578,0.326213651490443
3641,2022-05-10,103.1999969482422,105.0,103.1999969482422,105.0,134.0,0.0019417179440990306,-1.0000000000000158,0.2812504097818329,39.097737999119495,42.61739594009452,12.902825211177841,12.985603131877482,22.29849586220287,26.80456417364188,14.640514761428156,2.0,-7.053711545558116,-12.190003967285136,-26.10068129511994,1.7206733605496538,-19.14534263120254,-5.234665303367734,20.184006042480448,0.9615236485520614,-37.0728137179131,6.955338663917398,5,10.700004577636705,18.3000030517578,23.875005722045884,18.75000381469725,33.40000915527342,1,0.35465123242078733,1.0,103.0,-7.000152590218825,115.0,-1.0000000000000062,118.5999984741211,0.35465123242078733
3642,2022-05-11,101.1999969482422,108.1999969482422,101.1999969482422,108.1999969482422,121.0,-0.019379845534327478,1.0,3.888882295596182,41.43425634827979,43.75585556248511,14.69205606688513,13.886099532226027,23.735626813508006,28.73294275862382,15.274251988597214,7.0,-5.903403796039711,-13.040003967285145,-27.6683698159478,1.5883618813775229,-20.35418689161648,-5.725821042953811,21.776325982665995,0.0,-41.07552492620181,7.314182924331333,5,11.800003051757798,19.400001525878892,25.875005722045884,20.75000381469725,28.8000030517578,2,0.4288538583402326,-1.0000000000000158,103.1999969482422,1.0,103.0,-7.000152590218825,115.0,0.4288538583402326
3643,2022-05-12,103.8000030517578,103.8000030517578,99.0,101.1999969482422,121.0,0.025691760690915277,2.692301372114071,-0.37142944335937095,45.17374545808031,43.70037520951011,11.586000047234407,10.434944669824219,20.223846223246923,26.094867563731086,16.025258464803144,4.800003051757798,-3.6029972055129917,-9.559997940063496,-24.489221239223397,5.369225359096404,-17.024609589643447,-2.095386290483546,18.305266839843753,28.57144154658692,-16.96869803193707,7.464611649579948,5,7.599998474121108,15.699996948242202,23.274999618530288,18.149997711181655,32.39999389648442,3,0.3410403936003057,1.0,101.1999969482422,-1.0000000000000158,103.1999969482422,1.0,103.0,0.3410403936003057
3644,2022-05-13,108.4000015258789,108.4000015258789,108.0,108.0,25.0,0.04431597628978312,1.0,0.15384637956735733,49.64538872778634,44.57385886893394,5.56455136528875,5.037873269901425,14.79830770230376,21.502322931576998,16.610214355878387,4.599998474121108,-2.457272317336333,-4.289999389648443,-18.821837918512102,10.241839139215216,-11.555918654080273,2.9759198747833864,12.318952172226545,90.384616795376,37.46943793618456,7.265919264431827,5,3.0,8.799995422363281,17.774999618530273,13.549999237060547,25.99999237060547,4,0.3081180909200001,2.692301372114071,103.8000030517578,1.0,101.1999969482422,-1.0000000000000158,103.1999969482422,0.3081180909200001
3645,2022-05-16,111.4000015258789,111.4000015258789,111.4000015258789,111.4000015258789,0.0,0.027675276363199997,1.0,0.0,55.35714285714286,45.47490664822444,1.5344869217723698,1.1518228837981042,11.151796675661615,18.469815589030787,17.24322655994096,3.0,-1.6943091755643849,-0.6899993896484347,-14.32307108074427,12.943072301447401,-7.506535235196353,6.126536455899483,8.015814950340214,100.0,40.070303034185116,6.81653584554792,5,0.0,1.8999977111816406,14.124998092651367,10.549999237060547,26.20000457763672,0,0.15080785630384907,1.0,108.4000015258789,2.692301372114071,103.8000030517578,1.0,101.1999969482422,0.15080785630384907
3646,2022-05-17,116.8000030517578,116.8000030517578,115.8000030517578,115.8000030517578,35.0,0.04847398071735598,1.0,100.0,54.04411893608656,45.61272648554545,-5.19573917468486,-4.461152121474228,5.283654640209093,13.100311742527126,17.077250086417045,5.400001525878892,-2.0158331228224426,4.700001907348621,-8.947285078039812,18.347288892737055,-2.123641585345595,11.523645400042838,1.3908644358881759,100.0,42.465833308206946,6.823643492694216,5,-5.7000045776367045,-4.100002288818345,7.874998092651381,5.149997711181655,17.800003051757827,1,0.1472602439969144,1.0,111.4000015258789,1.0,108.4000015258789,2.692301372114071,103.8000030517578,0.1472602439969144
3647,2022-05-18,117.1999969482422,117.4000015258789,115.5999984741211,117.4000015258789,0.0,0.0034246051886415163,16.999618539004388,-0.20000457763670454,52.29007077865846,46.240662066953,-7.409597300105801,-4.924612977901745,4.55881078880698,12.711097056301853,16.764743905503114,1.8000030517578125,-1.9954674120325535,4.979996109008809,-8.8087258130369,18.76871803105452,-1.914364852014046,11.874357070031664,-18.1999969482422,98.91301868994192,44.81927961603125,6.894360961022855,5,-8.999996185302749,-5.2999954223632955,7.125005722045884,4.750003814697251,21.400009155273423,2,0.16552909266576887,1.0,116.8000030517578,1.0,111.4000015258789,1.0,108.4000015258789,0.16552909266576887
3648,2022-05-19,117.4000015258789,117.4000015258789,113.5999984741211,113.5999984741211,17.0,0.0017065237444078285,1.0,-18.999580392906175,45.88745124908203,46.724572620647365,-8.714103363854889,-4.770644642477805,4.184324498263223,12.468855808437581,16.113011082275726,3.8000030517578125,-2.516555467245638,4.800000762939447,-9.126120600875367,18.726122126754262,-2.16305991896796,11.763061444846855,-18.032001495361328,100.0,47.47800769139789,6.963060681907405,5,-9.200000762939453,-5.5,6.725000381469727,4.549999237060547,23.99999237060547,3,0.10732536891273914,16.999618539004388,117.1999969482422,1.0,116.8000030517578,1.0,111.4000015258789,0.10732536891273914
3649,2022-05-20,119.0,119.0,117.4000015258789,117.4000015258789,15.0,0.01362860692781509,1.0,0.4210518918875508,50.0,48.103323594915096,-10.825443165607112,-5.868168188694966,2.3861533454568757,10.877010344457517,15.280507634494233,1.5999984741210938,-3.537897059529456,5.8899993896484375,-8.196336489536435,19.97633526883331,-1.1531685499439988,12.933167329240874,-19.27135993957519,100.0,47.892789754591206,7.0431679395924345,5,-10.0,-7.099998474121094,5.125001907348633,2.950000762939453,26.199996948242188,4,0.14453778948102713,1.0,117.4000015258789,16.999618539004388,117.1999969482422,1.0,116.8000030517578,0.14453778948102713
3650,2022-05-23,118.1999969482422,118.1999969482422,118.1999969482422,118.1999969482422,0.0,-0.006722714720653777,1.0,0.0,45.87155321151972,48.855969729626224,-8.540724236344687,-4.5617149065623295,3.1551342767527757,11.763626445055408,14.403014665932673,0.8000030517577983,-3.924901682043483,4.619996643066415,-9.488097841140416,18.728091127273245,-2.4340505990369934,11.674043885169823,-17.700502490234385,85.18513285739138,35.40423062820102,7.054047242103414,5,-9.199996948242202,-6.2999954223632955,5.925004959106431,3.7500038146972514,26.999999999999986,0,0.13705581528344601,1.0,119.0,1.0,117.4000015258789,16.999618539004388,117.1999969482422,0.13705581528344601
3651,2022-05-24,108.1999969482422,112.4000015258789,107.0,112.4000015258789,40.0,-0.0846023710506425,1.5714264954051114,-100.0,34.88371680400563,48.128132002484655,2.5067213865333144,5.964618301742291,13.374783777442289,21.79296929451526,13.501058275378016,11.199996948242202,-4.01145645043205,-5.520003128051741,-19.338923222623563,8.298916966520082,-12.429463175337645,1.3894569192341635,-6.960482268554699,9.999974568685015,-33.15008670883124,6.90946004728591,5,0.8000030517577983,3.7000045776367045,15.925004959106431,13.750003814697251,38.19999694824217,1,0.27171913109514234,1.0,118.1999969482422,1.0,119.0,1.0,117.4000015258789,0.27171913109514234
3652,2022-05-25,110.0,110.0,108.5999984741211,108.5999984741211,213.0,0.016635888193405668,1.0,-0.3333333333333345,41.078840604393605,47.673142574297245,2.3314488435886744,4.190440188368967,12.14870205876798,19.83508112621348,12.81638111680648,1.8000030517577983,-2.809111508292176,-3.5999999999999943,-17.508574627368176,10.308574627368188,-10.554287313684085,3.3542873136840967,-8.050065907499999,25.0,-20.399136954440216,6.954287313684092,5,3.0,1.9000015258789062,13.17500114440918,11.950000762939453,30.600006103515625,2,0.22363641912286925,1.5714264954051114,108.1999969482422,1.0,118.1999969482422,1.0,119.0,0.22363641912286925
3653,2022-05-26,126.8000030517578,126.8000030517578,109.0,109.0,61.0,0.1527273004705254,1.0000000000000016,12.714274036653741,59.60912157351393,48.78022400160031,-12.139501911914351,-12.294819719212384,-3.8187485174561715,3.040343494743084,12.033274360433673,17.8000030517578,-1.216642162048899,12.600003051757795,-2.5099811136612544,27.709987217176845,5.045010969048278,20.154995134467313,-24.1680663229578,100.0,46.83989663192154,7.554992082709521,5,-9.900001525878892,-13.900001525878892,-5.125001907348619,-4.850002288818345,17.800003051757827,3,0.09305995873628836,1.0,110.0,1.5714264954051114,108.1999969482422,1.0,118.1999969482422,0.09305995873628836
3654,2022-05-27,128.39999389648438,128.80000305175778,125.4000015258789,125.4000015258789,219.0,0.012618224023807745,-1.2666734483679223,0.16853886832953163,74.9019548004749,50.95186977308165,-11.850334910602427,-14.047995891821444,-5.453091215504855,1.4166540914811776,12.466197327558724,3.400001525878878,0.5496785204311152,13.83999404907226,-2.281440349747129,29.961428447891635,5.7792768496625655,21.900711248481954,-24.317973188306908,98.16509587487808,36.69926498079697,8.06071719940969,5,-10.499992370605483,-14.499992370605483,-9.924991607666016,-6.449993133544922,20.800003051757812,4,0.10124611073175394,1.0000000000000016,126.8000030517578,1.0,110.0,1.5714264954051114,108.1999969482422,0.10124611073175394
3655,2022-05-30,130.39999389648438,130.39999389648438,129.39999389648438,129.39999389648438,34.0,0.01557632472796211,1.0,0.33333418104599266,75.75757137890606,53.364475600061596,-12.149393710093918,-15.968879427246009,-7.471358640726294,-0.557333853951917,12.596866090363129,2.0,2.129496646147061,15.269994354248041,-2.257258954969359,32.79724766346544,6.506367699639341,24.03362100885674,-24.340534600820476,100.0,29.605127939702257,8.763626654608698,5,-11.699996948242188,-15.699996948242188,-8.499990463256836,-8.449993133544922,17.800003051757812,0,0.11349696123073838,-1.2666734483679223,128.39999389648438,1.0000000000000016,126.8000030517578,1.0,110.0,0.11349696123073838
3656,2022-05-31,136.0,139.39999389648438,133.39999389648438,133.39999389648438,865.0,0.04294483409225536,-3.6153737807669284,2.600006103515625,80.85106152726928,56.53791901657391,-16.471634171743887,-21.55568264484603,-13.495610088819362,-6.213463726797443,13.385328812992302,9.0,3.38160999141553,20.16000061035156,0.4772116161191491,39.84278960458397,10.318606113235361,30.001395107467758,-27.50648724425406,88.96105713699001,9.262592036782578,9.841394497116204,5,-12.800003051757812,-16.800003051757812,-14.599996566772461,-14.049999237060547,7.1999969482421875,1,0.06764703638413372,1.0,130.39999389648438,-1.2666734483679223,128.39999389648438,1.0000000000000016,126.8000030517578,0.06764703638413372
3657,2022-06-01,132.80000305175778,132.80000305175778,131.60000610351562,131.60000610351562,40.0,-0.023529389325310457,1.0000000000000473,0.4615362043264325,75.43859649122805,59.82137959903457,-12.098333571830594,-18.60051506788278,-10.417620102997319,-3.066413999226114,13.778070772197182,4.399993896484375,4.070504540130287,16.51000366210934,-4.317295898689679,37.33730322290836,6.096353881709831,26.92365344250885,-20.597712559123238,78.28949944134742,-7.550832992339707,10.413649780399506,6,-9.600006103515597,-13.600006103515597,-13.800001144409151,-10.850002288818331,20.199996948242216,2,0.10240956726052253,-3.6153737807669284,136.0,1.0,130.39999389648438,-1.2666734483679223,128.39999389648438,0.10240956726052253
3658,2022-06-02,136.39999389648438,136.39999389648438,132.0,132.0,1095.0,0.027108364171674948,1.0,3.66667090523005,74.99999659401982,62.599156998370105,-14.214557221833232,-21.922582826689876,-14.390442511156735,-6.762824419015203,14.297137046290526,4.399993896484375,4.640346440827329,19.219994735717776,-3.4616543488122886,41.90164382024784,7.879170193452751,30.5608192779828,-20.933978995387847,78.57141689377751,-6.4175680068655225,11.34082454226503,6,-13.199996948242188,-17.199996948242188,-17.649991989135742,-14.449993133544922,15.800003051757812,3,0.030791879728518934,1.0000000000000473,132.80000305175778,-3.6153737807669284,136.0,1.0,130.39999389648438,0.030791879728518934
3659,2022-06-03,135.39999389648438,135.39999389648438,135.39999389648438,135.39999389648438,0.0,-0.007331378627178808,1.0,0.0,72.22221829763599,65.52700867460524,-11.894395257023888,-20.359760404806423,-13.847056983340906,-5.875618202552317,14.496649138724585,1.0,5.369748660735098,17.199995040893555,-6.8616781255439605,41.26166820733107,5.169158457674797,29.230831624112312,-17.0619015159413,60.0,-22.136360413753835,12.030836583218761,6,-12.199996948242188,-16.199996948242188,-16.649991989135742,-13.449993133544922,8.20001220703125,4,0.06794691744273496,1.0,136.39999389648438,1.0000000000000473,132.80000305175778,-3.6153737807669284,136.0,0.06794691744273496
3660,2022-06-06,136.60000610351562,136.60000610351562,134.0,134.0,100.0,0.008862719801514096,1.0,100.0,69.87951991808053,69.4154312428358,-11.409741780767732,-19.935586155505348,-15.325069239962545,-7.118722690556723,13.642793004113663,2.600006103515625,6.603925736111208,16.720006942749023,-7.564065506648689,41.004079392146735,4.577970718050182,28.86204316744788,-15.734485541059598,64.10266442349075,-15.12245533900608,12.142036224698854,6,-12.60000991821289,-17.400009155273438,-17.500003814697266,-14.650005340576172,8.0,0,0.09224004598636903,1.0,135.39999389648438,1.0,136.39999389648438,1.0000000000000473,132.80000305175778,0.09224004598636903
3661,2022-06-07,139.80000305175778,139.80000305175778,135.60000610351562,135.60000610351562,25.0,0.023426038105863523,1.0000000000000135,1.6153796495181645,71.48289304286324,72.79365929155463,-10.790638259042197,-21.347510507023856,-18.61687163281718,-10.346834955991142,12.84348868357362,4.199996948242159,7.679781131289118,18.090003585815396,-6.416742590973911,42.596749762604716,5.836630497420742,30.34337667421005,-16.710345689218357,100.0,22.30420285991096,12.253373088394659,6,-15.400001525878892,-20.400001525878892,-21.60000228881833,-17.85000228881833,4.199996948242216,1,0.0600857919393214,1.0,136.60000610351562,1.0,135.39999389648438,1.0,136.39999389648438,0.0600857919393214
3662,2022-06-08,144.60000610351562,144.8000030517578,138.80000305175778,142.1999969482422,176.0,0.03433478502844345,3.285709614661521,0.5714311664626144,73.77622587487606,74.36778199170598,-11.361243862313358,-23.957707405522996,-23.49348191068293,-15.115392676167602,12.564384949822072,6.000000000000028,9.294946001267164,20.720006179809573,-3.8258565852382844,45.26586894485743,8.447074797285637,32.99293756233351,-19.17090034448563,98.43752421438117,22.58969308099057,12.27293138252393,6,-9.500003814697266,-22.70000457763672,-26.400005340576172,-22.650005340576172,0.5999908447265625,2,-0.009681943956981631,1.0000000000000135,139.80000305175778,1.0,136.60000610351562,1.0,135.39999389648438,-0.009681943956981631
3663,2022-06-09,139.19999694824222,145.60000610351562,139.19999694824222,139.80000305175778,443.0,-0.03734446007842951,-20.333146838921614,-0.25000158945110706,66.55737040601129,73.44060594787669,-4.489431350284207,-16.621850039952335,-18.350464747467512,-9.785275096821863,12.109969385826538,6.400009155273409,12.502329199139112,13.549997329711942,-9.983674429541992,37.08366908896588,1.7831614500849753,25.31683320933891,-10.671547622375783,44.82753631195287,-26.8099940014679,11.76683587962697,6,-1.699996948242216,-16.899993896484403,-20.999996185302763,-17.249996185302763,-2.399993896484432,3,0.09913795513148571,3.285709614661521,144.60000610351562,1.0000000000000135,139.80000305175778,1.0,136.60000610351562,0.09913795513148571
3664,2022-06-10,141.8000030517578,141.8000030517578,140.60000610351562,140.60000610351562,40.0,0.018678205176127616,1.0,-1.9999745689437833,68.7898082981547,72.66641005001543,-5.575026181180078,-17.487929149285662,-20.956883715426812,-12.402442361217084,12.223045950749814,2.6000061035155966,15.501926468587286,14.480003356933594,-8.636144006208127,37.596150720075315,2.921929675362719,26.038077038504454,-10.198673505914513,67.24137023853685,-2.5716690064079017,11.558073681570864,6,-3.1999969482421875,-19.5,-23.60000228881836,-19.85000228881836,-1.8000030517578125,4,0.07334269162665907,-20.333146838921614,139.19999694824222,3.285709614661521,144.60000610351562,1.0000000000000135,139.80000305175778,0.07334269162665907
3665,2022-06-13,128.19999694824222,134.0,127.5999984741211,134.0,248.0,-0.09590977299592518,1.2068959166975788,-4.833348168304847,65.06023542648302,70.91187381659473,8.582649350717702,-2.703380192482342,-7.270000071916542,0.9638274094284611,12.109066180517342,14.200004577636719,15.828155067388337,0.039997482299838794,-21.827586498517775,21.907581463117452,-10.893794508108954,10.973789472708646,17.40000915527341,3.3333234433818095,-70.98691612461724,10.933791990408803,6,8.400005340576143,-5.899993896484403,-9.999996185302763,-6.249996185302763,7.199996948242159,0,0.12012487926572102,1.0,141.8000030517578,-20.333146838921614,139.19999694824222,3.285709614661521,144.60000610351562,0.12012487926572102
3666,2022-06-14,134.0,134.0,132.39999389648438,132.39999389648438,185.0,0.045241834554016425,1.0,-0.2758629761463173,67.04544863425217,69.9793018324863,2.75927914301343,-7.535059482211494,-13.223421562206369,-4.99065673165012,12.614667181971132,5.800003051757784,15.372699991023097,4.980000686645496,-16.352812839432858,26.312814212723865,-5.686406076393695,15.646407449684673,11.240005950927724,35.555548962254434,-43.144326452516154,10.666406763039182,6,2.6000022888183594,-11.699996948242188,-16.299999237060547,-12.049999237060547,5.399993896484375,1,0.07910452316056427,1.2068959166975788,128.19999694824222,1.0,141.8000030517578,-20.333146838921614,139.19999694824222,0.07910452316056427
3667,2022-06-15,136.60000610351562,140.0,136.60000610351562,140.0,100.0,0.019403030623250883,1.0,-2.1249880791165197,58.71885966400816,68.17028661804056,0.8437153929271517,-9.072286026774805,-16.227043280244047,-7.52082690213598,13.424130796583439,6.0,14.740469746305763,6.610006332397461,-14.21810453387343,27.438117198668365,-3.804049100737984,17.024061765532906,8.287199697875963,50.00002119275361,-24.9312700240081,10.414055433135452,6,-3.814697265625e-06,-14.300003051757812,-18.900005340576172,-14.650005340576172,1.599990844726591,2,0.05417272010132024,1.0,134.0,1.2068959166975788,128.19999694824222,1.0,141.8000030517578,0.05417272010132024
3668,2022-06-16,130.0,136.60000610351562,129.80000305175778,136.60000610351562,267.0,-0.04831629435297491,1.060605079784906,1.9411817504555207,51.30719361644517,65.84639498679715,7.197282079514537,-1.5598965596715573,-9.909344620171979,-0.9940377481256633,13.785148217476934,6.800003051757841,13.027705658722226,-0.6199996948242301,-20.589199699020156,19.349200309371696,-10.604599696922179,9.364600307273733,14.541461654846188,16.901413747842145,-52.81520681210759,9.984600002097961,6,6.600002288818359,-7.6999969482421875,-13.200000762939453,-8.049999237060547,7.399993896484375,3,0.11692305344801679,1.0,136.60000610351562,1.0,134.0,1.2068959166975788,128.19999694824222,0.11692305344801679
3669,2022-06-17,136.19999694824222,136.19999694824222,133.39999389648438,133.39999389648438,93.0,0.047692284217247805,-1.0000000000000202,-0.4242424943010831,54.43425040777575,64.13025393009661,1.2546381488641032,-6.751390636679815,-16.241606281938232,-7.200007981568092,14.359333125174317,6.199996948242216,12.015724598059379,4.719997406005888,-14.613488616820746,24.05348342883252,-4.946745605407415,14.386740417419205,8.002635442989458,69.35481786976278,3.3255468917819115,9.666743011413313,6,0.40000534057614345,-9.899993896484403,-20.749996185302763,-14.249996185302763,0.4000091552734091,4,0.004405331255209699,1.060605079784906,130.0,1.0,136.60000610351562,1.0,134.0,0.004405331255209699
3670,2022-06-20,134.39999389648438,135.80000305175778,134.39999389648438,134.39999389648438,53.0,-0.013215881733403156,0.0,0.0,48.70129451922458,61.598965205247865,3.0281983779006225,-3.874124529604245,-14.429874056969624,-5.371797721765347,14.964547698761132,1.800003051757841,10.718242611040296,2.109994506835932,-16.211798048546086,20.431787062217964,-7.050901770855091,11.27089078452694,9.470585816405077,45.09796295105084,-17.285766175454583,9.160896277691014,6,2.2000083923339844,-8.099990844726562,-20.099994659423828,-12.449993133544922,2.400009155273409,0,0.04166671397194244,-1.0000000000000202,136.19999694824222,1.060605079784906,130.0,1.0,136.60000610351562,0.04166671397194244
3671,2022-06-21,137.60000610351562,137.60000610351562,137.60000610351562,137.60000610351562,0.0,0.023809615716916754,1.0,0.0,53.896103091859096,59.39006267380154,-0.5774239690899208,-5.015791120981987,-17.61941624615558,-8.48319387841616,14.502794599354853,3.20001220703125,9.780868075231325,3.8400062561035213,-10.66348383827679,18.343496350483818,-3.411738791086634,11.091751303293677,5.945161984598457,76.47064103388806,15.43385655151269,7.25174504719015,6,-1.0000038146972656,-11.300003051757812,-25.2500057220459,-16.950008392333984,-0.20001220703125,1,-0.01598846009771393,0.0,134.39999389648438,-1.0000000000000202,136.19999694824222,1.060605079784906,130.0,-0.01598846009771393
3672,2022-06-22,134.60000610351562,138.39999389648438,134.60000610351562,137.80000305175778,180.0,-0.021802324614310864,-1.3749946355768543,-100.0,48.52460164594642,57.386421700461,0.9553691218277152,-0.08255831208271047,-14.585562264970008,-5.631469613314891,13.884808329941462,3.79998779296875,8.910320965270415,-0.3899940490722713,-9.624692016448023,8.84470391830348,-5.007343032760133,4.22735493461559,8.626258592318607,55.81404839170432,-2.880601009606714,4.617348983687874,6,0.09999465942382812,-8.300003051757812,-22.70000648498535,-15.650005340576172,0.0,2,0.0356611261167199,1.0,137.60000610351562,0.0,134.39999389648438,-1.0000000000000202,136.19999694824222,0.0356611261167199
3673,2022-06-23,138.60000610351562,141.39999389648438,137.60000610351562,137.60000610351562,237.0,0.02971768067323688,-6.5999755859375,-0.31250029802351087,52.50000715255055,55.57644379539388,-3.5075458070116383,-3.323607986190382,-18.41426390704885,-9.789925165341117,14.366801223074397,6.79998779296875,7.672009271951595,3.020005798339838,-5.490945759062782,11.530957355742459,-1.2354699803614722,7.275481577041148,4.313733267884345,65.00015258789062,6.203326568712484,4.255475778701312,6,-4.100009918212891,-12.300003051757812,-28.550004959106445,-20.35000228881836,-4.600006103515625,3,-0.0028860688142730018,-1.3749946355768543,134.60000610351562,1.0,137.60000610351562,0.0,134.39999389648438,-0.0028860688142730018
3674,2022-06-24,141.39999389648438,144.0,141.39999389648438,141.60000610351562,442.0,0.020201931238571058,-24.998474214220323,-0.20001220703125,53.65852523886039,54.309587107880255,-7.118866910153429,-5.375327948520294,-21.019780655878577,-12.70176109253029,14.78950502558994,5.399993896484375,5.76334067850928,5.169993591308582,-3.011400464824021,13.351387647441186,1.0792965632422806,9.260690619374884,-13.799995422363281,72.91662030752798,14.179948392501032,4.090697028066296,6,-4.499992370605469,-15.099990844726562,-31.349992752075195,-23.14999008178711,-9.0,4,-0.028288544361100176,-6.5999755859375,138.60000610351562,-1.3749946355768543,134.60000610351562,1.0,137.60000610351562,-0.028288544361100176
3675,2022-06-27,145.1999969482422,147.60000610351562,145.1999969482422,147.1999969482422,135.0,0.026874138725491825,-1.4000091552734375,9.99938968568813,54.0785426067988,52.86881977149655,-9.223805551623371,-8.442555541230035,-24.62872734894691,-16.528782355602203,15.219887397766005,6.20001220703125,4.701229321569514,8.229996490478527,-0.39630480714808414,16.856297788105138,3.9168458416652356,12.543147139291818,-17.271998443603522,81.53839111328125,26.86372364457108,4.3131506488133,6,-6.499992370605469,-17.899993896484375,-34.749996185302734,-26.949993133544922,-12.199996948242188,0,-0.05922858832973743,-24.998474214220323,141.39999389648438,-6.5999755859375,138.60000610351562,-1.3749946355768543,134.60000610351562,-0.05922858832973743
3676,2022-06-28,145.1999969482422,148.60000610351562,145.1999969482422,147.0,1115.0,0.0,-2.7777815453736276,0.9000015258789062,50.488591577402396,51.954345539651456,-8.345644642171152,-8.135064301115705,-24.214513860165084,-16.520947182672444,14.924872521298221,3.4000091552734375,3.1715057681522865,7.769996643066406,-1.5886137578386013,17.128607043971414,3.0906914426138883,12.449301843518924,-16.48511813964845,75.71422031947544,25.477463332592045,4.679305200452505,6,-5.999992370605469,-17.399993896484375,-34.749996185302734,-26.949993133544922,-11.599990844726562,1,-0.057851198850084384,-1.4000091552734375,145.1999969482422,-24.998474214220323,141.39999389648438,-6.5999755859375,138.60000610351562,-0.057851198850084384
3677,2022-06-29,146.39999389648438,146.39999389648438,145.0,145.0,0.0,0.008264441966000513,1.0,-0.7777730682829653,56.293700604028984,52.508401871605216,-8.950570966791702,-8.710536783801274,-24.91978495499899,-17.766726703921563,14.816035419565543,1.399993896484375,2.906594897637291,8.289994049072277,-1.6126687393772556,18.19265683752181,3.338662654847525,13.241325443297029,-16.49200745019533,79.99988902698864,27.87768255762863,4.9513313942247645,6,-5.399993896484375,-17.799991607666016,-35.94999313354492,-28.14999008178711,-10.199996948242159,2,-0.061475412399017326,-2.7777815453736276,145.1999969482422,-1.4000091552734375,145.1999969482422,-24.998474214220323,141.39999389648438,-0.061475412399017326
3678,2022-06-30,140.60000610351562,145.1999969482422,140.60000610351562,145.1999969482422,689.0,-0.03961740460911334,1.0,-3.285722070844687,49.00662519341902,51.90533240334336,-1.6638155696432477,-2.7191748051064337,-18.521077892633542,-12.088227607885926,14.173505532476094,5.79998779296875,1.8490024428846539,2.2800056457519418,-7.6480722899185025,12.208083581422386,-2.6840333220832804,7.244044613587164,-9.570498477792995,0.0,-48.1356216185455,4.964038967835219,6,0.899993896484375,-11.800003051757812,-28.150005340576172,-22.35000228881836,-5.400009155273409,3,-0.04267425134805858,1.0,146.39999389648438,-2.7777815453736276,145.1999969482422,-1.4000091552734375,145.1999969482422,-0.04267425134805858
3679,2022-07-01,144.60000610351562,144.60000610351562,141.1999969482422,141.1999969482422,11.0,0.028449500898705793,1.0,-0.7391338961405138,66.14174032486196,53.84315971508084,-4.857819434915001,-6.318548661845341,-21.831296058313896,-16.24836484743531,13.496252531885954,4.0,1.5726786511397677,5.820005035400385,-4.387030680189724,16.027040750990494,0.7164871776053303,10.92352289319544,-12.51626856912543,50.0,-3.645720823592285,5.103517857795061,7,-3.0,-7.600002288818359,-29.70000457763672,-26.35000228881836,-10.800003051757841,4,-0.07330570993148744,1.0,140.60000610351562,1.0,146.39999389648438,-2.7777815453736276,145.1999969482422,-0.07330570993148744
3680,2022-07-04,149.1999969482422,149.1999969482422,145.1999969482422,145.1999969482422,403.0,0.03181183022519063,1.0,1.17646742032914,65.32258039706697,55.112768304548375,-7.9764622348799605,-10.462603139473373,-25.673830966037954,-20.973789811190017,13.160467697430434,4.5999908447265625,2.4773780162462913,9.789996337890614,-1.3621376906369278,20.942130366418155,4.213929323626843,15.366063352154384,-16.125283299704478,100.0,42.24567333835358,5.576067014263773,7,-7.299995422363281,-10.799999237060547,-33.299995422363295,-30.949993133544922,-16.599990844726562,0,-0.11260055895031806,1.0,144.60000610351562,1.0,140.60000610351562,1.0,146.39999389648438,-0.11260055895031806
3681,2022-07-05,148.1999969482422,149.1999969482422,147.0,148.60000610351562,180.0,-0.006702413005724828,1.7500119209971676,-0.10000228881835938,62.08332763777656,56.61929341475173,-5.939311048270724,-9.276648765069353,-23.802769034909815,-20.067991010267065,12.518026470146957,2.1999969482421875,2.7235524914739244,8.3699966430664,-3.456306622793562,20.196299908926363,2.456845010136419,14.283148275996382,-13.835260635728133,88.37208064456033,28.412617282007844,5.913151632929981,7,-4.799995422363281,-9.799999237060547,-31.5,-26.899993896484375,-17.599990844726562,1,-0.10256408408396045,1.0,149.1999969482422,1.0,144.60000610351562,1.0,140.60000610351562,-0.10256408408396045
3682,2022-07-06,143.1999969482422,148.60000610351562,143.1999969482422,148.60000610351562,175.0,-0.03373819232767061,1.0,13.49971390425329,64.22414119121868,57.92197497460374,0.4569393660044341,-4.6239858906366464,-18.19751357825625,-15.21777085001338,11.209008438898028,5.4000091552734375,3.5126194808954665,3.439997100830084,-8.283553674585221,15.163547876245389,-2.4217782868775544,9.301772488537722,-7.648439784869879,30.23248386736195,-33.72055081506497,5.861775387707651,7,1.7000045776367188,-4.799999237060547,-22.0,-21.899993896484375,-9.399993896484403,2,-0.06703904364045732,1.7500119209971676,148.1999969482422,1.0,149.1999969482422,1.0,144.60000610351562,-0.06703904364045732
3683,2022-07-07,153.0,153.0,145.39999389648438,146.0,369.0,0.06843577695954761,1.1714303152901786,-1.2962940985320506,66.8000081787134,59.38213974569853,-7.9183085635820305,-14.057872446298887,-27.34327628514069,-25.131248326110835,9.953672127183575,9.800003051757812,3.9827321378033673,12.550000000000011,-0.5753856068049856,25.67538560680501,5.987307196597499,19.112692803402524,-16.356567653838113,100.0,35.21296563372215,6.5626928034024985,7,-6.1999969482421875,-12.700000762939453,-31.800003051757812,-31.699996948242188,-18.399993896484375,3,-0.10980394151475681,1.0,143.1999969482422,1.7500119209971676,148.1999969482422,1.0,149.1999969482422,-0.10980394151475681
3684,2022-07-08,152.1999969482422,152.1999969482422,148.60000610351562,150.39999389648438,108.0,-0.005228778116064148,2.999983045818675,0.25714329310825895,68.16327407627466,60.94710990897362,-6.062783360708096,-13.11098599288539,-26.091162473485753,-24.47926460860721,8.630495881313463,4.399993896484375,5.170904725696573,11.229997253417963,-2.9057485980815727,25.365743104917513,4.162124327668181,18.297870179167745,-13.9209078366965,91.83670609557294,23.544624011977916,7.067872925749772,7,-5.399993896484375,-11.89999771118164,-31.0,-30.899993896484375,-15.599990844726562,4,-0.11169514021594273,1.1714303152901786,153.0,1.0,143.1999969482422,1.7500119209971676,148.1999969482422,-0.11169514021594273
3685,2022-07-11,143.60000610351562,146.1999969482422,142.0,144.60000610351562,111.0,-0.0565045401916211,1.0000072661217074,-0.5555546136565931,55.514709594755466,61.5055674664573,2.5550744225522806,-3.4763436976209903,-17.05874864134097,-16.08838473355911,8.61221310395922,10.199996948242188,5.6386792553499845,1.8600059509277287,-10.963719393828683,14.68373129568414,-4.551856721450491,8.271868623305949,-3.8488259031245207,14.545510031960227,-50.53455937661436,6.411862672378213,7,3.1999969482421875,-3.300006866455078,-22.400009155273438,-22.300003051757812,-10.800003051757841,0,-0.06824514369932133,2.999983045818675,152.1999969482422,1.1714303152901786,153.0,1.0,143.1999969482422,-0.06824514369932133
3686,2022-07-12,144.60000610351562,144.60000610351562,144.60000610351562,144.60000610351562,50.0,0.006963788004849647,1.0,-0.0,59.54199140149164,61.86648866617537,1.6327125771410635,-3.838291728921405,-17.696056218757704,-17.188420408863095,8.59294230259873,1.0,5.8703082932527195,2.330005645751953,-10.014025094623662,14.674036386127568,-3.8420097244358544,8.50202101593976,-3.5239439231636425,23.636419122869317,-40.85532738171304,6.172015370187807,7,2.1999969482421875,-4.300006866455078,-23.000009536743164,-23.300003051757812,-15.0,1,-0.08298754836434441,1.0000072661217074,143.60000610351562,2.999983045818675,152.1999969482422,1.1714303152901786,153.0,-0.08298754836434441
3687,2022-07-13,144.0,144.0,144.0,144.0,0.0,-0.004149419627867079,1.0,0.0,55.51020128535137,62.58910823194562,2.074649380882562,-2.798976364076765,-16.79732772613785,-16.581184527749215,7.943359458866323,0.600006103515625,5.782795397920154,1.359999847412098,-10.70899276586968,13.428992460693877,-4.674496459228806,7.394496154053002,-2.0,18.181818181818183,-44.33525958083956,6.03449630664089,7,3.0999984741210938,-3.700000762939453,-22.099998474121108,-24.5,-16.8000030517578,2,-0.09305551317003036,1.0,144.60000610351562,1.0000072661217074,143.60000610351562,2.999983045818675,152.1999969482422,-0.09305551317003036
3688,2022-07-14,145.1999969482422,145.1999969482422,144.8000030517578,144.8000030517578,10.0,0.008333312140570648,1.0,100.0,54.00844384425083,61.24096417854439,1.7833158306474388,-2.953255572068656,-17.510861870056047,-17.808415060683814,8.11489572113753,1.1999969482421875,6.026807333142017,1.7999969482421818,-8.73435540061999,12.334349297104353,-3.467179226188904,7.0671731226732675,-2.099996948242193,31.372528486821338,-28.596868679944933,5.26717617443109,7,2.3000030517578125,-4.899997711181641,-16.699995040893555,-23.29999542236328,-16.99999999999997,3,-0.07851235630912601,1.0,144.0,1.0,144.60000610351562,1.0000072661217074,143.60000610351562,-0.07851235630912601
3689,2022-07-15,136.80000305175778,140.60000610351562,135.60000610351562,140.60000610351562,168.0,-0.057851198850084384,1.631576833964431,-9.500152590219038,41.92307805168622,58.64101947350208,10.013555753545916,5.790896317715351,-8.595927556244305,-9.494356927393852,8.576763966173285,9.599990844726562,5.555361726028451,-6.629997253417997,-17.08110313902364,3.821108632187645,-11.855550196220804,-1.4044443106151903,16.199996948242216,11.32073570458932,-44.02340737362355,5.225552942802817,7,7.500000000000028,3.499996185302763,-6.900001525878878,-14.499999999999972,-3.0,4,-0.01608184867810125,1.0,145.1999969482422,1.0,144.0,1.0,144.60000610351562,-0.01608184867810125
3690,2022-07-18,140.0,142.60000610351562,140.0,142.60000610351562,15.0,0.023391790035498072,1.0,0.6842115830177794,45.28985497230888,56.77507806622789,6.002529100424113,3.195799106111167,-10.84632783394585,-12.638010440763793,8.956451492531286,5.800003051757841,6.116081924110631,-3.710000610351557,-13.415967852883028,5.995966632179915,-8.562984231617293,1.142983010914179,12.65200012207032,45.833313465099465,-6.647709179268361,4.8529836212657305,7,4.3000030517578125,0.2999992370605469,-9.549995422363281,-17.699996948242188,-7.0,0,-0.024285670689174088,1.631576833964431,136.80000305175778,1.0,145.1999969482422,1.0,144.0,-0.024285670689174088
3691,2022-07-19,135.39999389648438,138.19999694824222,135.39999389648438,138.19999694824222,550.0,-0.032857186453683074,-1.0000000000000202,1.076921722595877,40.61433056071127,54.15176577394931,9.606095323885512,8.034466271985963,-5.337046392284776,-8.087673447393513,9.349815091490948,4.600006103515625,5.173675131527347,-8.20000610351562,-18.241600929276956,1.8415887222457172,-13.220803516396273,-3.1792086906349653,16.91096634521486,0.0,-46.97592872890974,5.020797412880661,7,8.800003051757812,6.000007629394531,-5.949991226196289,-13.099990844726562,-2.399993896484375,1,-0.019202296616898873,1.0,140.0,1.631576833964431,136.80000305175778,1.0,145.1999969482422,-0.019202296616898873
3692,2022-07-20,139.39999389648438,141.39999389648438,139.39999389648438,141.39999389648438,15.0,0.02954209882061054,1.0,0.7142849357769095,48.94365099918226,52.16772608733473,5.59919369147471,4.6509646650938805,-8.298067574728094,-12.12736077099737,9.969154775264155,6.0,3.9866237975576837,-4.440005493164051,-13.780893465771072,4.90088247944297,-9.110449479467547,0.2304384931394452,12.23452769140627,40.816313820254635,-11.60184298804127,4.670443986303507,7,4.400001525878906,2.0000076293945312,-9.949991226196289,-17.099990844726562,11.600006103515625,2,-0.0703012067579144,-1.0000000000000202,135.39999389648438,1.0,140.0,1.631576833964431,136.80000305175778,-0.0703012067579144
3693,2022-07-21,138.19999694824222,138.19999694824222,138.19999694824222,138.19999694824222,0.0,-0.008608299862145286,1.0,-0.0,44.07406392247632,49.491147181357135,5.0054040907324975,6.133948102924506,-6.135433177423437,-11.156457625238943,10.325082830480689,1.199996948242159,2.984247306664372,-5.620001983642538,-15.009716301239536,3.769712333954459,-10.314859142441037,-0.9251448248440397,12.78514353199219,38.88886534141522,-13.263655354359749,4.694857158798503,7,2.5999984741210653,3.2000045776366903,-8.74999427795413,-15.899993896484403,9.800003051757784,3,-0.07959479191681651,1.0,139.39999389648438,-1.0000000000000202,135.39999389648438,1.0,140.0,-0.07959479191681651
3694,2022-07-22,137.39999389648438,140.39999389648438,136.80000305175778,140.39999389648438,72.0,-0.005788734221589431,1.3999938964843939,-100.0,38.2470081981041,47.57251369284032,3.894832082380873,6.976610627867785,-4.51053567095758,-10.566978624802104,10.288269516137767,3.599990844726591,2.177458016320287,-6.220005035400391,-15.989474464209962,3.549464393409181,-11.104739749805162,-1.335270320995619,12.96174072040003,27.777730682829656,-17.565525995944107,4.884734714404786,7,2.9000015258789062,5.8000030517578125,-7.949991226196289,-15.099990844726562,11.800003051757812,4,-0.06695776824541444,1.0,138.19999694824222,1.0,139.39999389648438,-1.0000000000000202,135.39999389648438,-0.06695776824541444
3695,2022-07-25,136.60000610351562,136.80000305175778,136.60000610351562,136.80000305175778,30.0,-0.005822327718380094,1.0000000000002842,0.06666564941405302,38.400005615236104,45.223404161034146,4.020216683277539,7.482927516599062,-2.974655577914632,-9.904468311280652,9.869167570650236,0.79998779296875,0.29401364498252747,-6.589993286132824,-16.813165569820455,3.6331789975548077,-11.70157942797664,-1.478407144289008,13.16325888455279,20.000203450520836,-19.078139797547138,5.111586141843817,7,3.6999893188476562,7.0999908447265625,-5.150003433227539,-14.300003051757812,-0.8000030517578409,0,-0.020497825231691413,1.3999938964843939,137.39999389648438,1.0,138.19999694824222,1.0,139.39999389648438,-0.020497825231691413
3696,2022-07-26,136.80000305175778,139.60000610351562,136.80000305175778,139.60000610351562,133.0,0.0014641064370861656,1.0000000000000202,14.000228885330582,42.92035786601019,43.82453266999623,2.9026813512575984,6.979183979766475,-2.5953485621103596,-10.178306870107235,9.1675532872908,3.0,-1.7494862477645086,-5.969996643066423,-16.530119379234748,4.590126093101901,-11.250058011150571,-0.6899352749822754,12.388731092647276,4.166613684624868,-34.54228141886136,5.28006136808416,7,3.499992370605497,7.000000000000028,-5.350000381469698,-14.499999999999972,7.000000000000028,1,-0.027777799466276787,1.0000000000002842,136.60000610351562,1.3999938964843939,137.39999389648438,1.0,138.19999694824222,-0.027777799466276787
3697,2022-07-27,137.39999389648438,137.39999389648438,134.80000305175778,135.39999389648438,175.0,0.004385897889926049,1.599990844726591,-0.7142849357769095,28.33330648914466,40.97173963053999,1.4170416609745757,5.976797966400454,-2.610014475619323,-10.775951080962272,8.559204361743742,2.599990844726591,-2.517583719004733,-4.920005798339844,-15.59523060636667,5.755219009686982,-10.257618202353257,0.4176066056735692,11.237190638003852,46.428483846093336,14.833348236131847,5.337612404013413,7,1.3000106811523438,6.4000091552734375,-5.949991226196289,-15.099990844726562,5.8000030517578125,2,-0.03202324666622092,1.0000000000000202,136.80000305175778,1.0000000000002842,136.60000610351562,1.3999938964843939,137.39999389648438,-0.03202324666622092
3698,2022-07-28,134.60000610351562,137.80000305175778,134.60000610351562,137.80000305175778,75.0,-0.0203783691218955,1.0000000000000178,-1.5999984741210795,26.84208941259618,39.296074226196666,2.8555922966626213,8.753004372840849,0.7483825460967068,-7.91323238227686,8.544602404741575,3.199996948242159,-3.753264023441659,-7.419993591308582,-18.622924978647717,3.782937796030552,-13.021459284978135,-1.8185278976390293,13.206947542008777,0.0,-22.984600312670786,5.601465693669561,7,4.0,9.199996948242188,-4.100004196166992,-12.300003051757812,7.399993896484375,3,0.1218424454146887,1.599990844726591,137.39999389648438,1.0000000000000202,136.80000305175778,1.0000000000002842,136.60000610351562,0.1218424454146887
3699,2022-07-29,134.0,134.0,129.19999694824222,132.60000610351562,377.0,-0.004457697446567654,5.857177111716581,-0.4374985098824634,33.99997355140542,38.04164295720739,3.3711629507803025,8.978499640085943,1.859758319078992,-7.272508174279807,8.792899010058907,5.400009155273409,-4.7657352024503155,-7.489999389648432,-19.171725073234626,4.191726293937762,-13.330862231441529,-1.6491365478553348,12.750397842163693,46.153834867769355,21.188746045865663,5.8408628417931014,7,1.2999954223632812,7.099998474121094,-3.6000003814697266,-11.699996948242188,5.600006103515625,4,0.10447761194029859,1.0000000000000178,134.60000610351562,1.599990844726591,137.39999389648438,1.0000000000000202,136.80000305175778,0.10447761194029859
3700,2022-08-01,132.39999389648438,133.60000610351562,132.19999694824222,133.0,662.0,-0.011940344056086794,-1.8000183105469774,-0.4285776566757493,30.065323626209263,36.86953107559606,4.223926743811347,9.755529659613956,3.9888756514284296,-5.551258415179802,8.495084756149463,1.800003051757784,-5.907009083543699,-8.250005340576166,-20.013195280128485,3.513184598976153,-14.131600310352326,-2.3684103708000066,12.595363856287179,30.769174338847332,5.403199656856039,5.881594969776163,8,2.9000015258789062,8.700004577636719,-0.7999916076660156,-10.099990844726562,5.20001220703125,0,0.1268882464216179,5.857177111716581,134.0,1.0000000000000178,134.60000610351562,1.599990844726591,137.39999389648438,0.1268882464216179
3701,2022-08-02,133.0,133.0,127.0,127.1999969482422,222.0,0.004531768362351585,1.0689644286244209,-9.666573419459821,32.02612945048374,34.989806459074,3.6293440992502326,8.388472198508964,4.25824123842267,-5.843275569372395,8.411978568278538,6.0,-5.7050209660289966,-6.8899993896484375,-18.563072821659034,4.783074042362159,-12.726536105653736,-1.0534626736431392,10.415821672318629,55.55553985721748,28.07125731912056,5.836536716005305,8,0.6999969482421875,7.0,3.814697265625e-06,-9.699996948242188,2.199996948242216,1,0.021052654524494674,-1.8000183105469774,132.39999389648438,5.857177111716581,134.0,1.0000000000000178,134.60000610351562,0.021052654524494674
3702,2022-08-03,133.60000610351562,133.80000305175778,128.0,131.60000610351562,62.0,0.004511324086583723,3.8333481683049624,0.34482740477073764,30.666672092016682,33.50009625568959,2.369239757303575,7.412421568792865,4.494475153365585,-5.965811962640217,8.86497820800614,5.800003051757784,-5.9467764887114924,-5.809993743896484,-17.69751923912878,6.077531751335826,-11.753756491512632,0.13376900371966371,7.8459169681247545,61.11115035695682,32.70929628102076,5.943762747616154,8,0.0999908447265625,6.399993896484375,-0.10000228881835938,-9.800003051757812,1.599990844726591,2,0.07634727905879779,1.0689644286244209,133.0,-1.8000183105469774,132.39999389648438,5.857177111716581,134.0,0.07634727905879779
3703,2022-08-04,136.19999694824222,136.39999389648438,133.80000305175778,133.80000305175778,184.0,0.01946100842773979,-1.1666645473849908,1.199996948242216,48.76031702995655,34.66824168145097,-0.6082498979664024,3.6778487811454283,2.236580732684814,-8.042819496801485,8.628424480660104,2.79998779296875,-5.4293836402633815,-2.370002746582003,-12.451168152660927,7.711162659496921,-7.410585449621465,2.670579956457459,3.5124153548013055,97.87237150955004,64.52936950429003,5.040582703039462,8,-2.8999938964844034,3.800003051757784,-1.3999958038330362,-12.399993896484403,2.800003051757784,3,0.05139500849372314,3.8333481683049624,133.60000610351562,1.0689644286244209,133.0,-1.8000183105469774,132.39999389648438,0.05139500849372314
3704,2022-08-05,135.19999694824222,136.19999694824222,135.19999694824222,136.19999694824222,15.0,-0.0073421440705319085,1.0,-0.41666772630748095,39.09089458874421,34.745007122951876,0.0523694704412776,3.51939112297606,3.522529977940536,-6.967421871817692,8.379087095948567,1.0,-5.849655163862053,-2.5200027465820085,-10.385612089875792,5.345606596711775,-6.4528074182289,1.4128019250648833,2.9869258784360966,87.2340667296501,53.179555119670475,3.932804671646887,8,-1.8999938964844034,4.800003051757784,-0.04999542236330967,-11.399993896484403,1.199996948242159,4,0.050295881695626043,-1.1666645473849908,136.19999694824222,3.8333481683049624,133.60000610351562,1.0689644286244209,133.0,0.050295881695626043
3705,2022-08-08,133.80000305175778,134.0,133.80000305175778,134.0,20.0,-0.010354984675187362,1.0000000000002842,0.19999694824221592,45.74469898342222,35.05882280266432,1.1325096019488399,4.371687780311106,5.13362488008309,-5.502599175996295,9.17916601637811,1.3999938964844318,-5.9255680037420575,-3.429996490478544,-10.967439787929948,4.10744680697286,-7.19871813920426,0.338725158247172,3.044489035719124,72.34050496884902,32.57471704503712,3.768721648725707,8,-1.4000015258788778,6.199996948242216,5.500001907348661,-9.999999999999972,1.0,0,0.04334830283609348,1.0,135.19999694824222,-1.1666645473849908,136.19999694824222,3.8333481683049624,133.60000610351562,0.04334830283609348
3706,2022-08-09,132.60000610351562,134.0,131.19999694824222,133.80000305175778,129.0,-0.008968586852557636,2.5000238419942997,6.000076295108489,28.749997615809733,35.10512181673822,1.8708206514026244,4.876605904760623,6.354598655117655,-4.47721366615815,10.147251580158967,2.800003051757784,-5.654217787347477,-4.029993438720709,-10.985216193868581,2.9252293164271634,-7.507604816294645,-0.5523820611467727,3.599990844726591,54.762017213379785,14.504145667242618,3.4776113775739312,8,-0.20000457763671875,7.399993896484375,7.549993515014648,-8.500007629394531,-4.20001220703125,1,0.03770738891291381,1.0000000000002842,133.80000305175778,1.0,135.19999694824222,-1.1666645473849908,136.19999694824222,0.03770738891291381
3707,2022-08-10,130.60000610351562,130.60000610351562,127.8000030517578,127.8000030517578,50.0,-0.015082955565165479,1.0000000000000102,-2.3333418104599937,27.380942649565924,35.16499439862375,3.1344220922090074,6.135826197348138,8.455929053033344,-2.4927824418737146,11.408277181220924,4.800003051757827,-5.394734736581512,-5.359993743896496,-11.894884058725069,1.1748965709320771,-8.627438901310768,-2.0925485864822235,4.495991210937518,32.55820968082494,-7.547613376520708,3.2674451574142838,8,1.0999908447265625,9.399993896484375,10.299993515014648,-6.500007629394531,-2.400009155273409,2,0.03522198031966828,2.5000238419942997,132.60000610351562,1.0000000000002842,133.80000305175778,1.0,135.19999694824222,0.03522198031966828
3708,2022-08-11,133.80000305175778,133.80000305175778,133.80000305175778,133.80000305175778,0.0,0.02450227257804105,1.0,0.0,40.625007450593564,35.90110927631132,-0.21343414974157326,2.1481150060874086,5.280479739312909,-5.833602735474045,12.332553507376645,3.199996948242159,-5.410259516960053,-1.589997100830118,-6.524042221895911,3.3440480202356753,-4.057019661363,0.8770254597027645,0.32447458496099557,71.42862332925168,28.53388499238855,2.4670225605328953,8,-2.1000061035155966,6.199996948242216,7.849996566772489,-9.70000457763669,-11.600006103515582,3,0.010463332321023033,1.0000000000000102,130.60000610351562,2.5000238419942997,132.60000610351562,1.0000000000002842,133.80000305175778,0.010463332321023033
3709,2022-08-12,134.60000610351562,134.60000610351562,134.60000610351562,134.60000610351562,0.0,0.005979095915628507,1.0,0.0,44.79166169960821,37.53736906224453,-1.0274199810780544,1.2383329280295357,4.547064467579844,-6.803141117731968,12.44644392302923,0.8000030517578409,-4.89259688197933,-0.6799942016601506,-5.5796566833263626,4.219668280006061,-3.1298254424932566,1.7698370391729554,-7.600006103515625,100.0,51.96992848729599,2.4498312408331104,8,-2.9000091552734375,4.999992370605469,8.949995040893555,-8.600006103515625,-11.200004577636719,4,0.03268940339497828,1.0,133.80000305175778,1.0000000000000102,130.60000610351562,2.5000238419942997,132.60000610351562,0.03268940339497828
3710,2022-08-15,136.60000610351562,136.60000610351562,134.19999694824222,135.80000305175778,265.0,0.014858840336618329,4.999999999999929,100.0,49.52381644390037,39.48155650595749,-2.64739698834768,-1.0850788840896826,2.5995794192717767,-8.87654519631468,12.736705834492223,2.400009155273409,-3.975265488370667,1.4900054931640625,-2.9328492488223503,5.912860235150475,-0.7214218778291297,3.7014328641572547,-9.448005981445306,100.0,44.50387195340491,2.211427370993204,8,-4.400001525878906,-7.62939453125e-06,6.949995040893555,-10.600006103515625,-9.600006103515625,0,-0.0014642181412471977,1.0,134.60000610351562,1.0,133.80000305175778,1.0000000000000102,130.60000610351562,-0.0014642181412471977
3711,2022-08-16,132.80000305175778,135.80000305175778,132.80000305175778,135.80000305175778,94.0,-0.02781846912128394,1.0,-3.7499856949396904,40.49588548592626,40.573691327503,1.2530216734837722,2.645803892121279,6.305862550664784,-5.096145905613838,12.558224093274035,3.800003051757841,-3.574606523112351,-2.1799980163574446,-6.718298285272283,2.358302252557394,-4.449148150814864,0.08915211809997459,-5.270082690429646,56.818162114173596,0.16780741805687427,2.269150134457426,8,-0.5999984741210653,3.2999954223633097,10.749998092651396,-6.800003051757784,-9.20000457763669,1,0.01506024061776956,4.999999999999929,136.60000610351562,1.0,134.60000610351562,1.0,133.80000305175778,0.01506024061776956
3712,2022-08-17,129.60000610351562,133.0,129.60000610351562,133.0,81.0,-0.024096362008327543,1.0,1.133331298828125,39.83740089543021,39.582256201444515,4.275570907964806,5.348169530040195,9.21828091302956,-1.9537200955667515,13.02246962153048,3.399993896484375,-2.9521210540470406,-4.889995574951172,-9.533901043426084,-0.2460901064762595,-7.211948309188614,-2.56804284071373,-1.7072823124999843,0.0,-61.180060374870095,2.321952734237452,8,2.5999984741210938,6.499992370605469,13.949995040893555,-3.600006103515625,-7.600006103515625,2,-0.009259353013245764,1.0,132.80000305175778,4.999999999999929,136.60000610351562,1.0,134.60000610351562,-0.009259353013245764
3713,2022-08-18,127.1999969482422,129.80000305175778,127.1999969482422,128.60000610351562,195.0,-0.01851858828892694,-2.714270144194628,0.4117681377960842,37.12121080761164,39.36340244798535,5.883372806209522,7.253735265258953,11.470978987968508,0.31669567893406736,13.476249322658582,2.6000061035155824,-2.4906859541122515,-6.740004730224584,-12.086285868904397,-1.39372359154477,-9.413145299564476,-4.066864160884691,9.400009155273423,0.0,-60.47497502188189,2.6731405693399024,8,4.7000045776367045,8.900001525878892,16.50000190734862,-1.1999969482422017,-8.0,3,0.00786163540874063,1.0,129.60000610351562,1.0,132.80000305175778,4.999999999999929,136.60000610351562,0.00786163540874063
3714,2022-08-19,128.19999694824222,128.60000610351562,127.4000015258789,128.60000610351562,246.0,0.00786163540874063,4.9998855617013165,0.2857189567415985,41.86047199332406,38.93182167130777,4.230928178980719,5.827957457621011,10.248431968020043,-0.6966283671630435,14.29516165553482,1.4000091552734233,-2.006450963659802,-5.280004882812477,-10.946379209114752,0.38636944348979796,-8.113192045963615,-2.4468177196613397,8.21200897216795,10.638287511018138,-51.38034744127569,2.8331871631511367,8,3.7000045776366903,6.600006103515597,15.700002670288058,-2.199996948242216,-4.399993896484418,4,-0.046801873188985876,-2.714270144194628,127.1999969482422,1.0,129.60000610351562,1.0,132.80000305175778,-0.046801873188985876
3715,2022-08-22,133.80000305175778,133.80000305175778,129.80000305175778,130.60000610351562,118.0,0.04368179591904697,1.5000023841881092,-7.99980926950269,51.29870612417379,41.437233727792666,-1.5299706872612262,0.007827970891099767,4.924798891003917,-6.152986214060235,14.753969095791136,5.600006103515568,-2.2754165142804936,0.4600013732909929,-5.016993841990512,5.936996588572498,-2.2784962343497455,3.1984989809317312,2.4277626892090325,76.74420255140954,13.333503182766549,2.7384976076407495,8,-1.9000015258788778,1.0000000000000284,8.499998092651396,-7.800003051757784,-10.800003051757784,0,-0.07772796179874408,4.9998855617013165,128.19999694824222,-2.714270144194628,127.1999969482422,1.0,129.60000610351562,-0.07772796179874408
3716,2022-08-23,133.0,133.0,133.0,133.0,750.0,-0.005979095915628063,1.0,0.0,49.03224822013608,43.842934346744904,-0.7456775899902937,0.5360300914551885,5.81059703625516,-5.365813020481326,15.67723057942475,0.8000030517577841,-2.252514894133668,-0.15000152587890625,-5.379674037967362,5.079670986209564,-2.7648377819231484,2.464834730165336,3.047210365112335,87.87875284946097,23.178441795097456,2.6148362560442324,8,-1.0999984741210938,1.1999969482421875,9.30000114440918,-7.0,-10.599998474121094,1,-0.045112781954887216,1.5000023841881092,133.80000305175778,4.9998855617013165,128.19999694824222,-2.714270144194628,127.1999969482422,-0.045112781954887216
3717,2022-08-24,133.0,133.0,133.0,133.0,0.0,0.0,1.0,0.0,44.36620437207142,44.25862289357578,-0.41285260606017005,0.1997324807342693,5.814342247098892,-5.516090706382755,16.361002692698456,0.0,-2.3365729567133258,0.06999816894531818,-4.761958441735885,4.9019547796265215,-2.3459801363952693,2.4859764742859056,2.870266096774941,87.87875284946097,26.243672636282064,2.415978305340597,8,-1.0999984741210938,1.1999969482421875,9.799999237060547,-7.0,-12.599998474121094,2,-0.07067670320209707,1.0,133.0,1.5000023841881092,133.80000305175778,4.9998855617013165,128.19999694824222,-0.07067670320209707
3718,2022-08-25,151.0,151.0,138.80000305175778,138.80000305175778,264.0,0.13533834586466176,1.0000000000000047,100.0,67.40088090920852,46.770758361309156,-17.563436476155715,-17.40077116169016,-11.759903275259973,-23.461035264779184,17.468786986565455,18.0,-1.5436870098400846,17.2499984741211,7.833439690103717,26.666557258138496,12.541719082112394,21.958277866129805,-23.8000030517578,100.0,39.88444159998924,4.708279392008698,8,-11.900001525878906,-12.0,-8.400001525878906,-25.0,-32.8000030517578,3,-0.1920529801324503,1.0,133.0,1.0,133.0,1.5000023841881092,133.80000305175778,-0.1920529801324503
3719,2022-08-26,148.0,157.1999969482422,148.0,150.1999969482422,1262.0,-0.019867549668874163,-7.36364519104724,-0.18032766381627371,65.10637482781118,48.50215373729924,-13.927365281616943,-14.016797208052424,-8.560105937128242,-20.381351058972243,18.100939037924004,9.199996948242188,-0.5384518893877157,13.549998474121082,2.176992954526611,24.923003993715554,7.863495714323847,19.236501233918318,-20.324002990722647,66.42336132263662,7.529728518697823,5.686502759797236,8,-5.8000030517578125,-5.900001525878906,-6.900001525878906,-22.0,-28.8000030517578,4,-0.19459461521457977,1.0000000000000047,151.0,1.0,133.0,1.0,133.0,-0.19459461521457977
3720,2022-08-29,149.1999969482422,150.0,148.0,150.0,25.0,0.008108087488122973,3.999980926586431,0.36363825522440857,67.65955899516689,51.52033968277042,-14.697716062429635,-14.644476941628056,-9.484213733199539,-21.41084778327017,18.767253371644934,2.0,0.08848810121736506,13.90999526977538,0.822131967353755,26.997858572197018,7.366063618564567,20.45392692098619,-20.343039941406232,66.94214459154676,7.2150034410351935,6.543931651210818,8,-7.0,-7.099998474121094,-7.450000762939453,-23.199996948242188,-26.79999542236328,0,-0.1702412494371277,-7.36364519104724,148.0,1.0000000000000047,151.0,1.0,133.0,-0.1702412494371277
3721,2022-08-30,135.80000305175778,152.8000030517578,135.80000305175778,146.8000030517578,338.0,-0.08981229336843011,-2.09090909090908,13.749947548112722,54.45205148377328,53.14418974814187,-0.9246575299154074,-1.0792942976469533,3.9384867112537165,-7.935703551433022,18.14997155564552,17.00000000000003,0.27234644845040634,0.37000122070310226,-12.674552234505626,13.41455467591183,-6.152275506901276,6.8922779483074805,-5.809324447265567,11.570262003529582,-49.462289253799625,6.522276727604368,8,6.399993896484403,6.29999542236331,6.19999313354495,-5.800003051757784,-12.20000457763669,1,-0.09425627955898708,3.999980926586431,149.1999969482422,-7.36364519104724,148.0,1.0000000000000047,151.0,-0.09425627955898708
