4345 lines
3.1 MiB
4345 lines
3.1 MiB
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
|
|
23,2007-08-29,16.745000839233402,16.875,16.174999237060547,16.174999237060547,1069600.0,0.03684218171871856,-1.456136124077699,-1.838718013400718,42.83514727280158,49.27923406851865,-0.1190858022833794,0.28039876027915156,1.0514712219597975,3.0080199366176856,9.14843705233631,0.7250003814697266,-0.10180491834049121,-0.23999919891356924,-1.9589588941344829,1.4789604963073444,-1.0994790465240243,0.6194806486968858,1.0729320019788524,44.62025049041809,-3.2299250750507724,0.8594798476104565,8,0.17499923706054332,-0.8025012016296422,-0.26375079154968617,1.4149994850158656,5.3849983215332,2,0.23320385688769218,1.432420729224104,16.149999618530273,1.2482761523668113,16.524999618530273,5.315712335367613,17.184999465942386,0.23320385688769218
|
|
24,2007-08-30,16.78499984741211,16.895000457763672,16.190000534057614,16.190000534057614,682200.0,0.002388713417379451,-1.3697503774631108,1.0438555103816356,39.4779715273037,47.41567568494185,-0.0428834833519538,0.2749751635368227,1.01147221378109,2.9680209284389782,9.043290289083506,0.7049999237060582,-0.1086448277743628,-0.21300020217895366,-1.9212111003390824,1.4952106959811733,-1.0671056512590162,0.6411052469011089,0.8942156954104448,61.57020624601968,15.73966577041729,0.8541054490800637,8,0.21500015258789062,-0.8425002098083496,-0.30374979972839355,1.3750004768371582,6.315000534057621,3,0.25201069887936334,-1.456136124077699,16.745000839233402,1.432420729224104,16.149999618530273,1.2482761523668113,16.524999618530273,0.25201069887936334
|
|
25,2007-08-31,17.03499984741211,17.385000228881836,16.834999084472653,16.899999618530273,776200.0,0.014894250954583299,-3.150931717253059,0.2268914028164666,38.320861315965665,45.89659509556182,-0.22832010697067417,0.1537528122766254,0.7614722137810901,2.7180209284389782,9.033408357088412,0.6000003814697266,-0.1005183314765361,-0.03975019454956197,-1.5957220421302978,1.5162216530311738,-0.8177361183399299,0.7382357292408059,0.5110470889563317,73.9776535203717,29.998380201331713,0.777985923790368,8,-0.0149993896484375,-1.0925002098083496,-0.5537497997283936,1.1250004768371582,5.889999389648441,4,0.2638685576458202,-1.3697503774631108,16.78499984741211,-1.456136124077699,16.745000839233402,1.432420729224104,16.149999618530273,0.2638685576458202
|
|
26,2007-09-04,17.479999542236328,17.625,16.995000839233402,17.0,665400.0,0.026122670901685963,-1.571436356558995,3.5555461365659307,57.651986081554526,45.98853669667603,-0.5807610308204261,-0.21525472675035218,0.31647251895687134,2.2730212336147595,9.072150075541696,0.629999160766598,0.03155232263775076,0.3499995231628432,-1.1796035000898861,1.8796025464155726,-0.41480198846352323,1.1148010347892097,-3.1299991607666016,90.8517008505456,41.88472702330796,0.7648015116263648,9,-0.45999908447265625,-0.6774997711181641,-0.9987494945526123,0.6800007820129395,5.870000839233402,1,0.304347816598604,-3.150931717253059,17.03499984741211,-1.3697503774631108,16.78499984741211,-1.456136124077699,16.745000839233402,0.304347816598604
|
|
27,2007-09-05,17.420000076293945,17.604999542236328,16.655000686645508,17.444999694824222,621400.0,-0.0034324638165698085,4.5072507035089755,-0.0520825882745705,57.23204631304173,46.444874842095636,-0.510132868435182,-0.22175598743112346,0.37647198489925415,2.3330206995571423,9.024281797179531,0.9499988555908203,-0.018442143784426435,0.32500009536743235,-1.139887473330571,1.7898876640654358,-0.40744368898156935,1.057443879716434,-3.0044997024536126,85.86208166604841,32.191781923413316,0.7324437843490019,9,-0.5874996185302734,-0.5325002670288086,-0.9387500286102295,0.7400002479553223,5.110000610351566,2,0.33151547607564,-1.571436356558995,17.479999542236328,-3.150931717253059,17.03499984741211,-1.3697503774631108,16.78499984741211,0.33151547607564
|
|
28,2007-09-06,18.475000381469727,18.6200008392334,17.135000228881836,17.625,1376800.0,0.06056258901005873,1.6052612646376292,-34.00053406576155,73.88350654405805,48.2511402821514,-1.5160627101672617,-1.3789597438070338,-0.6785283202765271,1.278020394381361,9.183259311780256,1.4850006103515625,0.024804534121976474,1.4000003814697273,0.029560183250278982,2.7704405796891756,0.7147802823600031,2.0852204805794514,-3.9953100151062007,94.03290372207658,36.52895165188646,0.6852200991097238,9,-1.1449995040893555,-1.5875005722045898,-1.9937503337860107,-0.315000057220459,3.184999465942383,3,0.20433015104652275,4.5072507035089755,17.420000076293945,-1.571436356558995,17.479999542236328,-3.150931717253059,17.03499984741211,0.20433015104652275
|
|
29,2007-09-07,17.950000762939453,18.299999237060547,17.379999160766598,17.774999618530273,1053600.0,-0.0284167581970306,1.1028619011184797,0.2058836069068429,64.17626096040496,49.3005800023701,-0.922705789112495,-0.8772799492989733,-0.15352870174625366,1.8030200129116345,9.350828168814163,1.0950012207031286,-0.04320129471488343,0.8612506866455085,-0.5397152251802488,2.2622165984712677,0.16076773073262984,1.5617336425583872,-3.3046979776611316,65.9033066531033,6.607772334289706,0.7004829559128795,9,-0.619999885559082,-1.0625009536743164,-1.4687507152557373,0.20999956130981445,2.6149997711181605,4,0.23286898162463587,1.6052612646376292,18.475000381469727,4.5072507035089755,17.420000076293945,-1.571436356558995,17.479999542236328,0.23286898162463587
|
|
30,2007-09-10,18.32999992370605,18.489999771118164,17.81999969482422,18.489999771118164,1852400.0,0.021169868780795076,7.375008940705243,-0.9142788634456503,66.42729488888573,52.311268458860624,-1.2552043294905175,-1.304055288842779,-0.5335278625128517,1.4230208521450365,9.566804264255921,0.6700000762939453,-0.058928589122650976,1.2284998893737757,-0.21427598753169974,2.6712757662792495,0.5071119509210398,1.9498878278265117,-3.525709216269526,85.24168483420125,23.825651631920735,0.7213879384527372,9,-0.99999904632568,-1.4425001144409144,-1.8487498760223353,-0.16999959945678356,5.319999694824222,0,0.26022915862616425,1.1028619011184797,17.950000762939453,1.6052612646376292,18.475000381469727,4.5072507035089755,17.420000076293945,0.26022915862616425
|
|
31,2007-09-11,17.809999465942386,18.21999931335449,17.180000305175778,17.25,2988400.0,-0.028368819417786906,-1.9714305955569302,-3.4999999999999445,57.16845449331167,55.24150326636973,-0.5964844790169863,-0.8787256455475898,-0.0135274047491869,1.9430213099087013,9.6101357357555,1.1499996185302734,-0.11501711970498718,0.739999485015872,-0.6038483593390325,2.0838473293707747,0.06807556283841976,1.4119234071933242,-2.8530803532339863,58.778559267578366,-0.12676858701521354,0.6719239221774514,9,-0.4124994277954137,-0.9224996566772496,-1.3287494182586705,0.3500008583068812,9.090000152587887,1,0.28719819901732446,7.375008940705243,18.32999992370605,1.1028619011184797,17.950000762939453,1.6052612646376292,18.475000381469727,0.28719819901732446
|
|
32,2007-09-12,17.915000915527344,18.26499938964844,17.53499984741211,17.594999313354492,674000.0,0.005895645858145615,-2.3181757099446596,0.5714319774115174,56.936942014531596,56.808369348784176,-0.47471230282933874,-0.9401764185406591,-0.11852885433414428,1.8380198603237439,9.666116336024084,0.7299995422363317,-0.15359454166074116,0.7867508888244643,-0.5990355017716453,2.172537279420572,0.09385769352640949,1.4796440841225191,-2.8115585337579443,52.525277175532516,-3.9736893778948357,0.692893195298054,9,-0.5100002288818359,-1.027501106262207,-1.433750867843628,0.24499940872192383,10.144998550415043,2,0.3033770130166027,-1.9714305955569302,17.809999465942386,7.375008940705243,18.32999992370605,1.1028619011184797,17.950000762939453,0.3033770130166027
|
|
33,2007-09-13,17.514999389648438,18.364999771118164,17.415000915527347,18.36000061035156,563400.0,-0.022327742419048113,1.222220735010008,-2.6406155936890805,55.4385863938467,58.58177100062229,0.051405773854479975,-0.5037848744154161,0.28147267154476197,2.23802138620265,9.689336139905718,0.9499988555908168,0.0024094526145930217,0.3472494125366197,-1.035172451129771,1.7296712762030086,-0.3439615192965739,1.0384603443698133,-2.2708946695804784,25.57245962170438,-30.577435611738156,0.6912109318331947,9,0.12250137329101562,-0.6274995803833008,-1.0337493419647217,0.6450009346008301,10.100000381469727,3,0.28632609030868683,-2.3181757099446596,17.915000915527344,-1.9714305955569302,17.809999465942386,7.375008940705243,18.32999992370605,0.28632609030868683