3722,2022-08-31,143.8000030517578,144.60000610351562,143.8000030517578,144.60000610351562,249.0,0.058910160679090495,1.0,0.07272755015980095,57.911390876984264,55.454209755849945,-7.485769287078739,-8.723198245314649,-3.848664118696604,-15.784529748878043,17.649291059202884,8.800003051757841,0.4016721777236114,7.860001373291027,-5.671776583582357,21.391779330164425,1.094112394854335,14.625890351727719,-12.720951713515603,37.383188232190435,-21.411721699020504,6.765888978436697,8,-1.5000038146972656,-1.7000045776367188,-1.7500038146972656,-13.800003051757812,-20.000000000000014,2,-0.14881780995634908,-2.09090909090908,135.80000305175778,3.999980926586431,149.1999969482422,-7.36364519104724,148.0,-0.14881780995634908
3723,2022-09-01,143.1999969482422,143.1999969482422,143.1999969482422,143.1999969482422,0.0,-0.004172504108359898,1.0,-0.0,56.82538790617737,57.11697819061142,-4.891922399366422,-7.981074778205993,-3.1673441640746773,-14.990596159396347,17.573317873014243,0.600006103515625,1.1144139335571026,6.909995269775379,-7.006732668999717,20.826723208550476,-0.048368699612183264,13.868359239162942,-11.076107785599987,34.579420593666974,-18.218314911748628,6.958363969387552,9,0.3000030517578125,-1.0999984741210938,-1.9499931335449219,-13.199996948242188,-20.199996948242188,3,-0.1592178485213519,1.0,143.8000030517578,-2.09090909090908,135.80000305175778,3.999980926586431,149.1999969482422,-0.1592178485213519
3724,2022-09-02,142.0,143.0,140.19999694824222,141.1999969482422,425.0,-0.008379867135583141,-1.0000000000000202,100.0,54.340830254591125,57.45499198288001,-1.708166569661529,-6.583033681081588,-1.9885667041934312,-13.608067742614708,17.34769187089248,2.9999999999999716,2.1473849572919335,5.369998168945301,-8.76515191067611,19.505148248566712,-1.6975768708653902,12.437573208755992,-8.873066525933808,36.47057028377768,-9.928584172296745,7.067575039810703,9,3.0999984741210938,0.09999847412109375,-0.7999954223632812,-12.0,-21.1999969482422,4,-0.167605655294069,1.0,143.1999969482422,1.0,143.8000030517578,-2.09090909090908,135.80000305175778,-0.167605655294069
3725,2022-09-05,139.60000610351562,140.0,139.60000610351562,140.0,57.0,-0.01690136546819987,1.0,-0.4999904632932156,55.59210749214037,58.183865235324944,1.7892361217914186,-3.9276093972637227,0.23937786672587436,-11.063192543089372,16.887691523654443,2.399993896484375,3.5325032409479036,2.680004119873047,-11.448665891966016,16.808674131712124,-4.3843308860464845,9.744339125792578,-5.510150090482398,22.352959127987262,-21.789379916946714,7.064335005919537,9,5.499992370605469,2.4999923706054688,-1.4000091552734375,-9.600006103515625,-28.400009155273423,0,-0.1461318643506827,-1.0000000000000202,142.0,1.0,143.1999969482422,1.0,143.8000030517578,-0.1461318643506827
3726,2022-09-06,137.60000610351562,140.8000030517578,137.60000610351562,140.8000030517578,25.0,-0.01432664693808805,1.0,8.000114442664225,56.71140870867134,59.55555460605826,5.040421353913786,-1.616704975217914,2.0405410820347356,-8.819893618836574,16.142380780313363,3.1999969482421875,4.762789327770122,0.4300041198730469,-13.553006576495335,14.413014816241414,-6.56150122831113,7.421509468057224,-2.585744453074028,0.0,-47.671916307386674,6.9915053481841865,9,8.899993896484375,4.499992370605469,0.5999908447265625,-7.600006103515625,-25.800003051757827,1,-0.11046514464688217,1.0,139.60000610351562,-1.0000000000000202,142.0,1.0,143.1999969482422,-0.11046514464688217
3727,2022-09-07,135.19999694824222,135.19999694824222,135.19999694824222,135.19999694824222,0.0,-0.017441926226862914,1.0,-0.0,56.711408708671364,58.36783547266524,8.700241712428323,1.2075029940254751,4.17104014584325,-6.1593306621252,15.034902380063436,2.400009155273409,5.296269293117575,-2.2000045776366903,-15.875952514192761,11.47594335891938,-9.037978545914712,4.637969390641331,21.99999999999997,0.0,-51.48371503614957,6.837973968278032,9,10.999999999999972,6.999999999999972,1.6500015258788778,-5.199996948242216,-30.199996948242216,2,-0.08579880721862643,1.0,137.60000610351562,1.0,139.60000610351562,-1.0000000000000202,142.0,-0.08579880721862643
3728,2022-09-08,135.19999694824222,135.80000305175778,135.0,135.80000305175778,5.0,0.0,1.6666497126292206,-100.0,55.972695623644356,57.35298222775782,6.954674336320551,1.388978401722369,4.082952888969174,-5.816295923421961,14.483859552580125,0.8000030517577841,6.041341766599345,-2.270004272460909,-15.882551919149932,11.342543374228114,-9.076278095805435,4.536269550883617,21.559999999999974,2.499961853027699,-51.91352686117355,6.806273823344514,9,8.70000457763669,6.999999999999972,1.6500015258788778,-5.199996948242216,-30.79999542236331,3,-0.08431948338614692,1.0,135.19999694824222,1.0,137.60000610351562,1.0,139.60000610351562,-0.08431948338614692
3729,2022-09-09,139.0,139.0,139.0,139.0,60.0,0.028106532082338154,1.0,-0.0,54.57746185638743,55.89941587900455,1.9486901067390932,-2.176054075113001,0.10825109498961183,-9.231717698969135,13.888234099264269,3.800003051757784,7.126166136574085,1.3099990844726506,-12.249366921402299,14.869365090347586,-5.469683918464824,8.089682087410125,16.889597070312504,68.96548095414737,16.658864740151408,6.779683002937468,9,4.900001525878906,3.1999969482421875,-2.3499984741210938,-8.200000762939453,-34.8000030517578,4,-0.1151079136690647,1.6666497126292206,135.19999694824222,1.0,135.19999694824222,1.0,137.60000610351562,-0.1151079136690647
3730,2022-09-12,136.39999389648438,136.39999389648438,136.39999389648438,136.39999389648438,0.0,-0.01870507988140735,1.0,0.0,52.901018380849955,55.727078867568615,2.840814809349439,0.43025891628630575,2.351450106671706,-6.258344882822371,13.78444658696949,2.600006103515625,5.60694639806141,-1.2800064086914062,-14.843051866737625,12.283039049354812,-8.06152913771453,5.501516320331717,18.65401929101563,24.13781310097893,-22.69141818925739,6.781522729023112,9,3.4000091552734375,5.8000030517578125,0.25000762939453125,-5.399993896484375,-32.79999542236328,0,-0.11436943946321287,1.0,139.0,1.6666497126292206,135.19999694824222,1.0,135.19999694824222,-0.11436943946321287
3731,2022-09-13,134.80000305175778,138.0,134.80000305175778,138.0,180.0,-0.011730138682710223,1.0000000000000178,-100.0,51.495019221766206,55.01414868365549,4.787494420187556,2.305996912511972,3.6009231579652123,-4.236212371543417,13.37615970969156,3.199996948242216,4.246292632016917,-2.9799972534179915,-16.420485738801574,10.460491231965605,-9.700241496109783,3.7402469892737997,19.451849608242213,0.0,-39.91677198795965,6.720244242691796,9,4.199996948242216,7.399993896484403,1.399997711181669,4.399997711181669,-35.70000457763669,1,-0.17507422529103456,1.0,136.39999389648438,1.0,139.0,1.6666497126292206,135.19999694824222,-0.17507422529103456
3732,2022-09-14,128.39999389648438,131.19999694824222,128.39999389648438,131.19999694824222,15.0,-0.047477811649722756,-1.0000000000000202,0.8750017881410497,26.74896783409993,51.67232423120245,9.804312059463143,9.076870481348692,9.730008542168775,2.4412383337810866,12.791348480783563,6.400009155273409,2.349031321464537,-9.32000579833985,-22.923969497592395,4.2839579009126965,-16.121987647966108,-2.5180239487135907,24.68474778702108,0.0,-30.981680345843316,6.801981849626271,9,7.3000030517578125,13.800003051757812,7.800006866455078,11.600006103515625,-30.199996948242173,2,-0.12928342393933,1.0000000000000178,134.80000305175778,1.0,136.39999389648438,1.0,139.0,-0.12928342393933
3733,2022-09-15,128.19999694824222,129.60000610351562,128.19999694824222,128.80000305175778,27.0,-0.0015576087052106002,-3.66664971262941,0.21428766055768567,28.384277584673796,48.788262823433854,8.55214740340972,9.861215838666482,9.335240150910607,2.8820093196920027,11.859649588150736,1.400009155273409,2.062628147965313,-9.570002746581991,-23.017617906524464,3.877612413360481,-16.293810326553228,-2.8461951666107552,22.909964912301547,0.0,-25.4039184577678,6.723807579971238,9,6.300003051757784,13.999999999999972,7.650001525878878,11.800003051757784,-36.09999847412112,3,-0.18096721919274827,-1.0000000000000202,128.39999389648438,1.0000000000000178,134.80000305175778,1.0,136.39999389648438,-0.18096721919274827
3734,2022-09-16,122.1999969482422,125.1999969482422,122.1999969482422,125.1999969482422,774.0,-0.046801873188985876,1.0,4.999949137887661,23.320161320964672,45.20249102663656,12.793528219194812,16.220285856678075,14.684281949578875,8.988148381282812,11.131993571519619,6.000000000000014,0.6587397981127765,-15.270002746582023,-29.83761073601913,-0.7023947571449156,-22.553806741300562,-7.986198751863483,26.618968421071415,0.0,-19.31725251726834,7.28380399471855,9,9.300003051757798,17.499999999999986,13.650001525878892,17.8000030517578,-41.1999969482422,4,-0.14566281396801084,-3.66664971262941,128.19999694824222,-1.0000000000000202,128.39999389648438,1.0000000000000178,134.80000305175778,-0.14566281396801084
3735,2022-09-19,123.4000015258789,123.4000015258789,123.0,123.0,17.0,0.009820004972217466,1.0,-0.1333338419596354,33.854171737198484,42.66279802980623,10.117895564522087,14.968640172228731,13.111087806990554,7.937466056492497,11.446117016036915,1.2000045776367045,-0.7199392523052097,-13.549998092651379,-29.358791006144827,2.25879482084207,-21.454394549398103,-5.645601635904654,22.224687632906154,7.594964214283492,-12.177514461974113,7.904396456746722,9,7.1999969482421875,16.29999542236328,12.249996185302734,16.599998474121094,-41.70000457763672,0,-0.15559160729516008,1.0,122.1999969482422,-3.66664971262941,128.19999694824222,-1.0000000000000202,128.39999389648438,-0.15559160729516008
3736,2022-09-20,127.0,127.0,125.1999969482422,125.8000030517578,490.0,0.029173407047050404,2.000012715689866,2.9999809265864665,25.29412424687807,39.171988645162536,5.4268530818589795,11.484927427127644,9.139799783216972,4.464531534574434,11.55646577794525,3.5999984741210938,-1.8489361610386084,-9.649999618530273,-25.99309846135776,6.6930992242972,-17.821549039944017,-1.4784501971165298,15.813726093519904,53.33336724175323,34.31013783887468,8.171549421413738,9,3.5999984741210938,12.699996948242188,7.400001525878906,13.0,-46.0,1,-0.1842519805187316,1.0,123.4000015258789,1.0,122.1999969482422,-3.66664971262941,128.19999694824222,-0.1842519805187316
3737,2022-09-21,123.5999984741211,125.1999969482422,123.5999984741211,125.1999969482422,0.0,-0.02677166555810162,-1.0000000000000178,-1.3333354526149777,23.369575020042646,35.54941968920679,7.831967894176813,14.908988204128434,12.140691207881162,7.941181850543444,11.74386794186758,3.4000015258789062,-3.0823380410419645,-12.580001068115223,-29.87783914541336,4.717837009182915,-21.228920106764292,-3.931082029466154,16.74008012196549,18.918916132437722,1.786463497235765,8.64891903864907,9,7.0,16.099998474121094,10.550003051757812,16.400001525878906,-41.400001525878906,2,-0.19822006717200502,2.000012715689866,127.0,1.0,123.4000015258789,1.0,122.1999969482422,-0.19822006717200502
3738,2022-09-22,122.0,122.0,121.5999984741211,121.5999984741211,10.0,-0.012944971633281122,1.0,-0.25000119209403016,23.11828839101858,32.05395597083248,8.22788716653156,14.993718823461165,13.276073266084438,9.692332601786092,11.107632947861036,2.0,-4.394663733096735,-12.729999542236328,-29.65498688518258,4.194987800709924,-21.19249321370944,-4.267505870763202,16.163268798345257,7.407433571304442,-6.978194327548628,8.462493671473124,9,7.799999237060547,17.39999771118164,12.150001525878906,18.0,-43.400001525878906,3,-0.19508199222752298,-1.0000000000000178,123.5999984741211,2.000012715689866,127.0,1.0,123.4000015258789,-0.19508199222752298
3739,2022-09-23,119.1999969482422,121.1999969482422,119.1999969482422,121.1999969482422,33.0,-0.022950844686539296,1.0,-4.9999809265864315,22.87234366344643,28.717436557787643,8.855103611672249,16.364485446698993,15.840142578284897,12.68622228832281,9.908618581179162,2.8000030517577983,-5.7077559396654465,-14.090002441406241,-31.161235513054734,2.981230630242237,-22.625618977230474,-5.554385905582009,16.644414004711663,0.0,-12.825190381637544,8.53561653582424,9,9.400001525878892,18.999999999999986,14.800003051757798,20.8000030517578,-41.1999969482422,4,-0.2273489863081808,1.0,122.0,-1.0000000000000178,123.5999984741211,2.000012715689866,127.0,-0.2273489863081808
3740,2022-09-26,123.8000030517578,123.8000030517578,123.1999969482422,123.1999969482422,40.0,0.0385906562188334,1.0,-0.3000030517577983,32.835828826869346,26.644193180576885,2.5477529155176626,10.291666800161337,10.949629516285327,8.500425790749674,8.475940870802297,4.600006103515597,-6.954883872941593,-8.219996643066409,-24.04105035052409,7.60105706439127,-16.13052349679525,-0.3094697893375695,9.38130166044219,58.97441415076044,42.68756216353467,7.9105268537288405,9,1.3999938964844176,14.39999389648439,9.549999237060561,16.1999969482422,-42.999999999999986,0,-0.34571891758245066,1.0,119.1999969482422,1.0,122.0,-1.0000000000000178,123.5999984741211,-0.34571891758245066
3741,2022-09-27,123.0,123.0,123.0,123.0,0.0,-0.006462060032610295,1.0,0.0,34.196903890633195,27.4717416313028,1.6739317662197664,10.628485657282994,11.592134513854973,9.71099822644345,8.861220503411097,0.8000030517577983,-8.520941503570143,-8.379999542236334,-24.588069216436395,7.828070131963727,-16.48403437933638,-0.2759647051363032,7.9442954699667325,63.333384195963305,43.128015048611154,8.104034837100032,9,1.4000015258789062,15.199996948242188,10.35000228881836,17.0,-43.69999694824219,1,-0.3357723825346164,1.0,123.8000030517578,1.0,119.1999969482422,1.0,122.0,-0.3357723825346164
3742,2022-09-28,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,25.0,-0.004878036374968198,1.0,0.0,33.67348348830525,28.059431176150742,1.490018268252939,10.05876497104478,11.895463946007084,10.754179601564545,9.29589182849893,0.5999984741210938,-9.937633102823668,-7.909997940063477,-23.47864461152986,7.658648731402906,-15.694321275796682,-0.12567460433028543,6.665206180611904,69.56522460244285,45.17375197844473,7.784323335733195,9,0.6999969482421875,15.799995422363281,10.64999771118164,17.599998474121094,-41.599998474121094,2,-0.33823530236742483,1.0,123.0,1.0,123.8000030517578,1.0,119.1999969482422,-0.33823530236742483
3743,2022-09-29,120.4000015258789,121.4000015258789,120.4000015258789,121.4000015258789,85.0,-0.016339869077347524,1.0,-100.0,25.13370303921073,28.260935811511413,2.53367625219974,10.817694773493372,13.60812346325622,13.148717196341352,9.933096618653538,2.0,-11.318033871455071,-8.769998168945307,-23.690010449347653,6.150014111457054,-16.230004309146494,-1.3099920287441336,7.086772459292121,26.087021421984417,7.03090683779287,7.4600061402011795,9,2.6999969482421875,17.79999542236328,12.64999771118164,19.599998474121094,-34.900001525878906,3,-0.3172757815075772,1.0,122.4000015258789,1.0,123.0,1.0,123.8000030517578,-0.3172757815075772
3744,2022-09-30,118.1999969482422,118.1999969482422,118.1999969482422,118.1999969482422,0.0,-0.018272463037833364,1.0,-0.0,25.40541967220007,27.322185582067142,4.589216277403509,11.74543555986746,15.515089409701702,15.661023013288045,11.122713264490939,2.2000045776367045,-10.842481914391229,-9.780002593994126,-24.178775829684596,4.618770641696344,-16.979389211839347,-2.5806159761488914,7.9608927110202075,0.0,-17.652678894863335,7.199386617845233,9,4.400001525878892,19.499999999999986,20.850002288818345,21.8000030517578,-33.000000000000014,4,-0.3350253764512472,1.0,120.4000015258789,1.0,122.4000015258789,1.0,123.0,-0.3350253764512472
3745,2022-10-03,119.1999969482422,119.1999969482422,119.1999969482422,119.1999969482422,0.0,0.008460237105064161,1.0,0.0,28.57143455996028,27.686331172409613,3.2752163988379266,9.632626186937316,14.253418987455277,14.93440830150972,12.369208758949663,1.0,-10.530561970573615,-7.7600021362304545,-21.571119398712042,6.051115126251148,-14.665560767471263,-0.8544435049896606,5.52793202303657,20.8333200878652,0.908547688527733,6.905558631240798,10,2.5,16.3000030517578,22.95000076293944,22.900001525878892,-34.6999969482422,0,-0.3456375671396338,1.0,118.1999969482422,1.0,120.4000015258789,1.0,122.4000015258789,-0.3456375671396338
3746,2022-10-04,122.4000015258789,122.4000015258789,122.4000015258789,122.4000015258789,0.0,0.026845676674188024,1.0,0.0,40.96387231066873,29.641253093590286,-0.7218257508611998,5.518420613696719,10.817085757250481,11.94294971658067,13.172219915695727,3.2000045776367045,-9.236241172275044,-3.799997329711914,-16.794570136863058,9.19457547743923,-10.297283733287486,2.697289073863658,1.1528996812532881,100.0,74.35116588791917,6.49728640357557,10,-1.4000015258789062,13.099998474121094,19.749996185302734,19.699996948242188,-42.20000457763672,1,-0.339869264342498,1.0,119.1999969482422,1.0,118.1999969482422,1.0,120.4000015258789,-0.339869264342498
3747,2022-10-05,123.5999984741211,123.5999984741211,123.5999984741211,123.5999984741211,0.0,0.009803896513747024,1.0,0.0,43.27485993265161,31.880872153771733,-2.1476735129889875,3.588823169519358,9.370489183444818,10.954207122833338,13.609287756371696,1.1999969482421875,-8.873983014077396,-2.020000457763672,-14.341243727888696,10.301242812361352,-8.180622092826184,4.14062117729884,-5.400001525878892,100.0,68.16941392795965,6.160621635062514,10,-2.5999984741210938,7.8000030517578125,18.549999237060547,18.5,-41.79999542236328,2,-0.3584142068710353,1.0,122.4000015258789,1.0,119.1999969482422,1.0,118.1999969482422,-0.3584142068710353
3748,2022-10-06,123.8000030517578,125.4000015258789,123.8000030517578,125.4000015258789,100.0,0.0016181600332185742,1.0000000000000178,-100.0,52.81690973252007,35.20804616144658,-2.308231457028043,2.625584455828573,9.011390486381302,10.965571109648025,14.040341424975644,1.8000030517578125,-8.506823104171048,-1.2499961853027486,-12.73133069095634,10.23133832035083,-6.990663438129545,4.4906710675240475,-5.492006072998024,77.77781309902606,40.18916398381204,5.740667252826789,10,-2.0000038146972514,6.899993896484389,18.399995803833022,18.299995422363295,-39.10000610351561,3,-0.3473344017772174,1.0,123.5999984741211,1.0,122.4000015258789,1.0,119.1999969482422,-0.3473344017772174
3749,2022-10-07,123.0,123.0,123.0,123.0,0.0,-0.006462060032610295,1.0,-0.0,49.285712144814504,37.0358109745516,-1.0197492687557457,2.2824710599653883,9.65906608667757,11.948889188959782,15.03624015969275,0.8000030517577983,-7.727987399227217,-1.2499992370605497,-10.686210845671724,8.18621237155061,-5.96810504136613,3.46810656724503,-4.408322839355463,61.29032655015022,19.08531237091524,4.718105804305583,10,-1.2000007629394531,7.599998474121094,19.799999237060547,19.099998474121094,-33.900001525878906,4,-0.30487804878048785,1.0000000000000178,123.8000030517578,1.0,123.5999984741211,1.0,122.4000015258789,-0.30487804878048785
3750,2022-10-10,120.8000030517578,120.8000030517578,120.8000030517578,120.8000030517578,0.0,-0.01788615405074956,1.0,0.0,38.34587975739685,37.496808293080896,0.7933775512070724,3.4296734424644058,11.729611635164261,14.334043107898324,15.835176444974897,2.1999969482422017,-6.831316694874431,-2.669996643066426,-10.279714017562625,4.939720731429773,-6.474855330314526,1.1348620441816735,-1.935992916503892,0.0,-39.11205581682631,3.804858687248096,10,0.9999961853027486,8.699996948242202,22.799995422363295,21.299995422363295,-25.8000030517578,0,-0.2947020298357317,1.0,123.0,1.0000000000000178,123.8000030517578,1.0,123.5999984741211,-0.2947020298357317
3751,2022-10-11,111.1999969482422,115.5999984741211,111.1999969482422,115.5999984741211,79.0,-0.07947024719363949,-1.0000000000000064,-100.0,31.097573598594096,37.21059608311299,9.54755505819766,11.774665919156206,21.066601472396812,24.224933852306535,17.385045621499103,9.600006103515597,-5.901215288060598,-11.090002441406241,-18.62096337676924,-3.559041506043229,-14.85548290908774,-7.3245219737247425,14.200004577636705,0.0,-39.945158151139864,3.765480467681504,10,7.100002288818345,14.800003051757798,32.40000152587889,30.900001525878892,-20.0,1,-0.24010789281468825,1.0,120.8000030517578,1.0,123.0,1.0000000000000178,123.8000030517578,-0.24010789281468825
3752,2022-10-12,111.8000030517578,114.0,110.8000030517578,110.8000030517578,19.0,0.005395738489047508,-5.399993896484403,-0.22727264845669612,33.96228587934907,38.19154973201724,8.14203670719536,10.40050464501266,20.18578545087253,23.89351359780248,18.154003692490953,3.1999969482422017,-5.711887248703718,-9.659996795654308,-17.973942282358493,-1.3460513089501092,-13.816969539006408,-5.503024052302209,13.315998382568367,6.8493157843305745,-35.674470997813415,4.156972743352097,10,6.299999237060561,13.099998474121108,32.49999618530275,30.299995422363295,-16.0,2,-0.28264763185101516,-1.0000000000000064,111.1999969482422,1.0,120.8000030517578,1.0,123.0,-0.28264763185101516
3753,2022-10-13,105.0,109.0,105.0,109.0,15.0,-0.06082292366852382,1.0,-4.0,30.167620624237216,38.720683171132485,14.00007917539503,16.20409755220541,26.536353963140016,30.65703940188058,19.158565207286422,6.800003051757798,-5.771175532142948,-15.299999999999997,-25.83235682654734,-4.7676431734526545,-20.566178413273676,-10.033821586726319,19.543361499023433,0.0,-45.92394622514176,5.266178413273673,10,10.200000762939453,17.0,39.19999694824219,37.099998474121094,-13.0,3,-0.22095235188802087,-5.399993896484403,111.8000030517578,-1.0000000000000064,111.1999969482422,1.0,120.8000030517578,-0.22095235188802087
3754,2022-10-14,104.4000015258789,111.0,104.4000015258789,111.0,45.0,-0.005714271182105657,1.0,1.6499996185302734,19.49687782878155,37.712399089890404,13.898235992701004,16.23454424461758,26.702917417571484,31.19115405047023,19.338535784933633,6.599998474121094,-5.821998017875245,-15.009998703002935,-27.661422902008155,-2.3585745039977155,-21.335710802505545,-8.684286603500325,18.970758283203125,0.0,-42.44427165254317,6.325712099502612,10,10.5,17.299999237060547,38.64999771118164,37.69999694824219,-13.099998474121108,4,-0.18869735909681418,1.0,105.0,-5.399993896484403,111.8000030517578,-1.0000000000000064,111.1999969482422,-0.18869735909681418
3755,2022-10-17,104.1999969482422,104.1999969482422,101.4000015258789,101.4000015258789,0.0,-0.0019157526313553497,-1.0000000000000102,-0.42424182874317473,19.87181650344168,35.36883733353184,13.12719399077561,15.728804538266715,26.50335930645757,31.291508622659492,19.63872226233248,3.0,-5.415753539809458,-14.250003051757801,-28.446148699214362,-0.0538574043012261,-21.34807587548609,-7.151930228029514,17.653102198183575,19.71828185998241,-19.25402236705903,7.098072823728285,10,9.200004577636705,15.500003814697251,38.850002288818345,37.90000152587889,-13.599998474121108,0,-0.1449136172395621,1.0,104.4000015258789,1.0,105.0,-5.399993896484403,111.8000030517578,-0.1449136172395621
3756,2022-10-18,103.5999984741211,107.0,103.4000015258789,104.0,20.0,-0.005758142914525588,-8.00004768398867,-0.14285792136806094,19.87181650344168,32.76849917473074,12.046815923372876,15.268681490329072,26.72727034699261,31.697940332638552,20.381568010241455,3.5999984741210938,-4.910294557107704,-13.680001449584964,-28.739966922084022,1.3799640229140948,-21.209984185834486,-6.150018713335442,16.207790910249997,17.46029535448533,-16.91342868987032,7.529982736249529,10,9.800003051757812,16.10000228881836,37.400001525878906,38.5,-12.199996948242188,1,-0.08301156950566313,-1.0000000000000102,104.1999969482422,1.0,104.4000015258789,1.0,105.0,-0.08301156950566313
3757,2022-10-19,99.0999984741211,104.0,99.0999984741211,104.0,87.0,-0.043436294076047544,1.0,12.24995708481947,18.39764734114675,28.944136686800377,14.199213140262032,18.803138939850612,30.85561425426991,36.02733598718865,21.121655169500002,4.900001525878906,-4.787246119960045,-16.955001449584955,-33.73763489945787,-0.1723679997120371,-25.346318174521414,-8.563684724648496,18.867012124400773,0.0,-33.95869254897859,8.39131672493646,10,11.950000762939453,16.04999923706056,41.5,43.0,-5.099998474121094,2,-0.07971747373883054,-8.00004768398867,103.5999984741211,-1.0000000000000102,104.1999969482422,1.0,104.4000015258789,-0.07971747373883054
3758,2022-10-20,98.1999969482422,98.1999969482422,94.8000030517578,94.8000030517578,70.0,-0.009081751157785534,1.0,-0.6938760893292888,19.135825725922103,25.594149306923445,12.388780425391133,18.792166219574156,31.262677598403897,36.69228610442296,21.794988726769375,4.2999954223632955,-5.6111061086836855,-16.665002822875962,-34.978103277665596,1.6480976319136715,-25.82155305027078,-7.508452595481145,17.502972195351575,20.987620598615752,-16.55335198621719,9.156550227394815,10,9.600006103515597,14.000007629394517,40.749999999999986,43.90000152587889,-7.0,3,-0.02443985713919483,1.0,99.0999984741211,-8.00004768398867,103.5999984741211,-1.0000000000000102,104.1999969482422,-0.02443985713919483
3759,2022-10-21,92.0999984741211,94.0999984741211,92.0999984741211,94.0999984741211,355.0,-0.062118112664873104,1.0,-0.5882363500910992,13.866690755193517,22.87423941778974,15.248173825126457,23.987662757460825,36.76290162282734,42.53534283675327,22.296385652517568,6.099998474121108,-6.910431249668349,-21.41000137329101,-42.21353557167595,-0.606467174906058,-31.81176847248348,-11.008234274098541,20.676555416615642,0.0,-38.01629679847054,10.401767099192474,10,11.75,17.450000762939453,46.25,50.0,-4.099998474121094,4,-0.0010857597804324604,1.0,98.1999969482422,1.0,99.0999984741211,-8.00004768398867,103.5999984741211,-0.0010857597804324604
3760,2022-10-24,81.0,83.5,75.0,83.5,3242.0,-0.1205211580675547,5.8,1.25,4.405301519778092,19.90843140903241,22.471999399264732,33.43080125369137,47.0573008031067,53.29208432277173,23.712663740386493,17.099998474121094,-9.091362010366922,-30.369999694824216,-55.14333989841188,-5.596659491236551,-42.75666979661804,-17.98332959303039,28.468305024078234,18.75,-10.953788220737938,12.386670101793829,10,13.5,20.0,54.599998474121094,58.69999694824219,15.400001525878906,0,0.12716053150318274,1.0,92.0999984741211,1.0,98.1999969482422,1.0,99.0999984741211,0.12716053150318274
3761,2022-10-25,81.69999694824219,83.19999694824219,81.69999694824219,82.5,305.0,0.008641937632619667,-2.7499856949398236,0.320001220703125,3.340772981418354,16.506041087040103,19.162505828547978,31.071099299390994,45.665733072984835,52.19832119460966,25.179143293423163,2.1999969482421875,-11.330724540942413,-27.605002593994143,-55.038865538529365,-0.17113964945890814,-41.32193406626176,-13.888071121726526,21.56401317150197,23.103437752559266,2.1969819552737206,13.716931472267618,10,11.300003051757812,19.300003051757812,53.45000076293945,58.0,23.70000457763672,1,0.10893515126465858,5.8,81.0,1.0,92.0999984741211,1.0,98.1999969482422,0.10893515126465858
3762,2022-10-26,81.0,81.19999694824219,81.0,81.19999694824219,5.0,-0.008567894423369915,1.0,0.2499952316466078,2.8634422678454,13.47224349188546,16.800855243732812,30.05122605569393,45.75492777139203,52.41984156020135,26.656761163096558,0.6999969482421875,-13.323808311339064,-26.23499946594238,-55.68227934067906,3.2122804087943138,-40.95863940331073,-11.511359528574033,17.176488298190208,25.862072367447457,11.647579093554887,14.723639937368345,10,12.0,19.200000762939453,54.14999771118164,58.69999694824219,23.0,2,0.12839508056640625,-2.7499856949398236,81.69999694824219,5.8,81.0,1.0,92.0999984741211,0.12839508056640625
3763,2022-10-27,82.19999694824219,83.9000015258789,81.5999984741211,82.5999984741211,394.0,0.014814777138792534,-1.875006556517178,2.0000381475547417,5.458514920129517,11.912425390924122,13.439910902235127,27.239213304340126,44.02285052925184,50.82971111353709,27.75060672702464,2.9000015258789062,-14.395323522292841,-23.125002288818365,-53.90229378565738,7.6522892080206475,-38.51364803723787,-7.736356540398859,11.804723456273777,37.69632211226395,28.220609349997194,15.38864574841951,10,8.800003051757812,18.000003814697266,52.95000076293945,57.5,22.000000000000014,3,0.14355235389105636,1.0,81.0,-2.7499856949398236,81.69999694824219,5.8,81.0,0.14355235389105636
3764,2022-10-28,78.5999984741211,78.5999984741211,77.30000305175781,77.30000305175781,250.0,-0.04379560350090839,1.0,-3.249976158233039,5.2966096558059945,10.292957963409048,14.522506189538603,29.218408583675497,47.00572814854729,53.97316687726811,28.709733015728684,4.899993896484375,-15.919848110127845,-24.7450008392334,-57.09001606470292,7.600014386236126,-40.91750845196816,-8.572493226498636,11.983872257581993,40.44941412260692,28.54510927603262,16.172507612734766,10,12.400001525878906,21.60000228881836,56.0,60.79999923706055,35.0,4,0.16030532721027524,-1.875006556517178,82.19999694824219,1.0,81.0,-2.7499856949398236,81.69999694824219,0.16030532721027524
3765,2022-10-31,78.0,79.0999984741211,77.5999984741211,77.5999984741211,150.0,-0.00763356852123398,-6.499971389879647,0.3076945649175729,6.544503140634447,8.812145367541575,12.309694698355486,28.009614488819565,46.788377483056735,54.325652087456774,29.901549594270417,1.5,-16.880049824000622,-23.284999465942377,-56.61134782168733,10.041348889802578,-39.948173643814854,-6.6218252880699,9.778773999996531,10.606016819350923,-2.688267946117424,16.663174177872474,10,11.5,22.200000762939453,55.39999771118164,60.19999694824219,35.0,0,0.1282051282051282,1.0,78.5999984741211,-1.875006556517178,82.19999694824219,1.0,81.0,0.1282051282051282
3766,2022-11-01,80.80000305175781,82.5999984741211,80.80000305175781,82.0,312.0,0.03589747502253604,-2.0,-2.999980926586431,11.633657570060151,8.060590948531953,6.632917357810783,23.118547712889324,43.212500038384334,51.19929533805811,31.57920898138009,4.599998474121094,-17.54991317292476,-18.40499649047851,-51.373338154648565,14.563345173691545,-34.88916732256354,-1.9208256583934826,4.678591628239346,53.03031529058174,37.31300780112287,16.48417083208503,11,5.799995422363281,19.39999771118164,50.899993896484375,57.399993896484375,28.39999389648439,1,0.19306928075396534,-6.499971389879647,78.0,1.0,78.5999984741211,-1.875006556517178,82.19999694824219,0.19306928075396534
3767,2022-11-02,79.30000305175781,83.5999984741211,79.30000305175781,81.0,245.0,-0.01856435573448123,-4.058827225318864,1.4166677263074907,13.390308188494359,7.422200111039981,5.619917573195309,22.27140201623625,43.90319866518763,52.31939132226401,33.627407102940055,4.299995422363281,-18.42616625650271,-17.68999671936035,-49.69591164994824,14.315918211227526,-33.6929541846543,-1.6870392540664056,-4.3000030517578125,30.303037308903853,12.077202425883968,16.00295746529394,11,5.249996185302734,20.89999771118164,51.999996185302734,58.899993896484375,34.499999999999986,2,0.32912985459894695,-2.0,80.80000305175781,-6.499971389879647,78.0,1.0,78.5999984741211,0.32912985459894695
3768,2022-11-03,80.80000305175781,80.80000305175781,78.5,78.5,0.0,0.018915509990850454,1.0,-1.3529454003644164,17.22221739498083,7.795036404349681,1.555771447516065,18.32427086125942,41.01435880211187,50.54973615171542,36.16291717670595,2.3000030517578125,-19.383442389690742,-14.039996719360346,-44.185915612040105,16.105922173319414,-29.112956165700226,1.0329627269795338,-5.628003082275384,55.55559592275172,33.57749715796055,15.072959446339881,11,-1.3500022888183594,19.39999771118164,49.84999465942383,57.399993896484375,35.39999389648439,3,0.2871286642573645,-4.058827225318864,79.30000305175781,-2.0,80.80000305175781,-6.499971389879647,78.0,0.2871286642573645
3769,2022-11-04,85.5,86.5999984741211,85.5,86.5999984741211,442.0,0.05816827686542947,1.0,-0.4782595715603086,26.913575316469277,10.295955715093147,-4.669989506372502,11.247485386395823,35.048215259889986,45.5056804199923,38.303302856806674,5.799995422363281,-19.875839520413976,-7.464999771118158,-34.76691991096794,19.836920368731626,-21.11595984104305,6.185960298806734,-10.1594400604248,87.77779473198784,62.80753499670008,13.650960069924894,11,-3.549999237060547,14.700000762939453,45.14999771118164,52.69999694824219,27.3000030517578,4,0.21871341459932392,1.0,80.80000305175781,-4.058827225318864,79.30000305175781,-2.0,80.80000305175781,0.21871341459932392
3770,2022-11-07,85.19999694824219,87.5999984741211,85.19999694824219,86.0999984741211,35.0,-0.003508807622898402,-4.333327681939559,0.8181843402992114,27.114419882131514,12.937472037394608,-4.1477432967744505,9.216195772250956,34.01379504910676,45.485128148863026,40.12863843862897,2.4000015258789062,-20.507658898516794,-5.985002517700195,-30.1021086776136,18.13210364221321,-18.04355559765689,6.0735505622565,-9.409059467285147,73.62635243616668,45.73544158169534,12.0585530799567,11,-2.7499961853027344,15.000003814697266,44.95000076293945,52.5,26.800003051757812,0,0.3333333631822959,1.0,85.5,1.0,80.80000305175781,-4.058827225318864,79.30000305175781,0.3333333631822959
3771,2022-11-08,84.5,84.5,84.30000305175781,84.30000305175781,35.0,-0.00821592691684514,1.0,-0.22221845462637224,29.945049474755805,15.946539504829097,-3.362388133337177,8.235576762806076,33.77570973812138,45.80614991434001,40.774128735802364,0.899993896484375,-20.351182379516416,-5.349999618530276,-27.6928305518787,16.992831314818147,-16.521415085204495,5.821415848143943,-8.00051885945311,65.93407698982607,33.08936810225346,11.171415466674212,11,-2.049999237060547,15.700000762939453,44.099998474121094,53.19999694824219,26.099998474121094,1,0.3372781065088757,-4.333327681939559,85.19999694824219,1.0,85.5,1.0,80.80000305175781,0.3372781065088757
3772,2022-11-09,80.19999694824219,80.80000305175781,79.69999694824219,80.5999984741211,580.0,-0.05088761007997411,1.749978542614368,-2.0000381475547417,27.386927737726637,18.383029817895444,0.9076495527774,10.589744697721159,36.810419526664546,49.746227490620214,41.56298589038874,4.8000030517578125,-18.57613127787755,-8.070002365112302,-28.240861118757607,12.100856388533003,-18.155431741934947,2.0154270117103437,-3.0344847676808513,18.681288277978293,-15.01622931617663,10.085429376822649,11,2.2500038146972656,20.000003814697266,48.05000305175781,57.5,26.800003051757812,2,0.36159602373445776,1.0,84.5,-4.333327681939559,85.19999694824219,1.0,85.5,0.36159602373445776
3773,2022-11-10,81.80000305175781,81.80000305175781,79.19999694824219,79.19999694824219,0.0,0.01995020155110727,1.0,-6.499990463293216,35.410769464522346,21.729047574419482,-0.8437968100675306,7.5496082847034955,33.956967713951826,47.7280772396598,41.695819225292,2.600006103515625,-16.71273593598373,-5.3099964141845675,-24.047281306037377,13.427288477668242,-14.67863886011098,4.058646031741844,-4.008421693582889,30.952447990699405,-6.718103091880543,9.368642445926406,11,0.7999954223632812,18.39999771118164,44.39999771118164,55.899993896484375,26.79999542236328,3,0.3911980294151387,1.749978542614368,80.19999694824219,1.0,84.5,-4.333327681939559,85.19999694824219,0.3911980294151387
3774,2022-11-11,84.69999694824219,85.5999984741211,84.0999984741211,84.0999984741211,250.0,0.035452246800644405,-4.0000127156898895,0.23076810216322172,56.826564941371885,27.315943330056978,-3.1150952404732664,3.2654901206428093,29.85006836243231,44.377849615282656,42.01253077510717,3.7999954223632812,-14.587651900056827,-1.4250022888183622,-18.3154679655961,15.465463387959375,-9.870235127207238,7.020230549570513,-6.319910563110497,65.47617858229526,24.362548928341795,8.445232838388872,11,-1.6499977111816406,14.300003051757812,41.55000114440918,53.0,22.10000610351561,4,0.37190083984594224,1.0,81.80000305175781,1.749978542614368,80.19999694824219,1.0,84.5,0.37190083984594224
3775,2022-11-14,89.0999984741211,89.0999984741211,87.30000305175781,87.30000305175781,115.0,0.05194807183485062,1.0,3.0,62.01299127548881,32.913647075104606,-6.453648782266129,-2.44934766853774,24.346776821546783,39.48795408013103,41.81406313905413,4.400001525878906,-12.47403113134935,3.729999160766596,-10.965949272678742,18.425947594211934,-3.617975055956066,11.077973377489258,-10.166717363650037,100.0,54.26977575611073,7.347974216722666,11,-5.299999237060547,8.800003051757812,37.10000038146973,48.599998474121094,13.900001525878906,0,0.2659933219249193,-4.0000127156898895,84.69999694824219,1.0,81.80000305175781,1.749978542614368,80.19999694824219,0.2659933219249193
3776,2022-11-15,95.0,95.0,92.5,94.0,957.0,0.06621775114387396,4.0,0.5555569684099878,69.44444444444444,39.141884436876836,-11.317734103328448,-9.514486979106621,17.453772205982858,33.127393265286514,41.86958580532468,5.900001525878906,-9.73091182571838,10.060000610351565,-2.775540686649137,22.895541907352268,3.642229961851214,16.477771258851917,-15.253381500436944,100.0,49.618576895942844,6.41777064850035,11,-8.25,0.2999992370605469,30.649999618530273,42.69999694824219,7.0,1,0.17894736842105252,1.0,89.0999984741211,-4.0000127156898895,84.69999694824219,1.0,81.80000305175781,0.17894736842105252
3777,2022-11-16,91.1999969482422,94.5,91.1999969482422,93.5999984741211,182.0,-0.04000003212376635,-1.7500007947281124,-2.400001525878892,61.658029244690084,44.07919686462231,-6.316440985133838,-6.67912009621125,20.27351353377948,36.42090397710852,41.52608363592486,3.8000030517577983,-7.435363843551102,6.654997634887707,-4.752565101197689,18.062560370973102,0.9512162668450088,12.358779002930405,-9.928040298635452,75.94935241904885,22.973448108889272,5.703781368042699,11,-4.099998474121108,3.3000030517577983,30.95000267028807,42.999999999999986,16.200004577636705,2,0.2127193220948107,4.0,95.0,1.0,89.0999984741211,-4.0000127156898895,84.69999694824219,0.2127193220948107
3778,2022-11-17,95.8000030517578,95.8000030517578,90.5999984741211,90.5999984741211,15.0,0.050438665103532676,1.0000000000000056,-2.166667196485401,71.71716996570434,49.05737404787065,-9.571479102190423,-12.087899606197382,14.726487305887744,31.428621602149633,40.68072375055991,5.2000045776367045,-5.231797357406563,11.37500343322752,0.535917569638471,22.214089296816567,5.955460501432995,16.794546365022043,-13.155242067111729,100.0,43.56251679320651,5.419542931794522,11,-8.300003051757798,-2.8000030517577983,25.699998855590835,38.1999969482422,10.199996948242202,3,0.11691019406535075,-1.7500007947281124,91.1999969482422,4.0,95.0,1.0,89.0999984741211,0.11691019406535075
3779,2022-11-18,92.0,92.0,92.0,92.0,0.0,-0.03966600136437126,1.0,0.0,66.35513318991983,53.41745330429157,-5.310995778821095,-8.744086152625144,17.393284163782994,34.746400489023586,39.549341615230446,3.8000030517577983,-3.1959644326111203,7.580000305175787,-3.244260841972661,18.404261452324235,2.16786973160157,12.992130878750004,-7.77660996730053,55.294081744025824,-6.65405752277627,5.412130573574223,11,-4.5,1.0,26.600000381469727,39.099998474121094,14.0,4,0.18043476602305542,1.0000000000000056,95.8000030517578,-1.7500007947281124,91.1999969482422,4.0,95.0,0.18043476602305542
3780,2022-11-21,91.3000030517578,91.3000030517578,91.0999984741211,91.0999984741211,12.0,-0.0076086624808935355,1.000000000000142,100.0,62.89925903042609,57.079032143810494,-4.084215519043212,-7.623747379208012,17.012395427201355,34.88175845137296,37.245142254718566,0.9000015258789062,-1.2862633561068861,6.365003204345683,-4.750330298697733,17.4803367073891,0.807336452823975,11.922669955867391,-5.687419456771323,13.461614642555608,-47.56504269865408,5.557666751521707,11,-3.8000030517577983,-0.3000030517577983,26.99999809265138,39.49999618530275,13.899993896484403,0,0.16976998337243288,1.0,92.0,1.0000000000000056,95.8000030517578,-1.7500007947281124,91.1999969482422,0.16976998337243288
3781,2022-11-22,90.5999984741211,94.9000015258789,89.9000015258789,89.9000015258789,700.0,-0.007667081645549079,-13.285776566757493,3.499904634751345,64.16038930929153,61.164972318428816,-2.7132579961895402,-6.55907714347552,16.65267506294407,35.0232883728647,34.61013313351874,5.0,0.05117534995483197,5.219998550415042,-6.061397397393719,16.501394498223803,-0.42069942348933864,10.860696524319422,-3.7649245443220565,11.864351986551608,-50.85725220048553,5.640697973904379,11,-3.0999984741210938,0.40000152587890625,25.950002670288086,38.70000076293945,14.599998474121108,1,0.13686536131036275,1.000000000000142,91.3000030517578,1.0,92.0,1.0000000000000056,95.8000030517578,0.13686536131036275
3782,2022-11-23,91.4000015258789,91.4000015258789,91.4000015258789,91.4000015258789,0.0,0.008830055907631529,1.0,0.0,63.52039937524634,64.28826453073148,-1.9640009298161232,-6.893418262106053,14.986716932178723,33.74362864228087,31.793333826193006,0.8000030517578125,1.489732382648853,5.500001525878901,-5.8895598759158645,16.889562927673666,-0.19477917501848196,11.194782226776283,-3.4891361014448137,25.423722238386247,-36.62615217912928,5.694780700897386,11,-1.4500007629394531,-1.9000015258789062,25.149999618530273,37.89999771118164,16.199996948242188,2,0.11597372316366772,-13.285776566757493,90.5999984741211,1.000000000000142,91.3000030517578,1.0,92.0,0.11597372316366772
3783,2022-11-24,94.0,94.0,93.0999984741211,93.0999984741211,130.0,0.028446372327301628,1.0,100.0,61.45551901034267,64.80259276061713,-2.963031836672201,-9.026875923063898,11.539568956479954,30.51774467807593,29.484152550772546,2.5999984741210938,2.8975801374478465,7.509999847412104,-4.287751867134006,19.307751561958213,1.611123990139049,13.408875704685158,-5.142438060287063,81.99996948242188,22.245949831728737,5.898875857273055,11,-2.4499969482421875,-7.400001525878906,19.099998474121094,34.14999771118164,15.400001525878906,3,0.1425532077221161,1.0,91.4000015258789,-13.285776566757493,90.5999984741211,1.000000000000142,91.3000030517578,0.1425532077221161
3784,2022-11-25,91.1999969482422,91.8000030517578,91.0,91.0,111.0,-0.029787266508061738,-7.000152590218825,0.222218454626388,57.575753489001194,64.30956633989628,0.9565509864287094,-5.517392376057359,13.635847365591161,32.682000013193615,26.65278073841891,3.0,4.891980914019342,4.079996871948254,-7.281359018801751,15.441352762698259,-1.600681073426756,9.760674817323263,-1.5093420750838789,25.999908447265906,-30.67749408068158,5.680677945375003,11,1.6500053405761577,-5.7999954223632955,18.800006866455064,34.8000030517578,22.8000030517578,4,0.16228074064692222,1.0,94.0,1.0,91.4000015258789,-13.285776566757493,90.5999984741211,0.16228074064692222
3785,2022-11-28,88.0,88.19999694824219,88.0,88.19999694824219,20.0,-0.03508768701010223,1.0,-0.999999999999929,54.15676748698021,62.6109355668447,4.452312207752911,-1.6124806980996595,16.04174049650115,35.358504515096115,23.9283858647947,3.1999969482422017,6.342958114255595,0.37999992370605185,-10.140475700287467,10.900475547699571,-4.880237888290708,5.6402377357028115,7.800003051757798,0.0,-53.21357939190624,5.260237811996762,11,3.9000015258789062,-2.5999984741210938,18.69999885559082,36.64999771118164,30.599998474121094,0,0.20454545454545459,-7.000152590218825,91.1999969482422,1.0,94.0,1.0,91.4000015258789,0.20454545454545459
3786,2022-11-29,96.4000015258789,97.3000030517578,94.8000030517578,94.8000030517578,166.0,0.09545456279407838,-2.1250029802350254,-8.000114442664296,67.53246495888305,63.26365064619948,-4.166351012807979,-9.258535864652032,6.812814737686239,26.46257439453288,21.912536895572337,9.300003051757798,7.012067443988485,8.0000015258789,-2.703072340090145,18.703075391847946,2.648464592894385,13.351538458863416,-8.400001525878906,90.32256741347217,31.388393234560127,5.351536932984522,11,-3.75,-9.099998474121094,1.3499984741210938,19.699996948242188,28.599998474121094,1,0.09128625812314861,1.0,88.0,-7.000152590218825,91.1999969482422,1.0,94.0,0.09128625812314861
3787,2022-11-30,105.4000015258789,105.4000015258789,97.0,97.0,518.0,0.09336099437284684,1.0,5.250005960470116,72.01491830927539,63.296733795485146,-12.225941301371236,-17.078559349424395,-2.819010350008952,17.023525982438116,20.002908876592905,9.0,7.417693063100032,15.695001602172852,3.415196916933212,27.97480628741249,9.555099259553032,21.83490394479267,-17.400001525878906,100.0,35.97615184332969,6.139902342619817,11,-8.700000762939453,-14.049999237060547,-8.400001525878906,10.699996948242188,17.599998474121094,2,-0.001897576610448093,-2.1250029802350254,96.4000015258789,1.0,88.0,-7.000152590218825,91.1999969482422,-0.001897576610448093
3788,2022-12-01,104.0,105.1999969482422,104.0,105.1999969482422,20.0,-0.013282746732552586,-1.0000000000000238,-0.14285675360239222,68.52206827089876,63.53750436003836,-10.661631924486016,-14.599899616668935,-2.0285482919100417,17.952720319713606,17.928117915588548,1.4000015258789062,6.972418173444055,13.135000228881836,0.040962375253712935,26.22903808250996,6.587981302067774,19.682019155695897,-15.30399993896485,91.95401492467289,26.952521548826383,6.547018926814058,12,-7.299999237060547,-12.64999771118164,-7.399999618530273,12.099998474121094,21.0,3,0.03461536994347214,1.0,105.4000015258789,-2.1250029802350254,96.4000015258789,1.0,88.0,0.03461536994347214
3789,2022-12-02,104.1999969482422,104.1999969482422,103.1999969482422,103.1999969482422,40.0,0.0019230475792519908,1.0,-0.8333354526149718,65.76199705941897,63.85558636325979,-10.00075285591683,-14.047321757995732,-2.758061831858953,17.412423379611553,16.828884331771015,1.0,7.148796916324386,12.399997329711923,-1.7120364497094016,26.512031109133247,5.3439804400012605,19.456014219422585,-14.835836828613296,93.10342257239492,31.185265267263517,7.056016889710662,12,-7.499996185302749,-12.849994659423842,-8.599996566772475,11.900001525878892,21.200004577636705,4,0.04990407610299297,-1.0000000000000238,104.0,1.0,105.4000015258789,-2.1250029802350254,96.4000015258789,0.04990407610299297
3790,2022-12-05,113.5999984741211,114.1999969482422,113.1999969482422,113.1999969482422,191.0,0.09021114972343058,-3.9999809265867863,0.40000152587889204,68.09337782129799,64.29258508681606,-17.773963863926227,-22.356820613596355,-12.737563229309075,7.6722327922621645,16.2073646289862,10.0,6.734537928264459,20.37999877929687,3.6008637214045223,37.159133837189216,11.990431250350696,28.769566308243043,-23.594404698242187,96.90722338716901,38.16181153191162,8.38956752894617,12,-12.5,-17.700000762939453,-17.999998092651367,2.5,15.400001525878906,0,0.003521140239892029,1.0,104.1999969482422,-1.0000000000000238,104.0,1.0,105.4000015258789,0.003521140239892029
3791,2022-12-06,113.0,113.5999984741211,112.4000015258789,112.4000015258789,29.0,-0.005281676779756106,-3.0,1.4999904632932688,72.61410532234027,65.30299685871539,-15.267964576151911,-20.566661316839458,-12.710194258186846,7.998548558093347,15.412180130650505,1.1999969482421875,6.833533598125243,18.35500030517578,-0.06643766673890639,36.77643827709046,9.144281319218436,27.56571929113312,-21.54274203377929,93.02327231886609,34.94816431836411,9.210718985957342,12,-11.900001525878906,-16.650001525878906,-18.149999618530273,3.0999984741210938,12.400001525878906,1,0.04955750862054065,-3.9999809265867863,113.5999984741211,1.0,104.1999969482422,-1.0000000000000238,104.0,0.04955750862054065
3792,2022-12-07,109.1999969482422,112.0,107.5999984741211,112.0,255.0,-0.03362834559077699,2.14285480733075,-4.666683620919829,64.13501192857218,65.60071829407423,-9.697274182086772,-15.265315303026341,-9.51944075330573,11.436124993396845,13.846255501171939,5.400001525878906,7.186175391054732,13.104997253417977,-5.093032606550608,31.303027113386563,4.005982323433685,22.20401218340227,-16.37817464310021,54.54545454545454,1.7002993457571947,9.099014929984294,12,-8.099998474121108,-12.849998474121108,-15.799997329711928,6.900001525878892,16.600006103515597,2,0.1446886766786868,-3.0,113.0,-3.9999809265867863,113.5999984741211,1.0,104.1999969482422,0.1446886766786868
3793,2022-12-08,113.8000030517578,115.0,112.5999984741211,112.5999984741211,37.0,0.04212459919477718,-2.9999872843909543,-0.42857259633462197,72.61410532234027,67.27164627555635,-12.508709355049788,-18.282389153561198,-14.623329494536023,6.515922187658717,12.49975624473065,5.800003051757798,7.750589773673042,16.10500335693358,-2.4250268703784315,34.63503358424559,6.839988243277574,25.370018470589585,-19.695490268029786,89.83053696699305,35.754530143285905,9.265015113656002,12,-12.300003051757798,-17.0500030517578,-21.4250030517578,2.2999954223632955,12.799995422363295,3,0.08084355625243633,2.14285480733075,109.1999969482422,-3.0,113.0,-3.9999809265867863,113.5999984741211,0.08084355625243633
3794,2022-12-09,116.1999969482422,117.1999969482422,116.1999969482422,117.1999969482422,0.0,0.021089576732197912,1.0,-0.8333301544310817,74.94988910623574,69.58199312214029,-12.280995703325075,-19.185113306464444,-17.438783284424957,3.819210503922079,11.881343807158668,3.3999938964844034,8.47742864045486,16.92999725341798,-2.2912734370082717,36.15126794384423,7.319361908204854,26.540632598631106,-20.423845187212436,89.5833316776485,29.115329083214476,9.610635345213128,12,-10.199996948242202,-18.000000000000014,-26.37499618530275,-0.09999847412110796,4.2000045776367045,4,0.07573152567015562,-2.9999872843909543,113.8000030517578,2.14285480733075,109.1999969482422,-3.0,113.0,0.07573152567015562
3795,2022-12-12,112.8000030517578,112.8000030517578,112.8000030517578,112.8000030517578,0.0,-0.029259844972275073,1.0,-0.0,71.10266656049332,69.97868218898587,-5.579961979321752,-14.670711807382474,-14.53456131157948,6.912477000998507,11.649193940408951,3.3999938964844034,9.17686512686609,12.345003128051744,-7.156518962045226,31.846525218148713,2.594242083003266,22.09576417310022,-14.881466772006789,54.16672295995101,-11.935046214755822,9.750761045048483,12,-5.7000045776367045,-14.60000610351561,-21.725002288818345,3.2999954223632955,5.399993896484403,0,0.11170211111022454,1.0,116.1999969482422,-2.9999872843909543,113.8000030517578,2.14285480733075,109.1999969482422,0.11170211111022454
3796,2022-12-13,112.0,112.1999969482422,111.5999984741211,111.5999984741211,94.0,-0.007092225444273459,-1.9999809265865023,100.0,69.5817481670234,69.70832995095786,-2.608722487096827,-13.209044673448616,-14.353009526997596,7.394793336473754,12.269192468444224,1.2000045776367045,10.354194434402743,10.695000076293951,-9.281562405453741,30.671562558041643,0.706718835420105,20.683281317167797,-12.153317653399867,45.83335651292103,-24.364089532412905,9.98828124087385,12,-1.8000030517577983,-13.800003051757812,-20.674999237060547,4.099998474121094,8.400001525878906,1,0.1517857142857142,1.0,112.8000030517578,1.0,116.1999969482422,-2.9999872843909543,113.8000030517578,0.1517857142857142
3797,2022-12-14,110.5999984741211,113.1999969482422,110.5999984741211,113.1999969482422,40.0,-0.012500013623918838,-1.0000000000000109,-6.499971389879683,66.14785795848985,69.44452880513467,-0.4397782477287677,-10.836728049484094,-13.639163940675445,8.456161844156256,12.754662957520607,2.599998474121108,12.073560668008085,8.324998474121088,-11.468766576876433,28.11876352511861,-1.5718840513776797,18.221880999619856,-9.017984667356757,0.0,-65.86639392598278,9.896882525498762,12,-0.40000152587889204,-12.400001525878906,-19.27499771118164,3.3000030517578125,12.400001525878906,2,0.13381558097598711,-1.9999809265865023,112.0,1.0,112.8000030517578,1.0,116.1999969482422,0.13381558097598711
3798,2022-12-15,107.0,109.0,107.0,109.0,100.0,-0.03254971540495499,1.0,0.7692312206744933,65.13410342477985,69.37476284573032,4.057178100874523,-6.698044070061513,-10.787748483777051,11.737863436805014,13.257935346105192,3.5999984741210938,12.442930282141731,4.1650001525878935,-15.490696403159276,23.820696708335063,-5.6628481252856915,13.992848430461478,-3.8561878790878836,0.0,-67.98004881708525,9.827848277873587,12,5.099998474121094,-8.800003051757812,-15.674999237060547,6.900001525878906,18.1999969482422,3,0.17570096310054018,-1.0000000000000109,110.5999984741211,-1.9999809265865023,112.0,1.0,112.8000030517578,0.17570096310054018
3799,2022-12-16,108.5999984741211,108.5999984741211,108.5999984741211,108.5999984741211,0.0,0.014953256767486822,1.0,-0.0,70.35573033135246,69.62613534684748,3.516783902344784,-7.368430768390084,-13.107381577981627,9.835220968166823,13.788405199931034,1.5999984741210938,11.767178407515246,4.9349987030029325,-14.189003430940772,24.059000836946637,-4.627002363968927,14.496999769974792,-4.050567870475973,25.806439704373062,-48.67526320149793,9.562001066971854,12,3.5,-7.950000762939453,-17.19999885559082,1.2000045776367188,16.200004577636705,4,0.16574585868239522,1.0,107.0,-1.0000000000000109,110.5999984741211,-1.9999809265865023,112.0,0.16574585868239522
3800,2022-12-19,106.8000030517578,107.1999969482422,106.4000015258789,107.1999969482422,0.0,-0.016574543716888046,3.0000381475545286,-100.0,61.8181856013533,68.42658871118225,4.750307145642495,-4.582628541190843,-11.991850858681332,11.344580544248274,14.088773149484329,2.1999969482421875,11.43068053923865,2.3600032806396314,-15.890464776172806,20.61047133745207,-6.76523074776658,11.485237309045843,-0.9855158136529667,5.882379340483056,-63.84456682185021,9.125234028406219,12,4.999996185302749,-4.550003051757798,-15.775003433227525,2.2999954223632955,14.0,0,0.1273408060440806,1.0,108.5999984741211,1.0,107.0,-1.0000000000000109,110.5999984741211,0.1273408060440806
3801,2022-12-20,103.0,103.0,102.0,102.0,55.0,-0.03558055190238363,1.0,-2.500038147554564,46.907214163618676,66.51238895952076,7.803228901061544,0.20446615948662838,-8.625096817577202,14.819319938155019,14.843474938620455,4.800003051757798,11.270031223828738,-2.059999847412115,-19.13548542693485,15.01548573211062,-10.597742637173482,6.477742942349252,14.199996948242202,8.928573861414723,-54.61570253476492,8.537742789761365,12,6.599998474121094,-0.40000152587890625,-12.149999618530273,6.0,22.0,1,0.14757278590526401,3.0000381475545286,106.8000030517578,1.0,108.5999984741211,1.0,107.0,0.14757278590526401
3802,2022-12-21,102.0,102.1999969482422,102.0,102.0,322.0,-0.009708737864077666,0.0,0.0,47.39583291941212,63.71035869252874,8.57640453057725,2.149515518438136,-8.098241521089392,15.475358801502708,15.638961750227754,1.0,10.133148829453773,-3.5899997711181584,-19.498408891207177,12.31840934897086,-11.54420433116266,4.364204788926344,14.895997009277352,0.0,-57.47413662542275,7.954204560044507,12,7.599998474121094,0.5999984741210938,-10.975000381469727,5.900001525878906,25.599998474121094,2,0.18039217182234224,1.0,103.0,3.0000381475545286,106.8000030517578,1.0,108.5999984741211,0.18039217182234224
3803,2022-12-22,107.4000015258789,108.1999969482422,107.4000015258789,108.0,80.0,0.052941191430185386,-1.666658189540121,-100.0,53.669730148655944,61.34589658613099,2.428470955997298,-2.313745641636345,-13.69917651792764,9.717790482521593,16.377980555288193,6.199996948242202,8.89339068645343,1.1400016784668026,-13.813174664903485,16.09317802183709,-6.336586493218334,8.61658985015194,9.198075543212894,81.8182238534231,27.659149200817524,7.476588171685141,12,0.1999969482421875,-4.8000030517578125,-16.60000228881836,0.5,21.79999542236331,3,0.14525138037695595,0.0,102.0,1.0,103.0,3.0000381475545286,106.8000030517578,0.14525138037695595
3804,2022-12-23,106.0,107.5999984741211,106.0,107.5999984741211,3230.0,-0.013035395772704517,1.0,2.6666709052299633,39.32584438220439,57.81513856632111,2.4914476333342463,0.2654977643101972,-12.501176712482476,10.764421334740206,17.43316765135583,1.5999984741210938,8.374532571541707,-1.0,-14.174136953030398,12.174136953030398,-7.587068476515199,5.587068476515199,10.306115527709963,64.5161607883382,15.113226719838416,6.587068476515197,12,1.5999984741210938,-3.4000015258789062,-15.75,1.0,18.1999969482422,4,0.18113204668153027,-1.666658189540121,107.4000015258789,0.0,102.0,1.0,103.0,0.18113204668153027
3805,2022-12-27,106.0,106.0,105.0,105.0,15.0,0.0,1.0,-0.6250005960470162,39.99999999999999,54.52827765887406,1.5929437684135195,1.774114978179,-12.700895539007973,10.429817082963496,18.035797463034392,1.0,6.931487538091716,-1.9000000000000057,-11.61379866258305,7.813798662583039,-6.756899331291535,2.956899331291524,10.019993217155758,64.5161607883382,19.778664692686704,4.856899331291525,12,1.5999984741210938,-3.4000015258789062,-15.75,1.0,29.0,1,0.17735851935620572,1.0,106.0,-1.666658189540121,107.4000015258789,0.0,102.0,0.17735851935620572
3806,2022-12-28,105.1999969482422,108.5999984741211,105.1999969482422,108.5999984741211,25.0,-0.007547198601488669,-1.0000000000000084,-3.400001525878892,43.75,52.03962677459741,1.4828672314173588,3.4437578860660523,-12.094682485222435,10.906327465514536,18.368613848794134,3.400001525878892,4.9806239192905934,-3.1400028228759567,-11.339720491632121,5.059714845880208,-7.239861657254039,0.9598560115021257,10.539596404570446,48.48481345548095,4.781910735654641,4.099858834378086,12,0.3000030517577983,-2.599998474121108,-15.949996948242202,1.8000030517577983,32.8000030517578,2,0.14828903570397167,1.0,106.0,1.0,106.0,-1.666658189540121,107.4000015258789,0.14828903570397167
3807,2022-12-29,105.1999969482422,105.1999969482422,105.1999969482422,105.1999969482422,0.0,0.0,1.0,-0.0,34.30655470945372,48.61434358400562,0.7111030145784554,3.6132594682377857,-12.14739736820573,10.611484932282863,17.77429022632498,0.0,3.3284560050094996,-3.1300025939941207,-11.345290457468863,5.085285269480622,-7.237646525731492,0.9776413377432505,10.264804537514195,5.555473139222069,-30.977794145019725,4.10764393173737,12,0.10000228881834516,-2.599998474121108,-15.949996948242202,1.3000030517577983,29.8000030517578,3,0.1882129622256481,-1.0000000000000084,105.1999969482422,1.0,106.0,1.0,106.0,0.1882129622256481
3808,2022-12-30,107.5999984741211,107.5999984741211,107.5999984741211,107.5999984741211,0.0,0.02281370337928501,1.0,0.0,34.306573001467655,44.60888165846286,-1.7822622115761249,1.57767765943359,-14.54429823816325,7.876508638148778,17.271308203445457,2.400001525878892,1.7915679033412744,-0.9100009918212919,-8.879918653706426,7.059916670063842,-4.894959822763866,3.074957839121282,7.595506981920181,72.22221044846025,40.64794324232546,3.9849588309425696,12,-2.299999237060547,-5.0,-17.874998092651367,-1.0999984741210938,23.599998474121122,4,0.18587360858383484,1.0,105.1999969482422,-1.0000000000000084,105.1999969482422,1.0,106.0,0.18587360858383484
3809,2023-01-02,109.4000015258789,109.4000015258789,105.0,105.0,53.0,0.01672865313460692,1.0,100.0,43.41085248394355,42.56362242319511,-3.8630967433727506,0.19733806949705013,-16.1235692429523,5.735823250357342,16.714688136468187,4.400001525878906,0.5670543780145181,0.6300018310546847,-7.083035940155867,8.343039602265236,-3.226517054550584,4.486520716659953,5.53159382104154,100.0,68.33887755404854,3.856518885605272,1,-3.700000762939453,-6.8000030517578125,-20.325000762939453,-6.300003051757798,38.599998474121094,0,0.18098715855757597,1.0,107.5999984741211,1.0,105.1999969482422,-1.0000000000000084,105.1999969482422,0.18098715855757597
3810,2023-01-03,114.0,114.0,110.1999969482422,110.1999969482422,0.0,0.042047517458516204,-1.0000000000000075,0.8636367577165198,53.3783776817574,43.282640591877204,-8.196298653268911,-4.607379530600426,-20.08699139428589,0.7864982351154595,15.346695308427986,4.599998474121094,-0.27341787464003176,5.210000228881839,-2.557652472290826,12.977652930054504,1.3261738782955064,9.093826579468171,0.6729634399820412,100.0,67.23450704130727,3.8838263505863346,1,-6.0,-11.400001525878906,-24.874998092651367,-11.699996948242188,27.800003051757812,1,0.08947365744072111,1.0,109.4000015258789,1.0,107.5999984741211,1.0,105.1999969482422,0.08947365744072111
3811,2023-01-04,118.5999984741211,118.5999984741211,118.1999969482422,118.1999969482422,8.0,0.04035086380807984,-1.000000000000071,0.105263474905332,62.19512081656845,44.927005913783454,-11.567133286886246,-9.24007247118162,-24.00640278305967,-4.078949231573091,14.2492809413054,4.599998474121094,-1.4468259683929716,9.529998779296875,0.781561219079066,18.278436339514684,5.1557799991879705,13.90421755940578,-16.599998474121094,100.0,60.4837141607009,4.374218780108907,1,-6.799999237060547,-11.89999771118164,-29.949996948242188,-17.599998474121094,20.00000762939453,2,0.13827994719120884,-1.0000000000000075,114.0,1.0,109.4000015258789,1.0,107.5999984741211,0.13827994719120884
3812,2023-01-05,125.0,125.0,121.8000030517578,121.8000030517578,154.0,0.05396291406593412,1.0000000000000089,7.999961853173182,75.28089454206926,47.32824640194049,-16.049232451080883,-15.173646316774168,-29.6148499689465,-10.658784116781689,14.148323208332933,6.400001525878906,-1.6999224554624561,15.140000152587888,3.85602908596222,26.423971219213556,9.498014619275054,20.78198568590072,-22.668000030517575,100.0,53.19313463601433,5.641985533312836,1,-10.0,-14.0,-35.02499771118164,-24.0,9.199996948242216,3,0.10400000000000009,-1.000000000000071,118.5999984741211,-1.0000000000000075,114.0,1.0,109.4000015258789,0.10400000000000009
3813,2023-01-06,123.0,123.5999984741211,123.0,123.0,68.0,-0.016000000000000014,0.0,0.0,69.99999788072421,50.736485679553795,-12.96731240301105,-13.12182910098484,-26.86890107485908,-8.813751779207905,13.736215627700894,2.0,-0.8554455018862086,12.680000305175781,0.04994429020239011,25.310056320149172,6.364972297689093,18.99502831266247,-19.76128002929687,90.0,38.86219185392582,6.315028007486693,1,-8.0,-9.5,-28.974998474121094,-22.0,14.199996948242216,4,0.09756097560975618,1.0000000000000089,125.0,-1.000000000000071,118.5999984741211,-1.0000000000000075,114.0,0.09756097560975618
3814,2023-01-09,125.0,127.4000015258789,123.0,124.5999984741211,173.0,0.016260162601626105,-1.4444463282463618,100.0,75.13810885498427,54.640719996774266,-13.397636020617995,-15.20849958329552,-27.968275688998688,-10.974629950240882,13.218217230192353,4.400001525878906,0.2058175674718825,14.240000152587896,0.2116976740029486,28.268302631172844,7.2258489132954224,21.25415139188037,-20.890828828124995,86.04650647012404,27.978622117350042,7.014151239292474,1,-8.799999237060547,-10.299999237060547,-30.974998474121094,-24.799999237060547,11.800003051757784,0,0.04959997558593776,0.0,123.0,1.0000000000000089,125.0,-1.000000000000071,118.5999984741211,0.04959997558593776
3815,2023-01-10,125.4000015258789,125.5999984741211,124.0,124.0,9.0,0.0032000122070312553,-1.2857096146615006,3.4999904632932157,84.14633266987089,59.12920140453771,-12.020425565388294,-15.406015461434436,-27.42509212841182,-11.624233055061495,13.240666887782801,1.5999984741210938,0.6554401239337153,14.010001754760737,-1.4615209651137917,29.481524474635265,6.2742403948234795,21.745763114697994,-19.893380532763672,78.2608803819339,13.399819865076452,7.735761359937263,1,-9.200000762939453,-10.700000762939453,-31.375,-25.200000762939453,15.999992370605469,1,0.1802232711253764,-1.4444463282463618,125.0,0.0,123.0,1.0000000000000089,125.0,0.1802232711253764
3816,2023-01-11,129.0,129.0,126.8000030517578,127.4000015258789,703.0,0.028708121453875357,1.7499988079059854,1.1428548073307503,88.1355833575793,65.11020458766276,-13.286585415451086,-18.621868126391036,-30.110893063439462,-15.44265952944167,13.576108252357077,3.5999984741210938,2.074436580587033,16.760000228881836,-0.6047437283257864,34.12474418608947,8.077628250278025,25.442372207485647,-22.179776174918942,100.0,25.82181713450558,8.682371978603816,1,-12.0,-13.5,-30.500001907348633,-28.799999237060547,11.600006103515625,2,0.0992248298585876,-1.2857096146615006,125.4000015258789,-1.4444463282463618,125.0,0.0,123.0,0.0992248298585876
3817,2023-01-12,125.4000015258789,125.4000015258789,124.5999984741211,124.5999984741211,0.0,-0.027906964915667354,1.0,0.5000023841880648,76.7857094200299,69.83010863416969,-7.286095123856924,-14.605048406836573,-25.571323692517097,-12.084240395283416,13.765710741742712,4.400001525878906,3.510983446475734,12.420001602172846,-5.8863511504221435,30.726354354767835,3.266825225875351,21.57317797847034,-16.80539560680434,40.00002543131511,-31.839800760744353,9.153176376297493,1,-8.400001525878906,-9.900001525878906,-26.675003051757812,-25.200000762939453,8.999992370605469,3,0.10526319311816446,1.7499988079059854,129.0,-1.2857096146615006,125.4000015258789,-1.4444463282463618,125.0,0.10526319311816446
3818,2023-01-13,125.8000030517578,125.8000030517578,125.4000015258789,125.4000015258789,160.0,0.0031898047927563233,1.000000000000071,0.49999999999998224,80.36809715447042,73.93646915311712,-5.400890233805768,-14.255259865452857,-25.056091234037098,-13.013356509941886,14.579952887259317,0.40000152587889204,4.980960783747946,11.880002975463853,-7.053410502273138,30.813416453200844,2.4132962365953574,21.34670971433235,-15.572965606209195,46.66671752929663,-25.021359531643256,9.466706738868492,1,-6.2000045776367045,-10.300003051757798,-27.075004577636705,-25.600002288818345,10.999999999999986,4,0.06677260487051351,1.0,125.4000015258789,1.7499988079059854,129.0,-1.2857096146615006,125.4000015258789,0.06677260487051351
3819,2023-01-16,126.5999984741211,126.8000030517578,126.5999984741211,126.8000030517578,28.0,0.006359263934470283,1.000000000000142,-0.5000095367067666,80.83831966019503,76.98757381738797,-3.916330542807003,-14.374590606326393,-25.064204644008413,-14.295284816372487,15.475940098120164,1.0,6.927450635324263,11.779998397827143,-7.789215530590326,31.34921232624461,1.9953914336184084,21.564605362035877,-14.871124024216385,51.99996948242187,-19.744535875529998,9.784606964208734,1,-3.0,-11.099998474121094,-27.474998474121094,-26.39999771118164,3.7999954223632812,0,0.08372826699747482,1.000000000000071,125.8000030517578,1.0,125.4000015258789,1.7499988079059854,129.0,0.08372826699747482
3820,2023-01-17,120.4000015258789,124.4000015258789,119.8000030517578,123.5999984741211,30.0,-0.04897312024462275,-1.090911297761803,15.999618539005523,69.5876370759516,77.80896451287498,3.6732607264810184,-7.487355448553714,-18.11837182322401,-8.637326639553095,16.29701478519309,6.7999954223632955,8.7184281316176,4.900001525878906,-14.439623471387819,24.23962652314563,-4.769810972754456,14.569814024512269,-7.289437031966571,6.521724708134243,-65.34915043101911,9.669812498633362,1,4.0,-4.900001525878906,-18.300003051757812,-20.200000762939453,7.599998474121094,1,0.13621263553185115,1.000000000000142,126.5999984741211,1.000000000000071,125.8000030517578,1.0,125.4000015258789,0.13621263553185115
3821,2023-01-18,118.1999969482422,120.4000015258789,118.1999969482422,120.1999969482422,0.0,-0.018272463037833364,-1.2000045776367045,0.6250005960470162,65.85365853658539,76.76149384559899,6.493409474284292,-4.311258654860765,-15.16015165205286,-6.783696941872094,17.497726148611054,2.2000045776367045,10.147016913499797,1.939997100830098,-16.50530291142509,20.385297113085286,-7.282652905297496,11.162647106957692,-3.8182776138428522,0.0,-76.94389746495409,9.222650006127592,1,5.400001525878892,-2.6999969482422017,-15.549999237060561,-17.99999618530275,12.199996948242173,2,0.1962774750188958,-1.090911297761803,120.4000015258789,1.000000000000142,126.5999984741211,1.000000000000071,125.8000030517578,0.1962774750188958
3822,2023-01-19,120.4000015258789,120.4000015258789,116.8000030517578,117.4000015258789,20.0,0.018612560359033248,1.3999989827474053,-1.5,65.68627707640128,76.28219153400755,3.99208544658498,-5.335664490644589,-16.42212046860334,-9.448537136142662,18.67379094404427,3.599998474121108,11.0640830409275,3.2200016021728572,-14.02713213386619,20.46713533821189,-5.403565265846666,11.84356847019238,-4.848819738231498,35.99998474121108,-39.82515131323015,8.623566868019518,1,2.5,-4.900001525878906,-16.20000457763672,-20.200000762939453,5.1999969482421875,3,0.16777412227270538,-1.2000045776367045,118.1999969482422,-1.090911297761803,120.4000015258789,1.000000000000142,126.5999984741211,0.16777412227270538
3823,2023-01-20,123.0,123.0,122.1999969482422,122.8000030517578,25.0,0.02159467143829108,7.000152590218825,0.06666564941406723,66.34615261173809,75.3053075069802,1.5556837370754977,-7.069482712032709,-18.086111577377636,-12.493391078908246,19.406223699604965,2.5999984741210938,11.39903760225863,5.0400001525878935,-11.749772671954673,21.82977297713046,-3.354886259683397,13.434886564859184,-6.372912755364382,61.99996948242201,-10.322426576784103,8.394886412271285,1,-0.09999847412109375,-7.5,-18.800003051757812,-22.799999237060547,6.199996948242216,4,0.09268287720719015,1.3999989827474053,120.4000015258789,-1.2000045776367045,118.1999969482422,-1.090911297761803,120.4000015258789,0.09268287720719015
3824,2023-01-23,125.1999969482422,125.8000030517578,124.4000015258789,124.4000015258789,255.0,0.01788615405074956,-2.5000238419942997,4.000038147554529,64.2857115053225,73.0985718220304,-0.6849947185964709,-8.176526768871682,-19.398728333716477,-15.110806351706387,20.533725244130547,2.8000030517577983,10.697735721889515,6.279997253417989,-9.811531784217763,22.371526291053755,-1.7657672653998873,14.325761772235865,-8.399993896484403,93.33326551649337,23.499338899597007,8.045764518817881,1,-2.2999954223632955,-9.699996948242202,-20.04999923706056,-24.99999618530275,5.400009155273423,0,0.09265180819701646,7.000152590218825,123.0,1.3999989827474053,120.4000015258789,-1.2000045776367045,118.1999969482422,0.09265180819701646
3825,2023-01-24,124.8000030517578,124.8000030517578,124.8000030517578,124.8000030517578,0.0,-0.0031948395066635493,1.0,0.0,58.857151327329625,69.84541270755821,-0.42360793328919044,-6.63610476108849,-18.23955325412811,-15.096473378568376,21.884997585953013,0.3999938964844034,10.342238477164372,4.940003204345686,-10.13823659784741,20.018243006538782,-2.599116696750869,12.479123105442241,-7.024000244140623,88.88888888888889,21.925999855033638,7.53911990109655,1,-3.0,-9.300003051757798,-18.42500495910643,-24.600002288818345,12.599990844726577,1,0.04487172041497556,-2.5000238419942997,125.1999969482422,7.000152590218825,123.0,1.3999989827474053,120.4000015258789,0.04487172041497556
3826,2023-01-25,120.8000030517578,120.8000030517578,120.5999984741211,120.5999984741211,10.0,-0.0320512812675261,1.000000000000142,100.0,43.55828508012971,66.15347666979152,2.56012412016878,-1.4835291644872939,-13.701403532772133,-11.477375115197788,22.6421564412247,4.2000045776367045,9.480093138571505,0.1600028991699105,-13.246422585241518,13.56642838358134,-6.543209843035811,6.863215641375632,-2.126080468750004,44.44444444444444,-17.581887559305464,6.703212742205716,1,1.0,-5.300003051757798,-13.775003433227525,-21.8000030517578,20.000000000000014,2,0.05960262223799195,1.0,124.8000030517578,-2.5000238419942997,125.1999969482422,7.000152590218825,123.0,0.05960262223799195
3827,2023-01-26,125.0,125.0,125.0,125.0,5.0,0.034768185779288974,1.0,0.0,52.87356422637035,63.098528566669295,-1.9026656545309493,-4.3469743495646185,-17.18084674813423,-15.999396709252068,23.643800766327537,4.199996948242202,8.380503467844818,3.369999694824216,-8.00626418133345,14.746263570981895,-2.318132243254624,9.058131632903056,-5.499991223632833,84.61533947107824,25.048188742701868,5.688131938078838,1,-3.1999969482422017,-9.5,-18.900001525878906,-27.099998474121094,20.0,3,0.04319995117187503,1.000000000000142,120.8000030517578,1.0,124.8000030517578,-2.5000238419942997,125.1999969482422,0.04319995117187503
3828,2023-01-27,127.5999984741211,127.5999984741211,127.5999984741211,127.5999984741211,0.0,0.020799987792968766,1.0,0.0,53.67231565360552,60.08008367704822,-4.716470783992989,-5.66209655090681,-19.163517656708592,-18.909570222703138,24.462017187034018,2.5999984741210938,6.717192216665069,4.96999816894531,-4.583639669046505,14.523636006937124,0.19317924994939517,9.746817087941224,-7.3399903998632965,100.0,41.97370763784506,4.776818918995909,1,-5.399997711181641,-10.599998474121094,-21.5,-31.5,13.599998474121094,4,-0.01567398137865672,1.0,125.0,1.000000000000142,120.8000030517578,1.0,124.8000030517578,-0.01567398137865672
3829,2023-01-30,129.19999694824222,130.0,125.4000015258789,129.39999389648438,210.0,0.012539173144626714,5.5713834181643795,-100.0,55.1912529576946,58.48048544168634,-6.603279605454176,-6.010851720754388,-19.99236428756116,-20.87426399521567,25.90367101529819,4.599998474121094,5.855216699529294,5.579996871948268,-2.1260769862917925,13.286070730188328,1.7269599428282447,9.43303380106829,-8.240789519925045,91.48933061813537,34.534522034055826,3.85303692912003,1,-5.79999542236331,-11.699996948242216,-24.099998474121122,-33.09999847412112,7.400009155273409,0,0.0,1.0,127.5999984741211,1.0,125.0,1.000000000000142,120.8000030517578,0.0
3830,2023-01-31,124.1999969482422,125.4000015258789,124.1999969482422,124.5999984741211,125.0,-0.03869969131657969,-5.000000000000355,2.000038147554955,43.684203974755555,56.017212712594144,-1.1259721340660889,-0.21872700578616389,-14.240846954266289,-16.23022182425136,26.675906750321264,5.000000000000014,4.683838439478123,0.06999702453614987,-6.165081601270501,6.3050756503428005,-3.0475422883671683,3.187536337439468,-2.3367102627567533,38.29784989087548,-12.666256083473868,3.117539312903323,1,-0.7999954223632955,-6.699996948242202,-19.099998474121108,-28.099998474121108,10.600006103515582,1,0.0515298656403389,5.5713834181643795,129.19999694824222,1.0,127.5999984741211,1.0,125.0,0.0515298656403389
3831,2023-02-01,135.0,135.0,132.19999694824222,132.19999694824222,392.0,0.08695654844708645,-1.0000000000000202,-6.999980926586609,60.61946984810241,55.45423413167204,-10.384302424699925,-10.25275035550014,-24.125774341914962,-27.30144767657984,27.27374497845173,10.800003051757798,3.613423415820705,10.049999999999997,2.6688011370818856,17.43119886291811,6.359400568540934,13.74059943145906,-12.323041983063092,100.0,45.68068005760618,3.6905994314590567,2,-7.200000762939453,-15.0,-29.900001525878906,-38.900001525878906,-8.800003051757798,2,0.017777732566550908,-5.000000000000355,124.1999969482422,5.5713834181643795,129.19999694824222,1.0,127.5999984741211,0.017777732566550908
3832,2023-02-02,138.0,142.0,137.0,140.60000610351562,246.0,0.022222222222222143,-1.173910159022908,-0.9285725963346343,62.76150634293338,55.05594010180484,-11.873859261513076,-12.88975089679576,-26.182761973067088,-30.455789232935672,27.414574980013164,7.0,3.4198415568158254,12.400000000000006,2.9895918864020814,21.81040811359793,7.694795943201058,17.105204056798968,-13.844276945095515,77.52809374038287,21.32202774890672,4.70520405679896,2,-6.700000762939453,-14.5,-33.95000076293945,-41.900001525878906,-13.0,3,0.020289877186650873,-1.0000000000000202,135.0,-5.000000000000355,124.1999969482422,5.5713834181643795,129.19999694824222,0.020289877186650873
3833,2023-02-03,135.0,136.60000610351562,134.60000610351562,135.60000610351562,15.0,-0.021739130434782594,-1.8571553133514986,0.23077103653884526,58.400002807617604,54.40197246872653,-7.814419992242861,-9.428025734328585,-22.338985539766853,-27.625949167886063,27.40233396500189,3.399993896484375,3.5177987983374805,8.799999999999997,-1.4087677395073683,19.00876773950735,3.6956161302463215,13.904383869753673,-8.346078172782143,60.67416404567003,3.7734607560412243,5.104383869753677,2,-3.700000762939453,-11.5,-31.05000114440918,-38.900001525878906,-10.199996948242202,4,0.07407407407407418,-1.173910159022908,138.0,-1.0000000000000202,135.0,-5.000000000000355,124.1999969482422,0.07407407407407418
3834,2023-02-06,131.19999694824222,132.60000610351562,131.19999694824222,132.60000610351562,10.0,-0.028148170753761415,-1.0000000000000406,2.333324856314484,61.344533370347676,54.678348251284085,-3.4350440079576856,-5.417475486922413,-17.631699302506604,-23.924127488377692,26.78932363608154,3.800003051757784,3.4346185135849083,4.689997100830112,-5.7394947925385225,15.119488994198733,-0.5247488458541909,9.90474304751443,-2.397624176834853,39.32583595433005,-22.958224052326038,5.214745946684312,2,0.10000228881833095,-7.699996948242216,-27.249998092651396,-35.09999847412112,-7.399993896484418,0,0.07621951396801419,-1.8571553133514986,135.0,-1.173910159022908,138.0,-1.0000000000000202,135.0,0.07621951396801419
3835,2023-02-07,148.0,155.39999389648438,145.0,151.1999969482422,404.0,0.12804880672661367,-1.2608689883253639,2.2856971586141213,73.95498755132974,58.05575963697297,-18.548630052156426,-21.542000585280675,-33.207334202499425,-40.744778122453795,26.711623006751516,24.19999694824216,3.5800035883792702,20.36000022888183,6.205008963282609,34.51499149448105,13.28250459608222,27.43749586168144,-17.349959416589655,69.42150896832284,-0.7104530824985176,7.077495632799607,2,-8.200004577636719,-15.200004577636719,-43.85000038146973,-51.900001525878906,-25.8000030517578,1,-0.07702698578705658,-1.0000000000000406,131.19999694824222,-1.8571553133514986,135.0,-1.173910159022908,138.0,-0.07702698578705658
3836,2023-02-08,141.8000030517578,150.0,141.8000030517578,150.0,22.0,-0.04189187127190663,1.0,2.5625014901175405,66.16314575430464,59.53237980674345,-10.120830811319479,-15.108512761580101,-26.1005683761651,-34.65917276569289,26.12673209408476,8.199996948242188,3.6324285966629475,13.52000312805177,-1.9868173244395848,29.02682358054311,5.766592901806092,21.273413354297446,-10.600006103515597,43.801683637342606,-29.381717301440418,7.75341022624567,2,-2.0000076293945312,-5.700004577636719,-36.500003814697266,-45.70000457763672,-13.199996948242188,2,-0.0493653021815873,-1.2608689883253639,148.0,-1.0000000000000406,131.19999694824222,-1.8571553133514986,135.0,-0.0493653021815873
3837,2023-02-09,138.60000610351562,143.39999389648438,138.60000610351562,143.0,12.0,-0.02256697376144745,-1.1818156597007885,0.5365848212208897,61.676653408878046,60.4217506684404,-5.351570872364704,-11.45626887646371,-22.302432473881794,-31.53904823108664,25.813952142773957,4.79998779296875,4.01302282019418,9.66000595092774,-6.4428748853496245,25.76288678720509,1.608565532789072,17.711446369066408,-3.528009643554668,30.57855408453236,-42.20107658545122,8.051440418138675,2,1.1999893188476562,-2.5000076293945312,-29.350006103515625,-41.80000686645508,-4.800003051757841,3,-0.08946615158164051,1.0,141.8000030517578,-1.2608689883253639,148.0,-1.0000000000000406,131.19999694824222,-0.08946615158164051
3838,2023-02-10,134.19999694824222,134.19999694824222,133.19999694824222,133.19999694824222,290.0,-0.03174609640339543,1.0,-0.22727304253740144,56.521739130434796,60.569582465411536,0.09286918895239182,-6.740263558359629,-17.297947387144973,-27.21976079496308,25.177592171659054,5.400009155273409,5.33426160547117,4.839997100830118,-11.35596180355111,21.035956005211347,-3.257982351360482,12.937976553020732,21.19999694824216,12.396695778169981,-55.39608060678957,8.097979452190614,2,5.599998474121065,1.9000015258788778,-21.199996948242216,-33.04999542236331,6.800003051757784,4,-0.06855437524182983,-1.1818156597007885,138.60000610351562,1.0,141.8000030517578,-1.2608689883253639,148.0,-0.06855437524182983
3839,2023-02-13,137.19999694824222,138.0,135.0,135.0,180.0,0.022354694994196178,-1.727276510448817,2.199996948242216,58.65921287671201,62.2334723434067,-1.8472494861196935,-9.386680993191959,-19.652595695162944,-30.23914909815062,24.495703196478978,3.800003051757784,6.145820714359189,7.309997177124046,-9.196448782476836,23.816443136724914,-0.9432258026763805,15.563220156924473,17.75599700927731,18.018020494893484,-45.16032937389028,8.253222979800434,2,6.099998474121065,-1.0999984741211222,-22.949996948242216,-36.04999542236331,2.400009155273409,0,-0.09037896627040187,1.0,134.19999694824222,-1.1818156597007885,138.60000610351562,1.0,141.8000030517578,-0.09037896627040187
3840,2023-02-14,136.80000305175778,136.80000305175778,135.60000610351562,136.0,25.0,-0.002915407473626508,1.9999809265865733,0.3636382552243909,61.76470588235293,62.36072079165675,0.5900666436388065,-8.11089326806021,-18.901628824360373,-29.934515265310495,25.17938755211763,1.599990844726591,6.8042785629135665,6.090003204345663,-10.056941611270787,22.236948019962128,-1.9834692034625618,14.163475612153889,17.720870965576182,21.428603866467153,-42.29692970248537,8.07347240780823,2,6.499992370605497,-0.7000045776366903,-21.35000228881833,-34.450000762939425,1.599990844726591,1,-0.09502923764615334,-1.727276510448817,137.19999694824222,1.0,134.19999694824222,-1.1818156597007885,138.60000610351562,-0.09502923764615334
3841,2023-02-15,141.39999389648438,143.1999969482422,141.39999389648438,143.1999969482422,10.0,0.03362566331951178,1.0,-2.249995231646688,61.988300701681275,62.27480905373986,-3.3599481237611144,-11.471849130973794,-23.07061539335939,-34.59131179782045,26.35371452223904,6.399993896484403,7.460248001524661,9.529994201660145,-6.159774405437133,25.21976280875741,1.6851098981115058,17.374878505208784,12.694462579467768,80.39215099623462,18.511400965051507,7.844884303548633,2,1.9000015258789062,-5.299995422363281,-25.949993133544922,-39.049991607666016,-1.599990844726591,2,-0.13578499135083444,1.9999809265865733,136.80000305175778,-1.727276510448817,137.19999694824222,1.0,134.19999694824222,-0.13578499135083444
3842,2023-02-16,140.60000610351562,141.1999969482422,139.60000610351562,141.1999969482422,184.0,-0.005657622542433738,4.333384196739655,0.33332768193955836,59.75976794721007,62.425894069250134,-2.405307910674992,-9.571679295879306,-21.717528679659083,-33.84377802031683,27.755584527115108,1.79998779296875,9.126867911564034,7.720006179809559,-7.453045621872917,22.893057981492035,0.13348027896830672,15.306532080650797,13.076561181882312,74.0000915527343,16.241348006504786,7.586525900841241,2,2.6999893188476562,-4.500007629394531,-24.350006103515625,-37.30000686645508,3.79998779296875,3,-0.08534850269611727,1.0,141.39999389648438,1.9999809265865733,136.80000305175778,-1.727276510448817,137.19999694824222,-0.08534850269611727
3843,2023-02-17,134.39999389648438,136.0,134.19999694824222,136.0,114.0,-0.04409681321398051,1.2499952316465723,2.666717530072989,53.65168340668766,61.57113296217679,4.135538994844865,-2.6075060642576773,-15.173353167668154,-27.700870823352574,28.604503075267928,6.400009155273409,9.02980602718418,0.9499942779540902,-13.499555850037837,15.399544405946017,-6.274780786041873,8.174769341950054,18.867041982170434,2.2221883138017744,-49.1519576724102,7.224775063995965,2,9.900001525878906,1.7000045776367188,-18.149993896484375,-30.649993896484375,7.0,4,-0.004464217797425674,4.333384196739655,140.60000610351562,1.0,141.39999389648438,1.9999809265865733,136.80000305175778,-0.004464217797425674
3844,2023-02-20,136.80000305175778,138.19999694824222,136.80000305175778,138.19999694824222,40.0,0.0178572117876874,1.0,0.8749928474699472,59.18367710091928,59.92987624546451,2.920556000757159,-4.31515345408377,-17.271585613986332,-30.10948099359716,29.191073242630793,3.800003051757841,8.59898351729916,2.7700031280517408,-11.208793534595003,16.7487997906985,-4.219395203271631,9.759401459375113,16.06569204828878,28.888956705728624,-23.1420851604896,6.989398331323378,2,4.79999542236331,-0.7000045776366903,-19.250003814697237,-33.050003051757784,7.800003051757841,0,0.03070173139289456,1.2499952316465723,134.39999389648438,4.333384196739655,140.60000610351562,1.0,141.39999389648438,0.03070173139289456
3845,2023-02-21,130.39999389648438,133.60000610351562,129.0,133.60000610351562,43.0,-0.04678369161184881,1.8749928474699118,2.2857329700271554,46.417441410539304,57.73590909615726,7.332554036820028,2.662406942480061,-10.528337698324364,-23.77134306223907,29.455511044825368,7.800003051757784,8.462724206508966,-3.910005569458008,-17.323260586889973,9.503249447973957,-10.616633078174004,2.7966219392579745,22.072387240526098,9.859114065920133,-34.61275088862615,6.706627508715986,2,5.8000030517578125,5.700004577636719,-10.849994659423828,-26.649993896484375,14.800003051757812,1,0.07055224415374206,1.0,136.80000305175778,1.2499952316465723,134.39999389648438,4.333384196739655,140.60000610351562,0.07055224415374206
3846,2023-02-22,128.0,142.39999389648438,127.5999984741211,133.39999389648438,410.0,-0.01840486203081859,-3.7741944216793044,1.6874916553815635,42.13836553433347,55.564988221207855,8.458677380568673,5.933686771370333,-7.780125905261102,-21.498899314985067,30.806216754381833,14.799995422363281,8.415501279284257,-6.669999313354481,-18.889933765920773,5.549935139211826,-12.779966539637627,-0.5600320870713347,23.533485891530063,2.7027138486441067,-36.03504886797185,6.109967226283153,2,7.399997711181641,8.099998474121094,-8.049999237060547,-23.900001525878906,14.199996948242188,2,0.08124995231628418,1.8749928474699118,130.39999389648438,1.0,136.80000305175778,1.2499952316465723,134.39999389648438,0.08124995231628418
3847,2023-02-23,130.39999389648438,135.60000610351562,130.39999389648438,133.19999694824222,222.0,0.01874995231628418,-2.7142903853384994,0.5185196697316198,46.349201505146326,54.43470626284247,5.334129440061872,4.172938337533537,-9.751701128980756,-24.032942957319364,31.646658042659848,7.600006103515625,5.908899846437407,-4.540005111694342,-16.080034788337286,7.0000245649486175,-10.310019950015828,1.230009726627145,19.697482750001143,18.91889384055076,-16.339989034021038,5.770014838321477,2,5.000003814697266,5.700004577636719,-10.849994659423828,-26.29999542236328,7.800003051757841,3,0.07208596315376692,-3.7741944216793044,128.0,1.8749928474699118,130.39999389648438,1.0,136.80000305175778,0.07208596315376692
3848,2023-02-24,125.5999984741211,126.8000030517578,125.5999984741211,126.8000030517578,110.0,-0.03680978256926659,1.0000000000000238,0.4285725963346155,45.62500067055232,52.98646046215806,9.81843906824625,9.291812318333314,-4.454173868304849,-19.399463422355296,31.99089031975767,4.799995422363281,4.108389118525025,-9.240000534057629,-21.078638040929434,2.5986369728141767,-15.159319287493531,-3.320681780621726,23.147629482022552,0.0,-33.30918365776172,5.919318753435902,2,8.799999237060547,12.39999771118164,-6.399997711181641,-21.5,12.000007629394531,4,0.14968149403470643,-2.7142903853384994,130.39999389648438,-3.7741944216793044,128.0,1.8749928474699118,130.39999389648438,0.14968149403470643
3849,2023-02-27,129.19999694824222,129.39999389648438,128.19999694824222,128.39999389648438,45.0,0.028662408581660026,-1.0000000000000473,-0.6666666666666983,31.496055542005564,49.62327709100836,5.547701311220294,5.999406536954638,-7.556130803164905,-23.133960702842472,32.13803779027383,3.7999954223632812,2.881761422076295,-5.640002059936506,-17.47863956680831,6.198635446935299,-11.559320813372409,0.27931669349939625,17.695820649339623,21.428568184780524,-7.010571196101846,5.919318753435902,2,5.200000762939425,8.799999237060518,-9.999996185302763,-25.099998474121122,6.199996948242159,0,0.09442722319203689,1.0000000000000238,125.5999984741211,-2.7142903853384994,130.39999389648438,-3.7741944216793044,128.0,0.09442722319203689
3850,2023-02-28,130.60000610351562,130.60000610351562,129.19999694824222,130.19999694824222,300.0,0.010835984429893308,5.999885561701174,0.5000095367067311,37.8260902736498,46.938587043449296,3.5489440215022796,5.3792510726406135,-8.37353354242353,-24.626565459527484,32.573010674497716,1.400009155273409,2.3701849271633364,-4.559993362426752,-15.499523283314971,6.379536558461467,-10.029758322870862,0.9097715980173575,14.592145964189342,29.761958284457513,3.1311591430431918,5.4697649604441105,2,3.3999900817871094,7.399990081787109,-11.400005340576172,-26.50000762939453,0.399993896484375,1,0.1071975447604756,-1.0000000000000473,129.19999694824222,1.0000000000000238,125.5999984741211,-2.7142903853384994,130.39999389648438,0.1071975447604756
3851,2023-03-01,137.39999389648438,140.8000030517578,137.39999389648438,138.19999694824222,6.0,0.05206728541481831,-7.499990463293216,-1.9999618539006518,48.790310051882976,45.71975838841296,-4.333865723204781,-1.298279686802914,-14.377382186340043,-31.32726258026628,32.25703241286933,10.199996948242188,1.551804455628428,2.1199947357177678,-8.864704885618124,13.10469435705366,-3.3723550749501783,7.612344546385714,6.224785883733887,77.63152545180307,49.37267513459403,5.492349810667944,3,-3.3999977111816406,0.6000022888183594,-18.74999237060547,-30.849994659423828,-4.599990844726591,2,0.05676858368446691,5.999885561701174,130.60000610351562,-1.0000000000000473,129.19999694824222,1.0000000000000238,125.5999984741211,0.05676858368446691
3852,2023-03-02,140.8000030517578,140.8000030517578,134.39999389648438,134.80000305175778,20.0,0.024745337018245994,1.1333363850911458,-7.499971389879416,56.7901310152528,46.06847478936464,-8.607715070838424,-4.719748051516632,-16.893091203421008,-34.61678254411248,31.18782791009782,6.4000091552734375,0.5801097157385584,5.380003738403332,-5.819923516518088,16.579930993324737,-0.21995988905737818,10.979967365864042,1.3827942239726667,100.0,66.85402554435511,5.599963627460705,3,-6.800006866455078,-1.0000076293945312,-22.150001525878906,-32.650001525878906,-15.000000000000014,3,0.009943138253837525,-7.499990463293216,137.39999389648438,5.999885561701174,130.60000610351562,-1.0000000000000473,129.19999694824222,0.009943138253837525
3853,2023-03-03,145.0,145.0,143.0,143.39999389648438,246.0,0.029829523133591662,1.4999904632932155,0.2666676839192696,57.83133028484303,45.91821403202284,-12.455841203515746,-8.571629444936633,-20.315836151891432,-38.57216915543276,30.630618662620435,4.1999969482421875,-0.7186217825259575,9.08000068664552,-2.9062394391837074,21.066240812474746,3.086880623730906,15.073120749560132,-19.400001525878906,100.0,62.25781847506972,5.993120062914611,3,-9.700000762939453,-5.200004577636719,-26.349998474121094,-36.5,-20.8000030517578,4,-0.04689657277074333,1.1333363850911458,140.8000030517578,-7.499990463293216,137.39999389648438,5.999885561701174,130.60000610351562,-0.04689657277074333
3854,2023-03-06,141.1999969482422,142.0,140.8000030517578,142.0,15.0,-0.026206917598329715,1.9999809265864312,-0.5,54.135332846696514,46.7757575249292,-8.90222671300711,-4.199341354438843,-15.721579076598928,-34.537589001797045,30.565651311430926,4.1999969482421875,-1.9165060477239422,4.779997634887707,-7.211510117899024,16.771505387674438,-1.2157562415056589,10.775751511281072,-15.21199844360352,75.94935241904872,34.65055766406654,5.995753876393364,3,-5.899997711181641,-1.4000015258789062,-21.59999656677246,-32.69999694824219,-16.999999999999986,0,-0.025495686420206942,1.4999904632932155,145.0,1.1333363850911458,140.8000030517578,-7.499990463293216,137.39999389648438,-0.025495686420206942
3855,2023-03-07,136.60000610351562,136.60000610351562,135.19999694824222,135.80000305175778,35.0,-0.03257783954777793,2.500009536706713,-1.0000000000000355,45.48873301850128,47.14802057872562,-3.7216468937932348,-0.5240690170909659,-10.364410706454123,-29.72419480164305,28.622169214998017,5.999999999999972,-2.3256017374915245,0.7500064849853629,-9.936632688144869,11.43664565811558,-4.593313101579753,6.093326071550479,-10.23176756896973,20.754820191109026,-14.954552296157388,5.34331958656511,3,-1.3000068664550781,3.1999893188476562,-16.150005340576172,-27.600006103515625,-19.600006103515625,1,-0.008784862030839724,1.9999809265864312,141.1999969482422,1.4999904632932155,145.0,1.1333363850911458,140.8000030517578,-0.008784862030839724
3856,2023-03-08,134.80000305175778,134.80000305175778,133.80000305175778,134.60000610351562,100.0,-0.013177181342098887,9.00015259022181,0.2499952316465634,44.64944488425279,46.959158731959675,-0.95617716619563,0.7637823346176162,-7.786744526419525,-27.70950854650978,27.00455114125861,2.800003051757841,-3.4573347050841505,-0.6999965667724837,-11.018300913535683,9.618307779990701,-5.859148740154069,4.459155606609102,-8.059129287902806,8.928573861414712,-21.031073768827017,5.159152173381592,3,0.4999961853027628,5.69999313354495,-14.350002288818331,-25.800003051757784,-13.800003051757784,2,-0.028189932980185017,2.500009536706713,136.60000610351562,1.9999809265864312,141.1999969482422,1.4999904632932155,145.0,-0.028189932980185017
3857,2023-03-09,126.1999969482422,135.0,126.1999969482422,135.0,120.0,-0.06379826341853656,-1.0000000000000033,-44.00068665599154,42.75618722262571,46.640401682190046,7.806324699254773,8.840432864490069,1.5070256121515087,-18.870796180034034,25.47231471669507,8.800003051757798,-3.281794160517194,-8.6800022125244,-19.681553968353896,2.321549543305096,-14.180778090439148,-3.179226334609652,18.8000030517578,0.0,-32.08571081685599,5.500775877914744,3,9.400001525878892,14.299999237060533,-2.2999973297119283,-14.699996948242202,-6.399993896484403,3,0.05229798940662733,9.00015259022181,134.80000305175778,2.500009536706713,136.60000610351562,1.9999809265864312,141.1999969482422,0.05229798940662733
3858,2023-03-10,125.0,125.0,122.8000030517578,124.0,403.0,-0.009508692371318794,3.3999938964844034,-0.11363632422834788,39.35017657781132,47.51308179727957,9.959622100328659,9.819289683755414,3.3237753777615353,-17.42227704120316,24.49050502604632,3.3999938964844034,-2.5949463368983743,-9.41999931335448,-21.277327965531498,2.4373293388225363,-15.348663639442975,-3.4913349872659865,19.623999938964857,11.458319260012257,-20.162959164180773,5.928664326088508,3,8.900001525878906,14.099998474121094,2.3999996185302734,-10.0,-8.0,4,0.006400024414062289,-1.0000000000000033,126.1999969482422,9.00015259022181,134.80000305175778,2.500009536706713,136.60000610351562,0.006400024414062289
3859,2023-03-13,124.8000030517578,127.1999969482422,123.4000015258789,127.1999969482422,9.0,-0.0015999755859376075,2.1666709052299375,-2.3999938964844034,44.3089502755577,48.233399575269345,10.582730540405223,9.531356261975432,4.092888912039783,-16.87499824566335,23.256353474644246,3.7999954223632955,-2.400971173169353,-8.99999656677248,-21.523323028588223,3.523329895043261,-15.261659797680366,-2.73833333586461,18.951037011718782,14.492750418234454,-19.06001963145678,6.261663230907872,3,9.099998474121108,14.299995422363295,2.599996566772475,-9.800003051757798,-7.2000045776367045,0,-0.004807741096502727,3.3999938964844034,125.0,-1.0000000000000033,126.1999969482422,9.00015259022181,134.80000305175778,-0.004807741096502727
3860,2023-03-14,123.8000030517578,123.8000030517578,122.1999969482422,123.4000015258789,16.0,-0.008012820316881553,7.000000000000426,-0.16666772630748292,45.60669663093512,47.879664750719584,11.752625776392321,10.021289284875039,5.513824973986075,-15.352770349222695,21.90961395021024,2.6000061035155966,-1.7768729687291227,-9.349996566772475,-22.548959944448498,3.8489668109035478,-15.949478255610487,-2.7505148779344637,19.112995531250036,12.500044703472716,-23.924182603813897,6.599481688838009,3,9.799995422363295,14.999992370605483,3.599996566772475,-8.800003051757798,-9.800003051757798,1,0.0032309683895337393,2.1666709052299375,124.8000030517578,3.3999938964844034,125.0,-1.0000000000000033,126.1999969482422,0.0032309683895337393
3861,2023-03-15,122.1999969482422,126.8000030517578,122.1999969482422,126.8000030517578,2046.0,-0.01292412006522059,1.0,-11.499971389879985,41.27659899123173,46.1559389702728,12.258924480276093,10.6554375412817,7.3765593306056445,-13.245715501333208,20.146622876142935,4.600006103515597,-0.5893076880656736,-9.990002822875951,-23.452763714486892,3.472758068735004,-16.721383268681436,-3.2586223770704805,19.470221536679688,0.0,-37.04241626663465,6.731380445805476,3,11.400001525878892,13.900001525878892,14.09999847412108,-0.5000000000000142,-11.0,2,-0.04255316757859384,7.000000000000426,123.8000030517578,2.1666709052299375,124.8000030517578,3.3999938964844034,125.0,-0.04255316757859384
3862,2023-03-16,128.60000610351562,128.60000610351562,118.5999984741211,119.0,37.0,0.05237323498448321,1.0833335982426973,-2.086955079511467,53.08642673012563,45.62872746419309,4.410125070880241,3.489217433895192,1.1127412371973264,-19.085135556837628,18.41044191486346,10.000007629394531,0.22591434365702412,-2.9899936676025334,-15.934230502984946,9.954243167779879,-9.46211208529374,3.4821247500886727,11.901999089205475,100.0,55.864812344424855,6.472118417691206,3,1.6999931335449219,3.199993133544922,9.349990844726562,-6.9000091552734375,-21.800003051757827,3,-0.05909802288343635,1.0,122.1999969482422,7.000000000000426,123.8000030517578,2.1666709052299375,124.8000030517578,-0.05909802288343635
3863,2023-03-17,133.80000305175778,135.80000305175778,133.80000305175778,135.19999694824222,2000.0,0.04043543313719944,-1.8571553133513827,-0.1458326048325885,54.581678271854365,45.67832140032174,-2.844830832949924,-1.8530403845708463,-3.823356423454726,-23.707774995212247,17.60096303195112,7.199996948242159,0.04450582068338349,2.2400028228759368,-10.679570801381544,15.159576447133404,-4.2197839892527895,8.699789635004677,4.949841603475306,88.37209611792555,39.65594180383387,6.459786812128735,3,-6.200000762939425,-2.000003814697237,4.149993896484403,-8.70000457763669,-27.600006103515582,4,-0.10463377937730223,1.0833335982426973,128.60000610351562,1.0,122.1999969482422,7.000000000000426,123.8000030517578,-0.10463377937730223
3864,2023-03-20,141.0,144.39999389648438,135.19999694824222,135.19999694824222,108.0,0.05381163515711607,-2.1724110715610734,-4.142877384195997,59.28570883614677,47.21131871339346,-11.260324168834842,-9.193612116401141,-10.734824301075832,-30.22520364406978,16.83699329584212,10.599990844726591,-0.7492480939462212,9.22999992370606,-4.175592270611048,22.63559211802317,2.5272038265475203,15.932796020864615,-22.400001525878906,86.82172674520213,34.23293370487522,6.702796097158553,3,-9.500003814697266,-9.200000762939453,-3.0500030517578125,-14.800003051757812,-34.0,0,-0.17021276595744683,-1.8571553133513827,133.80000305175778,1.0833335982426973,128.60000610351562,1.0,122.1999969482422,-0.17021276595744683
3865,2023-03-21,139.60000610351562,140.8000030517578,139.39999389648438,140.0,360.0,-0.009929034726839592,-2.4999427808506582,-0.06896442862442123,52.173924843537115,48.047372042202824,-10.493535366986919,-7.451056333886584,-9.069515758590228,-28.134272511354737,17.04552859057337,1.600006103515625,-2.0601201202203754,7.370005416870129,-6.462238387141809,21.20224922088208,0.45388351486414535,14.286127318876098,-20.48400772094726,81.39539285030978,30.653510156829853,6.916121902005975,3,-8.10000991821289,-7.800006866455078,0.0999908447265625,-10.900009155273438,-31.400009155273423,1,-0.15759317097078906,-2.1724110715610734,141.0,-1.8571553133513827,133.80000305175778,1.0833335982426973,128.60000610351562,-0.15759317097078906
3866,2023-03-22,138.39999389648438,138.80000305175778,138.39999389648438,138.80000305175778,10.0,-0.008596075605766251,1.000000000000142,1.0000381475546707,47.52065216808751,48.57675703614302,-9.755004867213387,-5.725503181110298,-7.728719405755555,-26.287994614398883,16.497400882475834,1.20001220703125,-3.0120060104506763,5.649993515014643,-8.294181030597144,19.59416806062643,-1.322093757791265,12.622080787820536,-18.778315603637694,76.74418192028347,30.901602856347736,6.972087272805897,3,-6.899997711181641,-6.599994659423828,1.3000030517578125,-9.699996948242188,-28.99999237060547,2,-0.17630054170908593,-2.4999427808506582,139.60000610351562,-2.1724110715610734,141.0,-1.8571553133513827,133.80000305175778,-0.17630054170908593
3867,2023-03-23,139.80000305175778,139.80000305175778,138.39999389648438,138.39999389648438,174.0,0.010115673533342306,1.0000000000000406,-3.4999427808508354,44.29825163136787,49.126543153204864,-10.083347940993292,-6.730242438401859,-8.852717055648242,-27.003085354798614,15.95189529677361,1.400009155273409,-3.0736069141399014,6.580002212524391,-7.661168765486394,20.82117319053519,-0.5405832764810157,13.700587701529784,-19.68275844683835,56.60382247391234,16.88426792915145,7.120585489005399,3,-8.30000686645505,-8.000003814697237,-0.10000610351559658,-11.100006103515597,-34.20000457763669,3,-0.2045780077195497,1.000000000000142,138.39999389648438,-2.4999427808506582,139.60000610351562,-2.1724110715610734,141.0,-0.2045780077195497
3868,2023-03-24,144.39999389648438,144.8000030517578,144.0,144.0,274.0,0.032904082577334126,-3.0000762951094835,0.2857080576778513,53.44827189315167,50.14202333293753,-13.010214926026293,-10.381852191179064,-13.130448557786451,-30.90840635835596,16.1314546741354,5.000000000000028,-2.8339436264841993,10.239993286132801,-4.360712059051679,24.84069863131728,2.9396406135405755,17.54034595872504,-23.797094305733637,95.83324061505594,58.18920154708808,7.300352672592238,3,-12.699993133544922,-12.599994659423828,-4.6999969482421875,-15.699996948242188,-34.59999084472658,4,-0.26038775923827795,1.0000000000000406,139.80000305175778,1.000000000000142,138.39999389648438,-2.4999427808506582,139.60000610351562,-0.26038775923827795
3869,2023-03-27,141.39999389648438,142.0,141.39999389648438,142.0,150.0,-0.02077562414684453,1.0,-1.5000381475547417,55.357127043672136,51.225404489908314,-8.278444057558914,-6.767994326543288,-9.862195377067906,-27.299174495672304,15.973038767873451,3.0,-1.819457351621395,6.629993438720703,-8.116864952268855,21.37685182971026,-0.7434357567740619,14.003422634215482,-19.829210167293354,46.87493294487055,6.801453919983324,7.373429195494778,3,-9.699993133544922,-9.599994659423828,-1.1999969482421875,-12.699996948242188,-29.99999237060547,0,-0.24893916879523537,-3.0000762951094835,144.39999389648438,1.0000000000000406,139.80000305175778,1.000000000000142,138.39999389648438,-0.24893916879523537
3870,2023-03-28,144.60000610351562,144.60000610351562,142.39999389648438,142.60000610351562,70.0,0.02263092181866644,1.20001220703125,-3.3332994252581254,60.60605760354589,53.37312211349877,-9.183429181321884,-9.344480471316444,-12.551364170043172,-29.860371689604023,15.78548181929737,3.20001220703125,-0.2967491033947738,9.130005645751964,-6.104455718291803,24.36446700979573,1.5127749637300951,16.747236327773848,-22.100053601421934,96.87505215398957,50.67827937535523,7.61723068202188,3,-12.900005340576172,-12.800006866455078,-5.750007629394531,-15.900009155273438,-33.80000305175783,1,-0.26002769375126233,1.0,141.39999389648438,-3.0000762951094835,144.39999389648438,1.0000000000000406,139.80000305175778,-0.26002769375126233
3871,2023-03-29,145.1999969482422,146.60000610351562,145.1999969482422,146.60000610351562,140.0,0.00414931410374253,1.0,-0.7000045776367188,74.86910200057838,55.7934193657713,-6.903775123780207,-9.834365916134232,-12.552083596112965,-29.80039627217809,14.850296309551375,2.0,1.0124903981474347,9.339996337890625,-6.490206750545781,25.17019942632703,1.424894793672422,17.255097882108828,-21.808042424161926,82.9267430349314,29.610504314044896,7.915101544218203,3,-4.999992370605469,-12.599994659423828,-9.049999237060547,-16.5,-36.599998474121094,2,-0.25482094199484706,1.20001220703125,144.60000610351562,1.0,141.39999389648438,-3.0000762951094835,144.39999389648438,-0.25482094199484706
3872,2023-03-30,142.1999969482422,142.1999969482422,140.39999389648438,140.39999389648438,60.0,-0.020661157459041624,1.0,-1.2857080576778455,71.49998798370821,57.67323155597728,-1.979952872881995,-7.087483097102734,-9.046240335086054,-26.082515967597956,14.018060831966967,4.8000030517578125,2.384842814479555,6.269996643066406,-9.664221729574479,22.20421501570729,-1.6971125432540362,14.237105829386849,-17.415559329395805,29.032250125515596,-28.35686690977586,7.96710918632044,3,-1.2999954223632812,-9.599994659423828,-6.44999885559082,-13.5,-35.19999694824219,3,-0.23066101354630686,1.0,145.1999969482422,1.20001220703125,144.60000610351562,1.0,141.39999389648438,-0.23066101354630686
3873,2023-03-31,138.19999694824222,139.60000610351562,138.0,138.0,35.0,-0.028129395821688274,-15.000305180437934,0.1111092273132019,65.29679029067641,58.34112949536947,3.028278661837305,-3.8188365410765925,-4.660266576952864,-21.406154940654744,12.715154651462676,4.1999969482421875,4.195036868110748,2.6099967956543253,-12.790602886234382,18.010596477543032,-5.090303045290028,10.310296636598679,-12.106625220315678,2.3255442593285895,-57.99090859407679,7.700299840944355,3,4.100006103515597,-5.5999946594238565,-2.4499988555908487,-9.500000000000028,-25.399993896484418,4,-0.2358900086396548,1.0,142.1999969482422,1.0,145.1999969482422,1.20001220703125,144.60000610351562,-0.2358900086396548
3874,2023-04-03,137.60000610351562,138.39999389648438,134.0,134.0,94.0,-0.004341467858000714,-1.4444369092527445,18.000305180435376,65.89861767354148,59.86609536536995,3.45901346141315,-3.6916492344233234,-3.7442393053957232,-20.1727300695849,11.452409711362952,4.399993896484375,4.959746092748588,2.190005493164051,-13.01745665256118,17.39746763888928,-5.413725579698564,9.793736566026666,-10.276236313053744,28.571463171840524,-36.23223555239913,7.603731072862618,4,2.6999969482421875,-5.000003814697266,-1.4000091552734375,-8.900009155273438,-26.00000762939453,0,-0.202034896937752,-15.000305180437934,138.19999694824222,1.0,142.1999969482422,1.0,145.1999969482422,-0.202034896937752
3875,2023-04-04,135.39999389648438,137.19999694824222,135.19999694824222,135.19999694824222,100.0,-0.01598846009771393,-19.00030518044362,0.055554613656585164,64.99999133023647,61.80824416116428,5.588266525389088,-1.6718659181998987,-1.2343440474168688,-17.415901531268318,10.827196810290436,2.400009155273409,5.256808813244902,0.049993896484380684,-15.14716500652409,15.247152799492838,-7.548585555019855,7.648573347988616,-6.919649927239277,11.111057288248073,-59.33326666051137,7.59857945150423,4,4.9000091552734375,-2.7999916076660156,0.8000030517578125,-6.6999969482421875,-18.99999237060547,1,-0.17725253657658124,-1.4444369092527445,137.60000610351562,-15.000305180437934,138.19999694824222,1.0,142.1999969482422,-0.17725253657658124
3876,2023-04-05,131.0,135.19999694824222,131.0,135.19999694824222,11.0,-0.03249626362500613,-1.0000000000000135,-21.00030518044106,52.85713559105283,62.75923126779594,9.865662271020113,2.5601022807185814,3.5597453881306365,-12.57323034581276,10.180411084423618,4.399993896484375,4.545796986999477,-4.159999847412109,-19.480627745310727,11.160628050486508,-11.820313796361432,3.5003141015371995,-1.4324763026986602,0.0,-63.95018481642064,7.660313948949311,4,7.8000030517578125,1.6000022888183594,4.999996185302734,-2.3000030517578125,-16.0,2,-0.15419844998658172,-19.00030518044362,135.39999389648438,-1.4444369092527445,137.60000610351562,-15.000305180437934,138.19999694824222,-0.15419844998658172
3877,2023-04-06,132.80000305175778,132.80000305175778,131.80000305175778,131.80000305175778,0.0,0.01374048131112815,1.0,-0.23809541109750576,48.70466341725666,62.23216365936316,7.787193927765372,1.349075216889446,2.047480294226517,-13.85491981752267,10.366920243686925,1.800003051757784,4.454918263602252,-2.6899971008301122,-17.47290127406825,12.092907072408025,-10.08144918744918,4.701454985788956,-2.210530410083578,20.930253189261748,-38.281227071689116,7.391452086619072,4,6.000000000000028,-0.2000007629394247,3.1999931335449503,-4.100006103515597,-15.600006103515582,3,-0.18222894594516637,-1.0000000000000135,131.0,-19.00030518044362,135.39999389648438,-1.4444369092527445,137.60000610351562,-0.18222894594516637
3878,2023-04-11,125.8000030517578,126.5999984741211,125.1999969482422,125.1999969482422,23.0,-0.05271084216219324,-3.66662428157283,0.6000061035155966,30.20834202567525,59.43785421291905,13.26642802534353,8.866681842101016,9.17599162820268,-6.4454978557297125,11.19473827070292,7.600006103515582,4.551949555611287,-9.729997253417977,-24.397265900203067,4.937271393367112,-17.063631576810522,-2.3963629300254325,20.800003051757827,4.545501835100793,-49.059544761655815,7.3336343233925465,4,10.099998474121108,6.799999237060561,11.09999275207521,2.899993896484389,-9.800003051757798,1,-0.14944358184175022,1.0,132.80000305175778,-1.0000000000000135,131.0,-19.00030518044362,135.39999389648438,-0.14944358184175022
3879,2023-04-12,124.1999969482422,124.1999969482422,123.8000030517578,123.8000030517578,75.0,-0.012718649162967832,1.0,0.6666497126291415,30.051812652217194,56.04293810721587,13.600246202145101,10.982511281842577,10.836985855729424,-4.3805420013655265,11.896337516836766,2.0,4.651606508828337,-11.300003051757798,-26.061829996451408,3.4618238929358114,-18.680916524104603,-3.9190895794109935,21.972008972167956,2.9850304378820995,-45.158876689388535,7.380913472346801,4,11.000007629394517,8.400005340576158,13.350000381469712,4.499999999999986,-9.599998474121108,2,-0.09178739272622616,-3.66662428157283,125.8000030517578,1.0,132.80000305175778,-1.0000000000000135,131.0,-0.09178739272622616
3880,2023-04-13,124.1999969482422,124.1999969482422,122.1999969482422,122.1999969482422,0.0,0.0,1.0,5.000076295109128,31.016051507784198,51.17037694134984,11.6246450586534,11.609225317937145,11.060421028236178,-3.899695033437908,12.829806103226659,2.0,3.8143443942842623,-11.320002746582006,-26.016023909963437,3.3760184167994396,-18.66801332827272,-3.97199216489129,21.07712885742187,15.384615384615369,-27.93774198695353,7.348010581690721,4,7.999999999999986,8.400005340576158,13.350000381469712,5.999999999999986,-7.0,3,-0.1014492655694017,1.0,124.1999969482422,-3.66662428157283,125.8000030517578,1.0,132.80000305175778,-0.1014492655694017
3881,2023-04-14,117.0,119.8000030517578,117.0,119.4000015258789,135.0,-0.05797099134585848,-1.333334392970777,-1.2000007629394531,23.61110571480546,45.84939002258288,16.096522616884698,19.394018440700847,18.05662565837312,3.7553399823098346,13.687582379981789,7.199996948242202,2.814785769511218,-18.259999847412104,-34.0886071790319,-2.431392515792311,-26.174303513222014,-10.345696181602207,26.892498074218764,0.0,-39.92213919270316,7.914303665809899,4,11.300003051757812,14.800003051757812,20.549997329711914,13.199996948242188,-1.8000030517577983,4,-0.005128192086505057,1.0,124.1999969482422,1.0,124.1999969482422,-3.66662428157283,125.8000030517578,-0.005128192086505057
3882,2023-04-17,121.0,121.0,120.5999984741211,120.5999984741211,30.0,0.03418803418803429,1.0,-0.1666671964853945,22.53522236637275,41.098104697660254,9.804054953509535,15.595016078793776,13.79839817031717,0.22548372330734878,14.936540815250016,4.0,1.2205611617112595,-13.879999542236334,-30.714750081204784,2.954750996732116,-22.297374811720545,-5.462624272752109,20.74109822828126,41.66667328940603,8.452694845610203,8.417375269484225,4,6.6999969482421875,10.800003051757812,16.89999771118164,9.199996948242188,-8.199996948242202,0,-0.04958677685950408,-1.333334392970777,117.0,1.0,124.1999969482422,1.0,124.1999969482422,-0.04958677685950408
3883,2023-04-18,119.8000030517578,121.4000015258789,119.5999984741211,120.0,220.0,-0.009917330150762016,-4.999949137887188,-0.4999904632932511,23.529424964349374,36.390416618861124,9.073732252639232,16.540426878866853,14.817613233006071,1.8519049186346166,15.547564570816998,1.8000030517578125,-1.2060743991764866,-14.379996490478518,-32.517667807686436,3.7576748267294136,-23.44883214908249,-5.31116083187456,19.961807318260966,38.888947757698524,7.097178377409918,9.068835658603964,4,7.29999542236331,12.000000000000014,18.249994277954116,10.39999389648439,-9.400001525878892,1,-0.02170288845812718,1.0,121.0,-1.333334392970777,117.0,1.0,124.1999969482422,-0.02170288845812718
3884,2023-04-19,117.0,118.1999969482422,117.0,117.8000030517578,34.0,-0.023372312023632436,-1.9999809265864668,4.000076295109128,15.841571444002838,30.928369964835174,9.660198626904645,18.393251616628447,17.523074986816255,5.111087544655817,15.524478919245732,2.8000030517577983,-3.5754586365598016,-15.979999542236328,-35.35155656402483,3.3915574795521763,-25.665778053130566,-6.294221031342076,20.940865540417263,0.0,-22.5859667344118,9.68577851089425,4,9.099998474121108,14.800003051757812,19.5,13.199996948242188,-5.599998474121094,2,-0.008547008547008517,-4.999949137887188,119.8000030517578,1.0,121.0,-1.333334392970777,117.0,-0.008547008547008517
3885,2023-04-20,117.5999984741211,118.0,116.5999984741211,116.5999984741211,250.0,0.005128192086505168,-1.8000030517578125,-1.24999523164663,15.841587337018439,26.815531269942465,7.006554936331895,16.928492770660398,16.291960839830182,5.029514115567409,15.515091219568605,1.4000015258789062,-5.586917058523952,-14.280000686645508,-34.54660132118235,5.986599947891335,-24.413301003913944,-4.146700369377086,18.665597823062797,20.833320087865136,5.6371567024104134,10.133300317268423,4,7.100002288818345,14.000003814697266,18.900001525878906,12.599998474121094,-3.0,3,-0.025510204412631632,-1.9999809265864668,117.0,-4.999949137887188,119.8000030517578,1.0,121.0,-0.025510204412631632
3886,2023-04-21,114.0,114.5999984741211,114.0,114.5999984741211,100.0,-0.0306122323199971,1.0,-0.5999984741210938,15.609759819216805,23.138319759049146,8.874785849885043,19.612311760832284,19.405874118712518,8.99814289903442,15.729137179925118,3.5999984741210938,-7.850899134029191,-16.659999465942377,-38.17331375026848,4.853314818383737,-27.416656608105427,-5.903342323779327,20.2990365148776,0.0,-12.890551428420684,10.756657142163055,4,6.299999237060547,16.300003051757812,22.199996948242188,16.199996948242188,3.5999984741210938,4,0.028070148668791317,-1.8000030517578125,117.5999984741211,-1.9999809265864668,117.0,-4.999949137887188,119.8000030517578,0.028070148668791317