|
|
34,2007-09-14,17.09000015258789,17.799999237060547,16.75,17.364999771118164,887400.0,-0.024264873072831872,-1.198951457474111,0.32544286539781275,49.18595289454404,59.78900339824211,0.5858248641454722,0.0061978404971831935,0.7064719086053088,2.663020623263197,9.519919579235458,1.0499992370605469,0.2612191537472661,-0.13149986267089986,-1.4044664169699388,1.1414666916281409,-0.7679831398204193,0.5049834144786196,-1.7108595877533137,19.540241224824914,-34.72140679802949,0.6364832771495204,9,0.5475006103515625,-0.41499996185302734,-0.6087501049041748,1.070000171661377,11.90999984741211,4,0.26740782059807033,1.222220735010008,17.514999389648438,-2.3181757099446596,17.915000915527344,-1.9714305955569302,17.809999465942386,0.26740782059807033
|
|
35,2007-09-17,17.354999542236328,17.399999618530273,16.670000076293945,17.399999618530273,673600.0,0.015506108091421389,31.444369092527445,0.1636368680598423,57.628675020432134,59.786413280339616,0.41458951724679594,-0.1993192426997652,0.44147251895687134,2.3980212336147595,9.318463127236353,0.7299995422363281,0.3848223004535143,0.08924951553344584,-1.1342928678086253,1.312791898875517,-0.5225216761375897,0.7010207072044814,-1.8462245664257981,40.41295511934716,-17.39868349816075,0.6117711916710364,9,0.282501220703125,-0.6799993515014648,-0.8737494945526123,0.8050007820129395,11.460000991821286,0,0.18496116833706644,-1.198951457474111,17.09000015258789,1.222220735010008,17.514999389648438,-2.3181757099446596,17.915000915527344,0.18496116833706644
|
|
36,2007-09-18,18.100000381469727,18.114999771118164,17.25,17.350000381469727,656200.0,0.04292715983197315,1.217951602175359,-16.666638409697793,66.7814139588998,60.8474541298794,-0.2606226469545945,-0.8625283355837325,-0.3035283202765271,1.653020394381361,9.295264576744678,0.8649997711181641,0.5574871029583619,0.7542503356933601,-0.4677080853592308,1.976208756745951,0.14327112516706464,1.3652295462196555,-2.4667763711222825,84.36581490500389,19.12712854712403,0.610979210526296,9,-0.4549999237060547,-1.4250001907348633,-1.6187503337860107,0.059999942779541016,9.899999618530273,1,0.3066297856403628,31.444369092527445,17.354999542236328,-1.198951457474111,17.09000015258789,1.222220735010008,17.514999389648438,0.3066297856403628
|
|
37,2007-09-19,19.665000915527344,20.18000030517578,18.149999618530273,18.375,3555600.0,0.08646411608144611,-1.3333318717649096,1.720001220703125,71.53392168562344,60.58638914560889,-1.6468657206436,-2.3383107549273205,-1.8685288543341443,0.08801986032374387,9.716460680025667,2.0799999237060547,0.7722291444469356,2.186500835418702,0.5966407592714553,3.7763609115659484,1.3915707973450786,2.981430873492325,-3.9123058320244617,85.32765367333043,16.758756978786323,0.7949300380736233,9,-1.2400007247924805,-2.40000057220459,-3.183750867843628,-1.5050005912780762,5.834999084472656,2,0.3679124518773973,1.217951602175359,18.100000381469727,31.444369092527445,17.354999542236328,-1.198951457474111,17.09000015258789,0.3679124518773973
|
|
38,2007-09-20,19.895000457763672,20.670000076293945,19.5,19.8700008392334,1844000.0,0.011695882610141206,-2.0588185428878454,0.019379535494402158,72.30990004071934,61.49012682119938,-1.8486620854383844,-2.478813820975617,-2.0985283965704724,-0.14197968191258425,10.249134458099892,1.1700000762939453,0.8414771908259304,2.2790003776550307,0.36745712565290845,4.190543629657155,1.3232287516539678,3.2347720036560936,-3.876667060960415,80.62500953674316,10.709370288125399,0.9557716260010617,9,-1.2250003814697266,-2.385000228881836,-3.413750410079956,-1.7350001335144043,5.334999084472656,3,0.41040456498167455,-1.3333318717649096,19.665000915527344,1.217951602175359,18.100000381469727,31.444369092527445,17.354999542236328,0.41040456498167455
|
|
39,2007-09-21,19.94499969482422,20.950000762939453,19.94499969482422,20.94499969482422,2671600.0,0.0025131558637907503,-1.0100021362304688,-40.00061036087587,71.49187334304385,62.05285776055028,-1.7722852153547635,-2.412277675555792,-2.1485276336310193,-0.19197891897313113,10.86057287058595,1.0550003051757812,0.9302226362233057,2.1764996528625495,0.03440217594513584,4.318597129779963,1.1054509144038427,3.2475483913212564,-3.554532963661707,76.51867039995935,6.822858961991614,1.0710487384587066,9,-1.1349992752075195,-2.294999122619629,-3.463749647140503,-1.7849993705749512,4.92500114440918,4,0.38455754292562516,-2.0588185428878454,19.895000457763672,-1.3333318717649096,19.665000915527344,1.217951602175359,18.100000381469727,0.38455754292562516
|
|
40,2007-09-24,19.684999465942386,20.739999771118164,19.524999618530273,20.545000076293945,1133200.0,-0.013035860258714504,-1.0593217599327578,0.860000610351559,66.74259370989253,63.11665100683704,-1.4526241556514918,-2.061051779741735,-1.888527404749187,0.06802130990870126,11.46791544046688,1.2150001525878906,0.8296213869828328,1.7914994239807172,-0.4941887585945146,4.077187606555949,0.6486553326930995,2.934343515268335,-2.8385793316021797,65.81078280664757,-1.1590103877269797,1.1428440912876159,9,-0.8749990463256871,-1.2899990081787145,-3.2037494182586705,-1.5249991416931188,5.345001220703125,0,0.4732029863741565,-1.0100021362304688,19.94499969482422,-2.0588185428878454,19.895000457763672,-1.3333318717649096,19.665000915527344,0.4732029863741565
|
|
41,2007-09-25,21.149999618530273,21.2450008392334,19.25,19.684999465942386,1704400.0,0.07442215861486456,1.4108733683839307,-1.703487340536899,73.34166932836044,64.93939848615136,-2.6753642398944457,-3.3326599432732706,-3.353527557337074,-1.3969788426791858,12.332784951838391,1.9950008392333984,0.8684926440825791,3.025249576568605,0.41038419586989505,5.640114957267315,1.71781688621925,4.33268226691796,-3.893221421330143,96.93049488744491,31.0140854433035,1.3074326903493545,9,-2.1924991607666016,-2.527499198913574,-4.668749570846558,-2.989999294281006,5.4600009918212855,1,0.3624113973416698,-1.0593217599327578,19.684999465942386,-1.0100021362304688,19.94499969482422,-2.0588185428878454,19.895000457763672,0.3624113973416698
|
|
42,2007-09-26,21.51499938964844,22.114999771118164,21.395000457763672,21.575000762939453,2240000.0,0.017257672704560134,-3.8000076294139338,-0.04095656453347196,70.82190775070599,66.64865641469127,-2.766978941793834,-3.4521105674091146,-3.7185273284552416,-1.7619786137973534,13.642883702616688,0.9650001525878906,0.8756899341844999,3.1219993591308643,0.2701037814480607,5.97389493681367,1.6960515702894625,4.547947147972266,-3.7796344754043183,79.05757663514395,16.007949255485094,1.4259477888414025,9,-2.1224994659423864,-2.437499046325687,-5.033749341964725,-3.3549990653991735,3.0500011444091726,2,0.30141765253647645,1.4108733683839307,21.149999618530273,-1.0593217599327578,19.684999465942386,-1.0100021362304688,19.94499969482422,0.30141765253647645
|
|
43,2007-09-27,20.649999618530273,21.9950008392334,20.549999237060547,21.98500061035156,1058200.0,-0.040204498984756976,1.1328414115209364,22.24950727954859,67.67014657871897,68.70245571293293,-1.5762754868839863,-2.402748138250338,-2.853527557337074,-0.8969788426791858,14.5335566128654,1.4450016021728516,0.976362154825928,2.061749649047851,-0.8491702585824612,4.972669556678161,0.6062896952326966,3.517209602863005,-2.301485824323784,48.86561013524534,-13.252030236616129,1.4554599538151551,9,-1.2574996948242188,-1.5724992752075195,-4.168749570846558,-2.489999294281006,2.8250007629394567,3,0.2348668508989986,-3.8000076294139338,21.51499938964844,1.4108733683839307,21.149999618530273,-1.0593217599327578,19.684999465942386,0.2348668508989986
|
|
44,2007-09-28,21.01499938964844,21.075000762939453,20.395000457763672,21.0,4138800.0,0.017675534036845075,9.073919186210794,-0.011235489516736627,67.60654947085791,69.81110842964691,-1.481789230288907,-2.566167178149545,-3.2185273284552416,-1.2619786137973534,15.412775506136771,0.6800003051757812,1.0954802865007807,2.2152494430542014,-0.7580233171138069,5.18852220322221,0.7286130629701972,3.7018858231382055,-2.139177558674316,61.60556826011856,2.313286940713496,1.4866363800840046,9,-1.332499504089359,-1.9374990463256871,-4.533749341964725,-2.8549990653991735,0.850000381469723,4,0.20057103378571162,1.1328414115209364,20.649999618530273,-3.8000076294139338,21.51499938964844,1.4108733683839307,21.149999618530273,0.20057103378571162
|
|