3887,2023-04-24,111.1999969482422,112.1999969482422,111.1999969482422,112.1999969482422,133.0,-0.024561430278577157,1.0,1.6666709052299633,16.08040461091427,21.568548935186815,9.26268164935017,21.249275625253958,21.78039492053692,12.0105324481937,15.962646004801337,2.8000030517577983,-10.179918215095398,-18.030002212524394,-40.75333499065094,4.693330565602139,-29.391668601587654,-6.6683358234611205,20.663155184850083,0.0,-13.639252996108759,11.361666389063268,4,6.5,17.700004577636705,23.650001525878892,21.59999847412108,1.8000030517577983,0,0.035971224008772174,1.0,114.0,-1.8000030517578125,117.5999984741211,-1.9999809265864668,117.0,0.035971224008772174
3888,2023-04-25,106.8000030517578,108.1999969482422,106.8000030517578,107.5999984741211,536.0,-0.03956829152191765,-2.5000047683988136,0.7999954223632955,14.678900527408018,19.860447587985792,11.939679454939835,23.914025963415796,25.8368528792857,16.62183731446605,15.907187131155004,4.399993896484403,-11.798802690331144,-20.549996566772478,-44.1918409118863,3.0918477783413465,-32.37091873932938,-8.729074394215573,22.170307355455478,0.0,-11.265030739653392,11.82092217255691,4,8.699996948242202,19.90000152587892,24.24999618530275,29.299995422363295,14.799995422363295,1,0.05617977367558935,1.0,111.1999969482422,1.0,114.0,-1.8000030517578125,117.5999984741211,0.05617977367558935
3889,2023-04-26,106.1999969482422,109.1999969482422,106.1999969482422,109.1999969482422,0.0,-0.005618034516579717,1.0,3.750021457794835,15.23809887114021,18.107341739469796,10.859907308856563,22.916674277201864,25.982554191579183,17.428617271232426,16.138201341528347,3.0,-13.532930350008783,-19.390002822875957,-43.85444793116427,5.07444228541236,-31.622225377020115,-7.157780268731798,19.223064282098193,0.0,-10.818355987482331,12.232222554144156,4,7.600002288818345,20.200004577636705,23.50000381469725,29.900001525878892,19.200004577636705,2,0.039548066839245166,-2.5000047683988136,106.8000030517578,1.0,111.1999969482422,1.0,114.0,0.039548066839245166
3890,2023-04-27,107.0,107.0,105.5999984741211,105.5999984741211,61.0,0.007532985637915601,1.0,-0.46666717529296875,18.75000745057875,17.567219710111267,8.22885741597554,20.190520398904226,24.741070644983125,16.692048038086824,16.165207211189283,1.4000015258789062,-13.98897417832292,-16.70999946594239,-40.79947229865857,7.379473366773809,-28.75473588230048,-4.665263049584297,14.962909659562726,15.555572509765625,3.2296069475941014,12.044736416358097,4,6.5,19.10000228881836,24.64999771118164,29.099998474121094,16.400001525878906,3,0.04112150958765337,1.0,106.1999969482422,-2.5000047683988136,106.8000030517578,1.0,111.1999969482422,0.04112150958765337
3891,2023-04-28,108.1999969482422,108.1999969482422,106.4000015258789,106.4000015258789,31.0,0.011214924749927135,-1.0000000000000158,1.2857096146615106,17.460312013954137,17.003340782064758,6.3132079759703,16.945241200023176,22.956140757937774,15.572687089694696,15.928331710671046,1.7999954223632955,-14.376844517731882,-13.660002517700178,-36.44840223408927,9.12839719868893,-25.054202375894718,-2.265802659505624,10.490330474232195,39.39392538219242,26.993234796858754,11.394199858194552,4,5.300003051757798,17.900005340576158,23.45000076293944,27.900001525878892,22.199996948242173,4,0.05914973850637306,1.0,107.0,1.0,106.1999969482422,-2.5000047683988136,106.8000030517578,0.05914973850637306
3892,2023-05-02,109.4000015258789,109.4000015258789,109.4000015258789,109.4000015258789,0.0,0.011090615632925793,1.0,0.0,24.37500372528939,17.09729397772476,3.6818918530111944,13.87323827544185,21.198877292807936,14.521790326455402,16.269563083812997,1.2000045776367045,-14.902927828632556,-10.819998168945318,-32.117253163117255,10.477256825226618,-21.468625666031272,-0.17137067185934995,6.672260106924824,100.0,83.02808952604568,10.648627497085966,5,2.4999961853027344,16.700000762939453,22.249996185302734,26.699996948242188,17.400001525878892,1,0.07495426722002785,-1.0000000000000158,108.1999969482422,1.0,107.0,1.0,106.1999969482422,0.07495426722002785
3893,2023-05-03,105.5999984741211,105.5999984741211,104.1999969482422,104.1999969482422,10.0,-0.03473494514402642,-1.0000000000000202,100.0,22.807023414430176,17.87123308555002,5.87345320521149,15.922037490048652,24.58585112286474,18.37686915064731,17.146096426495543,5.2000045776367045,-14.510318695993249,-12.990001296997065,-33.46745088787,7.4874482938758575,-23.228726092433533,-2.7512765015605964,8.377810526946107,26.92308256611505,7.843938918550531,10.238724795436463,5,5.5,19.800003051757812,26.049999237060547,30.5,18.400001525878906,2,0.070075773037936,1.0,109.4000015258789,-1.0000000000000158,108.1999969482422,1.0,107.0,0.070075773037936
3894,2023-05-04,109.8000030517578,109.8000030517578,104.1999969482422,104.1999969482422,51.0,0.03977277119626077,1.0,4.00000000000002,31.250012417631325,19.583280316729233,0.6087391190162066,10.047689833532019,19.935734670066623,14.218601247811606,18.29789508825092,5.600006103515597,-14.319610849920139,-7.399996566772472,-26.145044566215248,11.345051432670303,-16.772520566493867,1.9725274329489224,2.222243538744408,100.0,77.13007131329107,9.372523999721391,5,-0.40000534057615766,15.599998474121108,21.9499969482422,26.299995422363295,16.399993896484403,3,0.1074680791839413,-1.0000000000000202,105.5999984741211,1.0,109.4000015258789,-1.0000000000000158,108.1999969482422,0.1074680791839413
3895,2023-05-05,111.4000015258789,111.4000015258789,111.0,111.0,17.0,0.014571934696275823,1.0,0.07142876605577117,41.463419740074976,22.455909196824585,-2.193932285437853,6.911856551152596,18.101259101222865,12.724355288730209,19.408253453552167,1.599998474121108,-14.165028741076398,-4.599998474121094,-21.412525888926126,12.212528940683939,-13.00626218152361,3.8062652332814224,-7.2000045776367045,100.0,71.17051785064984,8.406263707402516,5,-3.2000045776367045,14.0,20.349998474121094,24.699996948242188,12.799995422363295,4,0.12567324782978306,1.0,109.8000030517578,-1.0000000000000202,105.5999984741211,1.0,109.4000015258789,0.12567324782978306
3896,2023-05-08,110.8000030517578,110.8000030517578,110.8000030517578,110.8000030517578,0.0,-0.005385982638265285,1.0,0.0,32.65307181645444,24.297316664106827,-2.3418607460408936,6.240902948763917,18.532344850051274,13.440464704159737,21.039634519851035,0.599998474121108,-13.477143425745496,-4.189997100830098,-19.574733865598247,11.194739663938066,-11.882365483214173,3.5023712815539767,-6.600006103515597,91.66669315760284,61.798210722616226,7.692368382384081,5,-3.0000038146972514,14.599998474121108,20.9499969482422,25.299995422363295,20.800003051757827,0,0.11371839464873745,1.0,111.4000015258789,1.0,109.8000030517578,-1.0000000000000202,105.5999984741211,0.11371839464873745
3897,2023-05-09,108.5999984741211,108.5999984741211,107.8000030517578,107.8000030517578,50.0,-0.019855636435398116,1.0000000000000355,100.0,31.578950010176698,26.175099939970014,-0.614022210820437,6.888102104846396,20.4570190286326,15.767320117595347,22.88667199135809,3.0,-12.912421306541205,-5.180001449584964,-18.307970806971127,7.9479679078012,-11.743986128278053,1.383983229108125,-4.256001434326151,61.11109345048678,31.045904481131064,6.563984678693084,5,-0.7999992370605469,14.599998474121094,27.800004959106445,27.5,26.599998474121122,1,0.20073660891954925,1.0,110.8000030517578,1.0,111.4000015258789,1.0,109.8000030517578,0.20073660891954925
3898,2023-05-10,107.0,107.0,106.0,106.0,1.0,-0.014732951165762342,1.0,1.2500071525982783,32.87671948713768,28.13494667508084,1.1368848566899032,7.386126470720498,21.912160138951947,17.54363504021846,24.11956354181128,2.5999984741210938,-12.100570834077615,-5.839999771118158,-18.000746981626946,6.3207474393906296,-11.920373376372552,0.2403738341362356,-2.514882870483376,38.88890654951303,4.813274537728006,6.080373605254394,5,0.7999992370605469,14.900001525878906,29.750001907348633,29.099998474121094,29.600006103515625,2,0.18504675749306343,1.0000000000000355,108.5999984741211,1.0,110.8000030517578,1.0,111.4000015258789,0.18504675749306343
3899,2023-05-11,112.8000030517578,112.8000030517578,106.4000015258789,106.4000015258789,92.0,0.054205635997736534,1.0000000000000044,6.400001525878892,43.02326587162793,30.831975388530747,-4.054864613300779,0.7254693957497835,15.915653153788313,11.929917757577456,24.876773421763925,6.400001525878892,-11.000105480941954,0.5300029754638587,-10.394638328933752,11.45464427986147,-4.9323176767349395,5.992323627662657,-8.176588234313925,100.0,61.595232091618186,5.462320652198803,5,-4.300003051757798,8.499992370605483,24.649999618530288,23.299995422363295,19.800003051757827,3,0.09929075040098301,1.0,107.0,1.0000000000000355,108.5999984741211,1.0,110.8000030517578,0.09929075040098301
3900,2023-05-12,111.5999984741211,111.5999984741211,111.1999969482422,111.4000015258789,162.0,-0.010638338166410244,3.0000762951093414,0.031249515712376733,46.250000298023004,34.03082964231618,-2.384484133195329,0.9835405368111623,16.856024769871794,13.33986214078243,25.49593719267509,1.6000061035155966,-9.303252523689991,-0.04000167846679403,-9.410594761378007,9.33059140444442,-4.725298219922408,4.64529486298882,-6.649520127304669,82.35288177809709,37.475394456997705,4.68529654145561,5,-3.0999984741210938,9.099998474121122,24.850004196166992,25.39999771118164,20.20000457763669,4,0.1308243608758355,1.0000000000000044,112.8000030517578,1.0,107.0,1.0000000000000355,108.5999984741211,0.1308243608758355
3901,2023-05-15,116.4000015258789,116.4000015258789,113.0,113.0,60.0,0.0430107806217479,1.0,17.000267032883194,57.64706040748568,37.72772482922687,-6.592237880041026,-4.072517744381287,11.627594672218038,8.840517242418457,25.307371158245573,4.8000030517578125,-7.446103836177571,4.790001296997076,-4.511929286400729,14.091931880394881,0.1390360052981663,9.440966588695986,-11.135542190864825,100.0,47.40325684799639,4.6509652916989035,5,-6.100002288818359,3.2999954223633097,20.05000114440918,20.599994659423828,20.400001525878878,0,0.067010269073142,3.0000762951093414,111.5999984741211,1.0000000000000044,112.8000030517578,1.0,107.0,0.067010269073142
3902,2023-05-16,115.0,119.4000015258789,115.0,116.1999969482422,85.0,-0.012027504360192398,-6.333354526149816,-0.3529401204995049,63.22578850945409,42.21869872867398,-4.8213561611233615,-3.315032110723706,12.46445854767191,10.552055470793675,25.164432472826704,4.400001525878906,-5.902618437400747,3.689999771118167,-4.676828056285814,12.056827598522148,-0.49341414258381633,7.87341368482015,-9.06740813353403,67.16417145638862,7.587362707187566,4.18341391370199,5,-3.200000762939453,3.5,20.700002670288086,21.999996185302734,13.399993896484375,1,0.14434787916100533,1.0,116.4000015258789,3.0000762951093414,111.5999984741211,1.0000000000000044,112.8000030517578,0.14434787916100533
3903,2023-05-17,117.1999969482422,117.1999969482422,117.1999969482422,117.1999969482422,0.0,0.01913040824558432,1.0,-0.0,66.87115458875017,46.17660341435385,-5.814285541103715,-6.02890750006037,9.57987825707795,8.593328254646238,24.906146711138373,2.1999969482422017,-4.264761777792344,6.019997024536153,-1.8579134562218087,13.897907505294114,2.081041784157179,9.958952264915126,-10.190012309023203,83.07688786433303,15.304556556335186,3.938955240378978,5,-4.499996185302749,-1.799999237060561,18.500005722045884,19.799999237060533,9.800003051757798,2,0.15358362174658735,-6.333354526149816,115.0,1.0,116.4000015258789,3.0000762951093414,111.5999984741211,0.15358362174658735
3904,2023-05-18,116.0,119.4000015258789,116.0,117.5999984741211,180.0,-0.010238882077549416,-3.250005960470162,-100.0,63.63635733108181,48.640263146687936,-4.070374437161405,-5.172885844224226,10.189737366618914,10.052420461817889,24.477424837512647,3.4000015258789062,-3.1724264086107894,4.870000076293948,-2.86375368206447,12.603753834652366,1.0031231971147463,8.73687695547315,-7.9988140098482035,58.536589904455774,-15.186442683166241,3.866876879179206,5,-3.299999237060547,-1.8000030517577983,18.250001907348633,20.999996185302734,10.800003051757798,3,0.17758625951306573,1.0,117.1999969482422,-6.333354526149816,115.0,1.0,116.4000015258789,0.17758625951306573
3905,2023-05-19,114.5999984741211,115.1999969482422,114.5999984741211,115.1999969482422,111.0,-0.012068978671369912,-1.0000000000000473,0.3749994039529927,59.63855075601048,51.6386496955275,-2.4235833314279205,-4.225820572527169,11.119459691821532,11.706006692292775,23.89936068103042,1.4000015258789062,-1.605044247245928,3.6199985504150334,-3.6901531201749975,10.930150221005064,-0.03507728487998918,7.275074385710056,-5.686907241111129,24.999970197684718,-50.87338401234747,3.655075835295018,5,-1.8999977111816406,-0.40000152587889204,19.300004959106445,22.39999771118164,13.799995422363281,4,0.15706813149268317,-3.250005960470162,116.0,1.0,117.1999969482422,-6.333354526149816,115.0,0.15706813149268317
3906,2023-05-22,117.1999969482422,117.1999969482422,117.1999969482422,117.1999969482422,0.0,0.02268759606230053,1.0,-0.0,61.27166521171674,54.9378402734764,-4.492729825921728,-6.9290471523499235,8.127726444447475,9.390059996767448,23.124419566687866,2.599998474121108,-0.4572553749441113,6.059997177124032,-1.657214909802562,13.777209264050626,2.201391133660735,9.918603220587329,-7.4479528918027285,54.16660043932598,-17.884280856064073,3.8586060434632987,5,-4.499996185302749,-4.399997711181655,15.200002670288072,19.799999237060533,12.400009155273423,0,0.12457343416112221,-1.0000000000000473,114.5999984741211,-3.250005960470162,116.0,1.0,117.1999969482422,0.12457343416112221
3907,2023-05-23,115.1999969482422,116.4000015258789,115.1999969482422,116.4000015258789,15.0,-0.017064846860731953,-1.0000000000000238,-100.0,64.63413924989587,58.46644246933842,-1.6294155608024568,-4.8633591219720245,9.98192109225154,11.665365622689919,21.897475416459677,2.0,0.03209173513428709,3.8599971771240433,-4.068206293515914,11.788200647764,-0.10410455819592812,7.824098912444015,-4.676116294247578,12.499960263595709,-62.56349036002629,3.9641017353199755,5,-2.2999954223632955,-2.399997711181655,14.85000610351561,20.999999999999986,15.199996948242173,1,0.1875000579489614,1.0,117.1999969482422,-1.0000000000000473,114.5999984741211,-3.250005960470162,116.0,0.1875000579489614
3908,2023-05-24,112.8000030517578,112.8000030517578,112.8000030517578,112.8000030517578,0.0,-0.020833280903320595,1.0,-0.0,54.83870967741934,59.779269558870794,1.8772418758740912,-2.098398748303694,12.243900714205466,14.291183073461681,20.234311382982224,2.3999938964844034,0.8332010852193008,1.1600032806396285,-6.494207643785458,8.814214205064715,-2.667102181572915,4.987108742852172,-1.5660327280124307,0.0,-68.93865223843724,3.827105462212542,5,2.4999961853027486,-3.8146972514141453e-06,16.9499969482422,23.39999389648439,12.199996948242202,2,0.13829778743506416,-1.0000000000000238,115.1999969482422,1.0,117.1999969482422,-1.0000000000000473,114.5999984741211,0.13829778743506416
3909,2023-05-25,110.4000015258789,110.5999984741211,109.4000015258789,109.4000015258789,22.0,-0.021276608696346067,-1.399993896484375,100.0,48.4276731068667,60.02123320429788,4.35944340662374,0.6665650029055428,14.481601668609969,16.87660395073351,18.861066073192017,3.400001525878892,1.859710107538632,-1.449998474121088,-8.695322936315321,5.795325988073145,-5.072660705218198,2.1726637569760214,9.0,12.820520344574938,-50.03320322889186,3.6226622310971157,5,4.0,1.3999977111816406,19.049999237060547,25.79999542236328,14.599998474121094,3,0.15036230294100017,1.0,112.8000030517578,-1.0000000000000238,115.1999969482422,1.0,117.1999969482422,0.15036230294100017
3910,2023-05-26,111.4000015258789,111.4000015258789,110.4000015258789,110.4000015258789,1.0,0.009057970889299272,1.0,1.0,50.93167451680708,59.275079216444695,3.719204486136533,0.013811737622688725,13.359812819406827,15.99627180746009,17.302425797645938,1.0,3.0339542245280455,-0.6699985504150447,-7.553417974953788,6.213420874123699,-4.111708262684417,2.771711161854327,7.799999999999997,25.641040689149875,-32.18137506921762,3.441709712269369,5,3.0,0.3999977111816406,17.549999237060547,24.79999542236328,21.99999237060547,4,0.13824058631005842,-1.399993896484375,110.4000015258789,1.0,112.8000030517578,-1.0000000000000238,115.1999969482422,0.13824058631005842
3911,2023-05-29,114.5999984741211,114.5999984741211,113.4000015258789,113.4000015258789,18.0,0.02872528639507066,1.0,1.1999969482421875,59.036145408919495,58.809563316385294,0.2648807477178252,-2.827074710603057,10.124281114361168,12.862316574047014,15.702535640959415,3.1999969482421875,3.5906102329278866,2.209998321533206,-4.508991512196431,8.928988155262843,-1.1494965953316125,5.5694932383980245,4.404003051757812,74.28567068917411,16.18198611263871,3.3594949168648194,5,-0.1999969482421875,-2.799999237060547,13.550003051757812,21.39999771118164,16.599998474121122,0,0.12041880982642073,1.0,111.4000015258789,-1.399993896484375,110.4000015258789,1.0,112.8000030517578,0.12041880982642073
3912,2023-05-30,117.5999984741211,117.5999984741211,117.0,117.0,50.0,0.02617801081975979,1.0,0.5,65.31791754564571,58.636981422707024,-2.601052682098185,-5.46125460224772,6.916550979776844,9.844283834869032,14.375857104863437,3.0,4.204846713304477,4.799998474121097,-2.1476237477915276,11.74762069603372,1.3261873631647774,8.273809585077416,1.2119230517578075,100.0,37.83548476515146,3.473811110956314,5,-3.1999969482421875,-5.799999237060547,7.700002670288086,17.099998474121094,12.599998474121122,1,0.10204088252633126,1.0,114.5999984741211,1.0,111.4000015258789,-1.399993896484375,110.4000015258789,0.10204088252633126
3913,2023-05-31,113.0,114.5999984741211,112.1999969482422,112.1999969482422,1058.0,-0.03911563379087424,-4.999980926586609,1.3333418104599029,50.29939668381684,57.15509690634424,1.4980601435657945,-0.29348860573333013,11.08344689843814,14.431252028607176,12.407299436304534,5.400001525878892,3.8917663170357173,-0.1700000762939453,-6.235291945969209,5.895291793381318,-3.202646011131577,2.8626458585436865,5.623683125878898,43.90243675508704,-12.919458503250333,3.0326459348376296,5,0.5,-1.2000007629394531,10.299999237060547,17.599998474121094,13.800003051757798,2,0.15398224687154305,1.0,117.5999984741211,1.0,114.5999984741211,1.0,111.4000015258789,0.15398224687154305
3914,2023-06-01,121.5999984741211,122.8000030517578,116.4000015258789,118.1999969482422,410.0,0.07610618118691237,1.2068930137236829,4.249985694939881,62.25490562735331,57.44580300316012,-6.955484535356803,-8.394525955947046,1.9092360324937658,5.836165262261829,11.31631588532972,9.800003051757798,3.6955016534702168,7.83999862670899,0.9195805620747421,14.760416691343238,4.379789594391866,11.300207659026114,-12.199996948242188,90.32254491959306,35.21286323429324,3.460209032317122,6,-5.499996185302734,-8.099998474121094,-0.4999961853027344,5.100006103515625,7.20000457763669,3,0.027960539214994196,-4.999980926586609,113.0,1.0,117.5999984741211,1.0,114.5999984741211,0.027960539214994196
3915,2023-06-02,125.4000015258789,125.4000015258789,123.0,123.0,1340.0,0.0312500254888286,1.0,0.7058824849375653,61.30653613113667,57.44967754976233,-10.127403686331206,-11.691326986607336,-2.3875291664691645,2.0568337314203973,10.580508757855215,3.8000030517578125,3.2527368030673927,10.9400016784668,2.385434644649891,19.49456871228371,6.662718161558345,15.217285195375254,-15.731999969482416,100.0,48.47970325115641,4.277283516908456,6,-8.0,-10.60000228881836,-5.30000114440918,1.0,3.5999984741210938,4,-0.0031898047927564344,1.2068930137236829,121.5999984741211,-4.999980926586609,113.0,1.0,117.5999984741211,-0.0031898047927564344
3916,2023-06-05,123.4000015258789,124.5999984741211,122.1999969482422,123.0,653.0,-0.01594896312331595,-1.3999923706345923,0.1666671964853945,60.39604502628458,56.978778191583295,-7.996346208200592,-9.169069896651763,-0.8790877489187778,4.00860350023143,9.732843848402037,3.2000045776367045,2.973602394076181,8.310001754760748,-0.9374500909693779,17.557453600490874,3.686275831895685,12.93372767762581,-13.10271997070312,84.84849010288696,33.848540961305204,4.623725922865063,6,-6.0,-8.60000228881836,-3.6000003814697266,2.700000762939453,5.999992370605469,0,0.08103721431890198,1.0,125.4000015258789,1.2068930137236829,121.5999984741211,-4.999980926586609,113.0,0.08103721431890198
3917,2023-06-06,130.39999389648438,130.39999389648438,123.0,123.0,69.0,0.056726031475270666,1.0,18.49991416963894,64.6017724508528,58.06356294418703,-14.095798059713502,-15.233132608836002,-8.344566436851181,-2.9419224192126023,8.724236938090511,7.399993896484375,3.1562921656366427,14.219994354248044,3.2203599100955813,25.219628798400507,8.720177132171813,19.719811576324275,-19.498603542480467,100.0,50.86581447763697,5.499817222076234,6,-10.499996185302734,-13.099998474121094,-10.599992752075195,-4.299991607666016,1.400009155273409,1,0.006134993015359358,-1.3999923706345923,123.4000015258789,1.0,125.4000015258789,1.2068930137236829,121.5999984741211,0.006134993015359358
3918,2023-06-07,126.8000030517578,126.8000030517578,125.5999984741211,126.0,366.0,-0.027607293046227888,2.000000000000071,0.10810860967572793,61.344546839377415,59.498771136688205,-9.276596601118499,-10.618114623688754,-5.4097855789982106,0.6807164148649889,7.450784707882069,4.799995422363281,3.0033913905699308,9.630003356933585,-1.4545698675550085,20.71457658142218,4.087716744689288,15.172289969177882,-14.728696485205063,74.28576566737883,25.25280478647292,5.542286612244299,6,-6.400005340576158,-9.500007629394517,-7.800003051757798,-0.7000007629394389,8.399993896484418,2,0.02681383134586035,1.0,130.39999389648438,-1.3999923706345923,123.4000015258789,1.0,125.4000015258789,0.02681383134586035
3919,2023-06-08,124.0,125.1999969482422,123.0,123.0,187.0,-0.022082042463476004,-3.3999938964844034,1.24999523164663,59.59184277211843,60.461012053945026,-4.855125187280578,-7.310844672144498,-3.2245302198170123,3.474541855798506,7.051963449007663,3.8000030517577983,2.8402561496230874,6.270000457763672,-5.014846521393736,17.55484743692108,0.6275769681849681,11.912423947342376,-10.828972193651367,21.95126489825906,-28.87741099982969,5.642423489578706,6,-2.7000045776367188,-6.700004577636719,-5.75,1.4000015258789062,9.399993896484375,3,0.02258066977224038,2.000000000000071,126.8000030517578,1.0,130.39999389648438,-1.3999923706345923,123.4000015258789,0.02258066977224038
3920,2023-06-09,126.1999969482422,126.1999969482422,125.8000030517578,125.8000030517578,202.0,0.017741910872920874,1.0,0.3999938964844034,59.25926391062238,60.48580299857868,-5.291413754185257,-8.81280094532869,-6.129547210643025,1.3800937286868589,6.677055412115303,2.1999969482422017,3.3682094031058654,7.739997482299813,-3.7620193575022114,19.242014322101838,1.988989062398801,13.491005902200826,-11.995231176485419,48.78050595930376,-1.5587788252029853,5.75100841990101,6,-4.9000015258789205,-8.000000000000014,-8.799997329711928,-0.7999954223632955,6.800003051757798,4,0.020602267562509713,-3.3999938964844034,124.0,2.000000000000071,126.8000030517578,1.0,130.39999389648438,0.020602267562509713
3921,2023-06-12,124.1999969482422,125.1999969482422,124.1999969482422,124.5999984741211,11.0,-0.01584786092205892,-3.9999809265867863,-1.0000190737772643,59.25926391062238,59.81261926135386,-1.9963883440772179,-6.533456820552473,-4.891685871491788,3.510212000145472,7.0099332122652775,2.0,4.37034806153622,5.349997711181658,-6.3845203510318385,17.084515773395154,-0.5172613199250833,11.217256742288399,-9.023517489001762,16.216188351348535,-37.30220450982489,5.867259031106747,6,-2.9000015258789205,-6.000000000000014,-7.399997711181655,1.2000045776367045,4.199996948242173,0,0.03864736851610462,1.0,126.1999969482422,-3.3999938964844034,124.0,2.000000000000071,126.8000030517578,0.03864736851610462
3922,2023-06-13,131.60000610351562,134.80000305175778,129.0,129.0,164.0,0.0595813956288358,-3.4615303355751745,-6.499990463293447,67.53731927512771,61.72794399372174,-8.047983942936867,-13.308398851456431,-12.886844819588646,-3.750455005324497,8.131840606532343,10.600006103515582,5.501807365515333,11.920006561279294,-0.9602681420793999,24.800281264637988,5.479869209599954,18.360143912958634,-15.510115778040543,72.88138880806923,12.0730638097641,6.440137351679344,6,-6.00000381469728,-11.200004577636733,-15.000005722045898,-6.200004577636719,-2.0,1,-0.016717417211217556,-3.9999809265867863,124.1999969482422,1.0,126.1999969482422,-3.3999938964844034,124.0,-0.016717417211217556
3923,2023-06-14,135.19999694824222,135.19999694824222,133.39999389648438,133.39999389648438,5.0,0.02735555226262587,-1.0000000000000315,0.6923072408652996,72.62774124035903,62.88048128405571,-9.127603622292938,-16.327870700811047,-16.923472264071464,-7.230269862396511,9.329099044738081,3.599990844726591,6.272487122376674,14.619997406005893,0.06301738607896823,29.17697742593282,7.341507396042431,21.898487415969356,-17.613297604664524,100.0,31.753323779762383,7.278490009963464,6,-6.5,-14.599998474121108,-19.69999885559085,-9.79999542236331,-5.599990844726591,2,-0.025147884417379363,-3.4615303355751745,131.60000610351562,-3.9999809265867863,124.1999969482422,1.0,126.1999969482422,-0.025147884417379363
3924,2023-06-15,136.60000610351562,137.80000305175778,134.60000610351562,134.60000610351562,751.0,0.010355097536055125,-2.199996948242159,1.1111092273131686,72.8260955197616,64.16043232723626,-9.136948008375882,-16.975807709427244,-18.733509833700964,-8.535869673174858,10.338945043907147,3.199996948242159,6.6711489781943385,14.990006256103513,-1.0428424024994456,31.022854914706485,6.973581926802012,23.006430585405,-17.25197699947148,91.17649698751266,16.81591468174885,8.016424329301486,6,-6.600006103515625,-14.50000381469728,-21.7500057220459,-11.200004577636719,-8.20001220703125,3,-0.01024896846792589,-1.0000000000000315,135.19999694824222,-3.4615303355751745,131.60000610351562,-3.9999809265867863,124.1999969482422,-0.01024896846792589
3925,2023-06-16,132.60000610351562,136.0,132.39999389648438,136.0,123.0,-0.029282575558369994,1.1176544506377288,-1.6999969482421875,66.07143757294759,64.7910314990877,-4.479264385039016,-12.182766463542919,-15.127548675258126,-4.457374909198251,11.493386355003798,4.20001220703125,8.088358972566994,10.090005874633789,-6.302792454566202,26.48280420383378,1.8936067100337937,18.286405039233784,-11.037740125745842,61.76474548126881,-12.084600177667049,8.196399164599995,6,-2.2000045776367188,-9.00000381469728,-17.700008392333984,-7.200004577636719,-7.600006103515625,4,0.006033090167011146,-2.199996948242159,136.60000610351562,-1.0000000000000315,135.19999694824222,-3.4615303355751745,131.60000610351562,0.006033090167011146
3926,2023-06-19,131.80000305175778,131.80000305175778,131.80000305175778,131.80000305175778,18.0,-0.006033205240830175,1.0,-0.0,63.19703139949906,64.6349491600484,-2.640043569426041,-10.785883083014966,-14.597158141661652,-3.518863582945613,12.346940730550578,0.8000030517578409,8.347823687556499,8.56000251770017,-8.134706601571281,25.25471163697162,0.21264795806445136,16.907357077335902,-8.289208625109438,31.818205462991163,-37.12364043909852,8.347354559635727,6,-1.4000015258788778,-8.200000762939439,-17.200004577636676,-6.400001525878878,3.199996948242216,0,0.009104680731843118,1.1176544506377288,132.60000610351562,-2.199996948242159,136.60000610351562,-1.0000000000000315,135.19999694824222,0.009104680731843118
3927,2023-06-20,136.80000305175778,136.80000305175778,132.39999389648438,133.80000305175778,693.0,0.03793626619292634,1.9333394368489394,100.0,71.95572360869815,65.81396880108403,-7.416673066492194,-14.845848051810691,-19.87225740540886,-8.416936364918712,13.792191622054679,5.0,8.560398744793076,12.480002212524383,-4.808827355346239,29.76883178039499,3.835587428589065,21.124416996459686,-11.574503590096299,83.33333333333334,10.760511665743408,8.644414783935305,6,-6.400001525878878,-13.200000762939439,-21.800004959106403,-11.400001525878878,-1.800003051757784,1,-0.06140357432664156,1.0,131.80000305175778,1.1176544506377288,132.60000610351562,-2.199996948242159,136.60000610351562,-0.06140357432664156
3928,2023-06-21,128.39999389648438,131.80000305175778,128.39999389648438,130.39999389648438,455.0,-0.06140357432664156,-2.400009155273409,-0.6666666666666666,56.296291168171756,65.44779640064552,1.3792001523879946,-5.499147333268013,-11.624962857354404,-0.004325412134761564,14.907595513016854,8.400009155273409,8.806620113601639,3.2999935150146484,-13.189621978147983,19.78960900817728,-4.944814231566681,11.544801261595964,-1.6655540040113408,0.0,-67.42244039524397,8.24480774658132,6,2.600006103515625,-4.79999160766603,-13.249994277954102,-2.9999923706054688,5.20001220703125,2,0.009345889907118599,1.9333394368489394,136.80000305175778,1.0,131.80000305175778,1.1176544506377288,132.60000610351562,0.009345889907118599
3929,2023-06-22,127.0,129.19999694824222,127.0,129.19999694824222,70.0,-0.01090337977440281,-1.0000000000000258,1.099998474121108,51.55038616418132,64.59125442881873,3.6313740818061433,-2.9426284761220955,-10.345519393339018,1.3747099079949692,15.456945681212147,2.199996948242216,8.203879248214008,1.0699996948242188,-13.905786203278865,16.045785592927302,-6.417893254227323,8.55789264387576,10.800003051757784,0.0,-60.686674477577554,7.487892949051538,6,4.0,-3.399997711181655,-12.950000762939453,-1.5999984741210938,13.199996948242216,3,0.020472489004059957,-2.400009155273409,128.39999389648438,1.9333394368489394,136.80000305175778,1.0,131.80000305175778,0.020472489004059957
3930,2023-06-23,126.8000030517578,127.0,126.8000030517578,127.0,30.0,-0.0015747791200173555,1.000000000000142,0.0909078298503996,53.413656464265536,63.94174249033463,4.386745602074129,-1.6124161433019566,-10.27088234835064,1.6322082753905676,16.171828734134795,0.1999969482422017,7.998726345097467,0.10000267028807741,-13.222556854743104,13.422562195319244,-6.561277092227513,6.761282432803668,10.78399993896484,0.0,-55.24971627269423,6.661279762515586,6,5.499999999999986,-3.200000762939453,-13.350004196166978,-1.400001525878892,14.800003051757827,4,0.012618224023807745,-1.0000000000000258,127.0,-2.400009155273409,128.39999389648438,1.9333394368489394,136.80000305175778,0.012618224023807745
3931,2023-06-26,128.39999389648438,128.39999389648438,128.39999389648438,128.39999389648438,0.0,0.012618224023807745,1.0,-0.0,47.74774743813832,61.74290117511359,3.850051477644115,-2.240403305053107,-11.74811277903639,-0.07283877064031685,17.56510958300545,1.5999908447265767,8.15291001633264,1.0099937438964872,-11.042856991408996,13.06284447920197,-5.016431623756262,7.036419111549222,8.752649096679676,15.99990844726579,-32.20166278031589,6.02642536765274,6,3.900009155273409,-4.79999160766603,-14.949995040893555,-2.9999923706054688,13.800003051757812,0,-0.02647970450236503,1.000000000000142,126.8000030517578,-1.0000000000000258,127.0,-2.400009155273409,128.39999389648438,-0.02647970450236503
3932,2023-06-27,129.60000610351562,129.60000610351562,128.80000305175778,128.80000305175778,6.0,0.009345889907118599,1.000000000000071,100.0,53.333335755362484,59.5990783434473,2.611088260186392,-2.630159618182148,-12.937840955927953,-1.4198971640057039,18.761407050124383,1.20001220703125,8.233990981755113,1.6100055694580107,-9.552697704432092,12.772708843348113,-3.9713460674870475,7.191357206403069,7.138531291992166,56.00006103515669,10.63951949213255,5.581351636945055,6,2.699996948242159,-6.00000381469728,-16.850006103515625,-4.200004577636719,7.199996948242159,1,0.04166661760934809,1.0,128.39999389648438,1.000000000000142,126.8000030517578,-1.0000000000000258,127.0,0.04166661760934809
3933,2023-06-28,130.39999389648438,130.39999389648438,130.19999694824222,130.19999694824222,15.0,0.006172745025411208,-1.0000000000002842,0.2499952316465634,57.99999237060546,57.95173354909663,1.1830239945519452,-2.17105694091822,-13.679351349348437,-2.315870649078221,20.089990967401747,0.79998779296875,8.53007274516554,1.5399936676025447,-7.139664322571491,10.219651657776566,-2.799835327484459,5.879822662689563,5.941002125273428,100.0,49.54356338101198,4.3398289950870135,6,1.400009155273409,-6.79999160766603,-17.54999351501465,-4.999992370605469,6.600006103515625,2,0.03527612207687114,1.000000000000071,129.60000610351562,1.0,128.39999389648438,1.000000000000142,126.8000030517578,0.03527612207687114
3934,2023-06-29,125.0,126.8000030517578,125.0,126.8000030517578,2045.0,-0.04141099807697124,1.0000000000000158,-9.000152590220175,48.6111145451238,56.01169765711621,5.324436239521617,3.685683731358097,-8.192156499425295,3.016437602397332,20.66902980388525,5.399993896484375,7.538038537685196,-4.030000305175776,-12.230926750842883,4.170926140491332,-8.13046352800933,0.07046291765777823,10.959356302957815,0.0,-48.57536997460534,4.100463222833554,6,5.900001525878906,-1.3999977111816548,-10.950000762939453,0.40000152587890625,11.199996948242216,3,0.06880004882812507,-1.0000000000002842,130.39999389648438,1.000000000000071,129.60000610351562,1.0,128.39999389648438,0.06880004882812507
3935,2023-06-30,125.0,125.4000015258789,124.0,124.0,90.0,0.0,-1.8000030517578125,-0.5555546136565974,50.970877561911976,54.65323611960653,4.6187095596618235,3.8516565470018804,-8.122500354695688,2.679816652087851,20.87951448876259,1.4000015258789062,5.822465735543858,-4.010000228881836,-12.250058806284585,4.230058348520899,-8.13002951758321,0.11002905981953859,10.301794924780353,15.625014901175405,-35.51334209292193,4.120029288701369,6,5.400001525878906,-0.8999977111816548,-11.899999618530273,0.40000152587890625,12.0,4,0.12159997558593783,1.0000000000000158,125.0,-1.0000000000002842,130.39999389648438,1.000000000000071,129.60000610351562,0.12159997558593783
3936,2023-07-03,133.39999389648438,133.39999389648438,128.60000610351562,128.60000610351562,500.0,0.06719995117187505,1.0,4.79998779296875,52.13268788386539,52.45067659462511,-3.945354028541175,-3.963986126717998,-16.237736817897357,-5.9123738090058,21.614881753604116,8.399993896484375,4.071137960461769,3.8899940490722713,-4.12733129622535,11.907319394369893,-0.1186686235765535,7.898656721721082,0.9976574343135383,100.0,49.47995221937275,4.0086626726488115,7,-4.6999969482421875,-8.399993896484375,-20.29999351501465,-7.999992370605469,-2.199996948242159,0,0.06146935968673506,-1.8000030517578125,125.0,1.0000000000000158,125.0,-1.0000000000002842,130.39999389648438,0.06146935968673506
3937,2023-07-04,131.19999694824222,131.39999389648438,131.0,131.39999389648438,45.0,-0.016491732000747383,3.0,-0.041666136846248675,45.09803774905866,51.206426214723656,-2.9315381296633234,-1.792905119600647,-13.682409234250485,-3.868222690602167,21.6732302101473,2.399993896484375,2.9283230208720425,1.6499969482422046,-6.393963225806118,9.693957122290527,-2.3719831387819568,5.671977035266366,2.365842276091854,76.59576194975016,30.99888657222138,4.021980087024164,7,-2.5000000000000284,-6.199996948242216,-18.09999656677249,-5.79999542236331,-1.0,1,0.08384146536481563,1.0,133.39999389648438,-1.8000030517578125,125.0,1.0000000000000158,125.0,0.08384146536481563
3938,2023-07-05,130.19999694824222,130.19999694824222,130.19999694824222,130.19999694824222,0.0,-0.007621951396801441,1.0,-0.0,42.07919240172337,50.15407135222833,-1.84318711538711,-0.5535043204126566,-12.18952588218383,-2.961210048739474,21.679137242081296,1.0,2.0003862097650114,0.4799972534179915,-7.4623233338972454,8.422317840733228,-3.491163040239627,4.45115754707561,3.199996948242159,65.95745716985022,25.04685525145897,3.97116029365762,7,-1.5000000000000284,-5.199996948242216,-17.09999656677249,-4.79999542236331,1.0,2,0.050691292305784286,3.0,131.19999694824222,1.0,133.39999389648438,-1.8000030517578125,125.0,0.050691292305784286
3939,2023-07-06,126.8000030517578,128.19999694824222,126.8000030517578,128.19999694824222,335.0,-0.02611362500903902,-1.0000000000000202,-100.0,42.71355897698566,48.96517163141945,1.704723683098237,3.232759567428033,-8.306651723339243,0.27718021877272747,21.926892824914106,3.3999938964844176,-0.07477166050915685,-3.0599967956542997,-10.66952199714764,4.549528405839055,-6.86475939640097,0.7447658050923707,5.84799133300784,29.787285849249407,-8.134883743958234,3.8047626007466757,7,1.8999938964843892,0.2999992370605469,-14.150003433227525,-1.400001525878892,-1.400001525878892,3,0.08044161437503061,1.0,130.19999694824222,3.0,131.19999694824222,1.0,133.39999389648438,0.08044161437503061
3940,2023-07-07,128.80000305175778,128.80000305175778,128.39999389648438,128.39999389648438,20.0,0.015772870282847018,1.000000000000142,-0.28572207084465767,46.34146069146929,48.80891754845623,0.020404242952679397,1.5152188440868315,-9.81636577654153,-1.8680473776936282,22.088232784259954,1.9999999999999858,-0.500204217102862,-1.1899971008301122,-8.623040267531508,6.243046065871297,-4.90651868418081,2.5265244825205855,3.156151782226601,30.303072338319907,-8.04457553279748,3.7165215833507017,7,-0.10000610351559658,1.199996948242216,-14.000001907348604,-3.400001525878878,-3.999999999999986,4,0.05745336740023821,-1.0000000000000202,126.8000030517578,1.0,130.19999694824222,3.0,131.19999694824222,0.05745336740023821
3941,2023-07-10,129.0,129.0,129.0,129.0,0.0,0.0015527713004932497,1.0,0.0,39.226505131299525,47.241491923560346,-0.09558285619806384,1.7847702106629413,-9.552329568779271,-2.2870320670870115,22.563670501871936,0.19999694824221592,-0.49662688216128004,-1.2300003051757926,-8.169469155495761,5.70946854514419,-4.699734730335791,2.239734119984192,2.3196624472656424,47.82611580117111,14.542244858001801,3.469734425159989,7,-0.3000030517578125,1.0,-12.899999618530273,-3.5999984741210938,-4.800003051757798,0,0.0620155038759691,1.000000000000142,128.80000305175778,-1.0000000000000202,126.8000030517578,1.0,130.19999694824222,0.0620155038759691
3942,2023-07-11,129.39999389648438,129.39999389648438,129.39999389648438,129.39999389648438,0.0,0.00310072787972393,1.0,0.0,51.77305271541984,46.54960973965083,-0.5888567254684745,1.2769774087357177,-9.51276063967157,-2.8931374424610965,21.932581851738885,0.399993896484375,-0.567941606833017,-0.7200057983398551,-7.637749189254748,6.197737592575024,-4.178877493797302,2.7388658971175914,1.3340955550000047,76.47045623861145,37.366324611425995,3.458871695457442,7,-0.6999969482421875,1.0000076293945312,-13.299993515014648,-3.9999923706054688,-9.399993896484375,1,0.013910379726893796,1.0,129.0,1.000000000000142,128.80000305175778,-1.0000000000000202,126.8000030517578,0.013910379726893796
3943,2023-07-12,131.80000305175778,131.80000305175778,131.60000610351562,131.60000610351562,30.0,0.01854721227570799,1.0000000000002842,100.0,58.21919275687438,47.617173985400896,-3.0948462013765834,-1.4659721546992728,-11.313751621471297,-5.388398107920381,21.354834324957007,2.400009155273409,-0.35164288816335443,1.8500030517577954,-4.699406177797329,8.39941228131292,-1.4247015630197666,5.1247076665353575,-7.800003051757784,100.0,53.6382442865387,3.274704614777563,7,-3.1000061035155966,-1.4000015258788778,-13.200006484985323,-6.400001525878878,-12.20000457763669,2,-0.012139651490654768,1.0,129.39999389648438,1.0,129.0,1.000000000000142,128.80000305175778,-0.012139651490654768
3944,2023-07-13,135.19999694824222,137.0,132.80000305175778,134.19999694824222,297.0,0.02579661470227168,-1.2105318106618612,5.000076295110194,62.9629681957498,48.949628500271764,-5.471164288473034,-5.245150615173486,-14.198268077437959,-8.903161031209947,20.72255830093412,5.199996948242216,-0.4265924911239267,5.319997406005882,-0.9542943588470223,11.594289170858787,2.182851523579444,8.457143288432334,-11.043996887207058,79.06974681073825,25.73466182008049,3.1371458824264487,7,-3.2999954223633097,-4.79999542236331,-16.350000381469755,-9.79999542236331,-20.000000000000014,3,-0.02958579948438378,1.0000000000002842,131.80000305175778,1.0,129.39999389648438,1.0,129.0,-0.02958579948438378
3945,2023-07-14,133.39999389648438,134.39999389648438,133.39999389648438,134.39999389648438,14.0,-0.013313632340146597,1.0,-1.0,57.66871739952593,49.56474289090072,-2.6309928936529445,-3.564916659364144,-11.94465637429569,-7.127369196012438,20.482442276357226,1.800003051757841,-0.830534750793845,3.479994964599598,-2.876964371467807,9.836954300667017,0.3015152965658956,6.6584746326333,-8.730233837890623,54.99992370605469,-2.9314950454768507,3.1784796680337086,7,-1.4999923706054688,-2.4999923706054688,-14.099998474121094,-7.999992370605469,-18.399993896484375,4,-0.059969960544475676,-1.2105318106618612,135.19999694824222,1.0000000000002842,131.80000305175778,1.0,129.39999389648438,-0.059969960544475676
3946,2023-07-17,133.0,133.0,132.19999694824222,132.19999694824222,50.0,-0.002998455133324529,-1.000000000000071,-0.8000030517577841,55.34590953541242,50.703395311606684,-2.563259083929097,-3.236341416049072,-11.067006659230202,-6.715837198657482,20.24707742319084,1.199996948242159,-0.3464268637648331,3.0200012207031364,-3.433588860664173,9.473591302070446,-0.20679381998050417,6.246796261386791,-7.837030343750001,47.36846332071138,-10.360822463453594,3.2267950406836516,7,-1.0999984741210938,-2.0999984741210938,-13.250003814697266,-7.599998474121094,-13.400001525878906,0,-0.0616541123927985,1.0,133.39999389648438,-1.2105318106618612,135.19999694824222,1.0000000000002842,131.80000305175778,-0.0616541123927985
3947,2023-07-18,128.39999389648438,131.19999694824222,128.39999389648438,131.0,20.0,-0.03458651205650842,-1.1538434451917539,-3.2499952316467233,47.19100930958219,51.271374968035445,1.785569477258349,0.7400323487337062,-5.962025407715885,-2.1692457277549977,19.150223313835987,4.600006103515625,-0.044256130688211215,-1.1600044250488395,-6.784908970108859,4.46490012001118,-3.972456697578849,1.6524478474811701,-2.7635430264843706,0.0,-50.218464922493986,2.812452272530011,7,3.5000076293945312,2.5000076293945312,-8.64999771118164,-2.9999923706054688,-7.399993896484375,1,-0.03271025816113504,-1.000000000000071,133.0,1.0,133.39999389648438,-1.2105318106618612,135.19999694824222,-0.03271025816113504
3948,2023-07-19,129.60000610351562,129.60000610351562,128.0,128.0,39.0,0.009345889907118599,1.0,-0.6153855182694227,57.324851907106016,52.89485196027104,0.5492586719453811,-0.3852187690555411,-6.581126101852206,-3.33959459008139,18.72330553237357,1.600006103515625,-0.4000013827587452,-0.019992828369140625,-5.618335756350234,5.578350099611939,-2.8191642923596874,2.779178635621406,-3.509013268315627,17.777845594618054,-37.19042199918317,2.799171463990542,7,2.899993896484375,1.2999954223632812,-6.600004196167006,-4.200004577636719,-5.400009155273423,2,-0.07407411768057937,-1.1538434451917539,128.39999389648438,-1.000000000000071,133.0,1.0,133.39999389648438,-0.07407411768057937
3949,2023-07-20,129.60000610351562,129.60000610351562,127.4000015258789,127.4000015258789,481.0,0.0,1.0,1.374997615823304,57.324851907106016,54.11522876200844,1.1043411949035828,-0.19019705218693161,-6.175217492729445,-3.367111808279077,18.481217384239674,2.2000045776367188,-0.2512253969934477,-0.1499931335449105,-5.611241507020509,5.311255239930702,-2.8806173202827097,2.5806310531928887,-3.0726529817236212,31.428671077914732,-27.338276370290412,2.7306241867378063,7,2.599994659423828,1.2999954223632812,-4.950008392333956,-6.4000091552734375,-5.600006103515625,3,-0.07716054906206726,1.0,129.60000610351562,-1.1538434451917539,128.39999389648438,-1.000000000000071,133.0,-0.07716054906206726
3950,2023-07-21,128.39999389648438,128.60000610351562,128.39999389648438,128.60000610351562,15.0,-0.009259353013245764,1.0,-0.09091445038996529,39.669426698579834,54.164442269484034,2.5050810323370456,1.1972100058892465,-4.536186314160375,-2.2242283465167816,18.263092277830793,1.20001220703125,0.09573633806860471,-1.4300048828125114,-6.75446480453968,3.8944550389146713,-4.092234843676096,1.2322250780510728,-1.4537348995640542,17.85701148360429,-34.219740215829354,2.6622299608635913,7,3.800006866455078,2.100006103515625,-2.3499927520751953,-6.499992370605469,-3.5999908447265767,4,-0.10280371943696476,1.0,129.60000610351562,1.0,129.60000610351562,-1.1538434451917539,128.39999389648438,-0.10280371943696476
3951,2023-07-24,125.0,125.0,123.5999984741211,123.5999984741211,100.0,-0.02647970450236503,1.0,-6.999580408910589,37.795285997062386,52.611357078555436,5.8982715200309315,4.563392136597088,-0.8823721717681963,0.9897096073502496,17.528757576283667,4.799995422363281,0.5990678172172181,-4.659999084472645,-10.379179652281493,1.0591814833362037,-7.519589368377069,-1.8004088005682206,12.0,18.421076407397635,-29.29202351413091,2.8595902839044234,7,5.299999237060547,5.299999237060547,2.000001907348633,-3.7000045776367188,5.399993896484375,0,-0.07999999999999996,1.0,128.39999389648438,1.0,129.60000610351562,1.0,129.60000610351562,-0.07999999999999996
3952,2023-07-25,135.0,137.0,133.80000305175778,133.80000305175778,270.0,0.08000000000000007,-4.333341810459721,0.8571397431076873,56.976746764937914,52.473307523895826,-3.6026914805014485,-5.282128599074667,-10.461984689811743,-9.194374151624942,17.220701440624396,12.0,1.0565123296544527,5.070001220703119,-1.127143948182919,11.267146389589158,1.9714286362601001,8.168573805146139,-11.400001525878906,85.07462856524697,38.03061856393256,3.098572584443016,7,-4.700000762939453,-4.700000762939453,-7.999998092651367,-14.0,-3.0,1,-0.1140740853768808,1.0,125.0,1.0,128.39999389648438,1.0,129.60000610351562,-0.1140740853768808
3953,2023-07-26,135.0,135.0,133.39999389648438,133.39999389648438,0.0,0.0,1.0,1.3333418104598949,63.225795019435246,52.50251050430533,-3.4654671106722503,-5.185712042638073,-10.103853056685722,-9.447388741185222,16.76376897098543,1.600006103515625,1.8437410022807796,4.840000915527355,-1.7590086324882748,11.439010463542985,1.540496141519526,8.13950568953517,-11.400001525878906,85.07462856524697,34.36692506980563,3.299504774007816,7,-4.700000762939453,-4.700000762939453,-7.999998092651367,-14.0,-4.199996948242216,2,-0.10370370370370374,-4.333341810459721,135.0,1.0,125.0,1.0,128.39999389648438,-0.10370370370370374
3954,2023-07-27,133.60000610351562,133.60000610351562,133.0,133.0,100.0,-0.01037032515914349,1.0,0.3750023841766961,57.89473948386159,52.52762406923151,-2.5885090250234555,-3.2763738461293883,-8.315926273067035,-8.250443770683944,17.288334147832533,2.0,2.064308330587437,3.010006713867199,-3.2871598304159875,9.307173258150371,-0.1385765582743943,6.158589986008792,-9.732007598876947,74.62691410953873,20.456704540495913,3.1485832721415883,7,-3.300006866455078,-3.300006866455078,-6.300004959106445,-12.600006103515625,-2.400009155273409,3,-0.0703593467502549,1.0,135.0,-4.333341810459721,135.0,1.0,125.0,-0.0703593467502549
3955,2023-07-28,140.19999694824222,140.19999694824222,138.39999389648438,138.60000610351562,210.0,0.04940112682040443,1.25001668939599,2.666624281572704,65.21738589598732,53.62445477596205,-9.07702734696852,-9.14826848390021,-14.398160285912923,-14.943717571467062,18.313229993310067,6.599990844726591,2.0525372285067363,8.849997711181658,1.7728302678554257,15.92716515450789,5.311413989518542,12.388581432844774,-16.069358413696307,100.0,43.167273703225064,3.538583721663113,7,-8.299999237060575,-8.299999237060575,-12.899995803833036,-19.199996948242216,-4.199996948242216,4,-0.1155491961545676,1.0,133.60000610351562,1.0,135.0,-4.333341810459721,135.0,-0.1155491961545676
3956,2023-07-31,141.60000610351562,142.8000030517578,141.60000610351562,142.0,58.0,0.009985800183649474,-5.0000762951094835,-0.24999761580056204,66.13757446729491,55.72962868237458,-10.20164802803697,-10.437595936898447,-15.337287901997854,-16.401074808422976,18.41135860445756,2.6000061035155966,1.5976041532401553,9.840006256103521,1.4368981469372102,18.243114365269847,5.6384522015203515,14.041560310686691,-16.826593232421857,87.75513699429976,32.02646541308745,4.201554054583163,7,-8.400005340576172,-8.400005340576172,-13.650003433227567,-20.600006103515625,-6.20001220703125,0,-0.11864408423454664,1.25001668939599,140.19999694824222,1.0,133.60000610351562,1.0,135.0,-0.11864408423454664
3957,2023-08-01,142.1999969482422,142.1999969482422,142.1999969482422,142.1999969482422,10.0,0.004237223297066439,1.0,-0.0,64.44443596733942,56.520693577956074,-9.65340689163341,-10.72090706248656,-15.395447040357283,-16.918189449923517,18.514790207685277,0.5999908447265625,1.4987590366616246,9.889997100830072,0.2869492379859082,19.493044963674222,5.08847316940799,14.691521032252155,-16.34498866630858,93.87749064620951,41.94162473462565,4.801523931422077,8,-8.999996185302734,-8.999996185302734,-14.24999427795413,-21.199996948242188,-8.999999999999972,1,-0.08298173913500695,-5.0000762951094835,141.60000610351562,1.25001668939599,140.19999694824222,1.0,133.60000610351562,-0.08298173913500695
3958,2023-08-02,136.80000305175778,136.80000305175778,134.80000305175778,134.80000305175778,24.0,-0.03797464143722795,1.0,100.0,52.10527118883627,55.94074016481499,-3.491898496454951,-5.060562644113475,-9.427827628471192,-11.446718145964368,18.266482138097345,7.399993896484403,1.4052966382521959,4.160002899169882,-5.590225402919032,13.91023120125881,-0.715111251874589,9.035117050214339,-9.928295083634723,38.775529269617756,-9.326226112390941,4.875114151044461,8,-3.600002288818331,-3.600002288818331,-8.850000381469727,-15.800003051757784,-6.800003051757784,2,-0.035087740823673275,1.0,142.1999969482422,-5.0000762951094835,141.60000610351562,1.25001668939599,140.19999694824222,-0.035087740823673275
3959,2023-08-03,137.0,137.0,135.19999694824222,136.0,64.0,0.001461965963308831,2.600006103515568,0.5,54.945064158188394,57.6380332158826,-2.829354345267177,-4.698094371420979,-8.968800810973335,-11.57015568045992,18.669484674673694,1.800003051757784,2.0292123674147717,3.8499999999999943,-5.678572626006002,13.37857262600599,-0.9142863130030037,8.614286313002992,-9.172594326858857,27.4999618530276,-18.914227834554325,4.764286313002994,8,-3.799999237060547,-3.799999237060547,-9.299997329711942,-16.0,-9.800003051757798,3,-0.045255452176950484,1.0,136.80000305175778,1.0,142.1999969482422,-5.0000762951094835,141.60000610351562,-0.045255452176950484
3960,2023-08-04,136.19999694824222,137.60000610351562,136.19999694824222,137.60000610351562,55.0,-0.00583943833399847,-1.0000000000000406,-1.400009155273409,54.34782157998946,59.47720383620783,-0.9013517182442854,-3.4944387779209762,-7.537720377505423,-10.681500798662256,19.03579020866747,1.400009155273409,2.188371607153158,2.6799972534180085,-6.711063107363572,12.071057614199589,-2.0155329269727815,7.375527433808799,-7.474235432384063,17.499923706055338,-27.60412465519781,4.695530180390788,8,1.7000045776366903,-2.999996185302763,-8.949995040893583,-15.199996948242216,-8.199996948242216,4,-0.03671072035265954,2.600006103515568,137.0,1.0,136.80000305175778,1.0,142.1999969482422,-0.03671072035265954
3961,2023-08-07,137.0,137.0,136.19999694824222,136.19999694824222,10.0,0.005873737662870804,-1.000000000000071,-0.5714270144194527,63.030312278053984,60.149822226554065,0.2009905476573124,-3.8623990758238733,-7.787499742803874,-11.361752495362168,19.39176162100848,0.8000030517577841,2.410635374800961,3.080000305175787,-6.181033793126005,12.341034403477579,-1.5505167439750949,7.710517354326669,-7.429783991987875,29.729713010809277,-20.208913705210968,4.630517049150896,8,0.9000015258789062,-3.799999237060547,-9.749998092651367,-16.0,-7.199996948242216,0,-0.007299270072992692,-1.0000000000000406,136.19999694824222,2.600006103515568,137.0,1.0,136.80000305175778,-0.007299270072992692
3962,2023-08-08,131.19999694824222,131.19999694824222,130.60000610351562,130.60000610351562,140.0,-0.04233578869896193,-1.0000000000000948,0.7499856949398855,52.12764791796617,58.91669477083527,6.040500044592335,2.191741694263783,-1.5900388896049833,-5.57669898194311,19.33544474128614,6.399993896484375,3.235816584595824,-2.8100028991698878,-11.919836067463024,6.299830269123248,-7.36491948331647,1.7449136849766944,-0.835993717605362,8.571297781808441,-43.55855982011215,4.554916584146571,8,5.500007629394503,2.000003814697237,-4.349998474121122,-10.199996948242216,-3.3999938964844176,1,0.03201217260621614,-1.000000000000071,137.0,-1.0000000000000406,136.19999694824222,2.600006103515568,137.0,0.03201217260621614
3963,2023-08-09,130.19999694824222,130.60000610351562,130.19999694824222,130.60000610351562,35.0,-0.007621951396801441,-1.000000000000142,-0.6666920983697489,50.77719039771295,58.125855983485415,7.02697774033885,3.231402929456948,-0.04771206880374734,-4.680644366792137,18.88016490056409,1.0,4.456803868574525,-3.730002593994101,-12.94899982180641,5.4889946338182085,-8.339501207900241,0.8794960199120396,12.600006103515597,0.0,-52.486817780475114,4.609498613906154,8,6.300003051757784,3.000003814697237,-3.349998474121122,-9.199996948242216,-1.199996948242216,2,0.023041475194446992,-1.0000000000000948,131.19999694824222,-1.000000000000071,137.0,-1.0000000000000406,136.19999694824222,0.023041475194446992
3964,2023-08-10,131.19999694824222,131.19999694824222,129.60000610351562,129.60000610351562,0.0,0.007680491731482331,-1.0000000000000355,-3.9998855617016713,53.6458393351933,56.84012858784165,6.31480355862783,2.019930853203306,-0.7598296286755044,-5.8947934965755735,17.683475359392737,1.599990844726591,4.324458484334627,-2.530002593994112,-11.806368632849114,6.74636344486089,-7.168185613421599,2.1081804254333747,11.348005981445283,19.999885559082387,-35.34441680091993,4.6381830194274976,8,5.000007629394503,2.000003814697237,-4.349998474121122,-10.199996948242216,-3.199996948242216,3,-0.00914631841581226,-1.000000000000142,130.19999694824222,-1.0000000000000948,131.19999694824222,-1.000000000000071,137.0,-0.00914631841581226
3965,2023-08-11,125.4000015258789,129.19999694824222,125.4000015258789,129.0,35.0,-0.04420728321092404,-1.1111094627844493,-2.2500119209971277,50.49019818670895,55.101531223332096,10.945699110667789,7.578405715259521,5.144083093993231,-0.32249406793476965,16.489019698973074,5.79999542236331,3.8206223770510235,-7.929998397827148,-17.928125191247375,2.068128395593078,-12.929061794537262,-2.930935001117035,16.630081530761714,0.0,-57.53569089817874,4.999063396710117,8,8.39999771118164,7.799999237060547,2.499998092651367,-4.400001525878906,-0.40000152587890625,4,0.014354030306704901,-1.0000000000000355,131.19999694824222,-1.000000000000142,130.19999694824222,-1.0000000000000948,131.19999694824222,0.014354030306704901
3966,2023-08-14,124.8000030517578,125.1999969482422,123.5999984741211,123.5999984741211,30.0,-0.004784676768901708,-1.6666539510576444,-0.3333347461847673,33.75795559300602,51.691922292850606,9.959334954127897,7.939652847801156,5.907645225546517,0.06316860928588142,15.6149640685651,1.8000030517578125,3.5905905976012775,-8.119997024536147,-18.822795588516883,2.5828015394446027,-13.471396306526529,-2.7685977425457793,16.23227511303712,15.78953708639363,-36.68207225067565,5.351399281990374,8,5.799999237060561,8.399997711181655,4.5499954223632955,-3.8000030517577983,0.0,0,0.02564100056083407,-1.1111094627844493,125.4000015258789,-1.0000000000000355,131.19999694824222,-1.000000000000142,130.19999694824222,0.02564100056083407
3967,2023-08-15,124.1999969482422,126.1999969482422,124.1999969482422,126.1999969482422,132.0,-0.004807741096502727,1.0,-1.6666603088621634,33.12498718499528,49.58300184797938,8.64683456652115,8.65249012924896,6.441949989705151,0.4208197759420358,15.467484449734881,2.0,2.393171857261251,-8.510003280639623,-19.738144723131896,2.71813816185265,-14.124074001885745,-2.8959325593934864,15.437698841298797,7.894718349801943,-38.781763713174875,5.614070721246136,8,6.400005340576158,9.000003814697251,5.150001525878892,-3.1999969482422017,-1.0,1,0.04508861707822165,-1.6666539510576444,124.8000030517578,-1.1111094627844493,125.4000015258789,-1.0000000000000355,131.19999694824222,0.04508861707822165
3968,2023-08-16,120.0,122.4000015258789,120.0,121.5999984741211,110.0,-0.03381640138036768,-2.0000047683761295,0.7999992370605469,30.459754491259517,46.86241188498729,11.413376931861421,12.750107270987996,10.642142868620596,4.278129836838872,15.630869852476787,4.199996948242202,0.7998603673141247,-12.22999992370606,-24.762921183533365,0.30292133612124417,-18.4964605536197,-5.963539293792408,18.354680004307397,0.0,-41.35883264034358,6.2664606299136505,8,8.800003051757812,11.400001525878906,9.549999237060547,1.0,1.1999969482422017,2,0.065000025431315,1.0,124.1999969482422,-1.6666539510576444,124.8000030517578,-1.1111094627844493,125.4000015258789,0.065000025431315
3969,2023-08-17,119.5999984741211,121.0,119.4000015258789,119.5999984741211,12.0,-0.0033333460489909372,-7.000114442664225,-0.0,13.986014732201483,42.377766679677514,10.153359354016686,13.030606724901872,11.127962589619926,4.3775409072171385,15.965799524532926,1.5999984741210938,-0.8943679449644719,-12.130001068115234,-25.846699375704702,1.5866972394742191,-18.98835022190997,-5.2716519143205005,16.919213529755552,2.0407861394077815,-30.582563356003153,6.858349153794729,8,8.60000228881836,11.500003814697266,9.950000762939453,1.4000015258789062,4.0,3,0.0785953314866712,-2.0000047683761295,120.0,1.0,124.1999969482422,-1.6666539510576444,124.8000030517578,0.0785953314866712
3970,2023-08-18,115.1999969482422,118.8000030517578,115.1999969482422,118.8000030517578,194.0,-0.03678931088641246,1.0,-100.0,8.227821512677593,36.288601039080135,12.584656142363471,17.276782684286715,15.493499965706562,8.397219458876691,16.529561425011682,4.400001525878892,-1.8883647697570325,-15.870002746582017,-31.410389257909046,-0.3296162352549885,-23.64019600224553,-8.099809490918503,19.26490979827473,0.0,-24.589992742381384,7.770193255663512,8,8.000000000000014,13.800003051757798,15.950004577636705,5.800003051757798,9.800003051757798,4,0.1111111405455043,-7.000114442664225,119.5999984741211,-2.0000047683761295,120.0,1.0,124.1999969482422,0.1111111405455043
3971,2023-08-21,115.0,115.0,114.1999969482422,114.1999969482422,10.0,-0.0017360846661484963,-1.0000000000000355,-0.2222226931717013,6.410257037261289,31.20889094122404,10.4329008819806,17.591096862162686,15.720474048232433,8.202289203401818,18.097436895252105,1.0,-3.1553134025238876,-15.569999694824219,-32.512889246884896,1.3728898572364585,-24.041444470854543,-7.09855491879388,16.76781937475846,6.666692097981652,-8.780553510906529,8.471444776030337,8,7.699996948242216,13.5,16.400001525878906,6.0,9.199996948242202,0,0.08695652173913038,1.0,115.1999969482422,-7.000114442664225,119.5999984741211,-2.0000047683761295,120.0,0.08695652173913038
3972,2023-08-22,119.5999984741211,119.5999984741211,113.5999984741211,113.5999984741211,264.0,0.03999998673148775,1.0,7.49997138987978,21.71052020672647,27.979260920003323,4.486169219911034,12.414722887247706,10.962900391351468,3.2780043594781034,17.632830485435058,6.0,-4.360863936623673,-10.200001144409185,-27.686237397993693,7.286235109175323,-18.943119271201425,-1.4568830176169314,9.356969312394767,68.18179453700863,53.38511266300589,8.743118126792252,8,2.799999237060561,8.60000228881836,11.800003051757812,2.3000030517577983,5.2000045776367045,1,0.043478299698823886,-1.0000000000000355,115.0,1.0,115.1999969482422,-7.000114442664225,119.5999984741211,0.043478299698823886
3973,2023-08-23,121.0,121.1999969482422,119.1999969482422,119.1999969482422,115.0,0.011705698526257358,-1.2222184546264072,0.30000050862629973,24.683549193650364,24.761228682054107,1.837098456919236,10.447761069043963,9.302286743032596,1.6224337799863235,17.113905513367055,2.0,-6.070347433812813,-8.099999618530262,-25.828954029001352,9.628954791940828,-16.964476823765807,0.7644775867052829,5.192713310284802,97.36846067899599,80.70132474592457,8.864477205235547,8,0.39999771118165484,7.200000762939453,10.400001525878906,0.900001525878892,4.0,2,0.018181792960679344,1.0,119.5999984741211,-1.0000000000000355,115.0,1.0,115.1999969482422,0.018181792960679344
3974,2023-08-24,124.1999969482422,125.1999969482422,124.1999969482422,125.1999969482422,320.0,0.02644625577059667,1.0,-0.5555546136565974,32.352941176470566,22.74597790313873,-2.749399104546825,6.8591008611589785,5.828355274375937,-1.8075388401827865,16.3952903042224,4.199996948242202,-6.956641441236201,-4.4300022125244,-22.155049168255445,13.295044743206631,-13.292525690389922,4.432521265341123,-10.599998474121108,91.37930921085086,71.72688094780881,8.862523477865517,8,-4.299999237060561,4.000003814697251,7.500003814697251,-2.2999954223633097,3.2000045776367045,3,-0.024154589965490803,-1.2222184546264072,121.0,1.0,119.5999984741211,-1.0000000000000355,115.0,-0.024154589965490803
3975,2023-08-25,124.0,125.8000030517578,124.0,125.8000030517578,10.0,-0.001610281426379978,1.0000000000000158,1.8000030517577983,30.53891859937083,22.388307126068153,-3.0942726012284396,6.095738033637701,5.8753974681929435,-1.8058873727071898,14.807537831016504,1.8000030517577983,-7.793233750173911,-3.8199993133544865,-20.783068635229455,13.143070008520468,-12.30153397429197,4.661535347582998,-10.16800155639649,85.24588216091897,64.10590782178791,8.481534660937479,8,-4.100002288818359,4.200000762939453,7.55000114440918,-2.099998474121108,4.600006103515625,4,-0.0032258187570879393,1.0,124.1999969482422,-1.2222184546264072,121.0,1.0,119.5999984741211,-0.0032258187570879393
3976,2023-08-28,124.8000030517578,125.8000030517578,124.8000030517578,125.8000030517578,74.0,0.006451637514175879,1.0,0.5555546136565974,38.73240269027547,23.011353293321505,-4.351927301149303,4.1872714016012225,4.954372606933575,-2.7313422120855506,12.84959151258708,1.8000030517577983,-8.912338391649683,-2.1799961090087976,-17.887265355043056,13.52727313702546,-10.033630732025912,5.673638514008331,-10.48928442382811,91.80328176406543,66.22010122054164,7.853634623017126,8,-5.100002288818345,3.399997711181655,6.549997329711928,-2.700000762939453,1.0,0,0.001602539610189524,1.0000000000000158,124.0,1.0,124.1999969482422,-1.2222184546264072,121.0,0.001602539610189524
3977,2023-08-29,130.39999389648438,130.39999389648438,128.19999694824222,128.19999694824222,200.0,0.04487172041497556,-1.0000000000000258,-2.199996948242159,50.30302581927015,25.216161218656026,-10.03527724453508,-2.468641407296218,-0.8652524774537085,-8.45423569861498,11.061806295823883,5.599990844726577,-9.376332620752763,4.00999488830567,-10.094860466729585,18.114850243340925,-3.042432789211972,11.062422565823297,-15.629703891601565,100.0,68.2403170901674,7.052427677517629,8,-8.39999771118164,-2.199993133544922,-0.09999465942382812,-6.79999160766603,-9.199996948242173,1,-0.047545991092330264,1.0,124.8000030517578,1.0000000000000158,124.0,1.0,124.1999969482422,-0.047545991092330264
3978,2023-08-30,132.0,132.0,128.39999389648438,128.60000610351562,2050.0,0.012269986030718272,1.1176544506377288,1.545453914925217,51.19048105616275,29.349990810207274,-10.900364065831795,-4.686994367247095,-2.4000301597717453,-10.057318177333286,10.745886434373848,3.600006103515625,-9.107086459400676,5.850001144409177,-7.659838640076771,19.359840928895125,-0.9049187478337899,12.604921036652158,-16.291927761621096,100.0,63.995293254800515,6.754919892242976,8,-9.200000762939453,-3.799999237060547,-1.7000007629394531,-8.399997711181655,-9.400001525878906,2,-0.05454543142607726,-1.0000000000000258,130.39999389648438,1.0,124.8000030517578,1.0000000000000158,124.0,-0.05454543142607726
3979,2023-08-31,130.80000305175778,130.80000305175778,130.80000305175778,130.80000305175778,1000.0,-0.009090885971531959,1.0,0.0,59.31034990780262,35.025827298554496,-8.878209942969846,-4.19013162719169,-1.1022710981965247,-8.841859224564075,10.386343242249913,1.199996948242216,-8.769950088607018,4.960004043579076,-7.763185959797113,17.68319404695528,-1.4015909581090114,11.321599045267178,-13.78857659244919,85.0000381469723,42.60516717923001,6.361595001688101,8,-8.000003814697237,-2.600002288818331,-0.5000038146972372,-7.200000762939439,-7.400001525878878,3,-0.04434252994216459,1.1176544506377288,132.0,-1.0000000000000258,130.39999389648438,1.0,124.8000030517578,-0.04434252994216459
3980,2023-09-01,131.19999694824222,131.19999694824222,131.19999694824222,131.19999694824222,0.0,0.0030580572412231,1.0,0.0,61.11110522423015,41.10369931932882,-7.565520453158044,-5.253256439733491,-1.3913917884883915,-9.223908198202992,9.948233650417688,0.39999389648443184,-7.8915730622750715,5.609997940063508,-6.434463105700701,17.654458985827702,-0.41223258281860353,11.632228462945605,-12.989484605678314,88.88884179384138,41.346978075527545,6.0222305228821,9,-8.399997711181669,-2.999996185302763,-0.899997711181669,-7.599994659423871,-5.000000000000014,4,-0.02896338041732116,1.0,130.80000305175778,1.1176544506377288,132.0,-1.0000000000000258,130.39999389648438,-0.02896338041732116
3981,2023-09-04,136.0,136.0,136.0,136.0,60.0,0.036585389964996384,1.0,0.0,67.87880076959812,46.233508270758996,-10.139706156517477,-10.67956509233042,-6.074039592501151,-13.862908941058933,9.748575322664832,4.800003051757784,-6.341713604391231,10.460000991821289,-1.391784989160925,22.311786972803503,4.534108001330196,16.385893982312396,-16.68632864484121,100.0,45.48321603143734,5.925892990491107,9,-8.400001525878906,-7.799999237060547,-4.100002288818359,-11.200000762939439,-8.199996948242202,0,-0.05441171982709103,1.0,131.19999694824222,1.0,130.80000305175778,1.1176544506377288,132.0,-0.05441171982709103
3982,2023-09-05,135.39999389648438,135.39999389648438,135.19999694824222,135.19999694824222,10.0,-0.004411809584673687,-1.0000000000002842,100.0,76.1904712475567,51.95649961008192,-7.8927863759239045,-10.275608278240611,-5.399916652448212,-13.167623602513245,10.530675082405287,0.8000030517577841,-3.968169794870917,9.649995040893558,-2.759762332008478,22.059752413795593,3.445116354442547,15.854873727344582,-14.417689676841462,92.10518918875509,29.42452736511163,6.20487868645102,9,-5.399993896484375,-7.499996185302734,-2.199993133544922,-9.299991607666016,-9.199996948242173,1,-0.0709009695529671,1.0,136.0,1.0,131.19999694824222,1.0,130.80000305175778,-0.0709009695529671
3983,2023-09-06,133.19999694824222,133.60000610351562,132.0,132.60000610351562,249.0,-0.016248131812502842,1.2857080576778455,3.0000000000005684,71.794876810912,56.33893690279764,-4.224476212812277,-8.26298250349663,-3.175628839156758,-10.865012470818797,11.177655028136035,3.399993896484375,-1.392913868179022,7.299998092651393,-5.405242096994499,20.00523828229727,0.947377997828454,13.652618187474332,-10.715923150563597,46.15375586510133,-23.19787101959848,6.352620094822941,9,-3.199996948242216,-7.5999946594238565,3.8146972372032906e-06,-7.0999946594238565,-11.599998474121122,2,-0.09009009215415276,-1.0000000000002842,135.39999389648438,1.0,136.0,1.0,131.19999694824222,-0.09009009215415276
3984,2023-09-07,130.0,130.0,130.0,130.0,0.0,-0.02402400166334573,1.0,0.0,74.666684299054,61.24202198054022,-0.12876922189752804,-5.436213291528489,0.186060132202158,-7.535259340661241,11.714957627059155,3.199996948242216,0.30470718562538934,4.160000991821292,-8.450837197960453,16.77083918160305,-2.1454181030695736,10.465420086712172,-6.164333582089242,0.0,-74.89691357911732,6.305419094890877,9,0.40000152587890625,-4.399997711181641,3.200000762939453,-3.8999977111816406,-11.199996948242202,3,-0.056923088660607024,1.2857080576778455,133.19999694824222,-1.0000000000002842,135.39999389648438,1.0,136.0,-0.056923088660607024
3985,2023-09-08,127.1999969482422,127.5999984741211,127.1999969482422,127.5999984741211,20.0,-0.021538485013521513,-1.000000000000071,-100.0,68.71165701602592,64.57305023895694,3.5457640595192146,-2.629247758395465,3.1185526662293768,-4.630044942621382,11.898472028770545,2.8000030517577983,1.8765803421236882,1.269998168945321,-11.353304315942196,13.893300653832839,-5.041653073498438,7.58164941138908,-2.147897172122512,0.0,-80.07713964578059,6.31165124244376,9,4.400001525878892,-1.5999946594238423,6.000003814697251,-1.0999946594238423,-9.599998474121108,4,-0.029874178565503562,1.0,130.0,1.2857080576778455,133.19999694824222,-1.0000000000002842,135.39999389648438,-0.029874178565503562
3986,2023-09-11,128.0,128.0,128.0,128.0,2.0,0.006289332318799579,1.0,-0.0,64.58333830038782,66.15975162574779,3.62904960196326,-3.3489241478068834,2.1922685077470874,-5.261634831974504,11.824525611882281,0.8000030517577983,3.077461629266722,1.91000137329101,-10.73409774888836,14.554100495470394,-4.412048187798689,8.232050934380695,-1.8531102014922851,9.75613840843312,-68.85863754274217,6.322049561089691,9,3.5999984741210938,-2.700000762939453,7.55000114440918,-1.8999977111816406,-14.800003051757798,0,-0.0140625238418578,-1.000000000000071,127.1999969482422,1.0,130.0,1.2857080576778455,133.19999694824222,-0.0140625238418578
3987,2023-09-12,129.80000305175778,129.80000305175778,129.80000305175778,129.80000305175778,0.0,0.014062523841857688,1.0,0.0,65.06849995114045,67.70175372518975,1.9388816540973153,-4.962297308162476,0.3552202271648639,-6.836339962555229,12.059859353573707,1.800003051757784,4.488516384224766,3.4300041198730185,-9.285688012920303,16.145696252666355,-2.9278419465236425,9.78785018626968,-2.6678022331008435,40.62503725284912,-34.146200542220534,6.357846066396665,9,1.7999954223633097,-5.000003814697237,5.749998092651396,-3.2000007629394247,-18.800003051757784,1,-0.015408320130797626,1.0,128.0,-1.000000000000071,127.1999969482422,1.0,130.0,-0.015408320130797626
3988,2023-09-13,127.8000030517578,127.8000030517578,127.8000030517578,127.8000030517578,0.0,-0.015408320130797626,1.0,0.0,56.428582327706415,67.38155732740128,3.6659754615701132,-2.4748665488756245,2.3264089523328124,-4.550129317893479,11.49557797939124,1.9999999999999858,5.4699132875469445,1.0400039672851449,-11.326742177421536,13.406750111991826,-5.143369105068203,7.223377039638493,8.199996948242202,21.428766055769906,-49.12492218420925,6.183373072353341,9,3.7999954223632955,-3.0000038146972514,7.149999618530288,-0.3000030517577983,-25.600006103515597,2,-0.012519609274716625,1.0,129.80000305175778,1.0,128.0,-1.000000000000071,127.1999969482422,-0.012519609274716625
3989,2023-09-14,129.0,129.0,127.4000015258789,127.4000015258789,25.0,0.009389647258116307,1.0,100.0,58.62068965517241,67.10484448639487,2.4404344352379894,-3.093116881468049,1.220559507537871,-5.44445164407847,10.891912684164648,1.5999984741210938,5.6947052296870595,1.7700008392334041,-10.157693096029277,13.697694774496071,-4.193846128397922,7.733847806864745,6.836000061035151,69.23072408652946,0.5133786319479867,5.963846967631336,9,2.5999984741210938,-4.200000762939453,5.850000381469727,-1.5,-29.400001525878906,3,-0.05736435291378994,1.0,127.8000030517578,1.0,129.80000305175778,1.0,128.0,-0.05736435291378994
3990,2023-09-15,128.0,129.0,128.0,129.0,17.0,-0.007751937984496138,1.0,-0.6250005960470162,55.47944740185124,65.72713855664522,3.2841417685526153,-1.1436397027805754,2.2405521989900876,-4.154262471807016,9.651838601262627,1.0,5.737797773312607,0.13000068664550213,-10.367737280885848,10.627738654176852,-5.118868297120173,5.378869670411177,7.498560119628905,24.999920527191122,-39.111918615623935,5.248868983765677,9,3.2999954223632812,-3.200000762939453,6.700002670288086,-0.5,-27.1999969482422,4,-0.0718749761581422,1.0,129.0,1.0,127.8000030517578,1.0,129.80000305175778,-0.0718749761581422
3991,2023-09-18,125.0,126.8000030517578,125.0,126.8000030517578,500.0,-0.0234375,1.0000000000000158,1.8000030517577983,39.84963786198027,61.68926818047006,5.095551890024325,2.7868299725904535,5.219649348485575,-0.8977326251310416,8.225331368224046,3.0,5.497184545595246,-3.369999313354498,-12.088544584320147,5.348545957611151,-7.729271948837322,0.9892733221283265,10.174617775878914,0.0,-57.11136086149876,4.359272635482824,9,4.3000030517578125,-0.20000076293945312,8.5,4.600002288818359,-24.8000030517578,0,-0.059200012207031305,1.0,128.0,1.0,129.0,1.0,127.8000030517578,-0.059200012207031305
3992,2023-09-19,124.8000030517578,124.8000030517578,124.8000030517578,124.8000030517578,0.0,-0.0015999755859376075,1.0,-0.0,35.7142900393398,57.68031409473981,4.060858274651551,3.5799169613232635,5.383093521039953,-0.45892511259910407,7.7025267324857625,0.1999969482422017,5.132725281662957,-3.8299964904785355,-11.717920058302482,4.0579270773454255,-7.773958274390523,0.11396529343343786,9.764137657568384,0.0,-49.55113134128963,3.9439617839119783,9,2.599998474121108,-3.8146972514141453e-06,7.099998474121108,7.699996948242202,-22.0,1,-0.09294876458219936,1.0000000000000158,125.0,1.0,128.0,1.0,129.0,-0.09294876458219936
3993,2023-09-20,123.1999969482422,123.1999969482422,123.1999969482422,123.1999969482422,0.0,-0.012820561413384168,1.0,0.0,35.15624161809889,53.29026490796703,4.574218099972043,5.642485215257594,6.849829693317545,1.433687263657518,7.5758177802068865,1.6000061035155966,3.9677078689445295,-5.54000244140623,-13.031301145957386,1.9512962631449255,-9.285651793681822,-1.7943530891306523,10.58301274847851,0.0,-43.205408325792845,3.745649352275581,9,3.3000030517577983,1.6000022888183452,8.700004577636705,9.300003051757798,-22.1999969482422,2,-0.09902595170816086,1.0,124.8000030517578,1.0000000000000158,125.0,1.0,128.0,-0.09902595170816086
3994,2023-09-21,121.1999969482422,121.1999969482422,121.1999969482422,121.1999969482422,150.0,-0.016233766635889046,1.0,0.0,31.617655308597563,49.16870916269721,5.805136460539117,7.806449715316248,8.58096311508568,3.650572132913439,8.305261387330665,2.0,2.4624098192787187,-7.390002441406224,-15.368366697743298,0.5883618149308347,-11.379184569574747,-3.4008203132376877,11.52471147363066,0.0,-35.880700331484285,3.9891821281685313,9,4.300003051757798,3.600002288818345,8.900005340576158,10.200004577636705,-20.1999969482422,3,-0.15676568051494133,1.0,123.1999969482422,1.0,124.8000030517578,1.0000000000000158,125.0,-0.15676568051494133
3995,2023-09-22,123.5999984741211,123.5999984741211,120.5999984741211,120.5999984741211,0.0,0.019801993286384212,1.0,100.0,25.00000769091851,44.77056131720062,3.1746174046926114,5.665413254603493,5.9924681483468305,1.458065812518413,8.894264960259074,3.0,1.1792853878349376,-4.970000839233393,-12.998659004125102,3.0586573256583165,-8.984329921679233,-0.9556717567875381,7.741744570916097,48.38706104864731,19.765353030921908,4.014329082445852,9,1.6000022888183452,1.2000007629394531,6.0500030517578125,7.500003814697266,-23.599998474121094,4,-0.1941747596786988,1.0,121.1999969482422,1.0,123.1999969482422,1.0,124.8000030517578,-0.1941747596786988
3996,2023-09-25,125.0,125.0,121.5999984741211,122.5999984741211,441.0,0.01132687332655613,1.8333328035146055,0.8000005086263021,29.68751676380228,40.839340963051924,1.4575953478090469,4.512522618533183,4.429249966907719,0.28538722987570964,9.403849331304384,3.4000015258789062,0.009304113809406545,-3.57999916076659,-11.589361380032557,4.429363058499376,-7.584680270399559,0.4246819488663931,4.837898805108949,100.0,76.12824112598219,4.0046811096329815,9,-0.20000076293945312,-0.20000076293945312,1.099998474121108,4.0,-26.1999969482422,0,-0.19359997558593767,1.0,123.5999984741211,1.0,121.1999969482422,1.0,123.1999969482422,-0.19359997558593767
3997,2023-09-26,124.1999969482422,124.5999984741211,124.1999969482422,124.5999984741211,50.0,-0.0064000244140624,-1.000000000000071,-0.16666719648538855,31.404968057443554,38.05893937746716,1.5418409504114976,5.084928624065,5.201669717702302,1.3454968738498252,9.150265498936689,0.8000030517577983,-0.8682616075038823,-4.070002365112302,-12.260651532147946,4.120646801923328,-8.165326948630124,0.025322218405520402,4.344595810528446,81.81811876535664,58.25474803315245,4.095324583517817,9,0.6000022888183452,0.6000022888183452,1.4000015258789062,4.300003051757798,-25.6999969482422,1,-0.19323671972392642,1.8333328035146055,125.0,1.0,123.5999984741211,1.0,121.1999969482422,-0.19323671972392642
3998,2023-09-27,124.8000030517578,125.1999969482422,124.8000030517578,125.1999969482422,136.0,0.004830967135736941,1.0,0.9999809265865377,37.96298193177481,35.76363851931188,0.5269466645543588,4.12958580591733,4.541797829807209,1.0372744358605104,8.579990928004303,1.0,-1.601175161057597,-3.109996414184579,-11.243073213647605,5.023080385278448,-7.176534813916092,0.9565419855469344,2.6323465071619125,91.30447762679252,62.08530955944748,4.0665383997315105,9,-3.8146972514141453e-06,2.7999954223632955,0.4999961853027486,3.399997711181655,-25.700004577636705,2,-0.17628204697139338,-1.000000000000071,124.1999969482422,1.8333328035146055,125.0,1.0,123.5999984741211,-0.17628204697139338
3999,2023-09-28,125.0,125.1999969482422,124.4000015258789,125.1999969482422,241.0,0.001602539610189524,7.000076295108489,0.5,44.21053899621335,34.511537585352116,-0.335389772777944,3.660461667314763,4.283024776409206,1.0405768597257747,8.012545745580745,0.7999954223632955,-2.544845189867175,-2.619999313354498,-10.732782351564424,5.492783724855428,-6.676390832459475,1.4363922057504652,1.4758204070479053,95.65223881339627,60.14543998521411,4.056391519104966,9,-1.2999992370605469,3.299999237060547,-0.20000076293945312,3.200000762939453,-24.599998474121094,3,-0.19199999999999995,1.0,124.8000030517578,-1.000000000000071,124.1999969482422,1.8333328035146055,125.0,-0.19199999999999995
4000,2023-09-29,127.4000015258789,127.4000015258789,127.4000015258789,127.4000015258789,0.0,0.01920001220703127,1.0,-0.0,48.543693994818675,35.477543822334155,-3.1619660166914656,1.0131204836085885,1.88960943567605,-1.120944815317415,7.425664524201131,2.4000015258789062,-3.0079226037541815,-0.029998016357424717,-7.965818853008386,7.905822820293523,-3.9979084346828984,3.937912401968049,-6.8000030517578125,100.0,58.706323296168335,3.967910418325475,9,-3.4000015258789062,0.8999977111816406,-3.3500022888183594,0.7999992370605469,-25.599998474121108,4,-0.2072213595736594,7.000076295108489,125.0,1.0,124.8000030517578,-1.000000000000071,124.1999969482422,-0.2072213595736594
4001,2023-10-02,128.60000610351562,128.80000305175778,128.60000610351562,128.80000305175778,50.0,0.009419188094695219,1.0000000000002842,-100.0,47.000009918205386,36.73151269776367,-4.24389816342574,-0.8112937830831868,0.8198797290629329,-2.149712842089002,6.168695923423156,1.4000015258788778,-3.6561222755148606,1.54000625610351,-5.332179647472685,8.412192159679705,-1.8960866956845734,4.9760992078916075,-7.864007568359369,95.65224602442788,52.03198834650806,3.4360929517880967,10,-3.900005340576186,-0.3000068664550781,-4.550006866455078,-0.4000053405761719,-27.400009155273423,0,-0.22239506023424493,1.0,127.4000015258789,7.000076295108489,125.0,1.0,124.8000030517578,-0.22239506023424493
4002,2023-10-03,125.8000030517578,125.8000030517578,125.8000030517578,125.8000030517578,0.0,-0.021772962044060762,1.0,-0.0,45.19231192458642,37.846631620706724,-1.4383897417329337,1.299238676849626,3.3979281463885656,0.829337339243736,4.785978730700531,2.8000030517578267,-4.229322922847089,-0.7799972534179886,-6.4322359467199846,4.8722414398840215,-3.606116600069001,2.0461220932330093,-4.741444335937487,31.818205462991262,-14.00563870583768,2.8261193466510024,10,-1.1000022888183594,2.4999961853027486,-1.8500022888183452,2.399997711181655,-24.400001525878892,1,-0.2146263858903995,1.0000000000002842,128.60000610351562,1.0,127.4000015258789,7.000076295108489,125.0,-0.2146263858903995
4003,2023-10-04,121.1999969482422,121.1999969482422,120.1999969482422,120.1999969482422,30.0,-0.036566025373012234,1.0,100.0,33.88430950589951,38.09848208707361,3.182785414700149,5.221867708795926,7.717950918902247,5.548331804610612,4.450871910180668,5.600006103515597,-4.182800348804108,-4.780003356933577,-10.0048859541579,0.44487924029076,-7.392444655545731,-2.1675620583214084,7.600006103515582,11.627898724295227,-29.944841449412984,2.612441298612166,10,3.3000030517577983,6.900001525878892,3.900001525878892,7.000003814697251,-21.1999969482422,2,-0.18729370890938313,1.0,125.8000030517578,1.0000000000002842,128.60000610351562,1.0,127.4000015258789,-0.18729370890938313
4004,2023-10-05,122.5999984741211,122.8000030517578,121.0,121.0,62.0,0.011551167996124212,-1.2500059604701441,1.5999984741210938,39.02440007753437,39.6567479078087,2.237562068869906,3.414093706714411,6.093594445077315,4.295828104247647,4.3758039593129014,1.8000030517577983,-3.9807518579994934,-3.0100017547607365,-8.082075034523399,2.0620715250019117,-5.546038394642068,-0.4739651148794053,6.028004455566389,27.906974681073766,-15.110998977682005,2.5360366398813254,10,1.9000015258789062,5.5,2.9000015258789062,5.600002288818359,-25.5,3,-0.19168026339707067,1.0,121.1999969482422,1.0,125.8000030517578,1.0000000000002842,128.60000610351562,-0.19168026339707067
4005,2023-10-06,123.4000015258789,123.4000015258789,123.4000015258789,123.4000015258789,0.0,0.00652531045444249,1.0,0.0,46.428579943508495,41.516866038887166,1.5714620329399764,2.4399028720901583,4.86113685361056,3.6718263163559755,4.793549527619077,0.8000030517578125,-3.6043726623519348,-2.0199989318847713,-7.125870915288118,3.0858730515185755,-4.572934923586445,0.5329370598169021,5.059441284179684,37.20932914604072,-10.785397648700155,2.5529359917016707,10,1.0999984741210938,4.6999969482421875,2.0999984741210938,4.799999237060547,-23.0,4,-0.18638573513450518,-1.2500059604701441,122.5999984741211,1.0,121.1999969482422,1.0,125.8000030517578,-0.18638573513450518
4006,2023-10-09,126.1999969482422,126.1999969482422,124.1999969482422,124.1999969482422,40.0,0.0226904002248014,1.0,100.0,52.79998437501915,43.89409007417335,-1.1626813293228935,-0.5289795909575332,1.607173422498235,1.024386231922378,4.930680724623569,2.7999954223632955,-2.8227917270642138,0.8699966430664148,-4.1062026615116025,5.846195947644418,-1.6181030092225939,3.3580962953554234,2.094256944580067,100.0,44.036766025064466,2.4880996522890046,10,-1.6999969482422017,1.900001525878892,-0.6999969482422017,2.0000038146972514,-26.899993896484403,0,-0.19334385488528538,1.0,123.4000015258789,-1.2500059604701441,122.5999984741211,1.0,121.1999969482422,-0.19334385488528538
4007,2023-10-10,127.8000030517578,127.8000030517578,126.1999969482422,126.1999969482422,21.0,0.012678337101480253,1.0,0.8000030517577983,59.200000976561284,46.2537588569274,-2.4566687341432214,-2.4100686585048408,-0.456910773487877,-0.38027750686036654,4.853812876155541,1.6000061035155966,-1.9798429933252066,2.57000274658202,-2.098867210876179,7.238872704040219,0.23556776785291333,4.904437725311126,0.3323657021728792,100.0,35.43110498380513,2.334434978729103,10,-3.3000030517577983,-7.629394517039145e-06,0.09999656677247515,0.39999771118165484,-23.400001525878892,1,-0.20813775796815004,1.0,126.1999969482422,1.0,123.4000015258789,-1.2500059604701441,122.5999984741211,-0.20813775796815004
4008,2023-10-11,126.1999969482422,126.5999984741211,126.1999969482422,126.5999984741211,0.0,-0.012519609274716625,-1.000000000000071,-0.24999999999999556,60.162586497356436,48.02620857927664,-0.7120710841365678,-0.9866637940348824,0.8249413190651183,1.446071217697252,5.179797413701529,1.6000061035155966,-1.3649597212470326,1.049996948242196,-3.486408424944628,5.58640232142902,-1.218205738351216,3.318199634835608,1.7737243695747082,76.47050903746292,3.5798319342199676,2.268202686593412,10,-1.6999969482422017,0.7000045776367045,2.7500019073486186,2.0000038146972514,-25.599998474121108,2,-0.19651343916065545,1.0,127.8000030517578,1.0,126.1999969482422,1.0,123.4000015258789,-0.19651343916065545
4009,2023-10-12,121.5999984741211,122.0,121.5999984741211,122.0,80.0,-0.03645006802977724,1.0,1.0000000000000355,46.26866139024474,47.77342717876842,3.7491847608868483,3.1942929023510658,5.0403262657204095,6.286282602430958,5.403469134011399,4.599998474121108,-0.8640892449854221,-3.180001449584964,-7.599864148726908,1.2398612495569807,-5.389932799155929,-0.9700701000139986,6.218248356304315,0.0,-72.85114214571118,2.2099313495709714,10,2.9000015258789062,3.5,6.200002670288086,6.600002288818359,-23.099998474121094,3,-0.17763156862800455,-1.000000000000071,126.1999969482422,1.0,127.8000030517578,1.0,126.1999969482422,-0.17763156862800455
4010,2023-10-13,118.8000030517578,120.8000030517578,118.8000030517578,120.8000030517578,30.0,-0.02302627843337668,1.0,4.9999809265864315,39.00710831619421,46.88532700076718,5.81219502888348,5.554489682022748,7.441032506678837,9.29668063881094,5.826126461301675,2.7999954223632955,-0.704579335977229,-5.519997024536153,-10.417947180765552,-0.6220468683067679,-7.968972102650852,-3.071021946421453,8.865878781023952,0.0,-66.54944978820619,2.4489750781146955,10,4.5,5.499999999999986,9.199998855590835,9.399997711181655,-17.600006103515597,4,-0.18265996650002292,1.0,121.5999984741211,-1.000000000000071,126.1999969482422,1.0,127.8000030517578,-0.18265996650002292
4011,2023-10-16,117.5999984741211,117.5999984741211,115.8000030517578,117.0,32.0,-0.010101048373827859,5.000000000000047,-0.2999992370605469,38.461552825634044,46.13746487866135,5.909169070502017,6.505204648783575,8.193780831661243,10.651151084096142,6.407757747693274,3.0,-0.7886079589112001,-6.350001525878909,-12.079153575548844,-0.6208494762089742,-9.21457755071387,-3.4854255010439488,9.7112482074197,14.999961853027463,-47.56843130347736,2.864576024834966,10,4.2000045776367045,5.20000457763669,11.000001907348633,10.60000228881836,-13.599998474121094,0,-0.14625847934876635,1.0,118.8000030517578,1.0,121.5999984741211,-1.000000000000071,126.1999969482422,-0.14625847934876635
4012,2023-10-17,113.1999969482422,115.5999984741211,112.8000030517578,115.5999984741211,174.0,-0.03741497944702055,1.333328035146067,-4.000012715689866,32.098769502036404,45.93907154489879,9.313292361969133,10.531562956852909,12.273156288435658,15.133699405230047,7.144586180952514,4.7999954223632955,-1.3028038665126473,-10.170002746582014,-17.625444751677165,-2.7145607414868493,-13.897723749129597,-6.442281744034432,13.42057511551161,2.898507457735831,-53.720217702009094,3.727721002547582,10,7.100006103515597,8.100006103515582,15.250001907348619,15.000003814697251,-2.599998474121108,1,-0.12279146882698078,5.000000000000047,117.5999984741211,1.0,118.8000030517578,1.0,121.5999984741211,-0.12279146882698078
4013,2023-10-18,111.0,111.0,109.8000030517578,110.4000015258789,273.0,-0.01943460254021112,3.0000000000000475,-0.24999920527190975,29.65117723248342,44.897602339893126,11.079376978787124,12.406806892822345,14.152590316939751,17.477737164926197,7.7439095743887,3.3999938964844034,-2.004889392664168,-11.759999847412104,-21.045735017390257,-2.4742646774339505,-16.40286743240118,-7.117132262423027,14.514926542794129,9.83604301979026,-40.11662291705253,4.64286758498908,10,7.800003051757798,8.400001525878906,17.19999885559082,17.200000762939453,2.1999969482422017,2,-0.059459445712802594,1.333328035146067,113.1999969482422,5.000000000000047,117.5999984741211,1.0,118.8000030517578,-0.059459445712802594
4014,2023-10-19,102.1999969482422,105.4000015258789,102.1999969482422,104.5999984741211,380.0,-0.07927930677259276,-1.6666687859415976,-4.000012715689866,19.11766108343687,41.863055799885174,18.6416981836703,20.77556795479218,22.490926410571134,26.23475431581072,8.296717885532976,8.800003051757798,-2.759654515056539,-19.610002899169913,-32.683063016844315,-6.536942781495512,-26.146532958007114,-13.073472840332713,21.74343724544829,0.0,-41.82003433324655,6.536530058837202,10,12.800003051757798,13.400001525878892,26.00000190734862,26.00000381469725,8.400001525878892,3,-0.01565556283657621,3.0000000000000475,111.0,1.333328035146067,113.1999969482422,5.000000000000047,117.5999984741211,-0.01565556283657621
4015,2023-10-20,99.5999984741211,101.0,99.5999984741211,101.0,45.0,-0.02544029894088784,1.0,0.5833335982427007,15.63981753823414,37.73414837357573,19.568464756977733,22.646451905312148,24.776506939356608,28.715536409541585,9.542553765220973,2.599998474121108,-2.9572149085767023,-21.01000137329102,-37.38121066476259,-4.638792081819446,-29.195606019026798,-12.824396727555225,21.734223250115605,0.0,-33.5643689334849,8.185604645735788,10,14.10000228881836,14.700000762939453,28.600000381469727,28.60000228881836,15.200004577636705,4,-0.011044161555955334,-1.6666687859415976,102.1999969482422,3.0000000000000475,111.0,1.333328035146067,113.1999969482422,-0.011044161555955334
4016,2023-10-23,100.8000030517578,101.1999969482422,99.4000015258789,101.1999969482422,1056.0,0.012048238915872034,8.000114442663657,0.2857096146615208,19.211838859755574,33.291019249486205,16.07726488111176,20.596478070913165,23.288888660969448,27.434017408797487,11.156206029155838,1.7999954223632955,-3.453964434270034,-18.599996948242207,-37.05027279270077,-0.14972110378363368,-27.8251348704715,-9.374859026012928,17.491427417462717,8.64198635562584,-24.104618357238955,9.225137922229285,10,12.199996948242202,13.299999237060547,27.249994277954116,27.399997711181655,9.0,0,0.003968193297365419,1.0,99.5999984741211,-1.6666687859415976,102.1999969482422,3.0000000000000475,111.0,0.003968193297365419
4017,2023-10-24,100.1999969482422,100.1999969482422,100.1999969482422,100.1999969482422,27.0,-0.0059524413229185,1.0,-0.0,21.311492154443812,28.974230989162578,13.801907295210086,20.349609338085514,23.607721918353278,27.83642261322437,12.857062066544819,0.6000061035155966,-4.362183051838798,-18.0000030517578,-38.17690683845244,2.1769007349368508,-28.088454945105113,-7.911551158410475,15.068804890043651,6.8965131689287515,-27.34327348723348,10.088451893347324,10,10.500003814697251,13.900005340576143,26.850004196166978,28.00000381469725,6.600006103515597,1,0.037924183308315484,8.000114442663657,100.8000030517578,1.0,99.5999984741211,-1.6666687859415976,102.1999969482422,0.037924183308315484
4018,2023-10-25,102.8000030517578,102.8000030517578,102.8000030517578,102.8000030517578,0.0,0.025948165496038955,1.0,0.0,23.809547837582727,26.478773927755686,8.418879712791579,16.88248460081293,20.886357262031794,25.10941002513499,14.546749038085343,2.6000061035155966,-5.740512539173778,-14.299996948242196,-35.342111291704825,6.742117395220433,-24.82105411997351,-3.7789397765108816,9.929790736542941,56.66669209798153,20.732505872496482,10.521057171731318,10,7.299999237060561,11.299999237060547,23.29999732971193,25.399997711181655,4.199996948242202,2,0.07587543959931753,1.0,100.1999969482422,8.000114442663657,100.8000030517578,1.0,99.5999984741211,0.07587543959931753
4019,2023-10-26,101.0,101.0,101.0,101.0,0.0,-0.01750975679301814,1.0,0.0,21.134037950706585,24.492877220479286,7.810870694267038,17.699753320314812,22.554478635424914,26.815358332619184,16.30696195271509,1.8000030517577983,-7.661408108377785,-14.900000000000006,-36.76638966761519,6.966389667615175,-25.833194833807596,-3.9668051661924153,9.597027026313242,47.058757531218994,10.819660731094153,10.933194833807594,10,7.5,13.100002288818345,24.649999618530273,27.200000762939453,4.800003051757798,3,0.12079204899249696,1.0,102.8000030517578,1.0,100.1999969482422,8.000114442663657,100.8000030517578,0.12079204899249696
4020,2023-10-27,101.0,103.5999984741211,101.0,103.5999984741211,130.0,0.0,1.0,-100.0,15.00003390839126,21.886041785230084,5.610404106700713,16.46467475896469,22.561724744570625,26.685221047543905,17.70146263453576,2.5999984741210938,-9.694780000847857,-13.579999923706055,-35.70915286529166,8.549153017879547,-24.644576394498856,-2.5154234529132538,7.805502946243749,38.09522944512464,9.511612883024348,11.064576470792797,10,6.5,13.100002288818345,24.149999618530273,27.200000762939453,4.0,4,0.09504948984278316,1.0,101.0,1.0,102.8000030517578,1.0,100.1999969482422,0.09504948984278316
4021,2023-10-30,100.0,102.1999969482422,100.0,102.1999969482422,60.0,-0.00990099009900991,-1.0000000000000129,0.8461531689882591,10.734486046407284,19.51223251238241,4.303898721430485,16.034258955233682,23.56394765125826,27.579881929276496,18.895037739687652,2.1999969482422017,-11.163976218213477,-13.149999618530273,-35.160475612903724,8.860476375843177,-24.155237615717,-2.144761621343548,7.30062271898538,0.0,-18.742337151768115,11.005237997186724,10,5.200000762939453,14.100002288818345,25.0,28.200000762939453,1.8000030517577983,0,0.14800003051757793,1.0,101.0,1.0,101.0,1.0,102.8000030517578,0.14800003051757793
4022,2023-10-31,98.8000030517578,99.0999984741211,98.8000030517578,99.0999984741211,10.0,-0.01199996948242199,1.0000000000000948,0.13636174477559704,10.85716864137099,17.424009335592135,3.627965097507982,15.92421243047464,24.603974880462857,28.54833536527488,20.90373138578945,1.1999969482422017,-12.352103927240421,-12.99999656677248,-35.05561916403154,9.055626030486593,-24.02780786540201,-1.972185268142951,7.236520276330552,0.0,-10.967532441600067,11.027811298629535,10,3.299999237060561,14.999999999999986,25.99999618530275,29.399997711181655,7.199996948242202,1,0.1113360289496903,-1.0000000000000129,100.0,1.0,101.0,1.0,101.0,0.1113360289496903
4023,2023-11-01,98.5,99.0999984741211,97.5,97.5,0.0,-0.0030364680414092238,-2.1999969482421875,-3.3333841967394977,12.377876957081227,16.675144432663732,2.1996970729761074,15.216552776171596,24.692090783711848,28.55521813699363,21.89798649842522,1.5999984741210938,-13.5851271969144,-12.164999771118161,-34.51817152631469,10.188171984078366,-23.341585648716432,-0.9884138935198905,6.23394967834885,16.39344672367452,3.871764987884383,11.176585877598264,11,2.049999237060547,14.650001525878892,26.299999237060547,29.700000762939453,8.5,2,0.08426399037317567,1.0000000000000948,98.8000030517578,-1.0000000000000129,100.0,1.0,101.0,0.08426399037317567
4024,2023-11-02,99.0999984741211,99.0999984741211,99.0999984741211,99.0999984741211,0.0,0.006091355067219251,1.0,0.0,15.43861621633188,16.65278873023015,1.2446031614404092,13.455599362147595,23.779647292640504,27.64025837531898,23.336422253403178,0.5999984741210938,-14.296594509145407,-10.39000129699707,-32.57153902863857,11.791536434644414,-21.48077016281782,0.7007675688236787,4.187161268557986,26.229489743464672,11.62307369990054,11.090768865820744,11,1.4500007629394531,14.050003051757798,27.100000381469727,29.10000228881836,6.3000030517578125,3,0.07971747373883065,-2.1999969482421875,98.5,1.0000000000000948,98.8000030517578,-1.0000000000000129,100.0,0.07971747373883065
4025,2023-11-03,100.4000015258789,100.4000015258789,100.4000015258789,100.4000015258789,0.0,0.013118093559782329,1.0,0.0,19.93009772553505,16.73259527087231,0.07824256385862327,10.903155625561851,22.182310919402283,26.093524536025512,24.86478820835955,1.3000030517578125,-14.76248622289269,-7.939998245239252,-29.460064014788145,13.580067524309655,-18.7000311300137,2.8200346395351943,1.7297262682643577,61.7022001889492,45.19803038324119,10.760032884774452,11,0.14999771118164062,12.749999999999986,25.599998474121094,27.799999237060547,5.400001525878892,4,0.053784874938343386,1.0,99.0999984741211,-2.1999969482421875,98.5,1.0000000000000948,98.8000030517578,0.053784874938343386
4026,2023-11-06,101.8000030517578,104.4000015258789,101.8000030517578,102.5999984741211,1135.0,0.013944238093642092,-5.500033378791874,-100.0,27.73440550078874,17.44625230935508,-1.3019002655189809,7.9911516964190525,20.469323407844414,24.465202071205837,26.751613416102998,4.0,-13.873222178892334,-5.31999702453615,-25.287401614396416,14.647407565324116,-15.303699319466276,4.663705270393976,-4.300003051757798,62.31887102677233,42.27221214750362,9.983702294930131,11,-0.8500022888183452,11.349998474121094,24.349996566772475,26.399997711181655,3.599998474121108,0,0.03143415375552827,1.0,100.4000015258789,1.0,99.0999984741211,-2.1999969482421875,98.5,0.03143415375552827
4027,2023-11-07,101.1999969482422,101.5999984741211,100.5999984741211,100.5999984741211,570.0,-0.0058939694059786385,-2.3333418104599266,-0.750002384199438,29.58335293661372,18.08778620924741,-0.6091895314582558,6.84723604522047,20.56238624631598,24.751244526680523,28.470029023289506,1.2000045776367045,-12.524294676436895,-4.5900028228759595,-22.156824519637865,12.976818873885946,-13.373413671256912,4.1934080255049935,-3.5619969177246276,53.623132319103426,30.951243320531162,8.783410848380955,11,-0.24999618530274859,11.450004577636705,25.3000030517578,27.00000381469725,1.8000030517577983,1,0.005928914245150185,-5.500033378791874,101.8000030517578,1.0,100.4000015258789,1.0,99.0999984741211,0.005928914245150185
4028,2023-11-08,101.4000015258789,101.4000015258789,100.5999984741211,100.5999984741211,10.0,0.0019763298781421135,1.0,1.3333418104598949,47.40261766954182,21.006517289117994,-1.149556924893588,4.947685343535923,19.795729531829323,24.369376092351786,30.281309945177515,0.8000030517578125,-11.45555701692534,-3.149998474121091,-17.930995717546452,11.63099876930427,-10.540497095833771,4.2405001475915896,-3.626761465454109,43.39625900771864,17.118893754235486,7.39049862171268,11,-0.4500007629394531,11.25,25.099998474121094,26.799999237060547,2.400001525878892,2,0.04536487578796633,-2.3333418104599266,101.1999969482422,-5.500033378791874,101.8000030517578,1.0,100.4000015258789,0.04536487578796633
4029,2023-11-09,100.0,100.1999969482422,100.0,100.1999969482422,10.0,-0.013806720954748775,-1.000000000000142,-0.24999523164662554,51.408452596056264,25.051897143302995,0.1046860384454078,4.8976006203563,20.639813048206875,25.599880413926712,31.898486082922954,1.4000015258789062,-10.583465967571968,-3.4700000762939425,-15.988970800771696,9.048970648183811,-9.72948543853282,2.7894852859449344,-2.0942247102661184,0.0,-28.378477086760665,6.259485362238879,11,0.9500007629394531,12.650001525878906,26.299999237060547,28.200000762939453,5.599998474121094,3,0.07000000000000006,1.0,101.4000015258789,-2.3333418104599266,101.1999969482422,-5.500033378791874,101.8000030517578,0.07000000000000006
4030,2023-11-10,97.0999984741211,97.4000015258789,97.0999984741211,97.4000015258789,26.0,-0.029000015258789036,1.0,1.5000381475546352,38.3647889277075,28.121930796780795,2.674552124029759,6.417569117123634,22.92584149672075,28.31499398002444,33.24049311601161,2.9000015258789062,-10.0336129802496,-5.28500137329101,-15.812813184239616,5.242810437657596,-10.548907278765313,-0.021095467816707014,7.3000030517578125,0.0,-29.59959559588902,5.263905905474299,11,3.6500015258789062,15.35000228881836,29.200000762939453,31.10000228881836,5.7000045776367045,4,0.08547892051687223,-1.000000000000142,100.0,1.0,101.4000015258789,-2.3333418104599266,101.1999969482422,0.08547892051687223
4031,2023-11-13,100.4000015258789,100.4000015258789,98.5,98.5,430.0,0.03398561383744325,1.0,-6.333273994201719,50.53764587605203,32.53087271174536,-0.6288768394511237,1.8581860506185706,18.882810776896264,24.821868014387093,33.84608599174269,3.3000030517578125,-9.09404679204438,-1.1249984741210994,-8.858962428507667,6.608965480265468,-4.991980451314376,2.741983503072177,3.853999938964847,73.33340115017361,39.17405048805701,3.8669819771932823,11,0.34999847412109375,12.049999237060547,25.89999771118164,27.799999237060547,4.599998474121094,0,0.053784874938343386,1.0,97.0999984741211,-1.000000000000142,100.0,1.0,101.4000015258789,0.053784874938343386
4032,2023-11-14,99.3000030517578,99.8000030517578,99.3000030517578,99.8000030517578,12.0,-0.010956159934296217,1.0,-0.2631576833964431,39.766094656128864,35.574008011639535,0.6140826998501154,1.9641409740420244,19.231022833082676,25.701225741821034,34.013254738489316,1.099998474121108,-7.974076932579152,-1.5299972534179886,-7.018780241695552,3.9587857348595747,-4.27438874755677,1.214394240720793,4.810918353271504,51.16286084349073,19.030532274177638,2.7443914941387835,11,1.4499969482422017,13.149997711181655,26.99999618530275,28.899997711181655,4.099998474121108,1,0.06142999281623007,1.0,100.4000015258789,1.0,97.0999984741211,-1.000000000000142,100.0,0.06142999281623007
4033,2023-11-15,104.4000015258789,104.5999984741211,101.5999984741211,101.5999984741211,379.0,0.051359499671544295,-1.1428548073307503,-5.600006103515625,58.33333021675318,40.34008734501968,-3.9794717361653085,-3.8532217837227734,13.49392348954882,20.395229250835968,33.34637090209611,5.2999954223632955,-6.442117260453614,3.900001144409174,0.6477946150994569,7.152207673718891,2.2738978797543155,5.5261044090640326,-7.3000030517578125,97.3333740234375,64.31775523100455,1.626103264654861,11,-3.5500030517578125,7.4499969482421875,21.749996185302734,23.799999237060547,1.5999984741210938,2,-0.013409976105525967,1.0,99.3000030517578,1.0,100.4000015258789,1.0,97.0999984741211,-0.013409976105525967
4034,2023-11-16,100.5999984741211,102.5999984741211,100.5999984741211,102.5999984741211,160.0,-0.03639849613235746,1.0,-0.7142849357769168,49.1735512437952,43.5893599581597,0.062226191161329325,-0.1889185570125136,16.702694913769378,24.051268626455766,31.820861384508447,3.8000030517578125,-4.864345569013253,0.1799980163574162,-2.9733472834702326,3.333343316185065,-1.396674633556401,1.7566706662712335,-3.3499999999999943,46.666666666666664,13.703131229506901,1.5766726499138215,11,0.25,8.950000762939453,25.10000228881836,27.299999237060547,3.599998474121108,3,0.03180919111504643,-1.1428548073307503,104.4000015258789,1.0,99.3000030517578,1.0,100.4000015258789,0.03180919111504643
4035,2023-11-17,98.5,98.6999969482422,97.3000030517578,97.3000030517578,46.0,-0.02087473663989481,-1.333329094770029,-0.5999984741211009,47.03557526799359,45.73393437673802,2.083464927281142,1.9230407147889252,18.265135956676062,25.993630488084506,30.178445541083732,3.2999954223632955,-3.5129237499766077,-1.8650005340576143,-5.115442930740215,1.3854418626249867,-3.490221732398922,-0.23977933571630672,6.099998474121094,16.438324667520344,-19.83999231634154,1.6252211983413023,11,2.3499984741210938,10.450000762939453,26.299999237060547,27.10000228881836,5.5,4,0.07208120278295516,1.0,100.5999984741211,-1.1428548073307503,104.4000015258789,1.0,99.3000030517578,0.07208120278295516
4036,2023-11-20,101.1999969482422,101.1999969482422,97.6999969482422,97.6999969482422,142.0,0.027411136530377744,1.0,2.916674084152401,54.47759749391646,48.499961549771655,-0.7941017064838576,-0.7857384341032372,15.022082072655849,23.015972968050292,28.295528696162688,3.5,-2.2905969255239995,0.8149967193603658,-2.4515974185165135,4.081590857237245,-0.818300349578081,2.4482937882988125,3.2540016174316264,53.42460742560058,12.038597090645858,1.6332970689384412,11,-0.34999847412110796,6.150001525878892,22.600006103515582,24.400005340576158,4.600006103515597,0,0.01581033746803273,-1.333329094770029,98.5,1.0,100.5999984741211,-1.1428548073307503,104.4000015258789,0.01581033746803273
4037,2023-11-21,104.0,104.1999969482422,100.0,100.0,216.0,0.027668015179781458,-1.0999984741211009,1.1428571428571428,59.385659663598595,49.83141066022241,-3.5259464470581463,-3.4640622879081207,11.642333351246961,19.986900039147528,26.107431051376583,4.199996948242202,-1.1961504959290608,3.424999618530279,-0.21679065735625613,7.066789894416814,1.6041044805870115,5.245894756473547,0.3109186553955112,91.78083766623992,45.282271595653114,1.8208951379432674,11,-3.1500015258789062,2.3499984741210938,18.300003051757784,21.60000228881836,3.4000015258789062,1,0.009615384615384581,1.0,101.1999969482422,-1.333329094770029,98.5,1.0,100.5999984741211,0.009615384615384581
4038,2023-11-22,110.5999984741211,110.5999984741211,104.5999984741211,104.5999984741211,70.0,0.06346152378962588,1.0,1.5,66.28894339208325,51.484798526447626,-9.70418374795085,-9.960418757736292,4.591804508755871,13.209851943120043,24.909879823030256,6.599998474121094,-0.35463608290909576,9.634998321533203,3.913285725322865,15.356710917743541,6.774142023428027,12.49585461963838,-13.299995422363295,100.0,48.83335518412699,2.86085629810517,11,-6.75,-6.549999237060547,10.20000457763669,14.300003051757812,-3.400001525878892,2,-0.06509943080990988,-1.0999984741211009,104.0,1.0,101.1999969482422,-1.333329094770029,98.5,-0.06509943080990988
4039,2023-11-23,113.1999969482422,113.1999969482422,111.5999984741211,111.5999984741211,20.0,0.02350812396014157,-1.0000000000000178,0.266666412353518,67.4863259830607,54.72052486593132,-11.437643152666752,-12.226415456862384,1.5235135085318205,10.50041347685125,23.570725911242562,2.599998474121108,0.5531404311970931,11.624996948242199,3.707562465662207,19.54243143082219,7.666279706952196,15.583714189532202,-15.633993988037133,100.0,48.09372504498476,3.958717241289997,11,-7.949996948242202,-8.049999237060561,5.900005340576158,9.700004577636705,-7.0,3,-0.06360421503839986,1.0,110.5999984741211,-1.0999984741211009,104.0,1.0,101.1999969482422,-0.06360421503839986
4040,2023-11-24,110.5999984741211,111.4000015258789,110.5999984741211,111.4000015258789,449.0,-0.022968185019562215,1.0,-0.5000023841880603,61.64020229596272,55.954142245921396,-7.51116363698155,-9.349696972983494,3.6475899907799914,12.942807740676159,22.76005012368747,2.599998474121108,0.8774841910693141,8.544998550415045,-0.33157470561565106,17.42157180644574,4.106711922399697,12.983285178430393,-12.408635754394538,83.22581629599284,31.28847776121554,4.43828662801535,11,-5.349998474121094,-5.450000762939453,4.700000762939453,8.5,-2.400001525878892,4,-0.05786619904318002,-1.0000000000000178,113.1999969482422,1.0,110.5999984741211,-1.0999984741211009,104.0,-0.05786619904318002
4041,2023-11-27,114.8000030517578,114.8000030517578,111.8000030517578,113.1999969482422,165.0,0.03797472545733749,2.74998569493989,-1.9999999999999645,66.42512451205974,58.91625667435816,-10.564709194764475,-13.053322511669663,-0.8926308757864234,8.60482836438122,21.950992606017767,4.2000045776367045,1.3854336940191274,12.005002975463853,1.5266598843972474,22.48334606653046,6.765831429930557,17.24417452099715,-16.008294962890616,100.0,46.28167528429424,5.2391715455333,11,-8.75,-8.850002288818345,-0.8000030517577983,2.9999961853027486,-7.600006103515597,0,-0.09407667913465645,1.0,110.5999984741211,-1.0000000000000178,113.1999969482422,1.0,110.5999984741211,-0.09407667913465645
4042,2023-11-28,109.8000030517578,112.8000030517578,109.8000030517578,112.8000030517578,0.0,-0.043554005810833796,1.0,-1.874992847469945,59.09090984153813,59.00043218822315,-4.379167559551604,-7.575369443160511,3.708485361398246,13.429991300203525,20.78312348599933,5.0,2.3259962853727814,6.455002975463856,-4.291742104813309,17.20174805574102,1.0816304353252661,11.828375515602445,-10.047797265117183,50.98041415626034,-3.8765462314558405,5.373372540138586,11,-3.75,-3.850002288818345,3.7499980926513814,7.899997711181655,-2.8000030517577983,1,-0.036429871482922205,2.74998569493989,114.8000030517578,1.0,110.5999984741211,-1.0000000000000178,113.1999969482422,-0.036429871482922205
4043,2023-11-29,106.8000030517578,106.8000030517578,106.8000030517578,106.8000030517578,0.0,-0.027322403612191626,1.0,-0.0,57.11297344938948,59.88259021106696,-1.1207883903035736,-4.133603623528614,6.318098087899372,16.197613098853893,19.161348042949093,3.0,2.7805888065035447,3.0400028228759624,-7.558984556118588,13.638990201870513,-2.259490866621306,8.33949651237323,-6.144929429210151,0.0,-59.24326805198963,5.299493689497275,11,-0.75,-0.8500022888183452,5.599998474121108,10.899997711181655,-1.2000045776367045,2,0.005617963080303712,1.0,109.8000030517578,2.74998569493989,114.8000030517578,1.0,110.5999984741211,0.005617963080303712
4044,2023-11-30,107.0,107.5999984741211,107.0,107.5999984741211,0.0,0.0018726305480092353,1.0,-100.0,60.97561181909977,61.43148316118987,-0.3547828297775766,-3.9119753749082236,5.786464750473229,15.709753564162696,17.498518773860177,0.7999954223632955,3.6171002042124485,2.8449996948242244,-7.610615919384799,13.300615309033248,-2.382808112280287,8.072807501928736,-5.496230611699744,2.4999618530275214,-61.58360948063943,5.227807807104509,11,-0.75,-1.0499992370605469,5.100002288818359,10.700000762939453,-0.1999969482422017,3,0.0018691303574036588,1.0,106.8000030517578,1.0,109.8000030517578,2.74998569493989,114.8000030517578,0.0018691303574036588
4045,2023-12-01,105.8000030517578,108.0,105.8000030517578,108.0,30.0,-0.011214924749927135,1.0000000000000129,3.666670905229987,56.279072655801556,61.63164706806599,2.223434654572941,-2.4102561686203927,6.556672556390353,16.64072848083849,16.039412098021728,2.1999969482422017,3.661273377805472,1.3750026702880689,-8.950413414328722,11.70041875490486,-3.7877053720203264,6.537710712596464,-3.4984596436500937,0.0,-60.314637040118484,5.162708042308395,12,1.599998474121108,0.14999771118165484,5.499998092651381,11.899997711181655,0.7999954223632955,4,0.003780660538248881,1.0,107.0,1.0,106.8000030517578,1.0,109.8000030517578,0.003780660538248881
4046,2023-12-04,105.0,105.5999984741211,105.0,105.1999969482422,710.0,-0.007561465299452119,-5.0000762951094835,0.09090782985040018,56.674469971451416,61.330403768938524,4.044474024129656,-1.4316255588991567,6.863595900660883,17.17071311954649,15.519532118373359,0.8000030517577983,4.241960453703584,0.4149997711181612,-9.838067003257478,10.6680665454938,-4.711533616069659,5.541533158305981,-1.9485490132732934,0.0,-58.93291890193381,5.126533387187819,12,4.700000762939453,0.9500007629394531,5.80000114440918,12.700000762939453,0.40000152587890625,0,0.030476161411830516,1.0000000000000129,105.8000030517578,1.0,107.0,1.0,106.8000030517578,0.030476161411830516
4047,2023-12-05,101.8000030517578,101.8000030517578,101.8000030517578,101.8000030517578,30.0,-0.030476161411830516,1.0,-0.0,46.81372700265551,59.166490836779886,7.710415715809617,1.9137458627627382,9.548953097133264,20.152791529913088,14.635465962192521,3.1999969482422017,5.040860036213672,-2.814997482299816,-13.029801069349475,7.3998061047498425,-7.922399275824645,2.292404311225013,13.0,0.0,-51.841715653383375,5.107401793524827,12,6.5,4.149997711181655,7.849998474121108,15.899997711181655,-6.5,1,0.05304512509433712,-5.0000762951094835,105.0,1.0000000000000129,105.8000030517578,1.0,107.0,0.05304512509433712
4048,2023-12-06,106.0,106.0,106.0,106.0,0.0,0.041257336172247694,1.0,0.0,56.55340160902491,57.95172146188702,3.117083516777484,-2.027934218909266,4.853167022353048,15.73792569574087,13.881911347483179,4.199996948242202,5.569233092519525,1.1549995422363253,-8.96168302333443,11.27168210780708,-3.9033417405490525,6.213340825021703,8.540003051757793,67.7419196058309,14.615815254135768,5.058341282785379,12,2.3000030517577983,-0.049999237060546875,1.9500026702880717,11.400001525878906,-9.300003051757798,2,0.009433962264151052,1.0,101.8000030517578,-5.0000762951094835,105.0,1.0000000000000129,105.8000030517578,0.009433962264151052
4049,2023-12-07,107.0,107.0,105.0,105.0,150.0,0.009433962264151052,1.0,100.0,60.59850616040451,57.83597744682499,1.2797001460785395,-2.610462785837541,3.3523283995706663,14.526690369658724,12.980345182276384,2.0,5.770683236078938,1.804999542236331,-8.087788981902094,11.697788066374756,-3.1413947198328884,6.75139380430555,7.28520305175779,83.87095980291545,25.025764697196337,4.946394262069213,12,1.3000030517577983,-1.0499992370605469,-0.14999961853027344,9.75,-15.5,3,-0.013084126410083274,1.0,106.0,1.0,101.8000030517578,-5.0000762951094835,105.0,-0.013084126410083274
4050,2023-12-08,105.4000015258789,106.1999969482422,105.4000015258789,105.5999984741211,180.0,-0.014953256767486822,-7.000076295109626,-0.09999847412109375,55.38462230674982,56.609254979568334,2.307127645082474,-0.37604658905941335,4.345198861570651,15.92316587525282,11.534571088401298,1.5999984741210938,5.062124997658131,-0.20999908447265625,-9.339914902503693,8.91991673355838,-4.774956993488175,4.354958824542862,8.63549752587889,69.23078051686252,9.299223937934457,4.564957909015522,12,1.900001525878892,0.5499992370605469,1.4499988555908203,11.349998474121094,-11.400001525878906,4,0.013282746732552475,1.0,107.0,1.0,106.0,1.0,101.8000030517578,0.013282746732552475
4051,2023-12-11,105.8000030517578,105.8000030517578,102.0,102.0,560.0,0.0037950808357500865,1.0000000000000075,-19.000305180437863,52.459021177620244,55.87237846135525,0.5545345953335072,-0.3697057772757688,3.291514058950142,15.374189373033019,10.637905079526549,3.8000030517577983,4.022849639835556,-0.07999763488770384,-8.874397565395427,8.714402295620019,-4.477197600141565,4.3172023303661575,7.990786079999992,76.92312206744954,20.151959042104124,4.397199965253863,12,-0.900001525878892,0.14999771118165484,1.0499973297119283,10.949996948242202,-12.700004577636705,0,0.007561393187974996,-7.000076295109626,105.4000015258789,1.0,107.0,1.0,106.0,0.007561393187974996