45,2007-10-01,21.530000686645508,21.649999618530273,20.864999771118164,21.415000915527344,1160200.0,0.024506367449658173,3.4225638160121643,7.666963377414257,74.40944803052557,70.65866777093866,-1.5000306234656264,-2.8745263071433627,-3.7335286254523083,-1.7769799107944202,16.16186388792164,0.7849998474121094,1.2869663252133066,2.505500698089598,-0.5834044518044017,5.594405847983596,0.9610481231426,4.049953273036596,-2.200693944051217,79.58118215680204,19.388489242946,1.5444525749469993,10,-1.397500991821289,-2.452500343322754,-5.048750638961792,-3.3700003623962402,-0.1100006103515625,0,0.15513237557208281,9.073919186210794,21.01499938964844,1.1328414115209364,20.649999618530273,-3.8000076294139338,21.51499938964844,0.15513237557208281
|
|
46,2007-10-02,22.79999923706055,23.63999938964844,21.540000915527344,21.549999237060547,2952600.0,0.058987390149169316,-2.3070929527036417,10.869586850878243,77.80306435049188,71.35523917814626,-2.272164902822716,-3.9268605379792803,-5.003527175867351,-3.046978461209463,17.137895083495273,2.1099987030029332,1.6166104523803035,3.5094992637634306,0.08281959178759024,6.936178935739271,1.7961594277755104,5.222839099751351,-3.080695470472918,74.11400834884098,12.416428328817915,1.71333983598792,10,-1.3549995422363317,-2.9599990844726562,-6.318749189376835,-4.639998912811283,-2.149999618530277,1,0.0978070843949932,3.4225638160121643,21.530000686645508,9.073919186210794,21.01499938964844,1.1328414115209364,20.649999618530273,0.0978070843949932
|
|
47,2007-10-03,23.19499969482422,23.86000061035156,22.0,22.625,1942400.0,0.017324582060582294,-1.0439570574007195,0.4559997558593737,82.34624769293333,72.47038891728116,-2.3621856205672174,-4.0760083383126755,-5.398527633631019,-3.441978918973131,18.452526416565167,1.860000610351559,1.916982186694998,3.6157497406005845,-0.10768816313397522,7.3391876443351425,1.7540307887333064,5.477468692467863,-2.8483846285468566,80.80805523108926,13.940221251870184,1.8617189518672792,10,-1.6399993896484375,-3.2449989318847656,-6.713749647140503,-5.034999370574951,-2.3649997711181676,2,0.14723004787490335,-2.3070929527036417,22.79999923706055,3.4225638160121643,21.530000686645508,9.073919186210794,21.01499938964844,0.14723004787490335
|
|
48,2007-10-04,22.25,23.59000015258789,22.040000915527344,23.5,1434400.0,-0.040741526503882075,1.1678306381480315,-2.19298363025525,77.74193693935737,73.16484042798267,-1.1711585630472285,-2.98683077684122,-4.4535279388068005,-2.4969792241489124,19.238139566102813,1.5499992370605469,2.102989505108809,2.482000064849853,-1.3856786689151654,6.349678798614871,0.5481606979673437,4.415839431732362,-1.2709755357892831,53.535337966749985,-18.521065354193603,1.933839366882509,10,-0.6949996948242188,-2.2325000762939453,-5.768749952316284,-4.089999675750732,-2.2049999237060547,3,0.10404496782281414,-1.0439570574007195,23.19499969482422,-2.3070929527036417,22.79999923706055,3.4225638160121643,21.530000686645508,0.10404496782281414
|
|
49,2007-10-05,22.1299991607666,23.0,22.059999465942386,23.0,1068000.0,-0.005393296145321247,1.1609186834483871,0.6960006713867187,76.0786415095283,74.20217907238663,-0.7918974794593119,-2.674754565607575,-4.333527099573402,-2.376978384915514,20.066208226437933,0.9400005340576136,2.129397696009356,2.1529993057250962,-1.7526042061684812,6.058602817618674,0.20019754977830573,4.105801061671887,-0.6323989902505325,42.23702955529818,-32.424902855679974,1.952801755946789,10,-0.5749988555908203,-2.1049985885620153,-5.648749113082886,-3.969998836517334,-2.2249984741210938,4,0.060777282951172795,1.1678306381480315,22.25,-1.0439570574007195,23.19499969482422,-2.3070929527036417,22.79999923706055,0.060777282951172795
|
|
50,2007-10-08,23.10000038146973,23.25,22.149999618530273,22.2549991607666,943400.0,0.04383195921773031,-1.0853081768283424,-0.9712648340060243,76.65244899063042,74.57004347930553,-1.3706794075639408,-3.445741492978623,-5.303528320276531,-3.3469796056186425,20.86662577953593,1.1200008392333984,2.163778700063613,2.8845005035400426,-1.1770817019932451,6.94608270907333,0.853709400773397,4.915291606306688,-1.1771681317832723,67.24136513563577,-5.93726118481554,2.0307911027666443,10,-0.9724998474121129,-2.842499732971195,-6.618750333786014,-4.9400000572204625,-1.3500003814697301,0,-0.05346322900246592,1.1609186834483871,22.1299991607666,1.1678306381480315,22.25,-1.0439570574007195,23.19499969482422,-0.05346322900246592
|
|
51,2007-10-09,22.92499923706055,23.625,22.53499984741211,23.25,1016000.0,-0.0075758069921748605,1.0279058214013237,-0.3846157318790797,70.40048583668613,74.5232188221922,-1.025230048581541,-3.0228736900268807,-4.978458409754655,-3.171978461209463,22.298514614305116,1.0900001525878906,2.2178505014055254,2.453749370574954,-1.6142238987720852,6.521722639921993,0.4197627359014362,4.487736005248472,-0.8649997711181641,49.73112545837908,-21.005620928932046,2.033986634673519,10,-0.7974987030029332,-2.6674985885620153,-6.443749189376835,-4.764998912811283,-0.7799987792968786,1,-0.06564882053883014,-1.0853081768283424,23.10000038146973,1.1609186834483871,22.1299991607666,1.1678306381480315,22.25,-0.06564882053883014
|
|
52,2007-10-10,23.35000038146973,23.524999618530273,22.295000076293945,22.770000457763672,799800.0,0.018538763731870578,1.645164862886008,-1.7846109604798595,71.10567219855807,74.90494389106321,-1.2991861263605458,-3.1830159798869815,-5.280175097080768,-3.5969796056186425,23.684772557167776,1.2299995422363281,2.365151125847472,2.6070005416870146,-1.4681039991505536,6.682105082524583,0.5694482712682287,4.6445528121058,0.5100002288818288,82.64985631699814,12.620121225378696,2.037552270418785,10,-1.222499847412113,-3.092499732971195,-6.438750267028812,-5.1900000572204625,-2.60000038146973,2,-0.11563172243380959,1.0279058214013237,22.92499923706055,-1.0853081768283424,23.10000038146973,1.1609186834483871,22.1299991607666,-0.11563172243380959
|
|
53,2007-10-11,22.53000068664551,24.290000915527344,22.290000915527344,23.34000015258789,2062600.0,-0.03511775937592532,-2.100777577842802,-1.3965509870530326,64.43327701101663,74.55235806219196,-0.20614149942052507,-2.074396460109142,-4.326791465258349,-2.7769799107944237,25.37423238853221,2.0,2.3027822025282845,1.5362507820129423,-2.3134693461402804,5.385970910166165,-0.38860928206366907,3.4611108460895537,-0.23500061035156605,21.07627422352575,-46.14434389745535,1.9248600640766111,10,0.04749965667724254,-2.050000190734867,-5.670000553131107,-4.370000362396244,-1.659999847412113,3,-0.07545498052057864,1.645164862886008,23.35000038146973,1.0279058214013237,22.92499923706055,-1.0853081768283424,23.10000038146973,-0.07545498052057864
|
|
54,2007-10-12,21.65999984741211,23.0,21.38999938964844,22.5,1557200.0,-0.03861521583304206,-1.333332411909593,1.0370379091677642,60.32409557517249,72.98731890048607,0.8548734747374986,-0.8901042883316315,-3.3625204281691445,-1.9069790715610218,27.376134286501397,1.610000610351559,2.2371870136523135,0.4377499580383315,-2.9513042822877686,3.8268041983644316,-1.2567771621247168,2.13227707820138,2.6300010681152344,9.31035571375568,-55.68901706651147,1.6945271201630494,10,1.1800003051757812,-1.1799993515014648,-4.5512495040893555,-3.499999523162842,-2.5550003051757812,4,-0.07456139346700508,-2.100777577842802,22.53000068664551,1.645164862886008,23.35000038146973,1.0279058214013237,22.92499923706055,-0.07456139346700508
|
|
55,2007-10-15,20.565000534057614,22.11000061035156,20.434999465942386,21.75,2093400.0,-0.05055398527555044,-1.3183381137992907,1.4107133936721492,46.81892952043527,69.544637252702,2.009961087021246,0.48244592939777675,-2.150987400555369,-0.811979758206526,29.236795473028636,1.6750011444091726,2.2345542434160315,-0.8177494049072287,-3.7021235396162524,2.066624729801795,-2.2599364722617423,0.6244376624472849,3.72500038146973,3.3722702783736596,-55.20912817629629,1.4421870673545123,10,1.7974996566772496,-0.0850000381469691,-3.4562501907348597,-2.405000209808346,-2.829999923706051,0,-0.032093354255891327,-1.333332411909593,21.65999984741211,-2.100777577842802,22.53000068664551,1.645164862886008,23.35000038146973,-0.032093354255891327
|
|
56,2007-10-16,23.649999618530273,25.40500068664551,22.0,22.67499923706055,11337200.0,0.1500121081622927,-1.9290342904536568,-0.82278550285619,58.95929384415577,66.94608682506004,-1.0524634029478612,-2.282465364514529,-5.109410320090596,-3.896978842679186,31.186746534845998,4.840000152587898,2.2904392076315645,1.989749717712403,-0.61962685971125,4.599126295136056,0.6850614290005765,3.2944380064242296,-3.215000152587887,64.68811595448761,8.337559817553057,1.3046882887118258,10,-0.7299995422363246,-2.612499237060547,-6.5412492752075195,-5.489999294281006,-4.764999389648434,1,-0.08033825155081964,-1.3183381137992907,20.565000534057614,-1.333332411909593,21.65999984741211,-2.100777577842802,22.53000068664551,-0.08033825155081964
|
|
57,2007-10-17,26.899999618530273,27.0,23.45000076293945,23.75,6713600.0,0.13742072103263614,1.119402288248743,3.230767575477191,71.85314218947569,66.29177629729541,-4.159003814199352,-5.230833497363378,-8.248714344253575,-7.146978842679186,32.15129433477237,3.5499992370605504,2.3391070363385005,4.877999782562256,1.5314000199540025,8.22459954517051,3.204699901258131,6.551299663866381,-6.465000152587887,98.47676506725401,39.478334501978075,1.673299881304126,10,-3.182499885559082,-5.064999580383301,-9.757499694824219,-8.739999294281006,-7.329999923706055,2,-0.1767657705649588,-1.9290342904536568,23.649999618530273,-1.3183381137992907,20.565000534057614,-1.333332411909593,21.65999984741211,-0.1767657705649588
|
|
58,2007-10-18,28.059999465942386,28.54999923706055,25.82999992370605,25.95499992370605,7665200.0,0.04312267151903737,-1.3099786344515005,0.6682539038587204,73.33553698707715,65.98698690591195,-4.92623084918133,-6.0583848063308565,-9.306596208403807,-8.306978690091299,33.067539665868736,2.7199993133544993,2.263283235439669,5.629749679565432,1.4799577989453532,9.77954156018551,3.5548537392553925,7.704645619875471,-7.362399978637697,93.96180178757237,33.835232712876405,2.0748959403100398,10,-3.567500114440918,-5.44999980926514,-10.913749217987064,-9.899999141693119,-9.0,3,-0.2605131719555035,1.119402288248743,26.899999618530273,-1.9290342904536568,23.649999618530273,-1.3183381137992907,20.565000534057614,-0.2605131719555035
|
|
59,2007-10-19,27.614999771118164,28.29999923706055,27.0,28.01000022888184,3012400.0,-0.01585886326777508,1.6666692750107472,-0.18764871432894945,70.24957892347601,65.27555689845035,-4.046940834683415,-5.280014623897255,-8.723858484136642,-7.861978995267076,33.89010320266492,1.2999992370605504,2.1048949182826497,4.801249980926514,0.22298578613137465,9.379514175721653,2.512117883528944,7.090382078324083,-6.446256298828121,88.47813318159153,29.53961163376478,2.28913209739757,10,-3.1225004196166957,-5.005000114440918,-10.35249948501587,-9.454999446868896,-8.315000534057617,4,-0.24425127603800278,-1.3099786344515005,28.059999465942386,1.119402288248743,26.899999618530273,-1.9290342904536568,23.649999618530273,-0.24425127603800278
|
|
60,2007-10-22,29.0,29.17499923706055,25.70499992370605,26.024999618530273,3250000.0,0.05015391056893548,1.0872183504784434,-7.531637806986132,70.4755596126949,65.283898429118,-5.0366733706131726,-6.251916086357596,-9.965082217751089,-9.246979224148912,34.785782123854126,3.4699993133544993,2.0953728732596417,5.720500183105468,0.6172599173678108,10.823740448843125,3.1688800502366377,8.272120315974298,-7.388381181823728,97.5609859837108,38.86731071629198,2.5516201328688295,10,-4.195000648498532,-6.077500343322754,-11.843749523162842,-10.839999675750732,-8.75,0,-0.3412069123366783,1.6666692750107472,27.614999771118164,-1.3099786344515005,28.059999465942386,1.119402288248743,26.899999618530273,-0.3412069123366783
|
|
61,2007-10-23,28.815000534057614,30.35000038146973,28.149999618530273,29.71500015258789,3174800.0,-0.006379291929047848,1.027650401466106,-0.3025208413874737,68.8211654601059,65.03006434706775,-4.389965367320553,-5.758470544261964,-9.647258440447594,-9.061979758206526,35.58609988805971,2.2000007629394567,2.137595174749329,5.152250671386714,-0.4083991560288034,10.712900498802231,2.371925757678955,7.932575585094472,-6.598311282370599,77.75362416992313,20.954367993799856,2.780324913707759,10,-3.4225006103515554,-5.01500034332275,-11.658750057220455,-10.655000209808346,-8.045000076293942,1,-0.3845219405986181,1.0872183504784434,29.0,1.6666692750107472,27.614999771118164,-1.3099786344515005,28.059999465942386,-0.3845219405986181
|
|
62,2007-10-24,28.0,29.0,26.01000022888184,28.86000061035156,3122000.0,-0.028283897933450763,4.245616442023257,0.9555566387416503,69.42567167010502,65.58477486474425,-3.180455246573864,-4.672269168252832,-8.651683318999297,-8.246979224148912,35.48039872143201,2.9899997711181605,2.0941320749325136,4.013000106811525,-1.772100008839061,9.79810022246211,1.120450048986232,6.905550164636818,-4.969979635334713,49.40796232771244,-7.481775852475501,2.892550057825294,10,-2.6075000762939418,-3.75,-10.839999675750732,-9.839999675750732,-9.665000915527344,2,-0.32553570611136284,1.027650401466106,28.815000534057614,1.0872183504784434,29.0,1.6666692750107472,27.614999771118164,-0.32553570611136284
|
|
63,2007-10-25,25.5,27.51499938964844,25.45499992370605,27.51000022888184,2734200.0,-0.0892857142857143,1.039604895279875,2.3372079097248233,59.807917360967,65.52742172983253,-0.2401058146727557,-1.887038677448956,-5.995629957483111,-5.746979224148912,36.02619332971442,2.545000076293949,2.1265634743889166,1.2705000877380357,-4.3292657759501765,6.870265951426248,-1.5293828441060704,4.070383019582142,-1.7379816336542682,0.9193068863267793,-55.43525471108086,2.7998829318441056,10,-0.10750007629394176,-0.6999998092651367,-7.654999732971191,-7.339999675750732,-6.014999389648441,3,-0.23254903157552087,4.245616442023257,28.0,1.027650401466106,28.815000534057614,1.0872183504784434,29.0,-0.23254903157552087
|
|
64,2007-10-26,25.229999542236328,26.5,24.97500038146973,26.2450008392334,2933600.0,-0.010588253245634172,-1.0000000000000047,0.5049757121479107,56.462375526126664,66.5989157304649,0.6588381466276978,-1.354516880792417,-5.546607128896866,-5.4769787663852405,36.638009653999426,1.5249996185302699,2.121901627614591,0.7897496223449707,-4.614483003330797,6.193982248020738,-1.912366690492913,3.4918659351828545,-0.8091829743781958,4.74417043286694,-48.158198600676386,2.702116312837883,10,0.9450006484985352,-0.42999935150146484,-7.1399993896484375,-7.0699992179870605,-6.404998779296875,4,-0.24455014618470527,1.039604895279875,25.5,4.245616442023257,28.0,1.027650401466106,28.815000534057614,-0.24455014618470527
|
|
65,2007-10-29,24.8700008392334,26.47500038146973,24.63500022888184,25.82999992370605,2585800.0,-0.014268676557059545,-1.5734262376422636,0.9458106972994573,55.83558871266147,66.25183738252107,1.892765102679391,-0.7709931773877514,-5.022746469617985,-5.116980063382311,36.89172115355278,1.8400001525878906,2.24077029521359,0.2627509117126472,-4.966409713213896,5.49191153663919,-2.351829400750624,2.8773312241759186,5.479999542236332,4.111996571778655,-47.159462767781015,2.6145803124632714,10,2.0299997329711914,-0.07000064849853516,-6.640000343322754,-6.710000514984131,-5.310001373291012,0,-0.22396467286747956,-1.0000000000000047,25.229999542236328,1.039604895279875,25.5,4.245616442023257,28.0,-0.22396467286747956
|
|
66,2007-10-30,25.03000068664551,25.815000534057614,24.2549991607666,24.45000076293945,2181800.0,0.006433447608080067,-2.2164873043744926,-0.6041671633725231,55.12195286475662,64.3928163464412,2.178161400308671,-0.7961815505860095,-5.014613829748011,-5.276979910794424,36.14103155962412,1.560001373291012,2.4958607073814534,0.31125068664551137,-4.85031765557077,5.472819028861792,-2.269533484462631,2.8920348577536537,5.2056996917724625,16.33301135525445,-29.689982300205266,2.580784171108141,10,2.2724990844726527,-0.23000049591064808,-6.427500247955326,-6.870000362396244,-5.030000686645511,1,-0.19097085719201878,-1.5734262376422636,24.8700008392334,-1.0000000000000047,25.229999542236328,1.039604895279875,25.5,-0.19097085719201878
|
|
67,2007-10-31,26.61000061035156,26.75,24.35000038146973,25.5,3039800.0,0.0631242461191397,2.4532383775179705,1.913794407521502,61.88811309289397,63.12088035819861,0.6176517621904196,-2.221097089504827,-6.421096348487083,-6.856979834500471,35.4077282592345,2.39999961853027,3.0795382772883357,1.7205005645751932,-3.4547521703666355,6.895753299517022,-0.8671258028957212,4.3081269320461075,3.3864717193603617,72.2393031976169,22.10810286620466,2.5876263674709135,10,0.6924991607666051,-1.2375001907348597,-7.820000171661373,-8.450000286102291,-5.685001373291012,2,-0.21946636672815667,-2.2164873043744926,25.03000068664551,-1.5734262376422636,24.8700008392334,-1.0000000000000047,25.229999542236328,-0.21946636672815667