4052,2023-12-12,105.4000015258789,105.4000015258789,105.4000015258789,105.4000015258789,0.0,-0.003780732649726004,1.0,0.0,41.44737172324969,54.131756047339714,0.29587350313398986,0.5383241333409359,3.1099729997567067,15.461706022604403,9.692782125342376,0.40000152587889204,3.348950209678975,-0.7849990844726591,-9.02412926856033,7.454131099615012,-4.904564176516502,3.3345660075711834,8.150971884278889,68.00003051757812,16.007287773835188,4.119565092043838,12,-0.5,0.5499992370605469,1.6499996185302734,11.349998474121094,-15.400001525878906,1,0.0,1.0000000000000075,105.8000030517578,-7.000076295109626,105.4000015258789,1.0,107.0,0.0
4053,2023-12-13,103.0,103.0,102.8000030517578,102.8000030517578,14.0,-0.022770412629354975,1.000000000000142,100.0,33.11258612753619,51.03586430383265,2.346967017715002,2.9808953501631095,5.036848198640854,17.53209437220275,10.068009518838222,2.599998474121108,1.918071096628708,-3.1150005340576143,-11.441312933811275,5.211311865696047,-7.278156733934452,1.0481556658192233,10.315954002989798,20.0,-24.84941300995468,4.163156199876834,12,1.9000015258789062,2.950000762939453,3.8000011444091797,13.75,-4.699996948242202,2,-0.07475725192468152,1.0,105.4000015258789,1.0000000000000075,105.8000030517578,-7.000076295109626,105.4000015258789,-0.07475725192468152
4054,2023-12-14,103.8000030517578,103.8000030517578,100.8000030517578,100.8000030517578,181.0,0.007767019919978635,1.0,15.000228885327385,38.02817771652768,49.00798708835778,1.1681524130317484,2.564398698809967,3.7181269465722835,16.42613773557214,10.390057878784692,3.0,1.1092677468307102,-2.4749977111816577,-10.471542827062251,5.521547404698936,-6.473270269121954,1.523274846758639,9.285631932207366,55.55561834899686,14.917771482234883,3.9982725579403,12,0.09999847412110796,2.149997711181655,2.9999980926513814,12.949996948242202,-4.100006103515597,3,-0.06840082750262855,1.000000000000142,103.0,1.0,105.4000015258789,1.0000000000000075,105.8000030517578,-0.06840082750262855
4055,2023-12-15,105.5999984741211,105.5999984741211,103.4000015258789,103.4000015258789,140.0,0.017340995852049845,1.0,0.7333323160807291,32.30767831294088,46.30056579296772,-0.7411355291019106,1.395118710006244,1.3838441471018825,14.222166477300192,9.949602361752978,2.1999969482421875,0.6205876266933785,-1.0300022125244084,-8.156261699558257,6.0962572745094405,-4.593131956041333,2.533127530992516,6.99421123255577,95.99990844726591,60.27383960480377,3.5631297435169254,12,-1.6999969482421875,0.3500022888183594,1.200002670288086,11.150001525878906,-5.6999969482421875,4,-0.13352271475246769,1.0,103.8000030517578,1.000000000000142,103.0,1.0,105.4000015258789,-0.13352271475246769
4056,2023-12-18,102.8000030517578,103.5999984741211,102.4000015258789,102.4000015258789,128.0,-0.02651510854945205,-4.999961853172862,0.18181912761219782,35.29411010440096,45.020608359828316,1.9153964518245772,4.554647764894142,3.5157341211079967,16.57544883010017,10.138202716863736,3.1999969482421875,-0.18222516356834717,-3.9099979400634908,-10.811987250875447,2.9919913707484653,-7.360992595469469,-0.4590032846575127,9.322438388722304,41.66670640313429,7.545099408888092,3.450994655405977,12,1.099998474121108,3.25,3.7999973297119283,13.749996185302749,-3.3000030517577983,0,-0.08560313998558122,1.0,105.5999984741211,1.0,103.8000030517578,1.000000000000142,103.0,-0.08560313998558122
4057,2023-12-19,105.0,105.0,102.0,102.0,405.0,0.021400747888446592,1.0,7.499971389879914,46.08694729146367,43.8576689912104,0.24256283586188943,2.5649140384747398,0.6078401236876232,13.92741642486294,10.806491958573194,3.0,-0.6007178895651464,-1.7600009918212862,-8.593477661670576,5.073475678028004,-5.176739326745931,1.6567373431033587,6.669543904931217,87.50001986823392,47.035547757233985,3.416738334924645,12,-1.0999984741210938,1.0500030517577983,1.6000003814697266,11.549999237060547,-6.400001525878906,1,-0.11333334786551341,-4.999961853172862,102.8000030517578,1.0,105.5999984741211,1.0,103.8000030517578,-0.11333334786551341
4058,2023-12-20,103.4000015258789,103.4000015258789,103.4000015258789,103.4000015258789,40.0,-0.015238080705915147,1.0,0.0,42.62294979449089,41.86038495055334,1.6036021616218505,3.792282059492166,1.5183349934360564,15.151749490112394,10.35776106464897,1.5999984741210938,-1.039209090371088,-2.9999996185302678,-9.739669047903902,3.739669810843367,-6.369834333217085,0.3698350961565495,7.834760744925376,54.16668653490068,8.532311068617176,3.3698347146868164,12,0.09999847412109375,2.650001525878892,3.1999988555908203,13.14999771118164,-6.0,2,-0.1295938232895012,1.0,105.0,-4.999961853172862,102.8000030517578,1.0,105.5999984741211,-0.1295938232895012
4059,2023-12-21,106.0,106.0,103.5999984741211,105.0,2257.0,0.0251450525701431,3.8000030517578125,100.0,50.38759116835068,41.30515926850899,-1.2886824580611176,0.659008571275848,-1.6068765584354594,12.184197260964169,9.392678112256545,2.5999984741210938,-0.6533480475541609,-0.040001296997076,-5.970972536578188,5.890969942584036,-3.005486916787632,2.92548432279348,4.817371902042424,100.0,46.585848684044294,2.965485619790557,12,-2.5999984741210938,0.05000305175779829,0.34999847412109375,10.249996185302734,-9.800003051757798,3,-0.07264148064379439,1.0,103.4000015258789,1.0,105.0,-4.999961853172862,102.8000030517578,-0.07264148064379439
4060,2023-12-22,104.1999969482422,104.1999969482422,103.4000015258789,103.4000015258789,91.0,-0.01698116086563961,-1.0000000000000355,0.7999954223632955,48.50745631315607,40.86609650579074,0.36118101715466366,2.0606037587641453,-0.2735655015602134,13.615221917150919,8.579239714287096,2.5999984741210938,-1.1141799018930385,-1.5200042724609233,-7.094986642676204,4.054978097754358,-4.307495457568564,1.2674869126467172,6.21668019978884,54.99992370605504,-4.95715981912798,2.787491185107638,12,-0.7999954223632955,1.8500061035155966,1.0000019073486186,11.150005340576158,-6.699996948242202,4,-0.04318618168708033,3.8000030517578125,106.0,1.0,103.4000015258789,1.0,105.0,-0.04318618168708033
4061,2023-12-27,104.0,104.0,103.1999969482422,103.1999969482422,257.0,-0.0019193565652554367,-1.0000000000000355,1.0000095367976984,54.621844698786255,42.32992683640592,0.31178350077510686,1.486204494007211,-0.5135210552739267,13.428557788071458,7.192637635607313,1.0,-1.88401332684127,-1.1800010681152315,-4.801922706529638,2.4419205702991746,-2.9909618873224275,0.6309597510919644,6.032010184180109,50.0,-16.816640356417864,1.8109608192072024,12,-0.5999984741210938,2.25,0.8999996185302734,9.549999237060547,-8.5,2,-0.03942306225116432,-1.0000000000000355,104.1999969482422,3.8000030517578125,106.0,1.0,103.4000015258789,-0.03942306225116432
4062,2023-12-28,105.8000030517578,105.8000030517578,105.4000015258789,105.4000015258789,6.0,0.017307721651517394,1.000000000000071,0.4999999999999911,49.53271727737489,44.15438585305466,-1.5930372278503455,-0.6628164850194196,-2.599784381768913,11.341044640619103,6.325335091786485,1.8000030517577983,-2.257404894825072,0.8200019836425696,-2.1018570790714364,3.7418610463565756,-0.6409275477144263,2.2809315149995655,3.8627268471254155,92.85725963346194,25.077114890488573,1.4609295313570008,12,-2.400001525878892,1.599998474121108,-1.7000045776367045,7.649997711181641,-10.0,3,-0.0595463409266237,-1.0000000000000355,104.0,-1.0000000000000355,104.1999969482422,3.8000030517578125,106.0,-0.0595463409266237
4063,2023-12-29,107.4000015258789,107.4000015258789,106.5999984741211,106.5999984741211,20.0,0.015122858487427226,1.0,2.000000000000071,50.90909469226306,45.5855988503586,-2.7974394700028995,-2.3352914384659016,-4.402429747279854,9.475888273321686,6.165857484917378,1.599998474121108,-2.488217589688105,2.39000053405762,-0.621485614285433,5.401486682400673,0.8842574598861006,3.8957436082291395,1.9082192991192954,100.0,32.8401867161125,1.5057430741715256,12,-2.700000762939453,0.40000152587889204,-3.8000030517578125,6.049999237060533,-7.2000045776367045,4,-0.08193671253940704,1.000000000000071,105.8000030517578,-1.0000000000000355,104.0,-1.0000000000000355,104.1999969482422,-0.08193671253940704
4064,2024-01-02,107.1999969482422,107.1999969482422,106.1999969482422,106.1999969482422,70.0,-0.0018622399887816554,1.0,1.2499952316466079,54.36892125168009,48.03684806577406,-2.307036123328075,-2.234077676255694,-4.1278804675580005,9.390912856895838,5.8256874649670385,1.2000045776367045,-2.261823540099627,2.1799961090087976,-0.8605013641556525,5.220493582173248,0.6597473724265654,3.7002448455910297,1.7678951658263884,95.23799143692256,27.169439564719767,1.520248736582225,1,-2.4999961853027486,0.6000061035155966,-3.2499980926513814,6.250003814697237,-10.0,1,-0.0914178703484001,1.0,107.4000015258789,1.000000000000071,105.8000030517578,-1.0000000000000355,104.0,-0.0914178703484001
4065,2024-01-03,106.1999969482422,106.5999984741211,103.5999984741211,104.5999984741211,431.0,-0.009328358474513854,1.4999984105438164,1.599998474121108,50.94338196713177,49.77565605052194,-1.355523711381693,-1.2675632876900664,-2.97960035690258,10.189834127930396,5.47871795862837,3.599998474121108,-1.5437051652561848,1.1599964141845902,-1.9072483913247424,4.227241219693923,-0.373625988570069,2.6936188169392494,2.44117960333395,71.42849357769192,4.294921713752601,1.5336224027546654,1,-1.4999961853027486,1.6000061035155966,-0.9999980926513814,6.850002288818345,-10.5,2,-0.09416196127457155,1.0,107.1999969482422,1.0,107.4000015258789,1.000000000000071,105.8000030517578,-0.09416196127457155
4066,2024-01-04,108.1999969482422,108.1999969482422,107.0,107.0,50.0,0.018832392254914287,-1.0000000000000238,0.7499988079059698,56.1403420713342,50.89269991495199,-2.803833676739629,-3.178498830718169,-4.8437085097342845,8.007924175295358,5.417478490290802,2.0,-1.007023585450895,2.999996566772481,-0.37670172973848537,6.376694863283447,1.3116474185169977,4.688345715027964,0.1275326633412135,100.0,31.613823572386636,1.6883491482554802,1,-2.5,-0.3999938964844034,-2.9999980926513814,4.850002288818345,-11.199996948242202,3,-0.09889091728311761,1.4999984105438164,106.1999969482422,1.0,107.1999969482422,1.0,107.4000015258789,-0.09889091728311761
4067,2024-01-05,107.1999969482422,108.0,107.1999969482422,108.0,20.0,-0.00924214443812188,-1.0000000000000355,-0.6666709052299435,59.813079780672695,52.802714357861085,-1.6303997918324313,-1.847947305764066,-3.6972920050008895,8.827932872366077,5.734232067931551,1.0,-0.4501918657625481,1.7299968719482592,-1.3527886696250704,4.812782413521589,0.18860410116158732,3.271389642734931,1.0,78.26086235406711,3.5990795466270527,1.541392770786668,1,-1.5,-0.3999938964844034,-1.199995040893569,5.850002288818345,-6.0,4,-0.10914176568392198,-1.0000000000000238,108.1999969482422,1.4999984105438164,106.1999969482422,1.0,107.1999969482422,-0.10914176568392198
4068,2024-01-08,107.0,107.0,105.8000030517578,106.4000015258789,62.0,-0.0018656432270121037,3.0000000000000475,-0.7499952316466211,57.692304870784405,53.61434921368705,-0.967816637265372,-1.6539926767508177,-3.4340025345096876,8.912010213831053,5.423976996895908,1.3999938964844034,0.21174708679617993,1.4799999237060604,-1.6706705696884256,4.630670417100546,-0.09533532299118974,3.0553351704033105,1.1999969482422017,73.91310116746338,-3.03472011207829,1.5753352466972437,1,-1.3000030517577983,-2.5,-0.9999980926513672,5.950000762939439,-9.900001525878906,0,-0.10467286867516079,-1.0000000000000355,107.1999969482422,-1.0000000000000238,108.1999969482422,1.4999984105438164,106.1999969482422,-0.10467286867516079
4069,2024-01-09,105.5999984741211,105.5999984741211,105.5999984741211,105.5999984741211,0.0,-0.013084126410083274,1.0,0.0,49.999999999999986,53.78018740111415,0.4128983554004151,-0.3839382270927132,-1.9276433153687407,10.193161237467649,5.0779094943454615,1.4000015258789062,0.38325990018263667,0.1499984741210909,-2.9234854535931305,3.2234824018353123,-1.3867434897360198,1.6867404379782016,2.4000015258789062,43.47827529186577,-29.776545672266124,1.5367419638571074,1,0.09999847412110796,-1.0999984741210938,0.40000343322753906,7.350002288818345,-7.0,1,-0.051136378824875095,3.0000000000000475,107.0,-1.0000000000000355,107.1999969482422,-1.0000000000000238,108.1999969482422,-0.051136378824875095
4070,2024-01-10,106.8000030517578,106.8000030517578,105.8000030517578,105.8000030517578,14.0,0.011363679876669641,1.0,100.0,60.638296145451946,54.44868200629923,-0.4241096382662448,-1.5533199632709938,-3.0051531764723194,8.950333010636356,4.827545863519325,1.2000045776367045,0.8394659961856661,1.2800029754638587,-1.8519024336349474,4.411908384562665,-0.2859497290855444,2.8459556800132617,0.9119970703125091,46.1540493035231,-29.811893201153843,1.5659527045494048,1,-0.9000053405761577,-2.3000030517577983,-0.7000026702880717,6.149997711181641,-7.800003051757798,2,-0.08988769502996374,1.0,105.5999984741211,3.0000000000000475,107.0,-1.0000000000000355,107.1999969482422,-0.08988769502996374
4071,2024-01-11,106.5999984741211,106.5999984741211,106.5999984741211,106.5999984741211,100.0,-0.001872701984285352,1.0,0.0,54.7618971930658,55.02970199693154,0.20505355895505772,-1.3600386380480245,-2.650214456171554,9.1091095490886,5.135660606238371,0.20000457763670454,0.8816197482849617,1.0399986267089787,-2.1271998638742957,4.207197117292253,-0.5436006185826585,2.623597872000616,0.8355217651367184,41.66664017573027,-31.48371940664493,1.583599245291639,1,-0.7000007629394531,-2.0999984741210938,0.07500267028808594,6.350002288818345,-7.2999954223632955,3,-0.10225142290714995,1.0,106.8000030517578,1.0,105.5999984741211,3.0000000000000475,107.0,-0.10225142290714995
4072,2024-01-12,105.4000015258789,106.0,105.4000015258789,106.0,0.0,-0.01125700718029099,1.0,-100.0,56.09755757165813,55.60619787241989,1.5000942354910762,-0.1686905415894273,-1.267347621317498,10.187033119477405,5.3488753555809385,1.1999969482421875,1.1040059778264038,-0.1599983215332088,-3.327196812116483,3.0072001690500656,-1.743597566824846,1.4236009237584284,1.7700980258789087,0.0,-72.43070513806377,1.583599245291639,1,0.4999961853027344,-0.9000015258789062,2.424999237060547,7.549999237060533,-7.2000045776367045,4,-0.0796964080101692,1.0,106.5999984741211,1.0,106.8000030517578,1.0,105.5999984741211,-0.0796964080101692
4073,2024-01-15,95.3000030517578,95.3000030517578,94.0,94.0,410.0,-0.09582541108067488,1.0000000000000218,-2.1666772630748845,27.615077720835743,52.63354859121496,10.84351906577325,9.82879317028646,8.911599730346381,20.08263387172026,5.905591318003514,11.400001525878906,0.9144002917330312,-9.874996948242199,-15.369441648923583,-4.380552247560814,-12.622219298582891,-7.127774597901507,11.615292640000021,10.15627142041401,-56.35866873365648,2.74722235034069,1,5.7999954223632955,5.7999954223632955,11.824998855590835,17.64999771118164,2.2999954223632955,0,0.06190969262907675,1.0,105.4000015258789,1.0,106.5999984741211,1.0,106.8000030517578,0.06190969262907675
4074,2024-01-16,96.6999969482422,96.6999969482422,94.8000030517578,94.8000030517578,120.0,0.014690386691006418,1.0,1.461530335575234,34.042553191489375,50.75567872725469,8.71381837522317,8.294895296102126,7.5891078141602435,18.433213236342013,5.977133551859079,1.8999938964844034,0.7498726793702843,-8.120002746582017,-14.781943952348087,-1.4580615408159474,-11.450973349465059,-4.789032143698975,9.440381002010142,21.093721129007204,-44.9413179651621,3.330970602883035,1,4.400001525878892,4.400001525878892,10.425004959106431,16.250003814697237,3.7000045776367045,1,0.0041365205636252345,1.0000000000000218,95.3000030517578,1.0,105.4000015258789,1.0,106.5999984741211,0.0041365205636252345
4075,2024-01-17,91.5,91.5,90.5,90.5,265.0,-0.0537745306344265,1.0,0.5263174802036574,28.070175438596507,47.636771323617175,12.973652968923304,13.053662098464187,12.765870850975318,23.35420686861363,6.694286209380376,6.199996948242202,0.2562967303424699,-12.614999771118164,-21.531990459084255,-3.6980090831520727,-17.07349511510121,-8.156504427135118,13.911955273237197,6.211180712888797,-59.29713310739664,4.458495343983046,1,7.75,7.849998474121094,15.625001907348633,21.45000076293944,7.699996948242202,2,0.0775956117390284,1.0,96.6999969482422,1.0000000000000218,95.3000030517578,1.0,105.4000015258789,0.0775956117390284
4076,2024-01-18,94.0,95.0999984741211,93.8000030517578,93.8000030517578,94.0,0.02732240437158473,-12.000152590217262,0.1999969482422017,29.794513210611598,44.30137503805483,9.216801227564204,10.39346315959179,10.226074986318508,20.57413466620821,6.924680893883586,3.5999984741210938,-0.3151895295395235,-9.67499961853028,-19.66865481861437,0.3186555815538128,-14.671827218572332,-4.678172018488226,10.218998851378217,22.58064516129032,-37.83781986434557,4.996827600042046,1,4.75,5.349998474121094,12.625001907348633,18.95000076293944,9.400001525878906,3,0.05319148936170204,1.0,91.5,1.0,96.6999969482422,1.0000000000000218,95.3000030517578,0.05319148936170204
4077,2024-01-19,93.0999984741211,93.0999984741211,92.0999984741211,92.0999984741211,76.0,-0.009574484317860676,1.0,5.000076295109128,24.91227534779334,40.65914953550027,8.835533097642738,10.915899330298075,11.094344996080963,21.096571289737767,7.585174384733759,1.9000015258789062,-0.8113525294033224,-9.980001068115229,-21.00525396273342,1.0452518265029624,-15.492627515424331,-4.467374620806126,10.021480469146866,41.93547990145761,-12.919499761321788,5.512626447309097,1,5.5500030517578125,6.25,12.325002670288086,19.850002288818345,8.700004577636705,4,0.06659510933676449,-12.000152590217262,94.0,1.0,91.5,1.0,96.6999969482422,0.06659510933676449
4078,2024-01-22,90.0,90.0,90.0,90.0,45.0,-0.03329751369418976,1.0,0.0,22.611464503870593,37.615978924819224,10.359944287091437,13.660933669135915,14.119487734055554,23.771597872741495,8.391338860872079,3.0999984741210938,-1.7653686045463814,-12.409999465942377,-24.886486330732254,0.06648739884749943,-18.648242898337315,-6.171756033547439,12.111760627806518,0.0,-47.69181126119114,6.23824343239494,1,8.400001525878906,9.099998474121094,15.42500114440918,22.95000076293944,14.199996948242202,0,0.09111107720269107,1.0,93.0999984741211,-12.000152590217262,94.0,1.0,91.5,0.09111107720269107
4079,2024-01-23,98.3000030517578,98.3000030517578,92.3000030517578,93.0999984741211,399.0,0.09222225613064228,1.3076902761985234,100.0,39.79328873455736,35.29986699027538,1.0231331875521903,5.011426985908628,5.8846654823850315,15.109733173869472,8.857321318045988,8.300003051757798,-2.6258367949974257,-3.724996566772475,-16.21025027162878,8.76025713808383,-9.96762341920062,2.5176302856556703,2.600581513268068,100.0,53.02589064839633,6.242626852428152,1,-3.8146972514141453e-06,0.7999954223632955,7.124998092651381,14.149997711181655,-2.2000045776367045,1,-0.007121104332704187,1.0,90.0,1.0,93.0999984741211,-12.000152590217262,94.0,-0.007121104332704187
4080,2024-01-24,99.6999969482422,99.6999969482422,97.9000015258789,97.9000015258789,25.0,0.014242053438668467,-1.0000000000000158,0.3461526611158017,38.84514167648879,33.531338599544604,-1.6650032073855812,3.4330320749188274,4.660954344658322,13.345958073536636,9.303355454502977,1.7999954223632955,-3.4573192522662595,-2.1000026702880774,-14.582410791421694,10.382405450845539,-8.341206730854879,4.141201390278724,0.11052916028107518,100.0,57.26578780843053,6.241204060566807,1,-1.6999969482422017,-0.599998474121108,5.225004196166978,12.750003814697251,-6.199996948242202,2,0.007021109318590124,1.3076902761985234,98.3000030517578,1.0,90.0,1.0,93.0999984741211,0.007021109318590124
4081,2024-01-25,99.9000015258789,100.8000030517578,99.9000015258789,100.1999969482422,90.0,0.00200606402967618,-5.00010172681255,-0.16666454738502495,40.214482147112335,31.766552441261737,-3.257958106563379,3.0673830873729173,4.536805927045975,12.702999767687402,9.750237605597112,1.1000061035155966,-4.054188102847007,-1.6949981689453182,-14.159933628792999,10.769937290902362,-7.927465898869158,4.537469560978522,-9.900001525878906,91.66665489291313,51.21933863995463,6.232467729923842,1,-4.5,-0.8000030517578125,5.024999618530273,12.549999237060547,-3.599998474121108,3,-0.00700705272217006,-1.0000000000000158,99.6999969482422,1.3076902761985234,98.3000030517578,1.0,90.0,-0.00700705272217006
4082,2024-01-26,99.5,99.5,97.3000030517578,97.8000030517578,30.0,-0.004004019216909516,1.5882363500911207,-5.666742961775929,40.00000000000001,33.14265491672443,-4.227445658903662,3.1317718482810335,5.045041213983325,12.662805008948624,9.9563844980254,2.599998474121108,-5.078737110041018,-1.7799995422363253,-14.115245531319658,10.555246446847008,-7.947622536777985,4.387623452305334,-9.28399993896484,87.9629381072609,49.61112825986983,6.167622994541666,1,-4.099998474121094,-0.40000152587890625,5.475002288818359,12.950000762939453,-6.800003051757798,4,0.039195995234963865,-5.00010172681255,99.9000015258789,-1.0000000000000158,99.6999969482422,1.3076902761985234,98.3000030517578,0.039195995234963865
4083,2024-01-29,98.5999984741211,99.0999984741211,98.5999984741211,98.9000015258789,501.0,-0.009045241466119625,-2.3332994252581254,-0.17647270018220673,40.54054054054055,33.864653511063445,-3.1403541606840832,3.519123464580673,5.880636601833089,13.14803550408098,9.811706670556546,0.9000015258789062,-6.059704469073054,-2.2400009155273466,-14.280353012258232,9.800351181203538,-8.260176963892789,3.780175132838096,-8.172318353271478,74.11759320427407,34.91001178657751,6.020176048365443,1,-3.1999969482421875,0.5,6.375003814697266,13.85000228881836,-7.7999954223632955,0,0.032454407983348865,1.5882363500911207,99.5,-5.00010172681255,99.9000015258789,-1.0000000000000158,99.6999969482422,0.032454407983348865
4084,2024-01-30,97.4000015258789,97.5999984741211,97.0999984741211,97.5999984741211,223.0,-0.012170354632988545,4.0000762951094835,0.6666497126290626,37.29729261600242,34.88988875299744,-2.045751977942416,4.160601258837545,7.1234596261785015,13.973167487623101,9.864665560296467,1.5,-7.106014891549407,-2.94999809265137,-14.694559156407877,8.794562971105137,-8.82227862452963,2.9222824392268905,-6.764874946411126,8.108180556615222,-28.97233264656441,5.872280531878256,1,-2.0,1.6999969482421875,7.375,15.049999237060547,-5.599998474121108,1,0.06981514697981361,-2.3332994252581254,98.5999984741211,1.5882363500911207,99.5,-5.00010172681255,99.9000015258789,0.06981514697981361
4085,2024-01-31,96.1999969482422,96.1999969482422,95.3000030517578,95.5999984741211,348.0,-0.012320375347405599,1.9999872843100628,-3.000038147554813,36.315784718520504,35.61447447609843,-0.12174366136979131,4.8201499787109725,8.420928687916117,14.832231494472609,10.721642129821891,2.099998474121108,-6.67978809448681,-3.6500026702880746,-15.195700868156209,7.8956955275800595,-9.422851769222149,2.1228464286459996,-5.361572839328616,16.363525390625515,-19.30504011751057,5.772849098934068,1,-0.7999954223632955,2.900001525878892,8.525005340576158,15.650001525878892,-6.500000000000014,2,-0.0010394852109497643,4.0000762951094835,97.4000015258789,-2.3332994252581254,98.5999984741211,1.5882363500911207,99.5,-0.0010394852109497643
4086,2024-02-01,97.5,97.5,97.3000030517578,97.3000030517578,0.0,0.01351354566525842,1.000000000000142,0.3333290947700525,39.63254351408325,37.250059827908416,-0.9756620369741995,2.8221201600470636,7.148463487243504,13.182612262535656,11.134937812350948,1.3000030517577983,-6.512810274585817,-1.814999771118167,-12.704545638875842,9.074546096639509,-7.259772704997005,3.629773162760671,-6.462344312229533,52.38091778049869,11.696527781819611,5.444772933878838,2,-2.0999984741210938,1.5999984741210938,7.225002288818359,12.049999237060547,-7.5,3,-0.04102564102564099,1.9999872843100628,96.1999969482422,4.0000762951094835,97.4000015258789,-2.3332994252581254,98.5999984741211,-0.04102564102564099
4087,2024-02-02,95.5,95.9000015258789,95.4000015258789,95.9000015258789,99.0,-0.02051282051282055,1.4999904632932155,-2.0000381475545996,50.333328247070334,40.33026691048616,1.565174863003051,4.111438678657464,9.063062656965698,14.789075890983938,11.68998597032766,2.0999984741210938,-5.661188233338876,-3.2299999237060604,-13.579696487469874,7.119696640057754,-8.404848205587967,1.9448483581758467,-4.267097364949791,5.263083925449034,-37.66017136118387,5.174848281881911,2,1.0500030517577983,3.5999984741210938,9.325000762939453,13.450000762939453,-1.6999969482422017,4,0.008376995306364377,1.000000000000142,97.5,1.9999872843100628,96.1999969482422,4.0000762951094835,97.4000015258789,0.008376995306364377
4088,2024-02-05,95.8000030517578,96.0999984741211,95.5999984741211,95.8000030517578,170.0,0.003141393212123589,-1.4999427808508357,-0.0,48.44291762738044,41.291336787466506,2.429959516091401,3.087642980381034,8.466613826420925,14.125220009259806,12.640333021619323,0.5999984741210938,-4.9798260843626,-2.369997024536147,-12.024251869395968,7.284257820323674,-7.197124446966058,2.4571303978937635,-4.375758408373443,21.73917370175629,-22.956212274085896,4.82712742242991,2,2.25,3.2999954223632955,9.599998474121108,11.549995422363295,0.5,0,-0.03235914409982599,1.4999904632932155,95.5,1.000000000000142,97.5,1.9999872843100628,96.1999969482422,-0.03235914409982599
4089,2024-02-06,100.1999969482422,100.1999969482422,99.5999984741211,99.5999984741211,50.0,0.04592895361503513,-1.0000000000000473,100.0,65.48041825363472,44.25081196270495,-1.8686899556883247,-1.8315529324309239,3.731371849207079,9.364104597135068,13.374639401770658,4.399993896484403,-3.9108080025779373,2.299996948242196,-6.763289712259734,11.363283608744126,-2.231646382008776,6.831640278493168,-8.588237136690381,100.0,48.3531360979686,4.531643330250968,2,-2.1499938964844034,-1.099998474121108,6.050004959106431,6.150001525878892,-1.5,1,-0.09381231719338201,-1.4999427808508357,95.8000030517578,1.4999904632932155,95.5,1.000000000000142,97.5,-0.09381231719338201
4090,2024-02-07,97.1999969482422,98.9000015258789,97.1999969482422,98.9000015258789,214.0,-0.029940120672355297,-1.0000000000000167,-2.8333481683047808,55.594399065266025,45.95969162027758,0.8262841001296977,0.4346472204373839,6.438169962849813,11.997839199618923,13.982214415449572,3.0,-2.407713834138434,-0.22000274658201135,-8.25744117422667,7.817435681062648,-4.238721960404334,3.798716467240311,-5.404472271886263,37.499940395298566,-17.08732997094757,4.018719213822328,2,0.5500030517577983,1.900001525878892,9.050004959106431,8.750003814697251,-0.3999938964844034,2,-0.05555549450644359,-1.0000000000000473,100.1999969482422,-1.4999427808508357,95.8000030517578,1.4999904632932155,95.5,-0.05555549450644359
4091,2024-02-08,95.6999969482422,98.8000030517578,95.6999969482422,96.9000015258789,488.0,-0.015432099249948816,-4.166657129959957,0.7058831449177125,54.452051483773324,47.56547511847461,1.8638656082067655,1.1343347060856246,7.486093341507129,13.16703442279075,14.71912847378816,3.1000061035155966,-2.0785434857069163,-1.175002670288066,-7.974344874826784,5.624339534250652,-4.574673772557418,2.2246684319812857,-3.724382704378229,6.249910592947849,-47.874850222132444,3.3996711022693575,2,2.0500030517577983,3.400001525878892,10.550004959106431,10.250003814697251,0.10000610351559658,3,-0.06269592676418811,-1.0000000000000167,97.1999969482422,-1.0000000000000473,100.1999969482422,-1.4999427808508357,95.8000030517578,-0.06269592676418811
4092,2024-02-09,97.0,97.0,95.5,95.5,50.0,0.013584149354371355,1.0,-1.2499952316466225,62.773718359602775,50.03582820948152,0.19215071193343647,-0.8719471084986026,5.9009885823314505,11.543621034117393,15.828468997296868,1.5,-1.7839419017154796,0.5450004577636776,-4.949675908585164,6.039676824112519,-2.202337725410743,3.292338640938098,-4.847897979978157,31.914914339699727,-27.855980384899546,2.7473381831744197,2,0.75,2.0,9.75,8.950000762939453,-0.6999969482422017,4,-0.07216494845360821,-4.166657129959957,95.6999969482422,-1.0000000000000167,97.1999969482422,-1.0000000000000473,100.1999969482422,-0.07216494845360821
4093,2024-02-12,101.1999969482422,101.1999969482422,97.3000030517578,98.4000015258789,864.0,0.04329893761074444,1.7857144803420075,1.8666636149088636,56.22316205290286,52.13870259135935,-4.023349356050247,-4.856250424261731,1.555529841857549,7.066900736115983,14.225140180408896,4.199996948242202,-1.4760020356135044,4.449997711181652,-1.4052736314074679,10.305269053770772,1.5223620398870992,7.377633382476205,-8.874936907585635,100.0,43.44578428111295,2.9276356712945586,2,-2.9499969482422017,-2.6999969482422017,5.050003051757798,4.750003814697251,-5.7999954223632955,0,-0.07312247153790985,1.0,97.0,-4.166657129959957,95.6999969482422,-1.0000000000000167,97.1999969482422,-0.07312247153790985
4094,2024-02-13,97.0999984741211,99.1999969482422,97.0999984741211,98.9000015258789,153.0,-0.04051382013596316,-1.333327681939574,-0.6428592837621663,45.00000440157244,53.10361588947623,0.03309914276148618,-0.7639146322394623,5.452977590380556,10.895459516709138,12.946172441177337,4.099998474121108,-1.22410261937884,0.3299991607666044,-5.527285301272471,6.18728362280568,-2.5986430702529333,3.258641391786142,-4.419940957161103,28.070163697447427,-22.038823240457432,2.9286422310195395,2,1.2000007629394531,1.3000030517578125,8.0,8.85000228881836,-2.2999954223632955,1,-0.00823888192517852,1.7857144803420075,101.1999969482422,1.0,97.0,-4.166657129959957,95.6999969482422,-0.00823888192517852
4095,2024-02-14,98.5999984741211,98.5999984741211,97.4000015258789,97.4000015258789,16.0,0.015447992003828626,1.0,-0.6666638409697792,47.61904229590534,53.99100464301202,-1.2188320234322987,-1.7968532614282822,3.8023662455904343,9.091665359327465,10.935596866424385,1.5,-0.8983019698779344,1.474999237060544,-3.8761927851446387,6.826191259265727,-1.2005967740420402,4.150595248163128,-5.579143379909809,54.38596726051036,9.139916621123497,2.6755960111025887,2,-0.2999992370605469,-0.1999969482421875,6.5,7.350002288818359,-4.6999969482421875,2,0.0010141833232113484,-1.333327681939574,97.0999984741211,1.7857144803420075,101.1999969482422,1.0,97.0,0.0010141833232113484
4096,2024-02-15,99.0,99.6999969482422,99.0,99.1999969482422,260.0,0.00405681067007202,-6.000076295109626,-0.16666454738503023,49.08424918661721,53.852218080739455,-1.5462914922456434,-1.9005007207014302,3.279086583196758,8.364757454563772,9.797608732035751,1.099998474121108,-0.30744839556886916,1.6250007629394503,-3.576567298355087,6.826568824233988,-0.9757832677078255,4.225784793586726,-5.651979231627479,61.40354164714685,20.670231859558598,2.600784030647271,2,-0.6500015258789062,-0.7000007629394531,6.19999885559082,6.950000762939453,-4.699996948242202,3,-0.022222191396385926,1.0,98.5999984741211,-1.333327681939574,97.0999984741211,1.7857144803420075,101.1999969482422,-0.022222191396385926
4097,2024-02-16,99.3000030517578,101.1999969482422,99.3000030517578,100.8000030517578,1040.0,0.0030303338561392668,-1.533325195312538,7.500114442663692,51.310869770829584,54.17087943001158,-1.3975446252860166,-1.8047285625475666,2.9599109776100505,7.749047476613001,8.44761598302045,2.1999969482422017,0.4781191695944358,1.6150035858154155,-3.24136454452659,6.471371716157421,-0.8131804793555801,4.043187650986411,-5.637903236190496,53.658668204951134,16.439869403890746,2.4281840651710005,2,-0.9500045776367045,-1.3000030517577983,5.899995803833022,6.649997711181655,-4.300003051757798,4,-0.03524672600640011,-6.000076295109626,99.0,1.0,98.5999984741211,-1.333327681939574,97.0999984741211,-0.03524672600640011
4098,2024-02-19,98.1999969482422,98.1999969482422,98.0999984741211,98.0999984741211,0.0,-0.011077603924566248,-1.0000000000002842,-0.06666564941407198,51.50375001756771,52.6179162926708,0.08795134812376659,-0.06208407000882232,3.8921678935066097,8.514164666348435,6.607593847514432,1.2000045776367045,1.0192615621265304,0.10499763488770952,-3.1351936314075743,3.3451889011829934,-1.5150979982599324,1.7250932680353515,-4.236381247367902,26.829241061044733,-13.490561345840483,1.6200956331476415,2,0.15000152587889204,-2.599998474121108,7.000001907348619,7.750003814697251,-2.5,0,-0.019348207286460806,-1.533325195312538,99.3000030517578,-6.000076295109626,99.0,1.0,98.5999984741211,-0.019348207286460806
4099,2024-02-20,97.5999984741211,98.3000030517578,97.5999984741211,98.1999969482422,0.0,-0.006109964284798819,-1.3333545261497688,-6.000076295108773,52.69230983666348,52.29546193393718,0.31330180708611977,0.5088731108314164,4.281748599360327,8.769192025420722,6.4770607385328,0.7000045776367045,1.2183803303084346,-0.4600006103515568,-3.7059855416647736,2.78598432096166,-2.082993076008165,1.1629918553050516,-3.346927523352079,5.26308392544866,-36.513690635097824,1.6229924656566048,2,0.75,-2.0,3.5,6.8000030517578125,-1.1999969482421875,1,-0.022540952690952354,-1.0000000000002842,98.1999969482422,-1.533325195312538,99.3000030517578,-6.000076295109626,99.0,-0.022540952690952354
4100,2024-02-21,100.4000015258789,100.4000015258789,99.4000015258789,100.4000015258789,19.0,0.028688556306691426,1.0,-0.0,55.27272858422614,52.386648278431935,-2.2183254050047196,-2.3568345937862034,1.3511063254377973,5.5986763435726346,6.773914238745096,2.8000030517578125,1.559847080218475,2.305002212524414,-1.029332864886996,5.639337289935824,0.637834673818702,3.972169751230126,-5.869053535210966,77.7778955153973,35.799894683809256,1.6671675387057068,2,-2.0500030517578125,-4.8000030517578125,0.6999969482421875,4.0,-2.9000015258789062,2,-0.05577687638458517,-1.3333545261497688,97.5999984741211,-1.0000000000002842,98.1999969482422,-1.533325195312538,99.3000030517578,-0.05577687638458517
4101,2024-02-22,99.1999969482422,100.4000015258789,99.0,99.0,278.0,-0.011952236647400749,-13.00022888532845,100.0,56.928830068601684,51.737216246098484,-0.5248259168137963,-1.2774574037768502,2.3909388074822715,6.39826815408324,7.256583170564457,1.4000015258789062,0.948557933338094,1.1399978637695511,-2.1286084996639545,4.408604227203057,-0.4943053179472088,2.774301045486311,-4.402286999271297,44.4444208969207,-2.0878085684743795,1.6343031817167561,2,-0.049999237060561086,-3.599998474121108,0.10000228881834516,3.4500045776367045,1.8000030517577983,3,-0.053427374852930476,1.0,100.4000015258789,-1.3333545261497688,97.5999984741211,-1.0000000000002842,98.1999969482422,-0.053427374852930476
4102,2024-02-23,103.4000015258789,103.4000015258789,102.4000015258789,103.4000015258789,10.0,0.04233875712544699,1.0,0.0,62.41829258714899,52.42556408323695,-4.158868202359457,-5.449712339765355,-1.9108406296080318,1.8629166267003825,7.531174035781167,4.2000045776367045,0.9963982683739516,5.145002365112305,1.133715296482805,9.156289433741804,3.139358830797562,7.150645899427047,-8.346200096937153,100.0,48.25246859631537,2.0056435343147467,2,-3.1500015258789062,-6.700000762939453,-4.350002288818359,-0.75,-3.7000045776367045,4,-0.08800772088812359,-13.00022888532845,99.1999969482422,1.0,100.4000015258789,-1.3333545261497688,97.5999984741211,-0.08800772088812359
4103,2024-02-26,101.8000030517578,103.0,101.1999969482422,103.0,150.0,-0.015473872828915436,2.000012715689866,-100.0,52.87770692386303,53.300864363491456,-2.754470299162776,-3.792108915926619,-0.35593645430151355,3.1883087111146153,7.7063057919340485,2.2000045776367045,1.1840946865003446,3.385003662109355,-0.9281473497835293,7.6981546740022395,1.2284281561629058,5.541579168055804,-6.2454296169998145,72.41383392658398,25.664077696572328,2.156575505946442,2,-1.400001525878892,-5.100002288818345,-2.8000030517577983,0.849998474121108,-2.0,0,-0.06679767041166484,1.0,103.4000015258789,-13.00022888532845,99.1999969482422,1.0,100.4000015258789,-0.06679767041166484
4104,2024-02-27,104.1999969482422,104.1999969482422,100.1999969482422,100.1999969482422,105.0,0.023575577844179296,1.0,-3.333341810459887,62.86764128398164,54.99515313994438,-4.5163591854867065,-5.96223035507866,-2.799856692854675,0.5025223814696034,7.711012566002514,4.0,1.0900416571957408,5.4449977874756,0.4504845970069624,10.439510977944238,2.9477411922412813,7.942254382709919,-8.17469782801696,100.0,49.92882475882972,2.497256595234319,2,-3.299999237060561,-5.949996948242202,-5.449996948242202,-1.7999954223632955,-5.899993896484403,1,-0.08157389874226273,2.000012715689866,101.8000030517578,1.0,103.4000015258789,-13.00022888532845,99.1999969482422,-0.08157389874226273
4105,2024-02-28,96.0999984741211,105.1999969482422,96.0999984741211,102.1999969482422,697.0,-0.07773511239299269,-1.9836068034204757,-1.524999618530277,50.59171804655959,55.162649679937985,3.566808793493678,2.2449943946573256,5.103158972816587,8.253952137521424,7.030502425981647,9.099998474121108,0.7345969131438892,-2.650000762939456,-7.655471704592401,2.355470178713489,-5.152736233765921,-0.14726529211299066,8.099998474121108,0.0,-53.31690235644189,2.502735470826471,2,4.549999237060547,4.150001525878906,2.6000003814697266,6.3000030517578125,0.40000152587890625,2,0.003121779984612605,1.0,104.1999969482422,2.000012715689866,101.8000030517578,1.0,103.4000015258789,0.003121779984612605
4106,2024-02-29,93.5,95.3000030517578,93.5,95.3000030517578,1675.0,-0.02705513543604532,1.0000000000000158,0.2950825413144294,45.014245881214485,54.46302480331408,5.927976531310193,4.77476244047115,7.562167101770456,10.44201634748353,6.791333726575625,2.5999984741210938,0.9519761130930249,-5.049999237060547,-10.559990273412254,0.45999179929115996,-7.804994755236407,-2.2950037188846864,11.699996948242202,0.0,-53.7098117135794,2.7549955181758548,2,5.849998474121094,5.849998474121094,5.049999237060547,8.900001525878906,1.6999969482422017,3,0.04278074866310155,-1.9836068034204757,96.0999984741211,1.0,104.1999969482422,2.000012715689866,101.8000030517578,0.04278074866310155
4107,2024-03-01,96.3000030517578,96.5999984741211,95.0999984741211,95.4000015258789,773.0,0.029946556703291938,1.0000101725777821,-0.49999999999999606,42.7299820154634,53.488161691969154,2.9699982734612576,2.1478900658977125,4.579879741410977,7.216631339295972,6.087546459800971,3.0999984741210938,1.04985287399073,-2.289996337890642,-7.717761081694434,3.1377684059131496,-5.003878709792545,0.4238860340112609,8.899993896484403,23.93165625721354,-22.934533503752753,2.7138823719018994,3,3.0499954223632955,3.0499954223632955,0.9499969482422017,6.099998474121108,-1.5,4,0.0488057819241825,1.0000000000000158,93.5,-1.9836068034204757,96.0999984741211,1.0,104.1999969482422,0.0488057819241825
4108,2024-03-04,92.6999969482422,95.5999984741211,92.6999969482422,95.5999984741211,675.0,-0.03738323976563862,-1.0000000000000098,-3.2222184546264074,43.37349563711497,52.45273789201933,6.378556989483926,5.801172719968463,8.003591467873576,10.391550600287218,5.574571117744482,3.6000061035155966,0.9736129392431678,-5.735002136230449,-11.653137339398043,0.18313306693714537,-8.694069737814246,-2.7759345346466517,12.032000122070315,0.0,-47.20955169086494,2.959067601583796,3,6.25,6.25,4.550003051757798,9.700004577636705,2.900001525878892,0,0.07551240809542148,1.0000101725777821,96.3000030517578,1.0000000000000158,93.5,-1.9836068034204757,96.0999984741211,0.07551240809542148
4109,2024-03-05,90.8000030517578,91.3000030517578,90.1999969482422,90.1999969482422,160.0,-0.020496159212877174,-2.6666497126291415,-0.20689854752188624,38.39286869885495,50.577197904755856,8.0601433426082,7.3370070577771145,9.617759538407057,11.924542576605162,6.130000960987203,2.5,0.7300491308892703,-7.164996337890642,-13.925960035033228,-0.40403264074805634,-10.545478186461935,-3.784514489319349,13.210074011230503,4.000040690103977,-40.5543013398703,3.3804818485712915,3,6.899993896484403,6.899993896484403,6.449996948242202,11.599998474121108,1.599998474121108,1,0.099118939399923,-1.0000000000000098,92.6999969482422,1.0000101725777821,96.3000030517578,1.0000000000000158,93.5,0.099118939399923
4110,2024-03-06,91.8000030517578,91.8000030517578,90.5,90.5,4.0,0.011013215488880235,1.0000000000000218,2.1666497126291415,39.47369242932325,48.63773816705825,6.383206102890682,6.2311864847414995,8.395689046830725,10.604337675006661,6.207353422969965,1.3000030517577983,0.5601630724759161,-5.8949966430664205,-13.194447919467436,1.4044546333345949,-9.544722281266928,-2.245271004865913,11.105267602050816,25.00008940694546,-16.70321841937194,3.6497256382005103,3,5.899993896484403,5.899993896484403,5.449996948242202,10.599998474121108,-0.10000610351559658,2,0.07080609786401904,-2.6666497126291415,90.8000030517578,-1.0000000000000098,92.6999969482422,1.0000101725777821,96.3000030517578,0.07080609786401904
4111,2024-03-07,89.69999694824219,90.5,88.80000305175781,89.80000305175781,331.0,-0.02287588272008667,1.26666259765625,-0.07692759134711401,36.6666638409662,45.77644608414906,7.815840906061041,8.283330793071428,10.251091277737231,12.38783731203391,6.129403016073476,2.999999999999986,0.32412980090435894,-7.695002746582034,-15.789568570348393,0.39956307718432527,-11.742285658465207,-3.6477198346988615,12.188851809121118,11.53839005987122,-27.469033870563123,4.047282911883176,3,7.3000030517578125,7.3000030517578125,7.5500030517578125,12.700004577636719,1.1000061035156108,3,0.07580828632225578,1.0000000000000218,91.8000030517578,-2.6666497126291415,90.8000030517578,-1.0000000000000098,92.6999969482422,0.07580828632225578
4112,2024-03-08,90.0,90.9000015258789,89.5,89.5999984741211,325.0,0.003344515740963949,-3.6666836209198532,-3.9997711321330485,38.352281101476095,44.16250988166162,6.051538096259833,7.833651931723978,9.646898856707026,11.840114539480908,5.971022196039804,1.4000015258789062,-0.25047567464672227,-7.044999694824213,-15.790638922584336,1.7006395329359094,-11.417819308704281,-2.6721800809441447,10.579964186802755,17.647025824395904,-21.95484558335405,4.372819613880064,3,7.0,7.0,7.25,12.400001525878906,-1.6999969482421875,4,0.057777743869357856,1.26666259765625,89.69999694824219,1.0000000000000218,91.8000030517578,-2.6666497126291415,90.8000030517578,0.057777743869357856
4113,2024-03-11,93.8000030517578,93.8000030517578,90.5,90.5,410.0,0.04222225613064223,1.0000000000000087,8.249976158233004,45.052091456532224,42.18300434527835,1.1146087156185729,3.637322037225445,5.529010452735889,7.847101378223655,6.462788832383419,3.8000030517577983,-0.7448289207659116,-2.874996948242199,-11.505877633797098,5.7558837373127005,-7.190437291019649,1.4404433945352508,5.601965021540465,100.0,53.738949223706584,4.31544034277745,3,3.1999969482422017,3.1999969482422017,4.024997711181655,8.599998474121108,-4.2000045776367045,0,0.010660980463382375,-3.6666836209198532,90.0,1.26666259765625,89.69999694824219,1.0000000000000218,91.8000030517578,0.010660980463382375
4114,2024-03-12,96.3000030517578,96.5,94.6999969482422,94.6999969482422,1290.0,0.026652451158456048,-1.24999523164663,0.4848498860215685,44.61942651403877,41.51941639722048,-2.932205681357729,1.1323727406996227,2.740068943401596,5.307180127496451,6.763671683690585,2.6999969482422017,-1.8024498712221515,-0.33499717712403765,-8.964999690555985,8.29500533630791,-4.649998433840011,3.980004079591936,2.041768519386423,97.40263600639662,52.85096281423246,4.31500125671597,3,-3.600002288818345,0.6999969482422017,2.274997711181655,6.099998474121108,-7.300003051757798,1,-0.0072689984989977585,1.0000000000000087,93.8000030517578,-3.6666836209198532,90.0,1.26666259765625,89.69999694824219,-0.0072689984989977585
4115,2024-03-13,98.6999969482422,99.1999969482422,96.5,96.5999984741211,400.0,0.024922054210055444,-1.3478281060819788,1.312494039558292,49.36386773387587,42.002707714182854,-5.503339468965763,-1.3278236082677353,0.10530224944736233,2.922330101603464,7.2857101432487195,2.8999938964844034,-2.3874513282768817,2.059996795654314,-6.574913674441163,10.69490726574979,-2.2574584393934316,6.3774520307020595,-9.89999389648439,95.1923048707844,48.53571315297522,4.317455235047742,3,-4.699996948242202,-1.6999969482422017,-0.12499618530274859,3.7000045776367045,-6.699996948242202,2,-0.06382974282833043,-1.24999523164663,96.3000030517578,1.0000000000000087,93.8000030517578,-3.6666836209198532,90.0,-0.06382974282833043
4116,2024-03-14,96.8000030517578,97.4000015258789,96.8000030517578,96.9000015258789,55.0,-0.01925019204894962,-11.00015259021584,-0.04761835560997698,41.08108130399989,41.819496524020245,-3.4486779437721395,0.4204584101011193,1.6791289046833526,4.807412588867365,7.734905676475735,1.8999938964844034,-3.6182576073863117,0.2700027465820227,-8.294083547453653,8.834089040617698,-4.012040400435822,4.5520458935998676,-7.7920001220702915,75.25778709735242,33.88855622476225,4.282043147017838,3,-2.8000030517577983,0.1999969482422017,1.6249961853027486,5.599998474121108,-4.5,3,-0.05268601180506871,-1.3478281060819788,98.6999969482422,-1.24999523164663,96.3000030517578,1.0000000000000087,93.8000030517578,-0.05268601180506871
4117,2024-03-15,95.8000030517578,95.8000030517578,94.8000030517578,94.8000030517578,47.0,-0.01033057818671046,1.0,-10.000152590217546,41.75824037627176,41.640023717259886,-2.824039584782568,1.2066693672590532,2.366854635216626,5.796115231548683,7.704269276122794,2.0,-3.9259938768669826,-0.5549972534179801,-9.02325945654664,7.91326494971068,-4.78912835498231,3.67913384814635,-6.5881602416992,60.91959667673955,22.507476286231103,4.234131101564327,3,-1.8000030517577983,1.1999969482422017,2.6249961853027486,6.599998474121108,-2.7000045776367045,4,-0.05219206514324071,-11.00015259021584,96.8000030517578,-1.3478281060819788,98.6999969482422,-1.24999523164663,96.3000030517578,-0.05219206514324071
4118,2024-03-18,96.3000030517578,96.5999984741211,95.5999984741211,95.9000015258789,253.0,0.005219206514324171,1.0000152589054787,0.40000152587889204,38.55073348335595,41.65756424887111,-3.0839904682199943,0.5871307295902994,1.5603994763059603,5.246095972701156,8.02878242524013,1.0,-3.791594542205118,0.040002441406230105,-8.383623115874869,8.463627998687329,-4.171810337234319,4.25181522004678,-6.888397158935533,35.555691189235475,4.730203950493323,4.211812778640546,3,-2.3000030517577983,0.6999969482422017,2.0749969482422017,6.099998474121108,-3.8000030517577983,0,-0.08307372530092516,1.0,95.8000030517578,-11.00015259021584,96.8000030517578,-1.3478281060819788,98.6999969482422,-0.08307372530092516
4119,2024-03-19,95.4000015258789,95.9000015258789,95.3000030517578,95.5999984741211,61.0,-0.009345809941409544,-2.0000381475545996,-0.4999904632932333,48.71795445056348,42.68470447345336,-1.634772893739182,1.3848660589882087,2.182302444128851,6.119077885798546,8.466066728206096,1.0,-3.803651994244973,-0.7499992370605497,-9.157389164171974,7.657390690050875,-4.953694200616269,3.4536957264951695,-5.792627811948236,13.636347873130164,-20.21721794656223,4.203694963555713,3,-1.4000015258789062,1.5999984741210938,2.9749984741210938,6.0,-0.5,1,-0.060796676718966935,1.0000152589054787,96.3000030517578,1.0,95.8000030517578,-11.00015259021584,96.8000030517578,-0.060796676718966935
4120,2024-03-20,94.8000030517578,96.5,94.5999984741211,94.5999984741211,73.0,-0.006289292080968623,-17.999580392904825,-1.0000381475546707,52.56917568171494,44.451650233536554,-0.6308084093120954,1.6272453969274636,2.4528108827804544,6.688293476836051,8.373438500844543,1.9000015258789062,-3.590584390833399,-1.0699977874756001,-9.251388272505466,7.111392697554265,-5.16069302999054,3.0206974550393397,-5.000776873140893,7.143012844616144,-29.712520717535448,4.090695242514935,3,-0.45000457763670454,2.1999969482422017,3.5499973297119283,4.2999954223632955,4.7999954223632955,2,-0.061181464821168596,-2.0000381475545996,95.4000015258789,1.0000152589054787,96.3000030517578,1.0,95.8000030517578,-0.061181464821168596
4121,2024-03-21,93.9000015258789,95.0999984741211,93.9000015258789,95.0999984741211,244.0,-0.009493686676228519,1.0,-5.999847415602181,44.87179194577264,45.17604032734728,1.036629673936602,2.2238435480115584,3.0125186378530913,7.567933289477651,8.383900682217412,1.1999969482421875,-3.016147924630232,-1.7049995422363224,-9.77481972428437,6.364820639811725,-5.739909633260353,2.3299105487877085,-3.912759931869502,0.0,-36.90032182621765,4.034910091024026,3,0.9499969482421875,3.0999984741210938,4.44999885559082,5.1999969482421875,3.2999954223632955,3,-0.020234307721020306,-17.999580392904825,94.8000030517578,-2.0000381475545996,95.4000015258789,1.0000152589054787,96.3000030517578,-0.020234307721020306
4122,2024-03-22,94.3000030517578,94.6999969482422,92.5999984741211,92.5999984741211,109.0,0.0042598670860367616,-1.4705797875443904,-1.416674084152424,53.96041174564343,46.16585369280408,1.4647641187137879,1.1669686489984628,2.308540680397172,7.168849853325398,7.845589091587189,2.099998474121108,-2.503746451698646,-0.8499980926513757,-8.048389411258086,6.348393225955334,-4.449193751954738,2.7491975666519863,-4.128506350663741,42.50011444091761,0.8936439151216149,3.5991956593033576,3,1.5999946594238423,2.6999969482422017,4.024995803833022,4.7999954223632955,9.899993896484403,4,-0.021208907054883874,1.0,93.9000015258789,-17.999580392904825,94.8000030517578,-2.0000381475545996,95.4000015258789,-0.021208907054883874
4123,2024-03-25,95.0,95.9000015258789,94.5,94.5,7137.0,0.0074230851069856385,-4.600006103515625,0.2941168550822875,61.05262354800578,47.99176447435597,1.064870056093497,-0.07229458920485854,1.6320369446597738,6.4786409568879435,7.488050378436978,1.599998474121108,-1.6148446644002803,0.18999900817871662,-6.292657227548375,6.672655243905808,-3.051329109684829,3.4313271260422624,-4.6479332939629785,61.5384765865711,14.54818012429292,3.2413281178635427,3,0.8999977111816406,2.0,3.174999237060547,4.099998474121094,9.599998474121094,0,-0.020000016061883175,-1.4705797875443904,94.3000030517578,1.0,93.9000015258789,-17.999580392904825,94.8000030517578,-0.020000016061883175
4124,2024-03-26,95.6999969482422,98.9000015258789,95.6999969482422,98.9000015258789,353.0,0.007368388928865377,-1.0000000000000089,-6.400009155273409,60.42779286884054,49.22108948935204,0.30263723912501916,-1.5196543412533288,0.9190187209942877,5.7830216139213775,7.048877115319377,3.9000015258789062,-0.746520643587175,1.3149959564209155,-3.467109286345547,6.097101199187378,-1.0760566649623229,3.706048577804154,-5.1709716373610775,49.20630115022172,-0.5422439033083464,2.3910526213832335,3,0.05000305175779829,1.3000030517577983,1.275001525878892,3.400001525878892,9.100006103515597,1,-0.0334377957187697,-4.600006103515625,95.0,-1.4705797875443904,94.3000030517578,1.0,93.9000015258789,-0.0334377957187697
4125,2024-03-27,96.4000015258789,96.4000015258789,93.5999984741211,93.5999984741211,58.0,0.007314572622351134,1.0,-0.8749997019772063,69.36418020370044,52.36365603376322,-0.847003107407204,-2.3147073019089106,0.3814956031263108,5.070752234276526,7.441251457204618,2.8000030517578125,-0.36656893727027295,2.0000003814697322,-2.806574738479668,6.8065755014191325,-0.40328717850496787,4.403287941444432,-5.697556782250558,60.3174795399114,5.49867485534763,2.4032875599746975,3,-0.6500015258789062,0.5999984741210938,0.5749969482421875,2.6999969482421875,6.0,2,-0.015560165728807807,-1.0000000000000089,95.6999969482422,-4.600006103515625,95.0,-1.4705797875443904,94.3000030517578,-0.015560165728807807
4126,2024-03-28,97.5,99.1999969482422,97.4000015258789,97.9000015258789,879.0,0.011410772372506539,-5.000000000000047,-0.14285753211154162,70.71824252382181,55.581434050157675,-2.053178523694257,-3.267180855967595,-0.6204841198767497,3.942406848344177,7.558176755098114,2.7999954223632955,-0.10758641167474536,2.899998855590823,-2.0786930391347624,7.878690750316409,0.41065290822803036,5.389344802953616,-6.62760421227938,74.242464526197,14.113542403644274,2.4893459473627924,3,-1.6000022888183594,-0.5,-0.5250015258789062,1.5999984741210938,4.300003051757798,3,0.021538445888421576,1.0,96.4000015258789,-1.0000000000000089,95.6999969482422,-4.600006103515625,95.0,0.021538445888421576
4127,2024-04-02,101.0,101.0,99.0999984741211,99.0999984741211,132.0,0.03589743589743599,1.0,-4.749985694939824,70.22472439864899,59.10076637407912,-5.294792417135852,-6.74271763224985,-3.9507599504734685,0.443704869030185,8.133238680033731,3.5,-0.16568852544887136,6.164999008178711,0.4580226316950018,11.87197538466242,3.3115108199368564,9.018487196420566,-9.961052189068951,100.0,43.05912937065128,2.853488188241852,4,-4.200000762939453,-4.0,-3.625001907348633,-1.9000015258789062,1.1999969482422017,1,-0.037623792591661376,-5.000000000000047,97.5,1.0,96.4000015258789,-1.0000000000000089,95.6999969482422,-0.037623792591661376
4128,2024-04-03,99.6999969482422,99.6999969482422,98.5999984741211,98.5999984741211,50.0,-0.012871317344136601,-1.0000000000000258,0.5789461003786661,60.24095111945348,60.38109933728912,-3.868606392710589,-5.155740878746542,-2.392702027433373,1.7342661620736664,8.170167629275763,2.4000015258789062,0.2699055236057717,4.514995956420918,-1.4914119438867317,10.521403856728568,1.5117920062670862,7.5181999065747505,-8.262607049748397,82.43239481489978,29.34521168169413,3.0032039501538264,4,-2.899997711181655,-2.6999969482422017,-1.2249965667724751,-0.599998474121108,1.5,2,0.04513540760022394,1.0,101.0,-5.000000000000047,97.5,1.0,96.4000015258789,0.04513540760022394
4129,2024-04-04,99.8000030517578,99.8000030517578,99.3000030517578,99.5999984741211,20.0,0.0010030702765970734,3.9998855617020266,0.18182259552360466,53.8461743663068,60.52298808002154,-3.664161326856231,-4.792639387541627,-2.495745491081479,1.6476580084329697,7.719672445832691,0.5,0.7710851386515429,4.165002059936512,-1.8066058948517139,10.136610014724738,1.179198082542399,7.150806037330625,-7.980108749203751,83.78382836752623,34.53460103552107,2.9858039773941107,4,-3.0000038146972514,-2.8000030517577983,-1.2500019073486186,-0.7000045776367045,4.0,3,0.04809614504594695,-1.0000000000000258,99.6999969482422,1.0,101.0,-5.000000000000047,97.5,0.04809614504594695
4130,2024-04-05,98.3000030517578,99.9000015258789,98.3000030517578,99.0999984741211,338.0,-0.015030059660640305,-3.0000190735953614,-3.9998855617016713,55.39567989935794,61.69230896375324,-1.8053245247285616,-2.9309804336138114,-1.0614084988279018,3.198774305776297,7.270258625509289,1.599998474121108,1.3450525773408373,2.3400020599365092,-3.4577835285210767,8.137787648394095,-0.5588907342922909,5.238894854165309,-6.112904521305907,25.000052981928526,-20.093460780292368,2.898892794228796,4,-1.5000038146972514,-1.3000030517577983,1.274995803833022,0.7999954223632955,4.899993896484403,4,0.06612410781490574,3.9998855617020266,99.8000030517578,-1.0000000000000258,99.6999969482422,1.0,101.0,0.06612410781490574
4131,2024-04-08,96.5,97.0999984741211,96.5,97.0999984741211,105.0,-0.018311322440244915,1.0,0.7500023841994202,52.38094002366673,61.51681210575583,0.4495483900914792,-0.627594783989565,0.6442137916881023,4.987254028177702,6.278920874168806,1.8000030517577983,1.518138073069096,0.1999988555908203,-4.793891210104974,5.193888921286614,-2.2969461772570696,2.6969438884387102,-3.960385410766179,0.0,-41.311550308661225,2.496945032847895,4,0.7999992370605469,-1.5999984741210938,3.9499988555908203,2.5999984741210938,4.900001525878906,0,0.06113991218527359,-3.0000190735953614,98.3000030517578,3.9998855617020266,99.8000030517578,-1.0000000000000258,99.6999969482422,0.06113991218527359
4132,2024-04-09,95.1999969482422,95.1999969482422,94.0999984741211,94.0999984741211,95.0,-0.013471534215106717,-1.0000000000000258,-1.8333354526150054,46.451596707648854,59.89447579016061,2.112827549670186,1.1404236150156777,1.845679223950711,6.285621148367781,5.4108320357407775,2.4000015258789062,1.593797810078513,-1.3600040435790817,-5.42857295901004,2.708564871851877,-3.394288501294554,0.6742804141363905,-2.321966942577731,18.96548095414761,-22.120977618898237,2.0342844577154793,4,2.100002288818345,-0.29999542236329546,4.150001525878892,3.900001525878892,8.400001525878892,1,0.06932779742738693,1.0,96.5,-3.0000190735953614,98.3000030517578,3.9998855617020266,99.8000030517578,0.06932779742738693
4133,2024-04-10,94.8000030517578,96.5,94.8000030517578,96.0,120.0,-0.004201616694398336,-1.8333354526149381,-1.0909078298503931,48.00000610351247,58.51361059401305,2.7730883012966387,1.7066785537528375,2.1694700828410873,6.600204125869112,5.146507372994718,1.6999969482422017,1.9771085887605295,-1.8099979400634965,-5.758560795558495,2.138564915431502,-3.7842793678109956,0.1642834876840027,-1.5970942463199123,12.06903809170503,-31.147559916741976,1.9742814277474994,4,2.4999961853027486,0.09999847412110796,4.5499954223632955,4.2999954223632955,6.7999954223632955,2,0.07805900483404238,-1.0000000000000258,95.1999969482422,1.0,96.5,-3.0000190735953614,98.3000030517578,0.07805900483404238