|
|
68,2007-11-01,24.565000534057614,25.96999931335449,24.440000534057614,25.35000038146973,2532400.0,-0.07685080907132413,-1.9565198161573443,-0.7072066808715463,57.92201018244491,61.751150498084044,2.3632733170777236,0.0065661755891603946,-4.22711652050479,-4.811979758206526,34.63479633729517,2.1700000762939453,3.258450318670654,-0.44024953842163583,-5.468397093154763,4.587898016311492,-2.9543233157882014,2.0738242389449297,5.201812868896493,12.424900561807489,-41.098952295999354,2.5140737773665642,11,2.7374992370605504,0.8074998855590856,-5.330000400543209,-6.405000209808346,-2.7650012969970668,3,-0.2536129173271341,2.4532383775179705,26.61000061035156,-2.2164873043744926,25.03000068664551,-1.5734262376422636,24.8700008392334,-0.2536129173271341
|
|
69,2007-11-02,23.47500038146973,24.85000038146973,22.0,24.5049991607666,4224000.0,-0.04437207933607312,2.3139515799932484,1.3121006108376134,57.937807316769145,60.35806690964785,3.1338100625483456,1.2674813655020962,-2.9896713932098145,-3.7219796056186425,33.32603968205719,2.85000038146973,2.9141961496408584,-1.5974997520446728,-6.498088698394245,3.3030891943048992,-4.047794225219459,0.8527947211301132,6.071340451796875,31.052639609889056,-27.624731114900356,2.4502944731747864,11,2.699999809265133,1.897500038146969,-4.240000247955326,-5.3150000572204625,0.024999618530269885,4,-0.16996803860619847,-1.9565198161573443,24.565000534057614,2.4532383775179705,26.61000061035156,-2.2164873043744926,25.03000068664551,-0.16996803860619847
|
|
70,2007-11-05,21.864999771118164,23.34000015258789,21.375,22.78000068664551,2640800.0,-0.06858362445959487,-1.07387828803675,0.8883514562531546,44.704835669264945,57.678474710665526,4.051314065494392,2.9304611439069106,-1.2572431250794622,-2.1119789952670764,31.90949643321136,2.10000038146973,2.362694296609188,-3.145750331878663,-8.180282852438399,1.8887821886810734,-5.663016592158531,-0.6284840715987947,7.228560612152446,9.116274811500727,-46.78486730483198,2.517266260279868,11,3.322500228881836,3.527500152587894,-2.484999656677246,-3.7049994468688965,1.360000610351566,0,-0.1390349435170951,2.3139515799932484,23.47500038146973,-1.9565198161573443,24.565000534057614,2.4532383775179705,26.61000061035156,-0.1390349435170951
|
|
71,2007-11-06,21.420000076293945,22.350000381469727,21.354999542236328,22.0,2159800.0,-0.020352147243652197,-1.8028153501054414,0.633879063795013,30.498221210641077,53.35320243739176,3.7291819556391417,3.4329374828842774,-0.6711854917112774,-1.6669793004428577,30.24770605229338,0.9950008392333984,1.8510043577456017,-3.515500068664551,-8.723304678014514,1.692304540685413,-6.119402373339533,-0.9115977639895689,7.056075476315016,1.2048290740008782,-47.27380549334868,2.603902304674981,11,3.0149993896484375,3.972499847412113,-1.815000057220459,-3.2599997520446777,2.159999847412106,1,-0.08683476207873919,-1.07387828803675,21.864999771118164,2.3139515799932484,23.47500038146973,-1.9565198161573443,24.565000534057614,-0.08683476207873919
|
|
72,2007-11-07,20.649999618530273,22.489999771118164,20.325000762939453,21.684999465942386,2993200.0,-0.0359477336611147,-1.5697354837541204,1.7844827302712771,22.877013432705354,49.24976866758491,3.7402713195751858,4.2059294584443805,0.2459229615381986,-0.8969788426791858,28.943737478374892,2.164999008178711,1.1579231126322398,-4.150500488281249,-9.662459583873531,1.3614586073110324,-6.90648003607739,-1.3945209404851084,7.113968333041424,5.7572885570878585,-35.44092001180122,2.755979547796141,11,2.887500762939453,4.687500953674316,-0.00749969482421875,-2.489999294281006,1.7800006866455078,2,-0.03147697968705998,-1.8028153501054414,21.420000076293945,-1.07387828803675,21.864999771118164,2.3139515799932484,23.47500038146973,-0.03147697968705998
|
|
73,2007-11-08,20.82999992370605,21.2549991607666,18.44499969482422,21.2549991607666,3839600.0,0.008716721961304685,12.223550636831193,0.4106273427220377,24.67338702672619,45.71765883431819,3.160530732028956,4.102369862066507,0.19897371690523258,-1.0769791478549635,27.496745446018313,2.809999465942383,0.45542097186899966,-3.885500144958499,-9.593818102519403,1.8228178126024055,-6.739659123738953,-1.031341166178045,6.041291965229778,37.23653353940431,1.935518059998138,2.854158978780453,11,1.7674999237060582,3.5675001144409215,-0.07749938964843395,-2.6699995994567836,0.7800006866455078,3,0.004560696769200678,-1.5697354837541204,20.649999618530273,-1.8028153501054414,21.420000076293945,-1.07387828803675,21.864999771118164,0.004560696769200678
|
|
74,2007-11-09,20.045000076293945,20.559999465942386,19.549999237060547,20.475000381469727,1591800.0,-0.03768602257740383,2.366675991505891,1.0117672402186415,15.005862171515247,41.1810225519686,3.500842601214206,5.017420090783887,1.109356597822618,-0.2919793004428577,26.929649337834118,1.2800006866455043,-0.2777399943673373,-4.5897500038146966,-10.521383725880128,1.3418837182507346,-7.55556686484741,-1.6239331427819828,5.646610905466257,32.68641944521293,5.043550335959708,2.965816861032715,11,2.552499771118164,4.352499961853027,0.7412500381469727,-1.8849997520446777,2.159999847412106,4,0.0875529635363852,12.223550636831193,20.82999992370605,-1.5697354837541204,20.649999618530273,-1.8028153501054414,21.420000076293945,0.0875529635363852
|
|
75,2007-11-12,19.905000686645508,20.86000061035156,19.5,20.0,1230800.0,-0.006984254882293928,-2.0055239303575827,0.22092847891272333,15.058824127795617,36.729563803417385,3.198889100496153,5.381342972947195,1.3676378620995955,-0.1519799107944202,27.168461224262018,1.360000610351559,-0.7320060153517858,-4.696749401092529,-10.730186256658545,1.3366874544734877,-7.713467828875537,-1.6800309733095204,4.772084714943656,36.09396697858536,14.178821170319665,3.0167184277830086,11,2.6924991607666016,4.492499351501465,0.8849997520446777,-1.7450003623962402,2.1700000762939453,0,0.18060784673905683,2.366675991505891,20.045000076293945,12.223550636831193,20.82999992370605,-1.5697354837541204,20.649999618530273,0.18060784673905683
|
|
76,2007-11-13,21.75,21.75,20.0,20.315000534057614,1707200.0,0.09269024113082924,1.4390252979651839,-15.105366715521953,27.322204086875416,32.888907247193096,0.9383724352850997,3.569723661796303,-0.3495476724356621,-1.9969792241489124,25.708997104175857,1.8449993133544922,-1.0800338595560248,-2.7567501068115234,-8.91189106561032,3.3983908519872728,-5.8343205862109215,0.32082037258787466,2.0545934026420696,81.70581564497382,60.65477693245727,3.0775704793993977,11,0.45749950408935547,2.6475000381469727,-0.5574994087219238,-3.5899996757507324,1.239999771118164,1,0.0678161094928611,-2.0055239303575827,19.905000686645508,2.366675991505891,20.045000076293945,12.223550636831193,20.82999992370605,0.0678161094928611
|
|
77,2007-11-14,22.145000457763672,22.36000061035156,19.875,20.424999237060547,5428400.0,0.018160940586835483,1.3116268341583763,1.1986075685216884,35.631692670324185,30.412205301401904,-0.1749974148592024,2.951553098053097,-0.6075749102609151,-2.3919796819125843,23.512692154116372,2.485000610351559,-1.4095537543859642,-2.123999691009523,-8.2572066032766,4.0092072212575545,-5.190603147143062,0.9426037651240158,0.909249825783899,94.50829879157443,67.98148222892321,3.066603456133539,11,-0.4975004196166992,2.252499580383301,-0.9524998664855957,-3.9850001335144043,1.5949993133544922,2,0.06480015517178694,1.4390252979651839,21.75,-2.0055239303575827,19.905000686645508,2.366675991505891,20.045000076293945,0.06480015517178694
|
|
78,2007-11-15,20.75,22.315000534057614,20.604999542236328,21.540000915527344,1471200.0,-0.06299392318479757,-2.166663134545551,-0.45930253189262077,32.50000074505809,27.58578234898957,0.6950245126120009,3.97460735514732,0.8770018147183833,-0.9969792241489124,20.75714944932652,1.7100009918212855,-1.800568622808818,-3.1535001754760756,-9.206197877648009,2.8991975266958576,-6.179849026562042,-0.127151324390109,1.6589552011263002,43.706284378951466,13.828264490006784,3.026348851085967,11,0.1424999237060547,3.6475000381469727,0.44250059127807617,-1.7299995422363317,3.829999923706051,3,0.08096387012895323,1.3116268341583763,22.145000457763672,1.4390252979651839,21.75,-2.0055239303575827,19.905000686645508,0.08096387012895323
|
|
79,2007-11-16,20.8700008392334,22.25,20.09499931335449,21.0,1200600.0,0.0057831729751034455,-1.5654736292368847,0.16455570900170938,34.076434862077136,26.4048489259687,0.18622854235063713,3.5029783859424732,0.8667434277996833,-1.1169800633823108,17.947158630124115,2.1550006866455114,-2.5049533071189103,-2.696249389648436,-8.62865989547674,3.2361611161798685,-5.66245464256259,0.26995586326571797,-2.4250011444091797,47.902117023149664,14.154946985122159,2.9662052529141527,11,-0.40250110626220703,3.527499198913574,0.6587495803833008,-1.5500001907348633,4.139999389648441,4,0.035457582240583374,-2.166663134545551,20.75,1.3116268341583763,22.145000457763672,1.4390252979651839,21.75,0.035457582240583374
|
|
80,2007-11-19,19.104999542236328,20.71999931335449,18.655000686645508,20.5,1558000.0,-0.08457121351327668,1.25068082505603,10.730842026497646,29.085774925365612,26.247910449826982,1.6970105153304438,4.73123472615276,2.7109899765061343,0.6480212336147595,16.263801703562,2.2150001525878906,-3.0819657100777427,-3.966500663757323,-9.635449658651972,1.702448331137326,-6.800975161204647,-1.1320261663099984,-0.5838998413085932,12.145718349723845,-22.820897637685825,2.834474497447324,11,1.3625001907348633,5.2925004959106445,2.5550007820129395,0.21500110626220703,4.805000305175781,0,0.16226121202549137,-1.5654736292368847,20.8700008392334,-2.166663134545551,20.75,1.3116268341583763,22.145000457763672,0.16226121202549137
|
|
81,2007-11-20,17.735000610351562,19.84499931335449,17.440000534057614,19.024999618530273,1902000.0,-0.07170892251821537,-1.5585104817984992,0.9247301683661889,18.20136569151117,25.728394034138734,2.781864351887812,5.511146091296347,4.162712251968628,2.018020165499525,14.297406608073166,2.404998779296875,-3.659423304264454,-4.782499599456788,-10.250161080859236,0.6851618819456604,-7.516330340158014,-2.048668858755562,4.5149993896484375,5.995936417061229,-23.253947644767514,2.733830740701224,11,2.164999961853024,6.159999847412109,3.6862497329711914,1.5850000381469727,6.199998855590824,1,0.24471384286588194,1.25068082505603,19.104999542236328,-1.5654736292368847,20.8700008392334,-2.166663134545551,20.75,0.24471384286588194
|
|
82,2007-11-21,18.88500022888184,19.334999084472656,16.899999618530273,17.520000457763672,1914000.0,0.06484350600242128,1.150112293696648,-1.0581401710109426,28.254212450574713,26.126263525677462,1.5144286924464794,3.8401468528203253,3.1060990029206117,0.8680205469692481,13.757516798318708,2.434999465942383,-3.8317054182272727,-3.1767499923706026,-8.223601454376396,1.8701014696351912,-5.700175723373498,-0.6533242613677075,3.268799781799313,36.657438130059056,5.0612240916099545,2.523425731002896,11,0.7449998855590785,4.7399997711181605,3.0937499999999964,0.9925003051757777,4.799999237060547,2,0.2173682548310658,-1.5585104817984992,17.735000610351562,1.25068082505603,19.104999542236328,-1.5654736292368847,20.8700008392334,0.2173682548310658
|
|
83,2007-11-23,19.56999969482422,19.65999984741211,18.875,19.5,384000.0,0.03627214496374598,5.279998779296875,0.0512818363089373,34.57131380970071,28.30020259658696,0.7061628073801067,2.833376699571719,2.537266302371968,0.18302108102686887,13.446743306489244,0.7849998474121094,-3.7377886204827497,-2.1952505111694336,-7.085948124561639,2.695447102222772,-4.6405993178655365,0.2500982955266693,2.373648300170899,49.90653992365615,17.488027044024946,2.445348806696102,11,0.06000041961669922,4.055000305175781,3.2062501907348633,1.1050004959106445,2.8400001525878906,4,0.21308125402765365,1.150112293696648,18.88500022888184,-1.5585104817984992,17.735000610351562,1.25068082505603,19.104999542236328,0.21308125402765365
|
|
84,2007-11-26,19.059999465942386,20.0,18.815000534057614,19.729999542236328,1026600.0,-0.026060308473929816,-1.043106155649784,-9.571471389645726,37.862396230663244,30.833932830238915,1.1865225566570317,3.0118548266701026,3.17360324835499,0.6930213099087013,13.324555272097472,1.1849994659423864,-3.4790363581524133,-2.3967507362365694,-7.143502168272047,2.350000695798908,-4.770126452254306,-0.023375020218832532,2.6819025939941383,56.54450314063466,20.303555431595257,2.373375716017738,11,0.5700006484985316,4.565000534057614,4.491250038146969,2.3900003433227504,3.319999694824215,0,0.28961178449281455,5.279998779296875,19.56999969482422,1.150112293696648,18.88500022888184,-1.5585104817984992,17.735000610351562,0.28961178449281455
|
|
85,2007-11-27,19.299999237060547,19.5,18.940000534057614,19.334999084472656,997400.0,0.012591803664370849,2.068476113834243,0.05223857227854147,40.66078956836616,32.315997883737886,0.9517667076991536,2.459256054410382,3.0567907726593724,0.45302153879054075,13.400483639487076,0.5599994659423864,-3.263033075346616,-1.8782508850097663,-6.431454093395281,2.6749523233757486,-4.154852489202522,0.39835071918298937,2.2482267252197268,77.41933300641793,35.22858976691879,2.276601604192757,11,0.3300008773803711,4.325000762939453,4.251250267028809,2.15000057220459,0.970001220703125,1,0.2958549853648049,-1.043106155649784,19.059999465942386,5.279998779296875,19.56999969482422,1.150112293696648,18.88500022888184,0.2958549853648049
|
|
86,2007-11-28,20.25,21.309999465942386,19.540000915527344,19.540000915527344,1989000.0,0.04922283940380834,-3.985917838836902,-20.285776566757495,48.2653963802727,33.719742740398836,-0.26081239128538414,1.1940057291834734,2.2195389739093017,-0.4969792241489124,13.288081295751752,2.0100002288818395,-2.8206901674971334,-0.6892500877380385,-4.878424807850752,3.4999246323746753,-2.7838374477943937,1.4053372723183166,1.112296908530272,75.96373009934642,27.95964859706706,2.0945873600563565,11,-0.6424999237060547,3.375,3.6137495040893555,1.5124998092651367,-1.0249996185302734,2,0.18074073320553619,2.068476113834243,19.299999237060547,-1.043106155649784,19.059999465942386,5.279998779296875,19.56999969482422,0.18074073320553619
|
|
87,2007-11-29,20.770000457763672,22.19499969482422,20.049999237060547,21.65999984741211,3748800.0,0.025679034951292534,1.1887769997002737,-1.2535218834957715,49.747264272534565,35.636105354562886,-1.1134602938072788,0.22562194073833908,1.770202206746184,-1.0169796819125843,12.563090466311754,2.145000457763672,-2.3374696657442193,0.12275037765503072,-3.106216601611276,3.3517173569213377,-1.4917331119781245,1.737233867288186,-3.8700008392333984,57.8402487905545,8.124086703017241,1.6144834896331541,11,-1.1950006484985352,2.179999351501465,3.826249599456787,1.5799999237060547,-2.3050003051757812,3,0.15238319395393463,-3.985917838836902,20.25,2.068476113834243,19.299999237060547,-1.043106155649784,19.059999465942386,0.15238319395393463
|
|
88,2007-11-30,18.334999084472656,21.739999771118164,18.334999084472656,21.729999542236328,3652800.0,-0.11723646218702077,-1.0058911502406236,3.814609871928952,43.67603294125946,36.70272736336093,1.053761948208816,2.2872233465854066,4.241614567064243,1.4180216913784314,12.104757761079762,3.405000686645508,-2.209711857649488,-2.000750923156737,-4.813566406168043,0.8120645598545693,-3.40715866466239,-0.5943431816510838,-1.3290994644165046,0.0,-49.727600999197094,1.406407741505654,11,1.2125005722045898,3.872500419616699,6.486250877380371,4.01500129699707,-1.3349990844726562,4,0.2917916906797382,1.1887769997002737,20.770000457763672,-3.985917838836902,20.25,2.068476113834243,19.299999237060547,0.2917916906797382
|
|
89,2007-12-03,19.48500061035156,19.98500061035156,18.5049991607666,18.649999618530273,1909800.0,0.06272165712038702,-1.6311092273131798,-0.24595018534145083,48.55471456923797,38.86594287934675,-0.35018855497641965,0.867449006374347,3.1405259906348384,0.2680201654995287,13.037211921571835,1.6500015258789027,-2.2782974521166857,-0.6512494087219274,-3.0641336269666866,1.7616348095228318,-1.8576915178443052,0.5551927004004504,-2.3753189888000463,29.79278093363209,-20.764656304714546,1.2064421091223791,12,0.062499046325687146,2.3399991989135778,5.6112494468689,2.8649997711181676,-2.1249999999999964,0,0.1501154295836471,-1.0058911502406236,18.334999084472656,1.1887769997002737,20.770000457763672,-3.985917838836902,20.25,0.1501154295836471
|
|
90,2007-12-04,18.825000762939453,19.645000457763672,18.625,19.26000022888184,1061800.0,-0.033872200499777017,-1.4431119669423753,-0.5209568254446922,39.04084625932555,41.18144072021501,0.29716687879477277,1.3576286740803063,3.851159877529305,0.9280200129116345,13.795008348452562,1.0200004577636719,-2.2023776599181204,-1.1592493057250977,-3.4953850218007574,1.176886410350562,-2.3273171637629275,0.008818552312732209,-1.6136127799224873,12.694341994473632,-32.521709282979714,1.1680678580378296,12,0.722498893737793,2.9999990463256836,6.66249942779541,3.5249996185302734,-2.2900009155273438,1,0.18884452875167113,-1.6311092273131798,19.48500061035156,-1.0058911502406236,18.334999084472656,1.1887769997002737,20.770000457763672,0.18884452875167113