4134,2024-04-11,95.5999984741211,95.5999984741211,95.1999969482422,95.1999969482422,3.0,0.00843877000643678,-1.000000000000071,-0.33333545261496583,52.6315630968306,56.654430915471956,2.18745012604451,0.8975705583597176,1.3396819049642232,5.779257824230939,5.372399324613432,0.7999954223632955,2.1281793064386534,-0.9750022888183594,-4.947472341184877,2.9974677635481584,-2.961237315001611,1.0112327373648924,-2.0852060209007277,25.862055357805264,-21.012214763255667,1.9862350261832584,4,1.9500007629394531,-0.6999969482421875,3.349998474121108,3.5,6.0,3,0.0585773908316225,-1.8333354526149381,94.8000030517578,-1.0000000000000258,95.1999969482422,1.0,96.5,0.0585773908316225
4135,2024-04-12,92.4000015258789,94.5999984741211,92.4000015258789,94.5999984741211,274.0,-0.033472771959388914,1.0,-5.499971389879843,45.714285714285715,53.876213492190175,5.319812522076418,3.7960112416017893,4.510773244386087,8.973014357542084,5.279844019877815,3.1999969482421875,1.9990356797451199,-3.85999946594238,-8.11225520740534,0.3922562755205803,-5.98612733667386,-1.7338715952108998,8.599998474121094,0.0,-50.622289858867504,2.1261278707314832,4,4.299999237060547,2.5,5.2999954223632955,6.6999969482421875,4.599998474121094,4,0.12337663785304209,-1.000000000000071,95.5999984741211,-1.8333354526149381,94.8000030517578,-1.0000000000000258,95.1999969482422,0.12337663785304209
4136,2024-04-15,91.6999969482422,92.8000030517578,91.6999969482422,92.6999969482422,180.0,-0.0075758069921746385,-1.2000122070311932,0.4545460850748029,42.69661332092064,50.81753448355369,5.711154507477616,4.315609268451695,5.131232732003937,9.619533421030397,5.242343429694599,1.1000061035155966,1.8136090594071987,-4.3050037384033,-9.0086306988904,0.3986232220837991,-6.65681721864685,-1.9531902581597507,9.12800308227537,0.0,-49.51609499069109,2.3518134802435506,4,4.100002288818345,3.2000045776367045,6.0,7.400001525878892,3.2000045776367045,0,0.12540894637642008,1.0,92.4000015258789,-1.000000000000071,95.5999984741211,-1.8333354526149381,94.8000030517578,0.12540894637642008
4137,2024-04-16,90.8000030517578,90.8000030517578,89.5,90.4000015258789,347.0,-0.009814546635071086,5.4999904632936065,-0.40000152587889204,38.33334181043833,48.383355671440896,5.601141038393962,5.082386011729383,6.004059325518696,10.41555732210982,5.878858228044541,2.1999969482422017,1.3618804377487947,-4.954997634887704,-10.204348123434443,0.29435285365903496,-7.579672879161066,-2.3303223906143415,9.662876855468753,18.571472167968547,-28.20840258842507,2.6246752442733685,4,3.899997711181655,4.449996948242202,6.199996948242202,7.699996948242202,2.6999969482422017,1,0.11674006737729847,-1.2000122070311932,91.6999969482422,1.0,92.4000015258789,-1.000000000000071,95.5999984741211,0.11674006737729847
4138,2024-04-17,88.30000305175781,90.1999969482422,88.30000305175781,88.5999984741211,310.0,-0.027533038722200698,-11.666819256885729,-0.74998569493985,31.313149606238454,45.87968625365553,7.056008059712866,7.328027847044979,8.437610198478637,12.690611267533157,6.457122762007906,2.499999999999986,0.6777683601167439,-7.054997634887698,-13.261436477833598,-0.8485587919417981,-10.158217056360655,-3.951778213414741,11.50510406103514,0.0,-44.55319858659496,3.1032194214729527,4,5.799999237060547,6.349998474121094,8.699996948242188,10.199996948242188,4.1999969482421875,2,0.17327287535194147,5.4999904632936065,90.8000030517578,-1.2000122070311932,91.6999969482422,1.0,92.4000015258789,0.17327287535194147
4139,2024-04-18,89.5999984741211,90.1999969482422,88.69999694824219,89.5,41.0,0.014722484455649276,1.3077004337032339,-0.3333333333333333,33.33332086699865,43.42831302783783,4.645509176243365,5.872307732191118,6.94305501633869,11.129430941466438,7.143650792234824,1.8999938964843892,-0.28920589438928346,-5.465002059936523,-12.183483536218617,1.25347941634557,-8.824242798077563,-2.105761321795484,9.284700313789045,20.634862967497543,-21.018591530227997,3.359240738141044,4,3.1000022888183594,5.0500030517578125,7.400001525878906,8.900001525878906,3.7000045776367045,3,0.1339285737093614,-11.666819256885729,88.30000305175781,5.4999904632936065,90.8000030517578,-1.2000122070311932,91.6999969482422,0.1339285737093614
4140,2024-04-19,89.0,89.5,88.4000015258789,88.4000015258789,102.0,-0.006696411655569223,-2.6666709052299633,6.0000762951094835,28.643209530075126,40.790787417438764,4.2326819068564845,6.340590621031907,7.434224058512001,11.50361851161368,8.07512502857227,1.1999969482421875,-1.020251666724917,-5.775000381469724,-13.021596307418832,1.471595544479385,-9.398298344444285,-2.1517024184951623,9.037923129017955,15.555487738715327,-21.067883650561257,3.6232979629745556,4,3.4000015258789062,5.650001525878906,5.850000381469727,9.5,3.1999969482422017,4,0.14157301656315835,1.3077004337032339,89.5999984741211,-11.666819256885729,88.30000305175781,5.4999904632936065,90.8000030517578,0.14157301656315835
4141,2024-04-22,92.0,92.0,89.80000305175781,90.0,11.0,0.03370786516853941,1.1999969482421875,3.3333418104599266,26.804116413585632,38.607734051431734,0.5891879319190991,3.3633917274520684,4.406367943187391,8.225897886665265,8.74608904137546,3.0,-1.616211578698028,-2.6800003051757812,-10.024055950409448,4.664055340057885,-6.352028127792622,0.9920275174410591,5.258889522837137,100.0,68.44416042156864,3.6720278226168355,4,0.40000152587890625,2.6500015258789062,3.5,6.5,-0.8000030517577983,0,0.05434782608695654,-2.6666709052299633,89.0,1.3077004337032339,89.5999984741211,-11.666819256885729,88.30000305175781,0.05434782608695654
4142,2024-04-23,92.3000030517578,92.3000030517578,91.5999984741211,91.5999984741211,125.0,0.003260902736497817,1.0000000000000406,0.35000228881835227,29.891314263157696,36.5956571802812,-0.18488199132491445,3.0629080746282114,4.039511109212228,7.72693498204552,9.080066404492863,0.7000045776367045,-2.181096621611289,-2.2799972534179886,-9.6999130890173,5.139918582181323,-5.989955171217645,1.4299606643816674,4.242175553392997,100.0,71.78649922379408,3.7099579177996556,4,-0.35000228881834516,2.349998474121108,3.1999969482422017,6.199996948242202,-2.0,1,0.028168996621410036,1.1999969482421875,92.0,-2.6666709052299633,89.0,1.3077004337032339,89.5999984741211,0.028168996621410036
4143,2024-04-24,93.0999984741211,93.5999984741211,93.0999984741211,93.5999984741211,175.0,0.008667339067309543,1.0,-0.7142810432583986,32.46070558779749,34.35445079038864,-1.3984440761210806,2.2274747021391192,3.0451803709346734,6.778513207619284,9.620695856522909,1.2999954223632955,-2.5929624075088498,-1.3850017547607365,-8.830883310449565,6.060879800928092,-5.107942532605151,2.3379390230836776,2.7828060867582565,90.38460974156878,66.34178528774707,3.722940777844414,4,-1.6499977111816406,1.5500030517578125,2.4000015258789062,5.400001525878906,-3.5999984741210938,2,0.004296471884369435,1.0000000000000406,92.3000030517578,1.1999969482421875,92.0,-2.6666709052299633,89.0,0.004296471884369435
4144,2024-04-25,92.5,93.8000030517578,92.5,93.0999984741211,186.0,-0.006444666852361669,-3.333354526149769,1.1999969482421875,34.065909651110005,33.06018678336911,-1.435368712607783,2.7146257028143026,3.5720401485344553,7.2218961331629,9.67453252756504,1.3000030517577983,-2.8463322067412378,-1.8250003814697209,-9.298426743250587,5.648425980311146,-5.561713562360154,1.9117127994207124,2.7761804401496306,75.92587621452176,49.85589756937066,3.736713180890432,4,-1.4499969482421875,2.1500015258789062,3.0,5.900001525878906,-4.8000030517578125,3,0.0,1.0,93.0999984741211,1.0000000000000406,92.3000030517578,1.1999969482421875,92.0,0.0
4145,2024-04-26,94.9000015258789,96.9000015258789,94.9000015258789,96.9000015258789,405.0,0.025945962441934034,1.0,3.3333418104599266,45.744680419341194,33.39886090541584,-3.8481229301460473,0.207104409674713,1.076923310418337,4.696805488254768,10.216411872822128,4.400001525878906,-3.068619700660591,0.650001144409174,-6.765629276963438,8.065631565781786,-3.057814066277132,4.35781635509548,-6.599998474121094,71.83097986161779,40.70920812599714,3.7078152106863063,4,-2.299999237060547,-0.25,0.5999984741210938,3.0,-6.3000030517578125,4,-0.016859836126396632,-3.333354526149769,92.5,1.0,93.0999984741211,1.0000000000000406,92.3000030517578,-0.016859836126396632
4146,2024-04-29,99.5999984741211,100.0,97.5,100.0,777.0,0.04952578369517213,11.499952316466079,0.20000076293945312,59.90992492598271,35.79625902936522,-8.168681125999527,-4.561362732629533,-3.6784308642114354,-0.08944648778444275,10.397221232301648,5.099998474121094,-3.344793054960519,5.244998168945315,-2.4196776265356164,12.909673964426247,1.4126602712048424,9.077336066685788,-11.127995452880853,95.23807793788403,59.9935590500381,3.832337897740467,4,-5.4499969482421875,-4.9499969482421875,-3.924999237060547,-1.7999954223632812,-10.400001525878906,0,-0.07429720521332761,1.0,94.9000015258789,-3.333354526149769,92.5,1.0,93.0999984741211,-0.07429720521332761
4147,2024-04-30,97.1999969482422,99.8000030517578,97.1999969482422,99.3000030517578,605.0,-0.024096401231396447,-1.4761890921773566,5.249995231646537,54.95866882727927,38.42353894281419,-5.325390819432997,-2.5936209755149804,-1.3724876129383716,2.2605632676121417,10.158757147049903,2.6000061035155966,-3.301372892214559,3.0349967956543082,-4.106659289476767,10.176652880785383,-0.5358312469112292,6.605824838219846,-8.266874047851573,62.666625976562685,23.47888466996241,3.570828042565536,4,-2.9999961853027486,-2.5499954223632955,-1.2749977111816548,0.6000061035156108,-7.399993896484389,1,-0.06172839699979549,11.499952316466079,99.5999984741211,1.0,94.9000015258789,-3.333354526149769,92.5,-0.06172839699979549
4148,2024-05-02,104.1999969482422,104.1999969482422,99.0999984741211,99.0999984741211,764.0,0.07201646316642796,-1.0000000000000056,-2.4285636434976348,64.1447407221878,41.84703003783521,-10.988330136466558,-9.738504827791544,-8.351682643853323,-4.816293346592985,10.39503034000496,7.0,-2.940943396407164,9.809996795654314,1.7142810158143078,17.90571257549432,5.762138905734318,13.85785468557431,-14.824198963867204,100.0,56.684188159948704,4.04785788992,5,-7.899997711181655,-7.949996948242202,-7.749998092651381,-6.499996185302749,-14.699996948242202,3,-0.13339725819175174,-1.4761890921773566,97.1999969482422,11.499952316466079,99.5999984741211,1.0,94.9000015258789,-0.13339725819175174
4149,2024-05-03,104.5999984741211,105.0,104.0,104.1999969482422,240.0,0.0038387863492701513,-1.500014305196601,0.07843169520709024,72.10145107814994,46.675723543176865,-10.098819111540848,-10.287932379118644,-8.706459491107069,-5.307572909567227,10.676453296983373,1.0,-2.3488227566027575,9.969998550415042,0.9654166407576668,18.974580460072417,5.467707595586347,14.472289505243737,-14.33474855191406,96.0395882543565,45.2929911162601,4.5022909548286885,5,-7.1999969482421875,-7.9499969482421875,-8.149999618530273,-7.1999969482421875,-15.5,4,-0.14435945214527857,-1.0000000000000056,104.1999969482422,-1.4761890921773566,97.1999969482422,11.499952316466079,99.5999984741211,-0.14435945214527857
4150,2024-05-06,104.8000030517578,105.8000030517578,104.8000030517578,105.0,680.0,0.001912089680251583,-9.000152590217546,-0.49999046329326885,74.16976112385802,51.93857295542935,-8.741120178284888,-10.515120824285631,-8.948249162007528,-5.573071766506075,11.330926894846836,1.2000045776367045,-1.2801821311446417,9.845003128051744,-0.133810150842109,19.823816406945596,4.855596488604817,14.83440976749867,-13.355973123327331,88.3721012757048,29.917296660076957,4.9894066394469245,5,-6.100002288818345,-7.749999999999986,-8.425003051757798,-7.800003051757798,-17.200004577636705,0,-0.16316799241952684,-1.500014305196601,104.5999984741211,-1.0000000000000056,104.1999969482422,-1.4761890921773566,97.1999969482422,-0.16316799241952684
4151,2024-05-07,102.4000015258789,103.0,101.1999969482422,102.8000030517578,152.0,-0.022900777251825044,3.5000333787920335,2.0000381475545286,70.27971869407175,56.42617344775313,-5.264338724179851,-8.063882004057973,-6.580096822022142,-3.2595722064322246,12.134032063507677,3.6000061035155966,-0.3030425692373626,7.150001525878906,-3.356036000296953,17.656039052054766,1.8969827627909837,12.403020288966829,-9.520374285115707,60.465126594631066,-2.9092930275368545,5.253018763087928,5,-3.25,-5.349998474121094,-6.025001525878906,-5.400001525878906,-14.900001525878906,1,-0.13476565279415764,-9.000152590217546,104.8000030517578,-1.500014305196601,104.5999984741211,-1.0000000000000056,104.1999969482422,-0.13476565279415764
4152,2024-05-08,101.8000030517578,101.8000030517578,101.0,101.1999969482422,548.0,-0.005859360011527648,1.6666497126291415,-1.5000095367067667,75.28090176596217,61.183973023104755,-3.548178673759125,-7.319341789352606,-6.154975645893828,-2.744055961161436,12.772920486861372,1.4000015258789062,0.913044125075686,6.220002746582011,-4.68641209226881,17.126417585432833,0.7667953271566006,11.673210166007422,-7.628338229895135,40.298548252471164,-29.80791801152121,5.453207419425413,5,-2.650001525878892,-4.749999999999986,-5.350004196166978,-4.800003051757798,-14.300003051757798,2,-0.1237721584066106,3.5000333787920335,102.4000015258789,-9.000152590217546,104.8000030517578,-1.500014305196601,104.5999984741211,-0.1237721584066106
4153,2024-05-09,102.1999969482422,102.1999969482422,102.1999969482422,102.1999969482422,0.0,0.003929213010740673,1.0,0.0,74.41860602657222,65.66760595371167,-2.817924133996229,-7.52218793788974,-6.677223842832618,-3.188742640476832,13.836658667923423,0.3999938964844034,2.0479724210966452,6.249996948242199,-5.040333487290681,17.54032738377508,0.6048317304757518,11.895162166008646,-6.8654983033900265,24.999920527191197,-49.242561661637666,5.645165217766443,5,-1.8499946594238423,-5.149993896484389,-5.299997329711928,-5.199996948242202,-14.500000000000014,3,-0.12133066797217418,1.6666497126291415,101.8000030517578,3.5000333787920335,102.4000015258789,-9.000152590217546,104.8000030517578,-0.12133066797217418
4154,2024-05-10,101.1999969482422,103.0,101.1999969482422,101.1999969482422,173.0,-0.009784736104311631,0.0,0.0,73.28243963604876,68.72735697779028,-0.507407384179615,-6.409771396543093,-5.890989663368714,-2.25247787218791,14.845681194700635,1.8000030517577983,3.130356964494254,4.969997024536141,-6.559022508566514,16.499016557638797,-0.7945127420151863,10.734506791087469,-4.81894786269946,4.166600439325998,-74.2979719187249,5.764509766551328,5,0.3000030517577983,-4.149993896484389,-4.299997329711928,-4.199996948242202,-16.000000000000014,4,-0.11561262155201502,1.0,102.1999969482422,1.6666497126291415,101.8000030517578,3.5000333787920335,102.4000015258789,-0.11561262155201502
4155,2024-05-13,103.8000030517578,104.4000015258789,101.4000015258789,101.4000015258789,565.0,0.025691760690915277,-1.4999984105438164,100.0,72.86822026355121,70.16716757085345,-1.9133974081552054,-8.550306334605992,-8.4178295657711,-4.930488146030655,15.296767852159268,3.2000045776367045,4.267749524247307,7.000003051757801,-4.854376037103023,18.854382140618625,1.072813507327396,12.927192596188206,-6.477058569593552,82.35299397502455,6.3393524791090385,5.927189544430411,5,-2.3000030517577983,-6.749999999999986,-6.900003433227525,-6.800003051757798,-19.499999999999986,0,-0.14161853704673633,0.0,101.1999969482422,1.0,102.1999969482422,1.6666497126291415,101.8000030517578,-0.14161853704673633
4156,2024-05-14,103.1999969482422,103.1999969482422,103.1999969482422,103.1999969482422,0.0,-0.00578040545159153,1.0,0.0,70.88120947798593,71.93633875426531,-0.8370540112252627,-7.425272227613547,-7.666302310251609,-4.3680591894759715,15.600158988768445,0.6000061035155966,5.4849021867212,5.824996948242202,-6.103186147409147,17.75318004389355,-0.1390945995834727,11.789088496067876,-5.029346609118605,64.70576355619426,-7.931984213076163,5.964091547825674,5,-0.7499961853027486,-6.149993896484389,-6.299997329711928,-6.199996948242202,-16.1999969482422,1,-0.15116278038210562,-1.4999984105438164,103.8000030517578,0.0,101.1999969482422,1.0,102.1999969482422,-0.15116278038210562
4157,2024-05-15,101.4000015258789,102.8000030517578,100.1999969482422,100.8000030517578,110.0,-0.017441816623948614,-1.8888785280442304,100.0,65.31365531810911,72.06621815381212,1.8119066220271094,-5.049315242695741,-5.822844079497429,-2.6516169687224647,15.065696079155666,3.0,6.313794651483988,3.4950016021728487,-8.141505613504535,15.131508817850232,-2.323252005665836,9.313255210011533,-2.4664159154918934,28.571506422308087,-40.09378448408867,5.818253607838691,5,1.5999984741210938,-4.349998474121094,-5.30000114440918,-4.400001525878906,-18.300003051757812,2,-0.13708088083540515,1.0,103.1999969482422,-1.4999984105438164,103.8000030517578,0.0,101.1999969482422,-0.13708088083540515
4158,2024-05-16,103.5999984741211,103.5999984741211,97.6999969482422,102.5999984741211,1689.0,0.021696222042765,10.800003051757784,1.6666709052299238,69.33797335135327,71.75916507305693,-0.5388124199114799,-6.370945432621369,-7.8368612409202285,-4.897675078658551,14.277557936586572,5.900001525878892,6.5267330036419935,4.929998779296881,-6.040410956757029,15.90040851535079,-0.555206088730074,10.415203647323835,2.2000045776367045,88.05966410190129,19.473688070639668,5.4852048680269565,5,-1.8499984741210938,-6.549995422363281,-7.499998092651367,-6.599998474121094,-20.5,3,-0.1554053929657423,-1.8888785280442304,101.4000015258789,1.0,103.1999969482422,-1.4999984105438164,103.8000030517578,-0.1554053929657423
4159,2024-05-17,101.5999984741211,104.1999969482422,101.5999984741211,104.1999969482422,535.0,-0.01930501958935449,-1.0000000000000109,-2.599998474121108,61.8374491620877,70.38890818841578,1.107333247300332,-3.6109771652477605,-5.609035275193847,-2.9973483271093357,13.385550941154023,2.599998474121108,7.038206224309548,2.329998779296872,-7.834769549990824,12.494767108584568,-2.752385385346983,7.412382943940727,4.038004455566394,58.20893822813687,-9.554858055257483,5.082384164643851,5,-0.5499992370605469,-4.549995422363281,-5.499998092651367,-4.599998474121094,-18.900001525878906,4,-0.13681104069523609,10.800003051757784,103.5999984741211,-1.8888785280442304,101.4000015258789,1.0,103.1999969482422,-0.13681104069523609
4160,2024-05-20,101.5999984741211,101.5999984741211,101.5999984741211,101.5999984741211,20.0,0.0,1.0,-0.0,54.23728703973104,68.60641578237794,0.6768553651299243,-2.76013041555305,-5.408749952685795,-3.069292561636331,12.375480264376296,0.0,6.656334748170906,1.6999988555908203,-7.277164565186425,10.677162276368065,-2.7885828547978093,6.18858056597945,3.8792443359374857,60.00002347505988,-4.111309056182002,4.488581710388623,5,-0.5499992370605469,-4.549995422363281,-5.374998092651367,-4.599998474121094,-19.0,0,-0.16141734027738408,-1.0000000000000109,101.5999984741211,10.800003051757784,103.5999984741211,-1.8888785280442304,101.4000015258789,-0.16141734027738408
4161,2024-05-21,97.0,98.1999969482422,96.6999969482422,98.1999969482422,165.0,-0.045275576212658875,1.5000063578448857,-100.0,49.61240906088076,65.7543610373689,4.950955395383829,2.3543716437636135,-0.5900892596731921,1.4344759001759542,12.60994062898731,4.900001525878892,5.868328193783739,-3.1499996185302734,-11.454088065739072,5.154088828678525,-7.30204384213468,1.0020446050741327,8.323657892822254,4.000040690103977,-57.80335300937316,4.152044223604399,5,3.549999237060547,0.0500030517578125,-1.1999988555908203,0.0,-13.699996948242188,1,-0.13092780359012568,1.0,101.5999984741211,-1.0000000000000109,101.5999984741211,10.800003051757784,103.5999984741211,-0.13092780359012568
4162,2024-05-22,94.9000015258789,95.8000030517578,94.9000015258789,95.6999969482422,239.0,-0.021649468805372107,-1.250016689395999,0.6666645473850223,27.75120874788496,60.56909467307031,6.670760140819368,4.910928598483125,1.6990061341550984,3.3963151107886063,13.089975562086972,2.0999984741210938,4.892310593373779,-5.379998016357419,-13.235964407803891,2.475968375089053,-9.307981212080648,-1.45201482063419,10.07870992916014,0.0,-54.618334430276974,3.927983195723233,5,4.75,2.1500015258789062,0.4499988555908203,2.0999984741210938,-13.0,2,-0.08324553634200527,1.5000063578448857,97.0,1.0,101.5999984741211,-1.0000000000000109,101.5999984741211,-0.08324553634200527
4163,2024-05-23,93.5,94.6999969482422,93.5,94.5999984741211,297.0,-0.01475238675836199,-1.1818156597008145,1.3750059604985594,24.657539496048884,55.1663279908481,7.495072560718981,6.685186743191835,3.1532310099842533,4.623066398861582,14.120190353362567,1.4000015258789062,4.088876773590329,-6.799999618530279,-14.580676982161037,0.9806777451004791,-10.690338300345658,-2.9096609367149,10.87398885928944,0.0,-47.33903609554762,3.89033868181538,5,5.450000762939453,3.5500030517578125,1.4750003814697266,3.5,-12.699996948242188,3,-0.11122996284362463,-1.250016689395999,94.9000015258789,1.5000063578448857,97.0,1.0,101.5999984741211,-0.11122996284362463
4164,2024-05-24,92.5,93.0,92.5,92.6999969482422,236.0,-0.010695187165775444,-4.0000762951094835,0.18181565970080152,22.907478622568092,49.615134475183304,7.9692480758620405,8.100503784343957,4.116357437831283,5.445435842043793,15.101145732383738,1.0,3.127814942110234,-7.799999618530279,-15.580676982161037,-0.019322254899520885,-11.690338300345658,-3.9096609367149,11.004069750546279,0.0,-40.40751291428671,3.89033868181538,5,5.849998474121094,4.600002288818359,1.8750019073486328,4.25,-11.699996948242188,4,-0.10162163811760982,-1.1818156597008145,93.5,-1.250016689395999,94.9000015258789,1.5000063578448857,97.0,-0.10162163811760982
4165,2024-05-27,93.3000030517578,93.4000015258789,92.1999969482422,92.1999969482422,35.0,0.008648681640624822,-1.1818143986683618,-5.500114442663692,28.436021013740458,44.89900242360047,6.172266945318341,7.562205045074478,3.2106458522248005,4.4866180204131325,16.331000809562298,1.2000045776367045,2.1452060093819085,-6.919996643066426,-14.962933248739759,1.1229399626069068,-10.941464945903093,-2.8985283402297597,9.103659723733855,18.333435058593274,-18.729874417284563,4.0214683028366665,5,4.899993896484403,3.799999237060561,0.3749980926513814,3.4499969482422017,-13.400001525878892,0,-0.11361206598927232,-4.0000762951094835,92.5,-1.1818156597008145,93.5,-1.250016689395999,94.9000015258789,-0.11361206598927232
4166,2024-05-28,92.1999969482422,93.5,92.1999969482422,92.8000030517578,116.0,-0.011789990005738549,-3.333299425258283,-0.5454570675544341,27.777769928608663,40.72834849143375,6.199807438159041,8.516016928905387,4.251233627211079,5.387866255871259,16.80882984760302,1.3000030517577983,1.1681362863990614,-7.650002670288075,-16.457535096283223,1.157529755707074,-12.053768883285642,-3.2462364572905074,8.979225927979513,0.0,-35.1399315608963,4.4037662129975725,5,6.0,5.600006103515611,1.3250045776367045,4.550003051757798,-8.699996948242202,1,-0.10412146195091743,-1.1818143986683618,93.3000030517578,-4.0000762951094835,92.5,-1.1818156597008145,93.5,-0.10412146195091743
4167,2024-05-29,91.1999969482422,91.1999969482422,90.0999984741211,90.0999984741211,406.0,-0.010845987343810481,-1.0000000000000258,-1.8333121407864388,25.225238848030685,35.82693354662013,6.258977397498285,9.532184513341335,5.211208055193524,6.197242756187819,17.562754585406875,2.099998474121108,-0.08733444488436248,-8.350002670288077,-17.91386020911895,1.2138548685427963,-13.131931439703521,-3.5680739008726334,8.901718816621965,23.91301823923491,-11.992799645754744,4.7819287694154395,5,5.950000762939439,6.750003814697251,2.3250045776367045,5.550003051757798,-7.7999954223632955,2,-0.08662274299162298,-3.333299425258283,92.1999969482422,-1.1818143986683618,93.3000030517578,-4.0000762951094835,92.5,-0.08662274299162298
4168,2024-05-30,90.3000030517578,90.4000015258789,90.0999984741211,90.0999984741211,75.0,-0.009868354458335893,-1.9999618539004387,0.18182259552360466,25.339387135394304,31.771593321431983,5.670253037265695,9.842038775801697,6.043774170813208,6.9026378659845875,17.370853882057546,1.099998474121108,-1.3674986233843782,-8.554996871948262,-18.69869579411933,1.5887020502228069,-13.626846333033797,-3.4831474108627276,8.401472292402332,5.882484937561991,-32.63205043566709,5.071849461085537,5,5.5499954223632955,7.649997711181655,2.9999980926513814,6.449996948242202,-8.499999999999986,3,-0.0930232695680443,-1.0000000000000258,91.1999969482422,-3.333299425258283,92.1999969482422,-1.1818143986683618,93.3000030517578,-0.0930232695680443
4169,2024-05-31,89.5,90.3000030517578,88.5,90.3000030517578,370.0,-0.008859391192924448,3.49999046329334,-3.9999237078010905,14.778322901484586,27.387263972737934,5.11082882273503,9.96362513440664,6.794677299754952,7.5237685795945595,17.123123023785645,1.8000030517577983,-2.4701809215144834,-8.599999999999994,-19.181612648907418,1.9816126489074293,-13.890806324453706,-3.3091936755462825,7.997268582354664,20.0,-12.433518224296158,5.290806324453709,5,3.8499984741210938,7.650001525878906,3.5500011444091797,7.25,-8.300003051757812,4,-0.09720666981276183,-1.9999618539004387,90.3000030517578,-1.0000000000000258,91.1999969482422,-3.333299425258283,92.1999969482422,-0.09720666981276183
4170,2024-06-03,87.69999694824219,90.3000030517578,87.69999694824219,89.80000305175781,306.0,-0.02011176594142805,-1.4761890921773366,2.6249976158233506,13.953488372092963,23.42516167398373,5.28783708770932,10.979792848508467,8.542994605394043,9.11345576440614,16.75788073054059,2.600006103515611,-4.069164909059907,-9.545002746582028,-20.59998030461304,1.5099748114489842,-15.072491525597542,-4.017513967566515,8.357708660935728,0.0,-27.180133431131345,5.527488779015509,6,4.0500030517578125,9.050003051757812,5.150005340576172,9.050003051757812,-3.2999954223632812,0,-0.0786772421503793,3.49999046329334,89.5,-1.9999618539004387,90.3000030517578,-1.0000000000000258,91.1999969482422,-0.0786772421503793
4171,2024-06-04,88.5999984741211,88.5999984741211,88.0999984741211,88.5999984741211,246.0,0.01026227545264402,1.0,-0.0,18.9320406328099,22.445254105642057,3.431888781448876,9.478908989097505,7.629713959820123,8.009430171164482,17.545345260524137,0.9000015258789062,-5.35047500609258,-7.955001068115237,-19.371973750620242,3.4619716143897676,-13.663487409367747,-2.2465147268627277,5.95331957608839,25.71432931082579,-1.2365242888637127,5.708486341252505,6,2.5999984741210938,8.150001525878906,5.025003433227539,8.150001525878906,3.7000045776367045,1,-0.09819409817239833,-1.4761890921773366,87.69999694824219,3.49999046329334,89.5,-1.9999618539004387,90.3000030517578,-0.09819409817239833
4172,2024-06-05,89.19999694824219,89.19999694824219,88.19999694824219,88.19999694824219,296.0,0.006771991923863796,1.0,100.0,12.10527435894032,21.05055797929666,2.166104317796183,8.312748796037937,7.010239396381905,7.225985828648305,18.341977886962802,1.0,-6.43986144655311,-6.725002288818359,-18.31263184078273,4.86262726314601,-12.518817064800544,-0.9311875128361748,4.119723303613185,55.55546136565931,34.83352219622611,5.793814775982184,6,1.4000015258789062,7.5500030517578125,5.200004577636719,7.5500030517578125,3.7000045776367188,2,-0.06390131326517401,1.0,88.5999984741211,-1.4761890921773366,87.69999694824219,3.49999046329334,89.5,-0.06390131326517401
4173,2024-06-06,89.80000305175781,89.80000305175781,88.69999694824219,88.69999694824219,40.0,0.006726526054297688,1.0,1.100006103515625,16.477311888971528,20.336095008897047,1.1019400109895372,7.100163821918329,6.374761325735761,6.605428662003334,18.992309212463194,1.100006103515625,-7.1233316660033665,-5.5049964904785185,-17.005563918789875,5.995570937832838,-11.255280204634204,0.24528722367716682,2.5081670054471914,80.76927591347157,62.11281540202809,5.750283714155682,6,0.7999954223632812,6.9499969482421875,4.624998092651367,6.9499969482421875,1.9999999999999858,3,-0.07126950232050833,1.0,89.19999694824219,1.0,88.5999984741211,-1.4761890921773366,87.69999694824219,-0.07126950232050833
4174,2024-06-07,89.5,89.69999694824219,89.0999984741211,89.5,54.0,-0.003340791108714103,2.0000381475547417,0.0,16.201153273539916,18.976665259985875,1.0411263694531812,6.828806240150769,6.612508547183268,6.860573598313749,19.99926255171395,0.7000045776367188,-7.142024749854301,-5.219999694824224,-16.648054020280483,6.208054630632034,-10.934026857552354,0.49402746790390495,1.9786988975916984,69.23072408652925,53.49874278185837,5.71402716272813,6,1.0999984741210938,7.25,6.774999618530273,7.25,-1.5,4,-0.08603348545521994,1.0,89.80000305175781,1.0,89.19999694824219,1.0,88.5999984741211,-0.08603348545521994
4175,2024-06-10,89.0999984741211,89.0999984741211,88.80000305175781,88.80000305175781,4.0,-0.004469290791943137,1.0,100.0,21.167919389159195,18.242237422269266,0.8746866705302523,6.39914114258039,6.921755917372494,7.295964735566798,20.737214877062897,0.6999969482421875,-6.976768171308251,-4.885000991821286,-15.730183943287344,5.960181959644771,-10.307592467554315,0.5375904839117425,1.698534072587691,58.823371016457,39.88862025455235,5.4225914757330305,6,0.34999847412109375,7.650001525878906,7.9250030517578125,7.650001525878906,-2.9000015258789062,0,-0.08866444064163981,2.0000381475547417,89.5,1.0,89.80000305175781,1.0,89.19999694824219,-0.08866444064163981
4176,2024-06-11,87.5999984741211,88.69999694824219,87.5999984741211,88.19999694824219,130.0,-0.01683501712332436,-2.6666709052299633,-2.000025431703161,22.137438367987755,17.899148480042278,1.8478812413563048,7.030987205194805,8.276238812518983,8.783073330635517,21.62002621116394,1.5,-6.7114888061395845,-5.605001068115229,-15.889066712937321,4.679064576706864,-10.747033890526282,-0.4629682457041753,2.6407976648636975,0.0,-20.44875448724864,5.142032822411048,6,1.4000015258789062,8.400001525878906,10.275003433227539,9.450004577636719,-4.299995422363281,1,-0.03652964616417809,1.0,89.0999984741211,2.0000381475547417,89.5,1.0,89.80000305175781,-0.03652964616417809
4177,2024-06-12,87.5,87.9000015258789,87.0999984741211,87.19999694824219,109.0,-0.0011415351125906303,-2.20001220703125,-0.5000063578449448,24.576310637428392,17.814362202490504,1.528588118669873,6.362444854746144,8.11372521946113,8.883838495701752,23.559347903078482,0.8000030517578125,-6.726426794036371,-5.009999465942386,-14.830472061841647,4.8104731299568755,-9.92023576389201,-0.09976316799276219,2.2126366060120546,14.814846211446897,-7.8809562393184525,4.910236297949628,6,1.2000007629394531,8.25,10.60000228881836,9.550003051757812,-4.3000030517578125,2,0.05485717773437493,-2.6666709052299633,87.5999984741211,1.0,89.0999984741211,2.0000381475547417,89.5,0.05485717773437493
4178,2024-06-13,87.5,88.0,87.30000305175781,87.30000305175781,385.0,0.0,-6.0000762951094835,0.6666497126290626,26.851891097641897,19.155869779841314,1.2176922155330487,5.369738457569213,7.887710117940088,8.93411110692027,25.46880399288028,0.6999969482421875,-6.6531478773190145,-4.204999542236322,-12.755155079588533,4.3451559951158885,-8.480077310912435,0.07007822643979011,1.6901089796338624,15.384683101174634,-9.761378394053065,4.2750777686761054,6,1.2000007629394531,8.25,10.60000228881836,9.550003051757812,-4.099998474121094,3,0.06171430315290172,-2.20001220703125,87.5,-2.6666709052299633,87.5999984741211,1.0,89.0999984741211,0.06171430315290172
4179,2024-06-14,87.69999694824219,87.80000305175781,87.5999984741211,87.5999984741211,110.0,0.002285679408482233,-3.000152590218967,0.5,22.549022541094004,20.110929131952542,0.8219502908522571,4.29521261278515,7.456138119530806,8.653532736748446,27.657018848130594,0.3000030517578125,-6.428472682312702,-3.310002517700198,-10.647262129919895,4.0272570945194985,-6.9786323238100465,0.3586272884096502,1.072089930289124,29.999923706054688,3.8272008056819935,3.6686298061098492,6,0.7500038146972656,8.050003051757812,11.000005722045898,9.350006103515625,-3.899993896484375,4,0.046750356284907424,-6.0000762951094835,87.5,-2.20001220703125,87.5,-2.6666709052299633,87.5999984741211,0.046750356284907424
4180,2024-06-17,85.19999694824219,86.80000305175781,85.0,86.5999984741211,1032.0,-0.02850627237165604,-1.0000084771265931,-14.00022888532845,19.827602082560503,20.210435959702615,3.2743663483921637,5.800988779918413,9.739095156709112,11.035241947512745,30.186849017039513,2.6999969482421875,-6.21275601092259,-4.990002441406247,-10.863727990812308,0.8837231079998134,-7.926865216109277,-2.053139666703217,3.2376722494070833,5.405327383775357,-23.083428750535106,2.9368627747030325,6,2.2000045776367188,9.500003814697266,14.075004577636719,11.850006103515625,-1.6999969482421875,0,0.03286388676115526,-3.000152590218967,87.69999694824219,-6.0000762951094835,87.5,-2.20001220703125,87.5,0.03286388676115526
4181,2024-06-18,84.30000305175781,84.80000305175781,84.0,84.0,553.0,-0.010563309022547318,-4.333299425258125,-0.21428766055770812,20.00002653702444,21.087630646156406,3.91160848648407,6.008822294235102,10.465141483303839,11.807317219866974,31.684351664303247,1.1999969482421875,-5.7535088726625645,-5.2549964904785185,-10.763450254121253,0.25345727316421574,-8.009223372299886,-2.5007696086571514,3.5,7.5000762939453125,-20.6765495626423,2.7542268818213667,6,2.5999984741210938,9.799995422363281,14.974998474121094,12.75,-2.2000045776367188,1,0.022538479569423453,-1.0000084771265931,85.19999694824219,-3.000152590218967,87.69999694824219,-6.0000762951094835,87.5,0.022538479569423453
4182,2024-06-19,87.0,87.5,86.4000015258789,86.5999984741211,1375.0,0.03202843239026287,-1.7500119209971676,1.3333248563145312,37.59397633626238,23.433926695855384,0.9685802591300927,2.8318200225519945,7.660894139344364,9.000190226747634,32.38334462113421,3.1999969482421875,-5.004593225540276,-2.159999465942377,-7.164587337183875,2.8445884052991204,-4.662293401563119,0.3422944696783645,-3.0,75.0,42.18558369138408,2.502293935620746,6,-0.15000152587890625,7.099998474121094,12.750001907348633,10.050003051757812,-5.099998474121094,2,-0.04252870055450786,-4.333299425258125,84.30000305175781,-1.0000084771265931,85.19999694824219,-3.000152590218967,87.69999694824219,-0.04252870055450786
4183,2024-06-20,83.0999984741211,85.19999694824219,83.0999984741211,84.5,1219.0,-0.04482760374573458,-1.9999945504384173,-3.4999904632932157,30.487802041421105,25.021332114508855,4.266955302429849,6.232261778603956,11.422072465385298,12.783666241974203,33.1040495444339,3.9000015258789062,-4.568042655714194,-5.540000915527344,-10.80053980453232,-0.27946202652236707,-8.170270360029832,-2.9097314710248554,4.400001525878906,0.0,-33.01286484533749,2.6302694445024866,6,3.0,10.549999237060547,16.925003051757812,13.950004577636719,-2.5999984741210938,3,0.001203351094551941,-1.7500119209971676,87.0,-4.333299425258125,84.30000305175781,-1.0000084771265931,85.19999694824219,0.001203351094551941
4184,2024-06-21,83.0999984741211,83.30000305175781,82.80000305175781,82.80000305175781,1300.0,0.0,-2.333384196739656,-0.21428221099612535,34.2465789216529,26.474516507008154,3.6471839441725393,5.788720143887815,11.25459684258945,12.68511827106218,33.68828848677992,0.5,-4.077575643271146,-5.070000839233401,-10.553411872537964,0.41341019407116164,-7.81170635588569,-2.3282953225811127,4.400001525878906,6.382885471350794,-29.533325430016244,2.741705516652284,6,2.6500015258789062,10.400001525878906,16.300003051757812,13.950004577636719,-0.29999542236328125,4,0.0036101450934591384,-1.9999945504384173,83.0999984741211,-1.7500119209971676,87.0,-4.333299425258125,84.30000305175781,0.0036101450934591384
4185,2024-06-24,82.69999694824219,82.69999694824219,82.0,82.0,30.0,-0.004813496188011079,1.0,2.3333587650364946,29.078006509335182,27.245690744935644,3.401586965755442,5.643208734468715,11.58218295758401,13.002406009763945,34.50483058040407,1.0999984741210938,-3.812704588308222,-4.940002059936518,-10.384613393208411,0.504609273335376,-7.662307726572465,-2.217696393300571,4.612003173828128,12.727217240767045,-23.468241701734676,2.7223056666359455,6,2.3000030517578125,9.10000228881836,16.350004196166992,14.350006103515625,-0.1999969482421875,0,0.013301162564782976,-2.333384196739656,83.0999984741211,-1.9999945504384173,83.0999984741211,-1.7500119209971676,87.0,0.013301162564782976
4186,2024-06-25,82.5999984741211,82.5999984741211,82.5999984741211,82.5999984741211,0.0,-0.0012091714366528894,1.0,0.0,25.735297005069626,27.374467008006896,3.0371356057952568,5.256633717392248,11.62967767325641,12.997512141688276,35.40218726312485,0.09999847412109375,-3.5275810244640837,-4.560000610351565,-10.00461243923202,0.8846112185288888,-7.282306524791792,-1.8376946959113383,4.3932816406250055,10.909063165838068,-21.89409269806216,2.7223059144402284,6,2.4000015258789062,7.5,16.450002670288086,14.450004577636719,-0.40000152587890625,1,0.010895902451631079,1.0,82.69999694824219,-2.333384196739656,83.0999984741211,-1.9999945504384173,83.0999984741211,0.010895902451631079
4187,2024-06-26,83.30000305175781,83.9000015258789,83.19999694824219,83.19999694824219,200.0,0.008474631847070091,-12.999237107110162,100.0,26.277366978413824,27.31063099475933,1.8759885937143252,4.147057317194253,10.913234869984535,12.227555123994534,35.6752054251235,1.3000030517578125,-3.47761470562466,-3.464996337890625,-8.82106582761746,1.8910731518362098,-6.143031082754035,-0.7869615930272147,3.393680256103522,40.62513411057864,13.315614300629768,2.678034744863416,6,1.5999984741210938,5.599998474121094,15.499998092651367,13.75,-3.3000030517578125,2,-0.014405816730776122,1.0,82.5999984741211,1.0,82.69999694824219,-2.333384196739656,83.0999984741211,-0.014405816730776122
4188,2024-06-27,81.9000015258789,82.4000015258789,81.9000015258789,82.4000015258789,130.0,-0.016806740391222097,1.0,-4.999694842844065,24.32432153783897,27.5078864388421,2.679914453587841,5.149502956114489,12.360785912325298,13.543962904909193,36.072201272216034,1.4000015258789062,-3.4092824067750342,-4.444997787475586,-9.949244642420965,1.0592490674697927,-7.197121214948268,-1.6928743600029037,4.512060783510748,0.0,-21.09769246212918,2.7521234274726862,6,2.799999237060547,6.399997711181641,16.450000762939453,15.150001525878906,-5.099998474121094,3,0.0,-12.999237107110162,83.30000305175781,1.0,82.5999984741211,1.0,82.69999694824219,0.0
4189,2024-06-28,80.80000305175781,81.80000305175781,80.80000305175781,81.5,1006.0,-0.013430994549780473,-1.8571553133514986,1.399993896484375,23.22580803941692,27.885464878492815,3.015310850325079,5.865002303802598,13.45462304270211,14.48286717946948,36.2529126488936,1.0999984741210938,-3.4653590924545767,-5.109996414184565,-10.930431209016959,0.7104383806478296,-8.020213811600755,-2.1997790167683746,5.251094394950982,0.0,-15.651252173053097,2.910217397416196,6,3.3499984741210938,6.349998474121094,17.19999885559082,16.25,-6.900001525878906,4,-0.0037129089161747064,1.0,81.9000015258789,-12.999237107110162,83.30000305175781,1.0,82.5999984741211,-0.0037129089161747064
4190,2024-07-01,80.80000305175781,80.9000015258789,80.4000015258789,80.5999984741211,569.0,0.0,1.4999904632932155,-0.28572207084468665,25.714288828326005,28.520382910859652,2.598829895896799,5.609151558621292,13.467677368865225,14.368038965944777,36.318013544011244,0.5,-3.6160475190409898,-4.764996719360354,-10.945533525922315,1.415540087201606,-7.8552651226413275,-1.6747283160793813,4.7259849554558855,11.428615025111608,-5.946199909323209,3.0902684032809784,7,3.1499977111816406,6.149997711181641,16.924997329711914,16.25,-5.0,0,0.024752474312641715,-1.8571553133514986,80.80000305175781,1.0,81.9000015258789,-12.999237107110162,83.30000305175781,0.024752474312641715
4191,2024-07-02,79.9000015258789,80.0999984741211,79.9000015258789,80.0999984741211,0.0,-0.011138632325327968,1.0,-0.9999618539004387,24.32432153783897,27.045976822145942,3.139172018023771,6.138685856104701,14.273830513173323,15.170763777712395,36.42610833671496,0.9000015258789062,-3.8062762067063716,-5.229998397827146,-11.727640203709825,1.2676434080555339,-8.478819300768478,-1.981177494885813,5.010868103574623,0.0,-16.96752145692871,3.2488209029413393,7,2.6499977111816406,6.799999237060547,17.749998092651367,17.150001525878906,-3.4000015258789062,1,0.03254065612600732,1.4999904632932155,80.80000305175781,-1.8571553133514986,80.80000305175781,1.0,81.9000015258789,0.03254065612600732
4192,2024-07-03,83.5,83.5,81.4000015258789,81.4000015258789,109.0,0.04505630044268627,1.0,-10.500152590218967,39.13043117703353,28.0062689483251,-1.1281493779364524,2.202696150819321,10.610209529240393,11.472677490502733,36.22270352534965,3.5999984741210938,-3.6613873297019097,-1.3450000762939425,-7.585941868235864,4.895941715647979,-4.465470972264896,1.775470819677011,0.7093480949530857,100.0,79.41054491331,3.1204708959709575,7,-1.5999984741210938,2.049999237060547,14.5,13.550003051757812,-8.0,2,-0.015568898823446808,1.0,79.9000015258789,1.4999904632932155,80.80000305175781,-1.8571553133514986,80.80000305175781,-0.015568898823446808
4193,2024-07-04,83.4000015258789,83.4000015258789,82.80000305175781,82.80000305175781,40.0,-0.0011975865164203237,1.0,0.2857137667074779,38.25137568857388,28.451246366871878,-1.0964205322729015,1.8958391958557144,10.618321554909059,11.405948882528946,36.27845430197855,0.6999969482421875,-3.461060921440904,-1.1249984741210994,-6.937822753459585,4.687825805217386,-4.031410613790342,1.7814136655481434,0.20603804940378723,97.22226343038916,74.608374485925,2.906412139669242,7,-1.5,1.75,14.14999771118164,13.650001525878906,-5.200004577636719,3,-0.04076740364116049,1.0,83.5,1.0,79.9000015258789,1.4999904632932155,80.80000305175781,-0.04076740364116049
4194,2024-07-05,81.80000305175781,82.0,81.5999984741211,81.5999984741211,250.0,-0.01918463363126699,-2.9999237078008774,0.3333418104599265,40.22989916918495,29.69034555129963,0.33501100210709467,3.0455420980805457,12.125289662469996,12.893689000613463,36.45583957746638,1.8000030517578125,-3.7459319513443035,-2.3399971008300753,-7.772993457489449,3.092999255829298,-5.056495279159762,0.37650107749961137,1.6999969482421875,52.777842533468686,26.83106448994375,2.716498178329685,7,0.09999847412109375,3.299999237060547,15.099996566772461,15.25,-3.5,4,-0.061124692096115485,1.0,83.4000015258789,1.0,83.5,1.0,79.9000015258789,-0.061124692096115485
4195,2024-07-08,81.19999694824219,82.0,80.4000015258789,81.69999694824219,425.0,-0.007335037666636457,1.9090719933416562,-2.4999427808506582,40.93565790342529,31.379274540005813,0.7821135769045355,3.1867397996811064,12.54600413162214,13.352857349785523,36.67844350837439,1.5999984741210938,-3.5838382585774298,-2.5450031280517607,-7.5948477111945465,2.504841455091025,-5.069925419623161,-0.02008083648036063,2.2000045776367188,36.110999260372274,7.507353687237568,2.524922291571396,7,0.7000045776367188,3.900005340576172,14.050003051757812,15.850006103515625,-2.6999969482421875,0,-0.08990142483646124,-2.9999237078008774,81.80000305175781,1.0,83.4000015258789,1.0,83.5,-0.08990142483646124
4196,2024-07-09,84.4000015258789,84.4000015258789,81.19999694824219,81.19999694824219,75.0,0.03940892485102476,1.0,-6.4000091552734375,42.61364646193607,33.19441670484162,-2.3866957229439265,-0.2796292603250379,9.048677516506075,10.022806191763337,36.23674780463085,3.2000045776367188,-3.454869617640867,0.8150012969970675,-3.913087984804889,5.543090578799024,-1.5490433439039037,3.1790459378980387,-4.5,100.0,74.07343629198846,2.3640446409009757,7,-2.25,0.4500007629394531,9.849998474121094,12.349998474121094,-8.900001525878906,1,-0.10189571467583614,1.9090719933416562,81.19999694824219,-2.9999237078008774,81.80000305175781,1.0,83.4000015258789,-0.10189571467583614
4197,2024-07-10,92.3000030517578,92.3000030517578,89.30000305175781,89.9000015258789,2135.0,0.0936019121214895,1.4999984105438342,0.7499994039544005,71.2962933528589,38.41352468428828,-9.91886512056179,-8.223196108549615,1.0143935845907919,2.032585757063515,35.52109226905237,7.900001525878892,-3.0036948685872034,8.475002670288077,2.569474773757733,14.380530566818422,5.522238722022905,11.42776661855325,-12.310001525878889,100.0,67.86947735142672,2.9527639482651695,7,-6.200000762939439,-6.200000762939439,1.6749954223632955,4.449996948242202,-13.499999999999986,2,-0.17118095914794118,1.0,84.4000015258789,1.9090719933416562,81.19999694824219,-2.9999237078008774,81.80000305175781,-0.17118095914794118
4198,2024-07-11,92.9000015258789,93.5999984741211,91.0,91.4000015258789,249.0,0.006500524965147081,-1.2608652385343622,0.6249996026359579,72.07206680871538,43.84088676976588,-9.827934281542312,-8.851730039442671,0.05865067911011579,1.362505376847281,34.92816930996747,2.5999984741210938,-2.443969656504379,8.805001068115232,1.8004986589475465,15.809503477282917,5.302749863531389,12.307252272699074,-12.417599938964841,94.69699159032454,56.85954900953793,3.5022512045838416,7,-6.150001525878906,-6.150001525878906,0.7749977111816406,3.8499984741210938,-12.700004577636719,3,-0.18729818342394577,1.4999984105438342,92.3000030517578,1.0,84.4000015258789,1.9090719933416562,81.19999694824219,-0.18729818342394577
4199,2024-07-12,91.8000030517578,95.0,91.8000030517578,93.4000015258789,278.0,-0.011840672293365717,-2.9999999999999467,-1.066665649414072,69.86900101614161,48.7469659017454,-7.82653832853768,-7.830282904799915,0.7698927463295462,2.3948942869259184,34.41444599028475,3.1999969482422017,-1.9253341440062428,7.500002288818351,-0.15822437515578258,15.158228952792484,3.6708889568312912,11.32911562080541,-10.530545651611305,78.082210392595,35.53723196617746,3.829113331987064,7,-4.350002288818345,-4.350002288818345,1.8749961853027486,4.949996948242202,-10.60000610351561,4,-0.14814820971027398,-1.2608652385343622,92.9000015258789,1.4999984105438342,92.3000030517578,1.0,84.4000015258789,-0.14814820971027398
4200,2024-07-15,88.0,88.9000015258789,88.0,88.9000015258789,230.0,-0.041394367379435915,1.0,0.5625014901175355,60.150373567660786,52.72763834950338,-3.238358319904819,-4.015639026652522,4.122519976969002,6.059796491477073,32.827863454524454,3.8000030517577983,-1.2808326550408964,3.5599990844726506,-4.267994805757283,11.387992974702584,-0.3539978606423091,7.47399602958761,-5.632099191865223,49.27537353617936,2.6159462738031323,3.9139969451149663,7,-0.2999992370605469,-0.5499992370605469,5.674999237060547,8.75,-8.099998474121094,0,-0.11022723804820667,-2.9999999999999467,91.8000030517578,-1.2608652385343622,92.9000015258789,1.4999984105438342,92.3000030517578,-0.11022723804820667
4201,2024-07-16,86.19999694824219,86.19999694824219,85.0999984741211,85.30000305175781,498.0,-0.020454580133611455,1.4444576311417043,-0.9999915229093375,55.234643715695285,54.51699529824357,-0.5036895951779172,-2.177643767732121,5.5223781544166,7.732020847168414,30.83106111744791,2.9000015258789062,-0.5000014018391994,1.6649963378906278,-6.201863631346001,9.531856307127256,-2.2684336467276864,5.598426322508942,-2.821528204758195,11.111093985649035,-34.81163476620502,3.9334299846183147,7,1.5000038146972656,1.2500038146972656,6.900001525878906,10.550003051757812,-5.599998474121094,1,-0.08932711393093862,1.0,88.0,-2.9999999999999467,91.8000030517578,-1.2608652385343622,92.9000015258789,-0.08932711393093862
4202,2024-07-17,83.30000305175781,86.0,83.30000305175781,85.9000015258789,1163.0,-0.03364262179992472,-1.0769219483137562,-2.8889067851208843,52.39726251096399,56.08876050073136,2.6428781700935104,0.4542317070997939,7.9996215771255095,10.419013392266464,30.294248291392545,2.899993896484375,0.173395357304301,-1.0499977111816463,-8.846488899589957,6.7464934772266645,-4.948243305385802,2.848247883022509,11.699996948242188,0.0,-49.59466419386432,3.898245594204156,7,4.399997711181641,4.149997711181641,9.199996948242188,13.39999771118164,-6.400001525878906,2,-0.09363748818726148,1.4444576311417043,86.19999694824219,1.0,88.0,-2.9999999999999467,91.8000030517578,-0.09363748818726148
4203,2024-07-18,83.19999694824219,83.80000305175781,83.0,83.5999984741211,54.0,-0.0012005534195898004,-1.0000190735954682,0.15384683101174634,54.25530648509076,57.647139091387565,3.030186561387737,0.5924908805037745,7.654103956552845,10.328821595586021,28.985960032894532,0.8000030517578125,1.0199330450493278,-1.1550037384033232,-8.948247217062942,6.638239740256296,-5.05162547773314,2.7416180009264934,11.56600311279297,1.6666412353515625,-51.9624099146873,3.896621739329811,7,4.500003814697266,4.250003814697266,9.025003433227539,13.250003814697266,-7.399993896484375,3,-0.0528845439648461,-1.0769219483137562,83.30000305175781,1.4444576311417043,86.19999694824219,1.0,88.0,-0.0528845439648461
4204,2024-07-19,83.4000015258789,83.4000015258789,82.5999984741211,82.5999984741211,833.0,0.0024039012616927646,1.0,-2.0,54.577459397004176,59.162894812896326,3.4430869936424386,0.4386014934621585,7.033951912527272,9.89953014848902,27.577613491216013,0.8000030517578125,1.4250347764250932,-0.9699993133544922,-8.754221565834271,6.814222939125287,-4.862110439594375,2.9221118128853902,10.895358532714852,12.698454987805086,-44.35735658920781,3.892111126239889,7,4.6999969482421875,4.049999237060547,8.82499885559082,13.049999237060547,-6.099998474121094,4,-0.038369358742083026,-1.0000190735954682,83.19999694824219,-1.0769219483137562,83.30000305175781,1.4444576311417043,86.19999694824219,-0.038369358742083026
4205,2024-07-22,83.80000305175781,84.5,83.5,83.5,1235.0,0.004796181277703981,-5.666598850516251,0.3750023841766961,56.98924584164066,60.76018363286351,3.8562026122451556,0.13200292688182458,6.125969650711795,9.399573857212133,25.811256795933872,1.0999984741210938,1.8945022627204082,-0.6249980926513672,-8.375007059320808,7.1250108740180735,-4.5000025759860875,3.250006390683353,9.793635311767588,33.33347461847713,-29.661434016093075,3.875004483334717,7,4.999996185302734,3.6499977111816406,8.299997329711914,12.64999771118164,-8.0,0,-0.031026324687718376,1.0,83.4000015258789,-1.0000190735954682,83.19999694824219,-1.0769219483137562,83.30000305175781,-0.031026324687718376
4206,2024-07-23,83.5,83.5,83.0,83.0,35.0,-0.0035799885540878096,1.0,1.6666497126290627,50.0,58.393928815879185,4.486967294879449,0.5300657144422019,5.9233753919331775,9.63837744225566,23.994987161187588,0.8000030517578125,2.4602469605472805,-0.970001220703125,-8.685768091273232,6.745765649866982,-4.827884655988171,2.8878822145819214,9.434019970161145,26.470621234390602,-30.52797453117309,3.857883435285053,7,5.299999237060547,3.950000762939453,7.55000114440918,11.900001525878906,-9.599998474121094,1,-0.04311375418109098,-5.666598850516251,83.80000305175781,1.0,83.4000015258789,-1.0000190735954682,83.19999694824219,-0.04311375418109098
4207,2024-07-24,82.0999984741211,83.0,82.0999984741211,82.9000015258789,110.0,-0.016766485339867132,-1.2499952316466079,-1.600006103515625,47.49034396459493,55.66262627764357,4.791855208372326,1.934752133276092,6.852177109851027,10.923709186621181,22.829990431266623,1.4000015258789062,3.068426285101026,-2.310002517700198,-10.082532338994824,5.4625273035944275,-6.196267428347511,1.5762623929471147,10.213980206277654,0.0,-49.7662001302902,3.886264910647314,7,6.450000762939453,5.350002288818359,8.400001525878906,12.800003051757812,-6.5,2,-0.018270402288409482,1.0,83.5,-5.666598850516251,83.80000305175781,1.0,83.4000015258789,-0.018270402288409482
4208,2024-07-25,81.9000015258789,81.9000015258789,80.80000305175781,80.9000015258789,400.0,-0.002436016467226021,1.1999969482421875,-1.2499952316466079,50.204078327962144,53.47763486784585,3.651393606346474,2.250113574505235,6.498011820790367,11.064191063439068,21.404900927035964,1.2999954223632812,3.4379455606448914,-2.5099994659423857,-10.282529287237011,5.26253035535224,-6.3962643765896985,1.3762654447049272,9.59685873801763,29.729713010809007,-18.84358475034577,3.886264910647314,7,2.950000762939453,5.549999237060547,8.574996948242188,13.0,-4.8000030517578125,3,-0.061050059912637344,-1.2499952316466079,82.0999984741211,1.0,83.5,-5.666598850516251,83.80000305175781,-0.061050059912637344
4209,2024-07-26,80.5,81.19999694824219,80.5,80.80000305175781,1704.0,-0.0170940354065382,-3.6665988505162503,-0.3000030517578125,48.6166078228679,52.19610534064664,3.6653763087163327,3.8224671129241017,7.380633186648751,12.426269853675677,19.678994589172895,1.4000015258789062,2.4153108304736577,-3.895000839233404,-11.697963389931303,3.9079617114644947,-7.796482114582346,0.0064804361155381685,9.927174542682664,0.0,-48.07806254967599,3.9014812753489485,7,2.8499984741210938,6.950000762939453,9.374998092651367,13.950000762939453,-4.3000030517578125,4,-0.05838505525766691,1.1999969482421875,81.9000015258789,-1.2499952316466079,82.0999984741211,1.0,83.5,-0.05838505525766691
4210,2024-07-29,82.80000305175781,82.80000305175781,82.0999984741211,82.19999694824219,1011.0,0.02857146648146358,1.3333248563145312,-2.0,46.721316857604634,51.25018013419212,0.6148401753810759,1.7707698424753175,4.579308953166702,10.085366323993213,17.58073133789775,2.3000030517578125,1.2670794870447537,-1.694997787475586,-9.35390489030165,5.963909315350477,-5.524451338888625,2.134455763937453,6.435910545802926,76.66676839192709,33.70420373815318,3.829453551413034,7,0.4499969482421875,4.649997711181641,6.8249969482421875,11.5,-7.5,0,-0.06642511832471776,-3.6665988505162503,80.5,1.1999969482421875,81.9000015258789,-1.2499952316466079,82.0999984741211,-0.06642511832471776
4211,2024-07-30,82.5,82.69999694824219,82.0,82.0,250.0,-0.0036232251292344086,-1.79998779296875,0.8333248563145313,20.833356039839998,47.74307941517835,0.3741501442454762,2.398518819027032,4.512462992622204,10.37584027475856,15.265804880333711,0.8000030517578125,0.13524007819917472,-2.1250007629394503,-9.539887433496332,5.289885907617432,-5.832444098217891,1.5824425723389908,5.687603965853455,80.0,42.42427097603182,3.707443335278439,7,0.0,4.950000762939453,5.899999618530273,11.400001525878906,-7.400001525878906,1,-0.08121208422111748,1.3333248563145312,82.80000305175781,-3.6665988505162503,80.5,1.1999969482421875,81.9000015258789,-0.08121208422111748
4212,2024-07-31,82.19999694824219,83.0999984741211,82.19999694824219,82.5999984741211,75.0,-0.0036364006273674754,-3.4999904632932157,-0.8000030517578125,17.575788681785795,43.66757743703335,0.5606683458074855,2.73643363693418,4.502266923582496,10.65968278775344,14.458186607094836,0.9000015258789062,-0.5717273048870766,-2.360003662109378,-9.83892987253435,5.118922548315595,-6.099466767321871,1.3794594431031157,5.065094541708859,65.38453638196293,33.58703364710733,3.7394631052124874,7,0.3000030517578125,5.250003814697266,5.350002288818359,11.700004577636719,-7.0,2,-0.10097318406945233,-1.79998779296875,82.5,1.3333248563145312,82.80000305175781,-3.6665988505162503,80.5,-0.10097318406945233
4213,2024-08-01,80.0,81.9000015258789,80.0,81.0999984741211,450.0,-0.026763954135271217,-2.454553020897634,2.7499856949398236,16.47730474625793,39.43422692028377,2.5244867909323716,4.920950417504898,6.405238099110775,12.769887043449273,13.826814397907416,2.1999969482421875,-1.098516678998294,-4.39000053405762,-12.12995985886974,3.349958790754499,-8.259980196463673,-0.5200208716515675,6.453280511156919,0.0,-24.871128253871078,3.8699796624060583,8,2.25,7.450000762939453,6.900001525878906,13.900001525878906,-6.0,3,-0.055000019073486284,-3.4999904632932157,82.19999694824219,-1.79998779296875,82.5,1.3333248563145312,82.80000305175781,-0.055000019073486284
4214,2024-08-02,76.80000305175781,79.0,76.80000305175781,78.9000015258789,110.0,-0.039999961853027344,-1.095236711219941,1.9090921701496057,17.058862072339153,34.99751761258361,5.2409621843436724,8.144738623309081,9.297138923623237,15.820654008044798,13.09608187822247,3.1999969482421875,-1.4337087744013957,-7.3399974822998075,-15.728060228147157,1.0480652635475423,-11.534028855223482,-3.1459661093761326,8.749818187837135,0.0,-20.884274367121378,4.194031372923672,8,3.3499984741210938,9.099998474121094,9.699996948242188,17.049999237060547,-3.0,4,0.003906190240137164,-2.454553020897634,80.0,-3.4999904632932157,82.19999694824219,-1.79998779296875,82.5,0.003906190240137164
4215,2024-08-05,73.9000015258789,76.0999984741211,73.0,75.0999984741211,218.0,-0.03776043503441673,-1.0666656494140625,0.5714275334149558,16.022137872749383,31.22219959844465,7.363295186480229,11.035602760471875,11.823203344757616,18.514726111132248,12.272454138057382,3.8000030517578125,-1.932838943761098,-9.87499923706055,-19.364689442517715,-0.38530903160338426,-14.619844339789125,-5.130154134331974,10.249848803662104,8.910907543055096,-12.663933116195885,4.744845102728581,8,4.149997711181641,10.099998474121094,11.75,19.400001525878906,1.0,0,0.03112307679124804,-1.095236711219941,76.80000305175781,-2.454553020897634,80.0,-3.4999904632932157,82.19999694824219,0.03112307679124804