|
|
91,2007-12-05,19.559999465942386,19.68000030517578,18.959999084472656,19.20499992370605,1213000.0,0.03904375422124362,1.420167205211058,-0.8160919036239765,40.55535121618011,42.548233916393386,-0.16956280659944767,0.5018697812936992,3.129151368031742,0.19302130990870126,14.575471281438023,0.8549995422363281,-2.1554402600536733,-0.33125057220458487,-2.5729087119995313,1.9104075675903616,-1.4520796421020599,0.7895784976928901,-2.2489392486892754,31.735756159845764,-6.945867341917541,1.1208290698974739,12,0.7049999237060511,2.2650003433227504,6.29000091552734,2.79000091552734,-2.3199996948242223,2,0.03629862020484875,-1.4431119669423753,18.825000762939453,-1.6311092273131798,19.48500061035156,-1.0058911502406236,18.334999084472656,0.03629862020484875
|
|
92,2007-12-06,20.0,20.229999542236328,19.57999992370605,19.604999542236328,729400.0,0.022494915443312502,-1.921348603562642,1.1126787805847556,47.05420344767033,43.93522165394556,-0.4858612015048749,0.011253042118909207,2.695754867955049,-0.24697922414891238,14.754391855588239,0.6700000762939418,-1.843400044120152,0.14124994277954173,-2.0727675500379696,2.355267435597053,-0.965758803629214,1.2482586891882974,-2.5912609931954655,48.898695441017566,10.40434565056946,1.1070087464087557,12,0.2649993896484375,1.8249998092651367,6.051249980926514,3.0950002670288086,-3.989999771118164,3,-0.038749980926513716,1.420167205211058,19.559999465942386,-1.4431119669423753,18.825000762939453,-1.6311092273131798,19.48500061035156,-0.038749980926513716
|
|
93,2007-12-07,20.924999237060547,20.975000381469727,20.149999618530273,20.149999618530273,849800.0,0.04624996185302743,-1.1290352748921424,1.9620220769312486,50.20317100368238,45.30641885094769,-1.3392802893263251,-0.9552398099786572,1.8161301920730253,-1.1719784612094593,13.952028285810822,0.9750003814697266,-1.1960527223151018,1.0614992141723647,-1.1616805235607544,3.2846789519054838,-0.050090654694194825,2.1730890830389242,-3.42053501649562,97.97566317011997,58.16506249505605,1.111589868866559,12,-0.6599998474121094,0.5100002288818359,5.412500858306885,2.2500009536743164,-4.154998779296875,4,-0.1175626845479506,-1.921348603562642,20.0,1.420167205211058,19.559999465942386,-1.4431119669423753,18.825000762939453,-0.1175626845479506
|
|
94,2007-12-10,21.799999237060547,21.8700008392334,21.024999618530273,21.1200008392334,1229000.0,0.0418160110825847,1.0609745602058072,0.8774177194005754,60.65638433081103,47.52815160233045,-1.9944783009949525,-1.7834570482037577,0.9858410210350108,-2.0469784612094593,13.253549034949746,0.9450016021728516,-0.7776148542990988,1.8487492561340346,-0.5371785465923473,4.234677058860417,0.6557853547708419,3.0417131574972274,-4.2017243070104335,97.8427863152914,52.280071850898416,1.192963901363191,12,-1.5349998474121094,-0.9249992370605469,4.537500858306885,1.3950014114379918,-5.6399993896484375,0,-0.220183458947119,-1.1290352748921424,20.924999237060547,-1.921348603562642,20.0,1.420167205211058,19.559999465942386,-0.220183458947119
|
|
95,2007-12-11,23.5,24.25,21.76499938964844,21.799999237060547,4379600.0,0.07798168910251202,-1.8079095679910417,2.500007012327672,72.21579334369993,50.18930682048903,-3.3928502383141392,-3.373269454648444,-0.6653754862905217,-3.7469792241489124,13.120705881006234,2.485000610351559,-0.45435087950968267,3.369000053405763,0.5041355401526921,6.233864566658834,1.9365677967792259,4.8014323100323,-5.809790574654404,85.82230869188356,33.79832914816876,1.4324322566265362,12,-2.207500457763672,-2.9250001907348633,2.2737503051757812,-0.3049993515014613,-8.039999961853027,1,-0.261276569772274,1.0609745602058072,21.799999237060547,-1.1290352748921424,20.924999237060547,-1.921348603562642,20.0,-0.261276569772274
|
|
96,2007-12-12,23.22500038146973,24.78499984741211,22.56999969482422,23.934999465942386,1825000.0,-0.011702111426819983,-1.1930689610239928,-0.41764633284340674,67.93388153570228,52.21004207195212,-2.9630654822802995,-3.143257081692852,-0.384723419133433,-3.4719796056186425,13.60739570254437,2.2150001525878906,-0.14258454665556286,3.020250415802007,-0.08588197160518973,6.126382803209204,1.4671842220984068,4.573316609505607,-5.272399333137958,70.02882826496509,15.397617741973349,1.5530661937035988,12,-1.6650009155273473,-2.3825006484985387,2.0649995803832972,-0.029999732971191406,-8.460000038146974,2,-0.2880516867244186,-1.8079095679910417,23.5,1.0609745602058072,21.799999237060547,-1.1290352748921424,20.924999237060547,-0.2880516867244186
|
|
97,2007-12-13,23.57999992370605,23.63500022888184,22.290000915527344,22.920000076293945,955400.0,0.01528523299915907,2.493502633130355,-0.9295784485444981,67.03483187381492,54.80546417556939,-3.215715503302878,-3.5681803271727794,-0.7425628393916632,-3.8269791478549635,14.411298745357987,1.3449993133544957,0.14383736649132928,3.303499984741208,-0.04795081099899079,6.654950780481407,1.6277745868711087,4.9792253826113075,-5.217454947429459,74.00216042714723,17.997804742554315,1.675725397870099,12,-1.9350004196166957,-2.7375001907348597,1.3337497711181676,-0.3849992752075124,-8.079999923706051,3,-0.26887193270149234,-1.1930689610239928,23.22500038146973,-1.8079095679910417,23.5,1.0609745602058072,21.799999237060547,-0.26887193270149234
|
|
98,2007-12-14,22.43000030517578,23.459999084472656,22.270000457763672,23.2450008392334,792400.0,-0.04877012817010751,-1.0969134568040237,-1.2348495795162335,63.57776133246959,56.47469159370623,-1.5910712577163402,-2.4093970310354393,0.4216400785423957,-2.6769795293246936,15.253731978366321,1.3099994659423793,0.24325578534590875,2.069500350952147,-1.4135502792757464,5.55255098118004,0.3279750358382003,3.8110256660660937,-3.682108036631057,37.3670372638071,-17.801927437252125,1.7415253151139471,12,-0.7250003814697266,-1.5875005722045898,2.007500171661377,0.7650003433227575,-6.3750000000000036,4,-0.28622380690795235,2.493502633130355,23.57999992370605,-1.1930689610239928,23.22500038146973,-1.8079095679910417,23.5,-0.28622380690795235
|
|
99,2007-12-17,21.61000061035156,22.875,21.38500022888184,22.18000030517578,691000.0,-0.0365581669044831,-1.9215668674991813,0.699385670321445,58.891459102427405,58.68031524293978,-0.48940719490588336,-1.6138592875251625,1.2504760235264278,-1.8569798345004713,15.656540643715886,1.4899997711181605,0.2692398532524649,1.2125006675720194,-2.3088501137781243,4.733851448922163,-0.5481747231030525,2.973176058247091,-2.4998818870747925,6.617659021002514,-43.84744437455737,1.7606753906750727,12,0.26249885559082387,-0.7675008773803675,1.887499332427982,1.5850000381469798,-6.275000572204586,0,-0.22397038481662257,-1.0969134568040237,22.43000030517578,2.493502633130355,23.57999992370605,-1.1930689610239928,23.22500038146973,-0.22397038481662257
|
|
100,2007-12-18,22.20499992370605,22.479999542236328,21.25,22.0,792600.0,0.027533516730650964,2.25828055487486,-0.35964918151275405,57.73644593704557,60.589325767480375,-0.6197009418658759,-2.0708816386676148,0.6401382658550929,-2.4519791478549635,15.345478565222198,1.2299995422363281,0.6123587475706707,1.6524999618530245,-1.902054642643101,5.20705456634915,-0.1247773403950383,3.4297772641010873,-2.754388332981165,27.015557706605964,-19.388702500470497,1.7772773022480635,12,-0.022500038146969104,-1.3625001907348597,1.2925000190734899,1.0574998855590856,-6.354999542236325,1,-0.27223598725800047,-1.9215668674991813,21.61000061035156,-1.0969134568040237,22.43000030517578,2.493502633130355,23.57999992370605,-0.27223598725800047
|
|
101,2007-12-19,22.075000762939453,23.07999992370605,21.354999542236328,22.229999542236328,611200.0,-0.005854499491702803,-1.1630082273031621,-0.7560918877176137,55.32870730506024,61.508715084968145,-0.10664654542352281,-1.685485214400714,0.7586138082899225,-2.2324259219887637,14.606537295467586,1.725000381469723,0.8144318061450981,1.305500793457032,-2.0491033827386893,4.660104969652753,-0.3718012946408287,2.9828028815548926,-2.3043258768133335,34.59122363800521,-9.938233117279815,1.6773020880978606,12,0.3924989700317383,-1.2325010299682617,1.422499179840088,1.1949996948242188,-6.955000877380371,2,-0.2996602716271727,2.25828055487486,22.20499992370605,-1.9215668674991813,21.61000061035156,-1.0969134568040237,22.43000030517578,-0.2996602716271727