4216,2024-08-06,75.80000305175781,75.80000305175781,75.0,75.4000015258789,398.0,0.025710439602813162,3.0,-0.33333545261498165,28.070202834561925,29.064406139552094,4.756367921590439,8.915371897742745,9.599095034788945,16.44809042758915,12.480321420483639,1.9000015258789062,-2.4609195918778823,-7.54499778747558,-17.673327101370035,2.583331526418874,-12.609162444422807,-2.480833130528353,6.342874218465823,27.722806680933388,3.277662802425702,5.064164656947226,8,2.2499961853027344,8.199996948242188,9.64999771118164,17.299999237060547,-1.3000030517578125,1,-0.006596305803029945,-1.0666656494140625,73.9000015258789,-1.095236711219941,76.80000305175781,-2.454553020897634,80.0,-0.006596305803029945
4217,2024-08-07,76.5,76.69999694824219,75.9000015258789,76.69999694824219,32.0,0.009234787863586336,7.0000762951094835,-0.4999904632932156,31.073468001393124,26.93878276993331,3.5520049385401506,7.347707306813888,8.608680869467634,15.59980521563051,12.945687906316671,0.899993896484375,-3.134942116514381,-6.0550006866455135,-15.695370594615127,3.5853692213241004,-10.87518564063032,-1.2348157326607065,3.9971593615833854,39.32583595432993,11.503683308428194,4.820184953984805,8,1.5499992370605469,7.5,8.125,16.35000228881836,-0.5,2,-0.018300673540900703,3.0,75.80000305175781,-1.0666656494140625,73.9000015258789,-1.095236711219941,76.80000305175781,-0.018300673540900703
4218,2024-08-08,75.5,75.69999694824219,75.0999984741211,75.69999694824219,3.0,-0.013071895424836555,5.0000762951094835,1.0,28.648653329940657,24.720121159608066,3.9657323480637388,7.354367250508531,9.32966972334981,16.43621297459586,13.186120118653715,1.4000015258789062,-3.624389478540934,-6.185000610351565,-14.999647111805956,2.6296458911028253,-10.592323861078768,-1.777677359624363,3.647670676498379,41.66666666666667,11.438591345246191,4.407323250727199,8,2.549999237060547,8.5,8.225000381469727,17.35000228881836,-0.3000030517578125,3,-0.003973550354408162,7.0000762951094835,76.5,3.0,75.80000305175781,-1.0666656494140625,73.9000015258789,-0.003973550354408162
4219,2024-08-09,78.19999694824219,78.5,78.19999694824219,78.5,0.0,0.035761548983340274,1.0,1.5000381475547417,36.538448841615995,23.588691380053774,1.0115445793589686,3.776894215032854,6.402073659266932,13.601033773328595,12.761310664638664,3.0,-3.9054295673555117,-2.8050033569335966,-10.339477589644702,4.729470875777508,-6.572240473289142,0.9622337594219488,-5.1999969482421875,94.54539905894886,62.03702690092136,3.7672371163555507,8,-0.14999771118164062,5.8000030517578125,5.325004577636719,14.650005340576172,-2.7999954223632812,4,-0.05370840296863455,5.0000762951094835,75.5,7.0000762951094835,76.5,3.0,75.80000305175781,-0.05370840296863455
4220,2024-08-12,78.30000305175781,78.30000305175781,77.5999984741211,77.5999984741211,1.0,0.001278850478495741,1.0,-2.3333248563145315,37.378651923421636,25.427057589340624,0.23030402396075544,3.0703467988113573,6.1289662752040215,13.374634815338538,13.523133682467591,0.7000045776367188,-4.28878672600365,-2.2199974060058594,-9.076909810698083,4.636914998686365,-5.648453608351971,1.2084587963402527,-5.190003051757813,94.28580147879464,58.49328165503122,3.4284562023461094,8,-0.2500038146972656,5.6999969482421875,5.19999885559082,14.549999237060547,-2.0,0,-0.057471262127862466,1.0,78.19999694824219,5.0000762951094835,75.5,7.0000762951094835,76.5,-0.057471262127862466
4221,2024-08-13,78.5,78.5,77.30000305175781,77.30000305175781,300.0,0.0025542393415998177,1.0,1.7142701441946138,40.721654146988534,27.99882041880759,-0.6668935802432259,2.3862521396860643,5.725608876825646,13.062495278111328,14.658194441676397,1.1999969482421875,-4.541150819291033,-1.6350006103515682,-7.995825958388295,4.7258247376851585,-4.815413284369924,1.545412063666788,-5.282200000000003,100.0,57.214649256256926,3.180412674018362,8,-1.0499992370605469,5.5,5.000001907348633,14.35000228881836,-2.3000030517578125,1,-0.04585985317351715,1.0,78.30000305175781,1.0,78.19999694824219,5.0000762951094835,75.5,-0.04585985317351715
4222,2024-08-14,75.5,77.0,75.5,76.80000305175781,0.0,-0.03821656050955413,-1.3076868903834642,-1.083338631537454,35.58558512117159,30.12196268268689,1.43351457003331,5.029814911481168,8.463852609165599,15.925382457913543,15.573454366613253,3.0,-5.020802399220258,-4.245000457763666,-10.743736506331842,2.25373559080451,-7.494368482047747,-0.9956324334795852,-2.176556000000005,11.764745481268724,-31.322406715100136,3.249368024284086,8,0.5,8.5,8.000001907348633,17.35000228881836,2.5999984741210938,2,-0.013245033112582738,1.0,78.5,1.0,78.30000305175781,1.0,78.19999694824219,-0.013245033112582738
4223,2024-08-15,78.80000305175781,78.80000305175781,75.80000305175781,75.80000305175781,1595.0,0.043708649692156376,1.0,-2.307686890383464,46.47303627032236,33.39020426024058,-2.2960646298579235,1.4580276991430594,4.915699816899178,12.494886990906991,16.235855653330788,3.3000030517578125,-4.9319249065967625,-0.7249977111816435,-7.026166869549542,5.576171447186255,-3.8755822903655854,2.4255868680022985,-5.373027931757818,100.0,49.33674537794149,3.150584579183947,8,-2.9000015258789062,5.1999969482421875,7.299999237060547,14.049999237060547,-1.5,3,-0.03553303227562954,-1.3076868903834642,75.5,1.0,78.5,1.0,78.30000305175781,-0.03553303227562954
4224,2024-08-16,80.19999694824219,80.19999694824219,78.0,78.0,1250.0,0.017766419318090865,1.0,0.7333323160807291,44.39653783292282,36.54291536692652,-3.534768983666865,-0.20447824917324908,3.2883793959216803,10.960039835233928,16.668379456877837,2.1999969482421875,-4.753894218930526,0.8349964141845732,-5.20914765205255,6.879140480421697,-2.1870756189339886,3.857068447303135,-6.558100710971885,100.0,50.452088591595974,3.02207203311856,8,-2.5999984741210938,3.8000030517578125,6.5500030517578125,12.650005340576172,0.0,4,-0.06234414202318228,1.0,78.80000305175781,-1.3076868903834642,75.5,1.0,78.5,-0.06234414202318228
4225,2024-08-19,81.19999694824219,81.19999694824219,79.9000015258789,80.0999984741211,108.0,0.012468828404636367,1.3636313194015772,0.5,47.28032764906053,38.67737367964858,-3.7888003881660666,-1.4854091682514081,2.080881195944116,9.818455393141917,17.3314899338093,1.2999954223632812,-4.325421530147494,1.9649967193603572,-3.7820470243933215,7.712040463114036,-0.9085251525164892,4.838518591237204,-7.164614668313575,100.0,52.06082775630689,2.873521871876842,8,-3.049999237060547,-0.24999618530273438,6.250003814697266,11.650005340576172,2.7000045776367188,0,-0.07142851773824899,1.0,80.19999694824219,1.0,78.80000305175781,-1.3076868903834642,75.5,-0.07142851773824899
4226,2024-08-20,79.9000015258789,80.4000015258789,79.4000015258789,79.80000305175781,530.0,-0.016009796443612112,-1.2222184546263721,0.0909078298503943,45.38153274927069,40.26715865163497,-2.0630059018252354,-0.4942874853947785,3.20235107620465,10.95030573100064,17.948655223153683,1.7999954223632812,-3.7057677342781403,0.845001220703125,-4.554597891933284,6.244600333339534,-1.8547983356150866,3.5448007770213366,-5.291450072485205,77.19305055480451,30.160994632523042,2.6997995563182076,8,-1.7500038146972656,-0.3000030517578125,7.674999237060547,12.950000762939453,4.6999969482421875,1,-0.04505630044268627,1.3636313194015772,81.19999694824219,1.0,80.19999694824219,1.0,78.80000305175781,-0.04505630044268627
4227,2024-08-21,80.5999984741211,80.5999984741211,78.30000305175781,78.30000305175781,210.0,0.008760912826959899,1.0,23.000305180437934,51.282048774030564,42.78198036764497,-2.369427266099663,-1.3833474971704334,2.3315055445315664,10.028642083723128,18.46970910117832,2.2999954223632812,-2.731787088709808,1.6199981689453153,-3.641419305357857,6.881415643248488,-1.0107105682062638,4.2507069060968945,-5.464131381139509,88.88890458724929,34.424303574681495,2.6307087371515854,8,-2.25,-1.0999984741210938,6.975002288818359,12.250003814697266,11.200004577636705,2,-0.05459059068458483,-1.2222184546263721,79.9000015258789,1.3636313194015772,81.19999694824219,1.0,80.19999694824219,-0.05459059068458483
4228,2024-08-22,76.9000015258789,79.0,76.5999984741211,79.0,49.0,-0.045905670202092796,1.2857173997551326,-0.913044632046838,50.209201948912394,44.300952935122346,1.7322040697504804,2.026769236951708,5.814137093852537,13.503963969134873,18.842430873130574,4.0,-2.2346987550986626,-1.8299987792968722,-6.981226094019931,3.3212285354261866,-4.4056124366584015,0.7456148780646572,-1.2790040444764799,6.521807636363033,-52.56713752349897,2.57561365736153,8,1.4499969482421875,1.8499984741210938,10.674999237060547,15.25,17.199996948242188,3,0.01560464141003104,1.0,80.5999984741211,-1.2222184546263721,79.9000015258789,1.3636313194015772,81.19999694824219,0.01560464141003104
4229,2024-08-23,75.80000305175781,76.30000305175781,75.4000015258789,75.4000015258789,1904.0,-0.01430427116117694,-3.4999904632932157,-0.19047705548753682,54.29864925092062,46.180952638177786,2.744584029428225,2.905572037457418,6.673059001186147,14.369013185020378,19.262516232216033,1.5,-1.8393246669668741,-2.6949974060058537,-7.934310638370391,2.544315826358684,-5.314654022188122,-0.07534078982358494,5.399993896484375,6.896583475507651,-56.12133771605218,2.619656616182266,8,2.4999961853027344,2.9499969482421875,11.77499771118164,16.349998474121094,19.199996948242188,4,0.019788917409089946,1.2857173997551326,76.9000015258789,1.0,80.5999984741211,-1.2222184546263721,79.9000015258789,0.019788917409089946
4230,2024-08-26,77.30000305175781,77.80000305175781,76.5,76.5,1267.0,0.019788917409089946,-2.249995231646608,2.0,53.456224114532425,47.59590485679378,1.2156558067184875,1.024948584897757,5.025036891629753,12.66435182541855,20.051588308484376,2.0,-1.2271922641525919,-0.9199974060058622,-5.77086572574774,3.9308709137360154,-3.345431565876794,1.5054367538650695,3.7839939880371105,36.53851232588097,-29.6657386132554,2.425434159870939,8,0.9999961853027344,1.4499969482421875,10.474996566772461,14.849998474121094,21.89999389648439,0,0.037516090323342244,-3.4999904632932157,75.80000305175781,1.2857173997551326,76.9000015258789,1.0,80.5999984741211,0.037516090323342244
4231,2024-08-27,75.80000305175781,77.5999984741211,75.80000305175781,77.5999984741211,55.0,-0.019404915145936563,1.0,-2.2499856949398236,48.44445017120373,49.02466764013067,2.561783119975047,2.105199926246115,6.385546688000986,13.977631192876473,20.919068998223427,1.7999954223632812,-0.9722752147817175,-2.0849975585937557,-6.60548611676667,2.4354909995791587,-4.345241837680206,0.1752467204926944,5.170314077758789,7.692341550587317,-59.35433353375822,2.260244279086456,8,2.4999961853027344,2.4499969482421875,12.324996948242188,16.349998474121094,26.999999999999986,1,0.10686013387875781,-2.249995231646608,77.30000305175781,-3.4999904632932157,75.80000305175781,1.2857173997551326,76.9000015258789,0.10686013387875781
4232,2024-08-28,73.9000015258789,75.5,73.9000015258789,75.19999694824219,10.0,-0.02506598218184164,-1.4615447817692042,0.7222215157950062,46.581197835206936,49.03668559178452,4.705824763570462,3.5326236791254217,8.034061552108426,15.698725387357129,22.13842934258482,1.9000015258789062,-0.7942915718138863,-3.5699993133544865,-7.944131598514957,0.8041329718059842,-5.757065455934722,-1.3829331707742512,6.958909291564936,0.0,-67.35482814296125,2.187066142580235,8,3.6499977111816406,4.149997711181641,14.224998474121094,18.25,25.5,2,0.14479021281880722,1.0,75.80000305175781,-2.249995231646608,77.30000305175781,-3.4999904632932157,75.80000305175781,0.14479021281880722
4233,2024-08-29,75.5999984741211,75.5999984741211,74.30000305175781,74.30000305175781,540.0,0.023004017769158835,1.0,-1.0,44.19642841937581,49.01445121250152,2.7984592468040006,1.5663981803434126,6.222874886460389,13.834276966507346,22.779744481036783,1.6999969482421875,-0.6933882793736217,-1.6500022888183565,-5.92994130336308,2.629936725726367,-3.789971796090711,0.48996721845399804,4.980555971660152,43.58964828504972,-19.486119511066647,2.1399695072723603,8,1.9500007629394531,2.450000762939453,12.400001525878906,16.450000762939453,25.0,3,0.21428577916151914,-1.4615447817692042,73.9000015258789,1.0,75.80000305175781,-2.249995231646608,77.30000305175781,0.21428577916151914
4234,2024-08-30,77.0999984741211,77.0999984741211,77.0,77.0,126.0,0.019841270241737874,1.0,0.07692217403297084,47.47897987857712,49.03652368244781,0.9079624412679834,0.09489053024898908,4.626822809002292,12.16410473100727,22.462586687928876,1.5,-0.14172219270710684,-0.16500205993652628,-4.440401043668672,4.110396923795619,-2.302701551802599,1.9726974319295465,3.213333854864061,82.05117169847863,21.976326903691387,2.137699491866071,8,0.15000152587890625,0.9500007629394531,9.050003051757812,14.950000762939453,26.900001525878906,4,0.2204928707710172,1.0,75.5999984741211,-1.4615447817692042,73.9000015258789,1.0,75.80000305175781,0.2204928707710172
4235,2024-09-02,76.19999694824219,76.19999694824219,76.0,76.0,120.0,-0.011673171772902058,1.0,2.0,45.30611329751356,49.02814374336368,1.1444813147892035,1.2395913004619672,5.431228992928368,12.938067761457802,21.45498682428066,1.0999984741210938,-0.13507274294828164,-1.1800033569335966,-5.189779268734412,2.829772554867219,-3.1848913128339973,0.8248845989668041,3.856802148618712,62.16208971350569,6.842665424262449,2.004887955900408,9,1.0500030517578125,1.8500022888183594,9.200002670288086,15.85000228881836,19.400001525878906,0,0.24671921003523734,1.0,77.0999984741211,1.0,75.5999984741211,-1.4615447817692042,73.9000015258789,0.24671921003523734
4236,2024-09-03,75.30000305175781,75.30000305175781,75.30000305175781,75.30000305175781,0.0,-0.011810943996437229,1.0,0.0,49.553577814789456,48.836091414559114,1.4788636389198757,2.2137035567097882,6.226422313804065,13.716687251409624,20.457493370261506,0.899993896484375,-0.21629036493065712,-2.054997253417966,-6.112204897053871,2.0022103902179396,-4.083601075235919,-0.026393431600013173,4.5105241422638045,43.75008940705243,-16.37320498409923,2.028603821817955,9,1.1499977111816406,2.7499961853027344,10.049997329711914,16.749996185302734,19.599998474121094,1,0.31739698443380693,1.0,76.19999694824219,1.0,77.0999984741211,1.0,75.5999984741211,0.31739698443380693
4237,2024-09-04,75.0999984741211,75.0999984741211,74.19999694824219,74.19999694824219,3.0,-0.0026561031810217184,1.0,100.0,40.41448606092375,47.74778964922703,0.9126190624014328,2.4279268423601934,6.294574791980239,13.807292525098944,19.850469383656414,1.100006103515625,-0.49183439398659345,-2.185001754760748,-6.351167311634356,1.9811638021128601,-4.268084533197552,-0.10191897632394387,4.474107693174815,31.034519045852637,-23.051380985478172,2.0830827784368076,9,0.7500038146972656,2.950000762939453,9.875001907348633,15.650001525878906,21.300003051757812,2,0.36884161305518437,1.0,75.30000305175781,1.0,76.19999694824219,1.0,77.0999984741211,0.36884161305518437
4238,2024-09-05,75.19999694824219,75.19999694824219,73.80000305175781,73.80000305175781,353.0,0.001331537631862334,1.0,1.5555461365659307,36.111099337344136,45.726950769940764,0.6102942171041548,2.428827766835539,6.106300843470862,13.637283461744374,19.08095814832929,1.399993896484375,-0.6428380629492381,-2.070003128051752,-6.2652876023457225,2.125281346242218,-4.167645365198737,0.02763910909523304,4.147145033397038,42.42411631837276,-5.612137855686804,2.097642237146982,9,0.600006103515625,2.2500038146972656,9.775003433227539,13.85000228881836,20.800003051757812,3,0.3218085845707259,1.0,75.0999984741211,1.0,75.30000305175781,1.0,76.19999694824219,0.3218085845707259
4239,2024-09-06,74.0,74.0,74.0,74.0,70.0,-0.015957406874206548,1.0,0.0,30.21976870335375,43.14512239092092,1.7076913207358189,3.476268308721245,7.237719862907909,14.738823915463115,19.2999131972511,1.1999969482421875,-1.0972033083211556,-3.060000228881833,-7.474043935174976,1.3540434774113095,-5.267022082028404,-0.8529783757352618,5.014313645846343,8.333227369250919,-31.761397860889076,2.207021853146574,9,1.7000007629394531,3.0999984741210938,10.850000381469727,13.85000228881836,17.099998474121094,4,0.3594594388394743,1.0,75.19999694824219,1.0,75.0999984741211,1.0,75.30000305175781,0.3594594388394743
4240,2024-09-09,73.80000305175781,73.80000305175781,73.0999984741211,73.0999984741211,15.0,-0.0027026614627322365,1.0,100.0,32.16372964433155,41.33615344349067,1.518710991931144,3.5013678533517805,7.365400971999179,14.847782111775814,19.474903915158833,0.9000015258789062,-1.2852129721327827,-3.0349971771240263,-7.637638028662266,1.5676436744142137,-5.336317602893146,-0.7336767513549063,4.901451958443218,31.8183236867932,-3.4355654121104564,2.301320425769119,9,1.2999954223632812,3.2999954223632812,9.224998474121094,12.099998474121094,12.899993896484375,0,0.40921403386748056,1.0,74.0,1.0,75.19999694824219,1.0,75.0999984741211,0.40921403386748056
4241,2024-09-10,74.9000015258789,75.30000305175781,74.30000305175781,74.5,260.0,0.014905127759271775,-1.500014305196601,0.5714270144194614,33.71428023357302,39.90649593219801,0.31024743471681404,2.232288614120961,6.233391919335034,13.61431563363223,19.343888215611994,1.5,-1.4914198863323946,-1.7549987792968693,-6.365043524628234,2.8550459660344956,-4.060021151962545,0.550023593368806,3.35333696143573,81.81815029182373,51.14494893199299,2.305022372665682,9,0.1999969482421875,2.2499961853027344,6.124998092651367,9.099998474121094,13.400001525878906,1,0.2763684449470949,1.0,73.80000305175781,1.0,74.0,1.0,75.19999694824219,0.2763684449470949
4242,2024-09-11,74.5,74.5,74.0999984741211,74.0999984741211,10.0,-0.005340474202002565,1.0,1.0,41.54928404525846,39.612368779518306,0.898830836991678,2.6915274042064965,6.4800183584409865,13.872377979247162,18.809441899369112,0.8000030517578125,-1.8147674767539996,-2.1050003051757784,-6.788890618998906,2.578890008647349,-4.446945462087342,0.23694485173578528,3.341071286259151,63.63630058364747,28.672637158062628,2.3419451569115632,9,0.5999984741210938,2.6499977111816406,6.524999618530273,9.5,10.099998474121094,2,0.27382552383730085,-1.500014305196601,74.9000015258789,1.0,73.80000305175781,1.0,74.0,0.27382552383730085
4243,2024-09-12,76.0,76.30000305175781,76.0,76.30000305175781,1201.0,0.020134228187919545,1.0,-0.7500047683533922,50.68492148512006,39.96858451357863,-0.6017415043541376,1.023476868071299,4.8441348836030755,12.224946585328922,18.63235132760289,1.8000030517578125,-1.869835334872917,-0.4650001525878906,-5.038733458943511,4.10873315376773,-2.751866805765701,1.8218665005899197,1.4617854612881018,90.62491804373067,49.95830785502402,2.286866653177811,9,-1.2999992370605469,1.1499977111816406,5.024999618530273,8.0,11.099998474121094,3,0.2684210727089329,1.0,74.5,-1.500014305196601,74.9000015258789,1.0,73.80000305175781,0.2684210727089329
4244,2024-09-13,75.19999694824219,75.80000305175781,75.19999694824219,75.69999694824219,60.0,-0.01052635594418172,-1.4000244140625,1.6666497126290627,42.44601789340798,39.65079613534468,-0.11130130725406673,1.506948211432288,5.547737356842447,12.88094977668976,19.02098217847648,0.8000030517578125,-1.7410142846700722,-1.0150032043457031,-5.264224922369024,3.234218513677618,-3.1396140633573566,1.1096076546659503,1.9128455540725469,65.62485843917116,23.42664272106036,2.1246108590116584,9,-0.4999961853027344,1.9500007629394531,5.825002670288086,8.800003051757812,9.400001525878906,4,0.27659579648751587,1.0,76.0,1.0,74.5,-1.500014305196601,74.9000015258789,0.27659579648751587
4245,2024-09-16,75.4000015258789,75.9000015258789,75.4000015258789,75.9000015258789,0.0,0.002659635448846842,1.0,1.0,48.41269216539803,39.52403106319008,-0.4880419236734923,0.8960860700131832,5.271011649678371,12.49832525919659,19.749271776218364,0.7000045776367188,-1.664849561274707,-0.5249988555908232,-4.076054654297465,3.026056943115819,-2.300526754944144,1.2505290437624978,1.3918134541803369,59.090924854088136,12.010431505619266,1.7755278993533177,9,-0.7000007629394531,1.7499961853027344,5.624998092651367,8.599998474121094,9.699996948242188,0,0.20822276698301678,-1.4000244140625,75.19999694824219,1.0,76.0,1.0,74.5,0.20822276698301678
4246,2024-09-17,76.30000305175781,76.5999984741211,76.30000305175781,76.5,4.0,0.011936359518109674,-2.0,0.399993896484375,60.3448355240441,41.73851433687012,-1.3759744442979098,-0.30298080225125545,4.2000037720525825,11.344037714463013,20.26682076151456,1.1999969482421875,-1.7726208062820916,0.5550025939941463,-2.47430966285971,3.5843148508480027,-0.959653534432789,2.0696587224210816,-3.2000045776367188,88.00018310546875,33.51998382625784,1.5146561284269313,9,-1.4500045776367188,0.8499946594238281,4.724996566772461,7.6999969482421875,7.0,1,0.13630397746418943,1.0,75.4000015258789,-1.4000244140625,75.19999694824219,1.0,76.0,0.13630397746418943
4247,2024-09-18,76.19999694824219,76.5999984741211,76.0999984741211,76.5999984741211,0.0,-0.0013106959307430666,1.4999904632932155,2.0000381475547417,52.999990081794685,43.61505775292018,-1.233209582553684,-0.5792096799536921,3.869636037760344,11.224915887921838,20.533571661449958,0.5,-1.7568975529407567,0.6749965667724638,-1.3385102435029665,2.688503377047894,-0.3317568383652514,1.681749971910179,-3.0299984741211006,71.42849357769168,14.927502755092185,1.0067534051377118,9,-1.3499984741210938,0.9500007629394531,4.525003433227539,7.8000030517578125,6.5,2,0.15879273737680588,-2.0,76.30000305175781,1.0,75.4000015258789,-1.4000244140625,75.19999694824219,0.15879273737680588
4248,2024-09-19,78.0999984741211,78.4000015258789,78.0999984741211,78.30000305175781,10.0,0.024934404225363194,-1.9999618539004387,0.5000095367067844,54.80768807541357,46.34704879426016,-2.9933702141721596,-2.513573154399552,1.533122778107881,9.00284017708725,20.09185956127773,2.2000045776367188,-1.7572816157703812,2.514998245239255,0.27068457204025265,4.759311918438257,1.3928414086397538,3.637155081838756,-4.861400000000003,90.62491804373067,35.8127215016563,1.1221568365995027,9,-2.3499984741210938,-0.9500007629394531,1.9000015258789062,5.900001525878906,5.200004577636719,3,0.08322663414844778,1.4999904632932155,76.19999694824219,-2.0,76.30000305175781,1.0,75.4000015258789,0.08322663414844778
4249,2024-09-20,77.30000305175781,78.4000015258789,77.30000305175781,77.80000305175781,262.0,-0.010243219436532613,-3.399993896484375,2.4999427808506582,55.339833871835104,48.922171486205,-1.8730087100017982,-1.6816591532214602,1.9137721876645344,9.466452835550598,19.438986651292193,1.0999984741210938,-1.5353510641870116,1.6400028228759709,-0.7312278956036096,4.011233541355551,0.45438746363618066,2.825618182115761,-3.854948455566415,63.33338419596354,9.060492790925899,1.1856153592397911,9,-1.0500030517578125,-0.15000534057617188,2.6499977111816406,6.6999969482421875,9.199996948242188,4,0.12677871973435106,-1.9999618539004387,78.0999984741211,1.4999904632932155,76.19999694824219,-2.0,76.30000305175781,0.12677871973435106
4250,2024-09-23,80.19999694824219,80.19999694824219,77.80000305175781,77.80000305175781,773.0,0.037516090323342244,1.0,-4.79998779296875,69.9186694339239,52.94488139735509,-4.212702792738952,-4.588508379438366,-1.2580113469880132,6.240330971107426,19.216196500250067,2.899993896484375,-1.149354043304271,4.3949970245361385,1.3442178473070499,7.445776201765227,2.869607435921594,5.920386613150683,-6.556744474863294,100.0,42.56209009241553,1.5253895886145445,9,-3.049999237060547,-3.049999237060547,0.6000022888183594,3.8000030517578125,5.700004577636719,0,0.054862864006322676,-3.399993896484375,77.30000305175781,-1.9999618539004387,78.0999984741211,1.4999904632932155,76.19999694824219,0.054862864006322676
4251,2024-09-24,83.9000015258789,83.9000015258789,81.4000015258789,81.4000015258789,347.0,0.04613472217492176,1.0,1.0416693157687271,77.84810554444411,56.9780837861535,-7.26588616239691,-8.064013400033389,-5.134386543543158,2.270724037383914,19.229871204533172,3.7000045776367188,-0.40349286407668217,7.6900016784668,2.9558484612270775,12.424154895706522,5.3229250698469315,10.057078287086668,-9.863344384008215,100.0,37.602008498755154,2.3670766086198642,9,-4.350002288818359,-5.400001525878906,-4.350002288818359,0.09999847412109375,1.4000015258789062,1,0.014302704724886706,1.0,80.19999694824219,-3.399993896484375,77.30000305175781,-1.9999618539004387,78.0999984741211,0.014302704724886706
4252,2024-09-25,84.5999984741211,84.5999984741211,81.30000305175781,82.30000305175781,651.0,0.008343229267120833,1.8695669480702568,0.9199981689453125,78.65853857100524,60.08626346236297,-7.132601696754364,-8.349368476639427,-5.9127666906802006,1.3120383896625043,18.840971516807727,3.2999954223632812,0.3712574070691801,7.854998779296878,1.9471187654331175,13.762878793160638,4.901058772365005,10.808938786228751,-9.774273781529743,100.0,33.62651706029847,2.953940006931879,9,-4.700000762939453,-5.75,-5.725000381469727,-0.5999984741210938,-0.6999969482421875,2,-0.01536637642802019,1.0,83.9000015258789,1.0,80.19999694824219,-3.399993896484375,77.30000305175781,-0.01536637642802019
4253,2024-09-26,91.8000030517578,91.8000030517578,87.0,87.0,1404.0,0.08510643862291745,1.000000000000006,2.086962002222474,89.73213342988146,65.34027629974891,-13.248949136419853,-15.044837669338207,-13.105881887848867,-6.11380023288352,19.03299125639899,7.2000045776367045,1.2905051716685136,14.24500312805175,5.324187014895017,23.16581924120848,9.784595071473376,18.705411184630123,-15.99685098101348,100.0,25.199016477192245,4.460408056578369,9,-8.200000762939439,-9.350002288818345,-12.875003814697251,-7.800003051757798,-7.900001525878892,3,-0.09912860349672248,1.8695669480702568,84.5999984741211,1.0,83.9000015258789,1.0,80.19999694824219,-0.09912860349672248
4254,2024-09-27,94.0999984741211,96.1999969482422,91.4000015258789,91.4000015258789,1826.0,0.02505441553271548,-2.555556183489982,0.562499006589887,91.4285491854456,70.11981596864308,-14.065139836249074,-16.87091500556545,-15.37856746967995,-8.612580902083607,20.063171398666707,4.7999954223632955,2.184931276433005,15.694998550415036,4.11380225454316,27.276194846286913,9.904400402479098,21.485596698350975,-16.37722428565516,88.58696102870802,8.004073182121331,5.790598147935936,9,-7.950000762939453,-9.450000762939453,-15.549999237060547,-10.099998474121094,-10.199996948242188,4,-0.11477147287450218,1.000000000000006,91.8000030517578,1.8695669480702568,84.5999984741211,1.0,83.9000015258789,-0.11477147287450218
4255,2024-09-30,95.0,98.9000015258789,94.9000015258789,98.5999984741211,1178.0,0.009564309675588634,-1.1052656939846166,-1.3333342752349573,91.35800337263045,73.5657235073749,-13.290095761060257,-17.170597332020222,-16.25313320654307,-9.749667001053353,21.002076222360994,4.8000030517578125,2.9235123210438303,15.654999923706058,1.9671298038957161,29.3428700435164,8.81106486380088,22.498934983611235,-14.690414625165388,77.84089850000022,-2.47892282853428,6.843935059905173,9,-7.5,-9.0,-16.475000381469727,-11.0,-11.099998474121094,0,-0.08947368421052626,-2.555556183489982,94.0999984741211,1.000000000000006,91.8000030517578,1.8695669480702568,84.5999984741211,-0.08947368421052626
4256,2024-10-01,99.1999969482422,99.1999969482422,94.6999969482422,94.6999969482422,775.0,0.044210494192023164,1.0,-1.2500005298192893,93.95016295948766,78.11574271600745,-15.533648931028921,-20.541430573651468,-20.368694128700028,-14.155152287748194,21.819717949467854,4.5,4.076064067483841,18.65999717712404,2.5077745213781952,34.812219832869886,10.583885849251118,26.736108504996963,-15.9159449892405,100.0,16.844034132810293,8.076111327872924,10,-10.949996948242202,-13.049999237060561,-20.67499732971193,-15.199996948242202,-14.39999389648439,1,-0.13407253862419566,-1.1052656939846166,95.0,-2.555556183489982,94.0999984741211,1.000000000000006,91.8000030517578,-0.13407253862419566
4257,2024-10-02,102.8000030517578,107.4000015258789,102.5999984741211,106.1999969482422,621.0,0.036290385224446275,-1.5263153667928862,-0.7555541992187563,94.3708480447537,82.51164937926747,-16.722153889965,-23.14655497989513,-23.79555779400161,-17.91305823343643,22.68880938028328,8.200004577636705,5.33481663833652,20.8750030517578,2.1425514534923593,39.60745465002324,11.50877725262508,30.241228850890522,-16.651080994692805,77.45098955857591,-4.563564969268299,9.366225799132721,10,-10.450000762939439,-12.550003051757798,-24.525003433227525,-18.8000030517578,-16.700004577636705,2,-0.17023345798140765,1.0,99.1999969482422,-1.1052656939846166,95.0,-2.555556183489982,94.0999984741211,-0.17023345798140765
4258,2024-10-03,99.4000015258789,102.5999984741211,99.4000015258789,102.0,148.0,-0.033073943822424345,-1.4615375586510049,0.7647068063297097,86.89023886742609,86.01724993433314,-11.156199440064057,-18.804719186693305,-20.251904836854465,-14.727458101582414,23.127189961219113,3.400001525878892,6.414124405847858,16.26500129699707,-3.7227082418374664,36.2527108358316,6.271146527579802,26.25885606641434,-9.000863575051127,50.0,-32.67961144328058,9.993854769417265,10,-6.799999237060547,-9.150001525878906,-21.60000228881836,-15.400001525878906,-15.5,3,-0.15593561128834144,-1.5263153667928862,102.8000030517578,1.0,99.1999969482422,-1.1052656939846166,95.0,-0.15593561128834144
4259,2024-10-04,100.5999984741211,102.4000015258789,100.4000015258789,102.1999969482422,293.0,0.012072403720534863,-1.0000076294236353,0.6153843896627567,87.27809862865034,87.94607540041385,-9.726345396524664,-18.8775978883927,-21.24621136439235,-16.105120867989285,23.589261173476835,3.0,7.790191386880537,16.134998321533203,-4.810371564888001,37.08036820795441,5.662313378322594,26.607683264743812,-6.800687808283087,46.456688183153396,-37.587143753233526,10.472684943210604,10,-6.249996185302734,-10.349998474121094,-22.799999237060547,-16.599998474121094,-17.79999542236328,4,-0.16600394832548815,-1.4615375586510049,99.4000015258789,-1.5263153667928862,102.8000030517578,1.0,99.1999969482422,-0.16600394832548815
4260,2024-10-07,104.0,104.0,103.4000015258789,103.8000030517578,1123.0,0.033797232380212705,5.0000762951094835,-0.12499821185895921,88.15426256128214,89.0912039578403,-10.49940667817259,-20.97445685412505,-24.47092058079724,-19.664821067502203,23.897343851701496,3.4000015258789062,9.246153003518856,18.025000000000006,-4.009124412968021,40.05912441296803,7.0079377935159926,29.04206220648402,-7.480551162153816,73.2283440915767,-9.888932531748381,11.017062206484015,10,-9.64999771118164,-13.75,-26.350000381469727,-20.0,-24.099998474121094,0,-0.19326921609731817,-1.0000076294236353,100.5999984741211,-1.4615375586510049,99.4000015258789,-1.5263153667928862,102.8000030517578,-0.19326921609731817
4261,2024-10-08,95.5999984741211,97.3000030517578,93.8000030517578,95.5,572.0,-0.08076924544114328,-1.0000043596635049,0.4999999999999645,71.7488813784777,88.3234642697817,-0.29639605315850304,-11.53558497994409,-15.97994987467304,-11.40153624706062,23.995278476357807,10.199996948242202,10.720836351117441,8.58999862670899,-13.196999158360285,30.376996411778265,-2.3035002658256474,19.483497519243627,11.800003051757812,13.235261943510027,-68.41273570543395,10.893498892534637,10,1.6000022888183594,-5.349998474121094,-17.94999885559082,-11.599998474121094,-15.799995422363281,1,-0.12238490726973572,5.0000762951094835,104.0,-1.0000076294236353,100.5999984741211,-1.4615375586510049,99.4000015258789,-0.12238490726973572
4262,2024-10-09,94.9000015258789,94.9000015258789,92.6999969482422,94.0999984741211,141.0,-0.007322143926933977,4.49999046329318,8.000152590218967,69.35484494747672,86.05932110507005,2.255495192893534,-9.727651243726342,-15.18557070973739,-10.810183439404,23.95340642839611,2.900001525878892,11.879166514975651,6.870001602172849,-14.353828457964624,28.093831662310322,-3.7419134278958808,17.481916632241578,12.228000030517578,19.46906180077958,-58.521775252844336,10.611915030068735,10,4.5,-4.650001525878906,-17.650001525878906,-10.900001525878906,-15.700004577636719,2,-0.10642780096654536,-1.0000043596635049,95.5999984741211,5.0000762951094835,104.0,-1.0000076294236353,100.5999984741211,-0.10642780096654536
4263,2024-10-10,96.4000015258789,96.4000015258789,95.5,95.5,205.0,0.01580611144237931,1.0,1.124997615823304,71.65532781744815,83.86229650862587,1.65015667964974,-10.140902038903079,-16.500889077103807,-12.388854097363605,24.790822751628365,1.5,12.681012466530802,7.350001525878909,-13.39491590895463,28.094918960712448,-3.0224571915378533,17.72246024329567,10.150879846191401,32.7433944990054,-45.15579689913111,10.372458717416768,10,3.6499977111816406,-6.150001525878906,-19.450000762939453,-12.400001525878906,-16.0,3,-0.10684650299505172,4.49999046329318,94.9000015258789,-1.0000043596635049,95.5999984741211,5.0000762951094835,104.0,-0.10684650299505172
4264,2024-10-11,96.0,96.0,93.1999969482422,93.9000015258789,1330.0,-0.0041493933563011565,1.6666715107301928,2.3333276819395583,68.99038549711001,81.37700563356805,2.623953255691802,-8.540599338290292,-15.813884986940565,-12.054680750138743,25.2323246312325,3.2000045776367045,13.496268224775577,5.909999847412109,-13.97926203280555,25.79926172762977,-4.0346310926967135,15.854630787520932,9.996845995117184,29.20355894279567,-44.00394596095428,9.944630940108828,10,4.049999237060547,-5.75,-19.374998092651367,-12.0,-16.199996948242188,4,-0.12604165077209473,1.0,96.4000015258789,4.49999046329318,94.9000015258789,-1.0000043596635049,95.5999984741211,-0.12604165077209473
4265,2024-10-14,91.0999984741211,92.8000030517578,91.0999984741211,91.6999969482422,552.0,-0.051041682561238644,-4.666696336609696,-0.28571376670748466,58.411210788390925,77.42823317011286,7.724919416042582,-2.534005531921096,-10.584411951088128,-7.262442741121504,25.58455112055763,4.900001525878906,13.197283181762415,0.22499847412109375,-18.42365068205089,18.87364763029308,-9.099326103964898,9.549323052207086,14.364973559121097,0.0,-66.93430695581121,9.324324578085989,10,8.150001525878906,-0.8499984741210938,-14.69999885559082,-7.099998474121094,-10.400001525878906,0,-0.0911086230667838,1.6666715107301928,96.0,1.0,96.4000015258789,4.49999046329318,94.9000015258789,-0.0911086230667838
4266,2024-10-15,86.69999694824219,88.5,86.69999694824219,88.4000015258789,757.0,-0.048298590555177934,-1.1176449468860934,2.8333481683048043,52.25806250491194,72.7490347767971,11.35994812434572,2.8301918739991123,-5.960526427858724,-2.9793206017837974,26.122454743439576,4.400001525878906,12.456163849772437,-4.695002746582034,-22.175877521158668,12.7858720279946,-13.435440133870344,4.045434640706276,17.903076671452737,0.0,-60.15951037674033,8.740437387288317,10,8.650001525878906,4.0500030517578125,-10.599998474121094,-2.6999969482421875,-5.099998474121094,1,-0.0784313225111497,-4.666696336609696,91.0999984741211,1.6666715107301928,96.0,1.0,96.4000015258789,-0.0784313225111497
4267,2024-10-16,88.30000305175781,88.30000305175781,86.80000305175781,86.80000305175781,75.0,0.01845451164745482,1.0,-0.8823505652468552,45.72127235141619,68.1747051639071,8.366657925215236,2.301148131257847,-7.3360067666646955,-4.672121568297797,26.616430207223008,1.600006103515625,11.665562764938315,-3.6999969482421875,-19.745196637460538,12.345202740976163,-11.722596792851363,4.322602896366988,14.870824434220893,16.494900499371166,-37.02949466729211,8.022599844609175,10,7.049995422363281,2.4499969482421875,-12.175004959106445,-4.3000030517578125,-10.0,2,-0.09626273732989177,-1.1176449468860934,86.69999694824219,-4.666696336609696,91.0999984741211,1.6666715107301928,96.0,-0.09626273732989177
4268,2024-10-17,84.5999984741211,87.19999694824219,84.5999984741211,87.19999694824219,90.0,-0.04190265515016944,1.0,-1.7333323160807292,38.77069044006617,62.78499314295333,10.891904341847166,6.865059736103646,-3.417603644792763,-1.072998935159191,28.075609029976533,3.7000045776367188,10.11605070993538,-7.725001525878909,-22.819912046569144,7.369908994811325,-15.272456786224026,-0.17754626553379182,17.25316256883869,0.0,-47.0613915022012,7.547455260345119,10,9.700000762939453,6.700000762939453,-8.475000381469727,-0.5999984741210938,-7.599998474121094,3,-0.06382980642169578,1.0,88.30000305175781,-1.1176449468860934,86.69999694824219,-4.666696336609696,91.0999984741211,-0.06382980642169578
4269,2024-10-18,87.0999984741211,88.19999694824219,87.0999984741211,88.19999694824219,33.0,0.029550827956158265,1.0,0.42307658449412683,41.002279606601455,57.54588392576659,7.013040311013597,5.414499273264752,-5.752694265847907,-3.647593907337267,29.22794000489147,3.5999984741210938,8.099930720960117,-5.715001296997073,-19.318914428833693,7.888911834839547,-12.516957862915376,1.0869552689212298,13.027846311954818,30.487787858290645,-12.156396906612578,6.8019565659183066,10,3.8500022888183594,4.200000762939453,-11.174999237060547,-3.0999984741210938,-8.299995422363281,4,-0.0769230432332656,1.0,84.5999984741211,1.0,88.30000305175781,-1.1176449468860934,86.69999694824219,-0.0769230432332656
4270,2024-10-21,84.5999984741211,86.30000305175781,84.5999984741211,86.30000305175781,261.0,-0.028702641145772145,1.0,1.5454608507480285,32.701431740182684,53.20727841040047,7.232306452857017,8.707474624767599,-3.116659020044878,-1.2087426440173488,30.883989984967076,2.5,6.301050412387241,-8.435001373291016,-21.302304683662825,4.432301937080794,-14.868653028476928,-2.0013497181051036,13.975061680759339,0.0,-33.927174319458956,6.4336516551859075,10,5.900001525878906,6.8000030517578125,-8.674999237060547,-0.5999984741210938,-4.6999969482421875,0,-0.05673753556664174,1.0,87.0999984741211,1.0,84.5999984741211,1.0,88.30000305175781,-0.05673753556664174
4271,2024-10-22,85.0999984741211,85.0999984741211,83.4000015258789,83.4000015258789,205.0,0.0059101655912316975,1.0,-0.9999955121329486,27.36573099622882,48.541821304706254,5.683979760080746,8.750634457674508,-3.4784564643153715,-1.7819751573556317,31.466922600788983,1.6999969482421875,4.222693551686717,-7.995001220703131,-20.693029676136064,4.703027234729802,-14.344015448419597,-1.6459869929866642,12.077555512683404,34.69380446646415,6.0130060760251,6.34901422771647,10,4.8000030517578125,6.650001525878906,-9.174999237060547,-1.0999984741210938,-5.0,1,-0.05170389664832897,1.0,84.5999984741211,1.0,87.0999984741211,1.0,84.5999984741211,-0.05170389664832897
4272,2024-10-23,83.30000305175781,84.69999694824219,83.30000305175781,84.5999984741211,52.0,-0.02115153295696781,-1.1538443480659417,-0.7647045623861198,28.533339735241753,43.75048929557221,6.331274529389773,11.01287995332612,-1.4616113896822895,-0.07600286970929915,31.885259955525534,1.7999954223632812,1.5092405945731002,-9.729996871948245,-22.622933050575213,3.162939306678723,-16.17646496126173,-3.283528782634761,12.224244639735616,0.0,-24.91068793720177,6.446468089313483,10,6.349998474121094,8.449996948242188,-7.300004959106445,0.6999969482421875,-4.8000030517578125,2,-0.020408217471257872,1.0,85.0999984741211,1.0,84.5999984741211,1.0,87.0999984741211,-0.020408217471257872
4273,2024-10-24,82.69999694824219,82.9000015258789,82.5999984741211,82.5999984741211,53.0,-0.00720295416007144,-5.000152590218967,-0.07692217403297084,25.74526641771557,38.945476064528386,5.34572654629207,11.485024153775171,-0.7536420251760347,0.415956164745225,30.761367123801552,0.7000045776367188,-0.24449414331130015,-9.875002670288083,-23.568163693361214,3.818158352785048,-16.721583181824656,-3.0284221587515106,11.112856493688255,1.785687524437911,-19.556890833300603,6.846580511536566,10,5.000003814697266,9.650005340576172,-6.69999885559082,1.3000030517578125,-4.1999969482421875,3,-0.053204281243663276,-1.1538443480659417,83.30000305175781,1.0,85.0999984741211,1.0,84.5999984741211,-0.053204281243663276
4274,2024-10-25,83.30000305175781,83.5999984741211,82.5,82.5,678.0,0.007255213127651539,-1.7499856949398234,8.000152590218967,19.64811733061748,34.638465680331336,3.078513273357032,10.57669670047406,-1.2816196685661225,-0.28491472345085356,28.835829931591807,1.0999984741210938,-1.8923280317956568,-8.734996795654297,-23.014209320499305,5.544215729190711,-15.8746030580768,-1.595390533231793,8.718793595323135,21.05269498106707,6.014172780427039,7.139606262422503,10,2.1999969482421875,9.049999237060547,-6.850004196166992,0.6999969482421875,-4.8000030517578125,4,-0.07563028596581634,-5.000152590218967,82.69999694824219,-1.1538443480659417,83.30000305175781,1.0,85.0999984741211,-0.07563028596581634
4275,2024-10-28,86.5,86.5,84.19999694824219,84.19999694824219,25.0,0.038415328103336144,1.0,2.874992847469912,34.25606714708064,32.63824397390564,-0.9416367184733616,7.069718563589618,-4.403156762847573,-3.561805745591201,26.210762044118972,3.1999969482421875,-3.847013372182005,-5.109999847412112,-19.522991585292843,9.302991890468618,-12.316495716352478,2.096496021528253,3.805413250606378,100.0,81.23312908406345,7.206495868940368,10,-1.0999984741210938,6.100002288818359,-9.80000114440918,-2.5,-8.0,0,-0.08901730576002531,-1.7499856949398234,83.30000305175781,-5.000152590218967,82.69999694824219,-1.1538443480659417,83.30000305175781,-0.08901730576002531
4276,2024-10-29,85.9000015258789,88.30000305175781,85.9000015258789,86.4000015258789,31.0,-0.006936398544752476,-8.600006103515625,-0.21739101590229082,34.37500993410114,31.377548149759523,-0.5219389137716348,6.980099411347581,-3.6881436473776716,-3.019020227966564,23.305438978710672,2.4000015258789062,-5.722102872648037,-5.044998550415045,-19.20862581703375,9.11862871620366,-12.126812183724397,2.0368150828943072,3.0004373396183297,58.62068511926842,38.29264751034282,7.081813633309353,10,-0.5,8.450000762939453,-8.750003814697266,-1.9000015258789062,-7.400001525878906,1,-0.06984865999324097,1.0,86.5,-1.7499856949398234,83.30000305175781,-5.000152590218967,82.69999694824219,-0.06984865999324097
4277,2024-10-30,85.30000305175781,85.30000305175781,84.69999694824219,84.69999694824219,59.0,-0.0069848482358912944,1.0,-1.20001220703125,30.107541583593374,30.41497605459588,-0.43833868926927266,6.536973892297311,-3.0002976602335707,-2.4787078189245193,19.459923842134252,1.2000045776367188,-6.823651863160336,-4.7699970245361385,-17.98005697308625,8.440062924013972,-11.375026998811194,1.8350329497389168,3.0,48.27588928438948,28.298939852455366,6.605029974275054,10,0.09999847412109375,9.049999237060547,-6.275003433227539,-4.350002288818359,-6.8000030517578125,2,-0.060961364497038706,-8.600006103515625,85.9000015258789,1.0,86.5,-1.7499856949398234,83.30000305175781,-0.060961364497038706
4278,2024-10-31,83.9000015258789,84.69999694824219,83.9000015258789,84.5,213.0,-0.016412678496968147,-1.6666581895400734,-0.999987284471797,29.06575874284546,29.088695958622992,0.9520436870774915,7.079167461967728,-1.4076253262780796,-1.1471392434208667,16.54395162738001,1.4000015258789062,-7.371852318831614,-5.394998550415039,-18.109759581124564,7.319762480294486,-11.752379065769802,0.9623819649397234,4.400001525878906,24.13794464219474,5.108000976331873,6.3573805153547625,10,1.5,11.049999237060547,-4.525003433227539,-4.3000030517578125,-5.400001525878906,3,-0.0643623531307479,1.0,85.30000305175781,-8.600006103515625,85.9000015258789,1.0,86.5,-0.0643623531307479
4279,2024-11-01,83.9000015258789,83.9000015258789,82.9000015258789,83.0999984741211,29.0,0.0,1.4999904632932155,-1.3333418104599266,35.00001589456184,29.34409419799845,0.5033176570024125,6.075384792256813,-1.1755203994981827,-1.2194603196408593,13.547905765253942,1.0,-7.730744260600488,-4.5599987030029325,-16.305259597273434,7.185262191267569,-10.432629150138183,1.312631744132318,3.3560009765624983,18.51851328573911,-2.798026316411672,5.87263044713525,11,1.5,11.049999237060547,-0.875,-1.5,-5.400001525878906,4,,-1.6666581895400734,83.9000015258789,1.0,85.30000305175781,-8.600006103515625,85.9000015258789,
4280,2024-11-04,83.9000015258789,83.9000015258789,83.0999984741211,83.0999984741211,76.0,0.0,1.0,1.0,42.857159539480726,31.065364036137552,0.43983420880049096,4.735105449320002,-0.9869868535786139,-1.252597741904566,10.212207616660526,0.8000030517578125,-7.456110228394891,-3.5549987792968807,-12.895003032151038,5.785005473557277,-8.22500090572396,1.115003347130198,2.4999205261230486,18.51851328573911,-5.267456175861721,4.670002126427079,11,1.5,11.049999237060547,1.4999961853027344,0.6999969482421875,-5.400001525878906,0,,1.4999904632932155,83.9000015258789,-1.6666581895400734,83.9000015258789,1.0,85.30000305175781,
4281,2024-11-05,83.9000015258789,84.5,83.9000015258789,84.19999694824219,35.0,0.0,-3.0000508634063223,-0.3749928474699117,37.77777871967795,32.09252392329713,0.28129495547580063,4.019721584838948,-0.7462092727081995,-1.2717012454294974,9.293362582681716,0.5999984741210938,-7.4727467083767465,-2.96999893188476,-11.600690824318448,5.6606929605489285,-7.285344878101611,1.3453470143320914,1.7979345567626979,41.66664017573027,16.257865534305907,4.315345946216847,11,1.5,11.049999237060547,2.8499984741210938,2.049999237060547,-5.400001525878906,1,,1.0,83.9000015258789,1.4999904632932155,83.9000015258789,-1.6666581895400734,83.9000015258789,
4282,2024-11-06,84.80000305175781,84.80000305175781,83.19999694824219,84.30000305175781,252.0,0.010727074010854487,5.4000244140625,-1.666692098369828,50.657909596721375,34.86059538763111,-0.42863052215265895,2.4498625793623034,-1.328758709945987,-2.2288780052296318,8.631490588724475,1.600006103515625,-6.86402582833216,-1.5649974822998018,-9.358726077484548,6.228731112884944,-5.461861779892175,2.331866815292571,0.32230453600830344,100.0,68.42866831369307,3.8968642975923737,11,0.5999984741210938,10.14999771118164,2.399995803833008,1.2999954223632812,-6.3000030517578125,2,,-3.0000508634063223,83.9000015258789,1.0,83.9000015258789,1.4999904632932155,83.9000015258789,
4283,2024-11-07,86.0999984741211,86.0999984741211,85.0,85.0,154.0,0.01533013414598372,1.0,2.1999969482421875,46.42857142857143,37.83620139851487,-1.3361242204138364,0.3569530056796566,-2.3444551763860346,-3.5167978014382015,7.567485643556254,1.2999954223632812,-6.042021320823224,0.2499980926513672,-5.9500011223869365,6.449997307689671,-2.8500015148677846,3.349997700170519,-3.5999984741210938,100.0,65.47055145313007,3.099999607519153,11,-0.4999961853027344,7.150001525878906,5.200002670288086,4.100002288818359,-7.599998474121094,3,,5.4000244140625,84.80000305175781,-3.0000508634063223,83.9000015258789,1.0,83.9000015258789,
4284,2024-11-08,83.9000015258789,85.69999694824219,83.9000015258789,85.69999694824219,75.0,-0.025551649096758555,1.0,-1.6363617447755914,47.44526604317236,39.301667942525064,1.0705083262861024,1.6906497469120865,0.07178131798319498,-1.3173955078286497,7.067136627625126,2.1999969482421875,-5.2012305544658375,-1.34499893188476,-5.3463002700079585,2.6563024062384386,-3.345649600946359,0.6556517371768393,-1.3280015563964866,26.666768391927082,-11.725197006485327,2.0006506690615993,11,1.7000007629394531,9.349998474121094,7.524999618530273,6.299999237060547,-5.400001525878906,4,,1.0,86.0999984741211,5.4000244140625,84.80000305175781,-3.0000508634063223,83.9000015258789,
4285,2024-11-11,82.80000305175781,83.69999694824219,82.80000305175781,83.0999984741211,60.0,-0.013110827820209225,-5.000050863406322,0.16666454738501837,41.95805538942203,40.144228548671826,1.7773781312973824,2.252434482231479,1.4087098290443123,-0.21800727900310335,7.089290464467808,1.0999984741210938,-4.185942928379461,-2.0299976348876925,-5.083967380575245,1.0239721107998605,-3.556982507731476,-0.5030127620439089,-0.15744311218261942,0.0,-37.25450137114822,1.5269848728437776,11,1.6499977111816406,10.449996948242188,9.499998092651367,7.399997711181641,-4.3000030517578125,0,,1.0,83.9000015258789,1.0,86.0999984741211,5.4000244140625,84.80000305175781,
4286,2024-11-12,79.9000015258789,81.0,79.9000015258789,81.0,629.0,-0.03502417172697603,1.0,3.666717530072989,38.96103510066093,41.127950050568224,4.175917485725009,4.866378664792165,4.545842037093621,2.6661111293588817,7.779602450553233,2.9000015258789062,-3.0661838138883155,-4.58999938964844,-8.226017514076304,-0.9539812652205768,-6.408008451862372,-2.7719903274345086,6.1999969482421875,0.0,-40.23333402498124,1.8180090622139349,11,3.0999984741210938,8.700000762939453,12.399999618530273,10.299999237060547,-1.4000015258789062,1,,-5.000050863406322,82.80000305175781,1.0,83.9000015258789,1.0,86.0999984741211,
4287,2024-11-13,79.80000305175781,80.30000305175781,79.5999984741211,79.80000305175781,60.0,-0.0012515453343102667,-2.4999427808506582,-0.0,40.268472871090836,42.37269606481772,3.8148694379604677,4.529139121200146,4.8931460551496,2.7383066739708113,8.530455918395218,0.7000045776367188,-2.8941783336653515,-4.264997863769537,-8.011306804851102,-0.5186889226879714,-6.13815233431032,-2.391843393228754,6.175995483398438,3.0769935021033654,-40.28391838535754,1.8731544705407843,11,3.0499954223632812,8.199996948242188,13.924997329711914,10.39999771118164,-1.3000030517578125,2,,1.0,79.9000015258789,-5.000050863406322,82.80000305175781,1.0,83.9000015258789,
4288,2024-11-14,79.19999694824219,79.69999694824219,78.9000015258789,78.9000015258789,230.0,-0.007518873190098363,-4.333384196739655,100.0,36.241584620772855,42.51064814550783,4.110311081312858,4.95804966398839,5.735360740921834,3.329092613499796,8.96894388959598,0.9000015258789062,-2.716300696080836,-4.595003890991208,-8.91361687811559,-0.27639090386682597,-6.754310384553392,-2.435697397429024,6.5209615844726585,4.411700357572011,-40.04553191039691,2.1593064935621906,11,3.3000030517578125,8.450004577636719,15.625003814697266,11.000003814697266,-0.6999969482421875,3,,-2.4999427808506582,79.80000305175781,1.0,79.9000015258789,-5.000050863406322,82.80000305175781,
4289,2024-11-15,80.4000015258789,81.30000305175781,79.5999984741211,80.0999984741211,2718.0,0.015151573533783491,-1.6153855182694226,1.0000254317031612,26.356597858210378,40.67725240314446,2.6391559878746023,3.4049344948742117,4.835188126790669,2.1443160742590663,9.454705971727625,2.100006103515625,-2.3464618875354404,-3.059999465942383,-7.338415285535817,1.218416353651051,-5.199207375739107,-0.9207915561456588,4.911699586425783,31.25002980235081,-5.926067980494736,2.139207909796718,11,2.0999984741210938,7.049999237060547,14.749998092651367,9.799999237060547,-1.9000015258789062,4,,-4.333384196739655,79.19999694824219,-2.4999427808506582,79.80000305175781,1.0,79.9000015258789,
4290,2024-11-18,79.80000305175781,80.30000305175781,79.5,79.5,200.0,-0.007462667446939908,-4.333299425258125,1.0,26.356597858210378,39.40823230742584,2.901535772041683,3.822893067207687,5.740675901134637,2.7562082229729867,9.514513970217154,0.9000015258789062,-1.8233538717297364,-3.4199981689453125,-7.959694240485192,1.1196979025945666,-5.689846204715252,-1.150150133175373,5.126996085361327,37.50003973640459,2.911101774497766,2.2698480357699427,11,2.6999969482421875,6.049999237060547,15.349996566772461,10.39999771118164,-1.3000030517578125,0,,-1.6153855182694226,80.4000015258789,-4.333384196739655,79.19999694824219,-2.4999427808506582,79.80000305175781,
4291,2024-11-19,80.69999694824219,80.69999694824219,80.69999694824219,80.69999694824219,1.0,0.011278118572259244,1.0,0.0,32.57573042799757,37.39910128867875,1.676150558640586,2.7155902975960373,5.127466176162443,1.8878326268316812,9.316338196652504,0.899993896484375,-1.5793870855620327,-2.300004196166995,-6.8823507151061705,2.2823423227721804,-4.591177455636583,-0.00883093669740731,3.865382332202543,74.99976158157247,40.40128295428373,2.2911732594695846,11,1.8000030517578125,3.0000038146972656,14.050003051757812,9.500003814697266,-2.1999969482421875,1,,-4.333299425258125,79.80000305175781,-1.6153855182694226,80.4000015258789,-4.333384196739655,79.19999694824219,
4292,2024-11-20,81.5999984741211,81.9000015258789,81.5,81.5,176.0,0.01115243568665969,-7.000152590218967,100.0,40.94486769905816,36.78980087428838,0.30675069011668654,1.7725796230681965,4.543515004154202,0.9675221504562472,8.945845243790048,1.2000045776367188,-1.5934118883569397,-1.31500244140625,-5.9368163652714685,3.3068114824589685,-3.625909403338852,0.9959045205263521,2.625458141049691,89.99989827473959,51.844316449973704,2.310906961932606,11,0.7000007629394531,2.0000038146972656,11.450000762939453,8.60000228881836,-3.0999984741210938,2,,1.0,80.69999694824219,-4.333299425258125,79.80000305175781,-1.6153855182694226,80.4000015258789,
4293,2024-11-21,78.30000305175781,82.0999984741211,76.5999984741211,81.69999694824219,1324.0,-0.04044112112832765,1.6190495220725811,-34.0004577706569,32.49999642371961,35.12921536101585,2.664121843976588,4.9814379610969866,8.0793739372603,4.22940981996112,8.847938411857662,5.5,-1.604633559801158,-4.394998168945307,-9.457751944461847,0.6677556065712338,-6.926375056703577,-1.8636212811870365,5.605926258055462,30.909174138849433,-9.32841345660967,2.5313768877582703,11,1.8499946594238281,4.149997711181641,14.749996185302734,11.949996948242188,0.1999969482421875,3,,-7.000152590218967,81.5999984741211,1.0,80.69999694824219,-4.333299425258125,79.80000305175781,
4294,2024-11-22,77.0,77.0,75.30000305175781,75.30000305175781,216.0,-0.0166028480343543,1.0,-0.5,30.057793781380298,33.806964071233445,3.2211699006858936,6.097903352441961,9.630787780628395,5.508906200692408,9.018729950940099,3.0,-2.034616493714708,-5.380001068115234,-11.033728665211214,0.27372652898074534,-8.206864866663224,-2.5531372695672445,6.321454842957905,24.99997195073652,-17.241993466721826,2.8268637985479903,11,1.7000007629394531,4.8000030517578125,15.799999237060547,13.25,1.5,4,,1.6190495220725811,78.30000305175781,-7.000152590218967,81.5999984741211,1.0,80.69999694824219,
4295,2024-11-25,78.80000305175781,78.9000015258789,76.4000015258789,76.4000015258789,571.0,0.02337666300984176,-1.0833320087865137,1.4117681377960885,36.649217587553295,33.55009545866593,0.8874187382644436,3.890949189987751,8.101847527313012,3.708235606757171,9.68250560616505,2.5,-2.4988784979071283,-3.194998168945318,-8.714523639081293,2.324527301190656,-5.954760904013298,-0.4352354338773381,3.7193066120800893,51.4706228843843,8.777662623575267,2.7597627350679845,11,-0.10000228881835938,3.0,12.324996948242188,11.449996948242188,-0.3000030517578125,0,,1.0,77.0,1.6190495220725811,78.30000305175781,-7.000152590218967,81.5999984741211,
4296,2024-11-26,79.9000015258789,80.4000015258789,79.69999694824219,79.69999694824219,42.0,0.013959370958381623,-5.9998855617013165,0.08333518769888071,37.305692517934034,33.220897641648506,-0.23756190844792968,2.4436873656378566,7.262268479537923,2.562864301899694,10.506381333863873,1.5999984741210938,-2.8396487300060187,-1.794999694824213,-7.06756050401502,3.477561114366594,-4.431280099419624,0.8412807097711976,1.8973774767509894,67.64708192292287,30.87280089288693,2.636280404595405,11,-1.2000007629394531,1.9000015258789062,11.049999237060547,10.349998474121094,-1.4000015258789062,1,,-1.0833320087865137,78.80000305175781,1.0,77.0,1.6190495220725811,78.30000305175781,
4297,2024-11-27,80.0999984741211,80.5999984741211,80.0999984741211,80.0999984741211,182.0,0.0025030906686205334,0.0,0.0,33.51648075254349,32.91810832295636,-0.43642399436117785,1.9332640332608833,7.333608212960854,2.1920563622085183,11.202515487918077,0.6999969482421875,-3.0275262117096844,-1.3350025177001896,-6.36638835254773,3.696383317147351,-3.850695435123953,1.1806903997235736,1.0476429334215993,70.58821549463754,40.084370170598454,2.51569291742377,11,-1.3999977111816406,1.7000045776367188,10.72500228881836,10.150001525878906,-1.5999984741210938,2,,-5.9998855617013165,79.9000015258789,-1.0833320087865137,78.80000305175781,1.0,77.0,
4298,2024-11-28,78.5,78.5,78.0,78.0,7.0,-0.01997501254182954,1.0,100.0,34.65908524418616,33.840606921398106,1.1776837984989044,3.2759234615791115,9.13069352199534,3.6006255600171784,11.936591495379767,2.0999984741210938,-2.9835164595471326,-2.6650009155273438,-7.718931300690542,2.3889294696358547,-5.191966108108943,-0.1380357229457445,2.0999984741210938,60.37735305845416,28.17414942281036,2.5269651925816023,11,0.20000076293945312,3.3000030517578125,12.200000762939453,11.75,0.0,3,,0.0,80.0999984741211,-5.9998855617013165,79.9000015258789,-1.0833320087865137,78.80000305175781,