|
|
102,2007-12-20,22.989999771118164,23.399999618530273,22.325000762939453,22.51000022888184,711400.0,0.04144955726184407,-1.5294136126594322,-3.0967956290608156,71.70164184978557,63.897434067868495,-0.6178885970745824,-2.4002412246135343,-0.17121519521003137,-3.0688855393183303,13.668262184421692,1.3249988555908203,1.2741674660064675,2.015249824523927,-1.3561541508537545,5.386653799901609,0.32954783683508637,3.700951812212768,-2.9184653873148854,78.73305393397291,27.390685128273773,1.6857019876888413,12,-0.08500003814697266,-2.1475000381469727,0.3125,0.5125007629394531,-7.090000152587891,3,-0.3577642239965698,-1.1630082273031621,22.075000762939453,2.25828055487486,22.20499992370605,-1.9215668674991813,21.61000061035156,-0.3577642239965698
|
|
103,2007-12-21,23.739999771118164,23.79999923706055,23.045000076293945,23.545000076293945,925800.0,0.03262287983761558,3.79366636391151,0.4062497516470796,70.60533270918827,65.00287277657708,-1.0354800182076858,-2.9743117610479644,-0.9012008019191882,-3.7267250030901664,12.979052753172377,0.8099994659423864,1.7153175226472328,2.5567498207092285,-0.9614456175960164,6.0749452590144735,0.7976521015566078,4.315847539861849,-3.385657459498354,97.64707906299026,41.778635710389025,1.759097719152622,12,-0.7224998474121094,-2.8975000381469727,-0.7174997329711914,-0.23749923706054688,-6.795000076293942,4,-0.3470935067633346,-1.5294136126594322,22.989999771118164,-1.1630082273031621,22.075000762939453,2.25828055487486,22.20499992370605,-0.3470935067633346
|
|
104,2007-12-24,24.57999992370605,25.21500015258789,23.60000038146973,23.70000076293945,561600.0,0.03538332606093042,-1.9907405281590351,4.5128232716459955,77.39172637006432,65.57797644617312,-1.608854924500303,-3.562199419747639,-1.6829660142086773,-4.48447206358486,12.727627614406394,1.6149997711181605,2.0672269994691383,3.120749950408932,-0.5585025032303896,6.800002404048254,1.2811237235892712,4.960376177228593,-3.9598181599387026,83.98486243519095,21.71932327507556,1.8396262268196615,12,-1.3474998474121058,-3.522500038146969,-1.9349999427795375,-1.077499389648434,-7.129999160766598,0,-0.34682667392152355,3.79366636391151,23.739999771118164,-1.5294136126594322,22.989999771118164,-1.1630082273031621,22.075000762939453,-0.34682667392152355
|
|
105,2007-12-26,25.01000022888184,25.29999923706055,24.584999084472656,24.895000457763672,752400.0,0.0174939099475373,1.0575609461576987,0.13068168271659128,76.7156980075307,66.55373383193184,-2.013921783452272,-3.733927621558344,-2.013233558187398,-4.812517474884114,12.475938745021132,0.7199993133544993,2.3426691895960374,3.265250205993656,-0.5904503311582445,7.120950743145556,1.337399937417704,5.193100474569608,-4.022232994008849,92.64894725950967,25.426016106867337,1.9278502685759502,12,-1.735000610351566,-3.9100008010864293,-2.5775003433227575,-1.5000000000000036,-8.01000022888184,2,-0.38684526598132785,-1.9907405281590351,24.57999992370605,3.79366636391151,23.739999771118164,-1.5294136126594322,22.989999771118164,-0.38684526598132785
|
|
106,2007-12-27,23.90999984741211,25.0,23.5,24.79999923706055,562000.0,-0.04398242188736312,1.3255797448590336,-7.739140530409624,68.00184622971862,66.66117987147669,-0.901319141117547,-2.4724331788011824,-0.9236801996474355,-3.6298948370062405,13.124772011638228,1.5100002288818395,2.3833007243708515,1.9822498321533217,-1.9218580106853267,5.88635767499197,0.030195910733997522,3.934303753572646,-2.4910094123203628,53.27730747629751,-15.59168717567789,1.952053921419325,12,-0.6350002288818359,-2.810000419616699,-1.4774999618530273,-0.39999961853027344,-7.059999465942383,3,-0.3370974285813203,1.0575609461576987,25.01000022888184,-1.9907405281590351,24.57999992370605,3.79366636391151,23.739999771118164,-0.3370974285813203
|
|
107,2007-12-28,23.934999465942386,24.625,23.75,24.114999771118164,548200.0,0.0010455716725144004,-2.18182259552362,0.2022476726044494,65.11044719869582,66.83147830105739,-0.9729863023548475,-2.3696548845009424,-1.0638249819096046,-3.599150718021466,14.325010411610961,0.875,2.1074283133236307,1.8489995002746618,-2.1136572670375102,5.811656267586834,-0.132328883381426,3.8303278839307495,-2.1279081506537594,39.467836845929405,-24.65691976127105,1.9813283836560867,12,-0.6599998474121129,-2.835000038146976,-2.0374989509582555,-0.4249992370605504,-7.225000381469734,4,-0.3682891070428622,1.3255797448590336,23.90999984741211,1.0575609461576987,25.01000022888184,-1.9907405281590351,24.57999992370605,-0.3682891070428622
|
|
108,2007-12-31,23.684999465942386,24.13500022888184,23.5049991607666,23.88999938964844,472600.0,-0.01044495531974965,-1.2300901685554309,1.138886534141505,60.09641563417473,66.96536236014043,-0.588086949928492,-1.7900735695144725,-0.9716451948801819,-3.306349980762615,14.646849843575904,0.6300010681152379,1.9250288584678934,1.331499481201174,-2.270933839729196,4.933932802131544,-0.46971717926400913,3.132716141666357,-1.5286173584765663,10.277752464189692,-47.53372300168098,1.8012166604651845,12,-0.4099998474121129,-1.8675003051757848,-2.0574994087219274,-0.17499923706055043,-6.680000305175788,0,-0.32868904466755333,-2.18182259552362,23.934999465942386,1.3255797448590336,23.90999984741211,1.0575609461576987,25.01000022888184,-0.32868904466755333
|
|
109,2008-01-02,22.40999984741211,24.165000915527344,22.26499938964844,23.69499969482422,708200.0,-0.05383152405655112,-1.4126991815964625,6.268294271439072,43.883273636790996,65.42612099344548,0.90779033511836,-0.30009047563067526,0.14181055785716978,-1.9763685733685605,14.669098928422116,1.9000015258789027,1.6952184998481172,-0.08975009918212962,-3.429790131957578,3.2502899335933186,-1.7597701155698537,1.5802699172055945,2.889999389648441,4.777610051193499,-47.44627431527111,1.6700200163877243,1,0.9174995422363281,-0.5925006866455078,-0.7824997901916504,1.1000003814697266,-5.284999847412109,2,-0.24386435474335721,-1.2300901685554309,23.684999465942386,-2.18182259552362,23.934999465942386,1.3255797448590336,23.90999984741211,-0.24386435474335721
|
|
110,2008-01-03,22.3799991607666,22.63999938964844,21.780000686645508,22.40999984741211,709400.0,-0.0013387187349299667,2.510200427401959,0.02334684062875718,45.124053644390834,64.29227058670443,1.0786575669495804,0.010432293696474915,-0.03806144455606386,-1.89738924826165,14.578727751016284,0.8599987030029332,1.5824227572043092,-0.29750070571899556,-3.158086889853273,2.5630854784152817,-1.7277937977861342,1.132792386348143,2.859300079345708,18.633496958607566,-30.04363378797745,1.4302930920671395,1,1.1600008010864258,-0.5625,-0.7524991035461426,1.1300010681152344,-5.194999694824215,3,-0.22028590628679345,-1.4126991815964625,22.40999984741211,-1.2300901685554309,23.684999465942386,-2.18182259552362,23.934999465942386,-0.22028590628679345
|
|
111,2008-01-04,20.270000457763672,21.915000915527344,20.165000915527344,21.8700008392334,1559000.0,-0.09428055326748519,1.0710052627005113,53.33212537351389,34.117079397900014,60.11620809205048,3.247165137102783,2.2939624306602155,1.8391830780894196,0.24398778886136085,14.7629007149078,2.214998245239258,1.5461054332772939,-2.4429994583129897,-5.154420442934757,0.2684215263087779,-3.7987099506238735,-1.087288966002106,4.830926840209965,2.3542503091958173,-41.33821514302373,1.3557104923108843,1,2.4624996185302734,1.5474987030029297,1.357499599456787,3.239999771118164,-2.614999771118164,4,-0.16132216990213333,2.510200427401959,22.3799991607666,-1.4126991815964625,22.40999984741211,-1.2300901685554309,23.684999465942386,-0.16132216990213333
|
|
112,2008-01-07,19.225000381469727,20.73500061035156,18.88500022888184,20.73500061035156,1583200.0,-0.051554023319900666,1.450331259670953,0.9437499180436307,34.464367702170264,56.100545313492916,4.136984049835156,3.4550676229537345,2.660761017760695,1.3415926237248073,15.554046926571205,1.8500003814697195,1.4600740476967395,-3.4492495536804206,-6.340135734644559,-0.5583633727162827,-4.89469264416249,-2.0038064631983517,5.579771333557133,6.439395991895151,-36.48125541080646,1.4454430904820683,1,2.8674993515014684,2.592498779296875,2.391249656677246,4.284999847412109,-1.8999996185302734,0,-0.12353705866706644,1.0710052627005113,20.270000457763672,2.510200427401959,22.3799991607666,-1.4126991815964625,22.40999984741211,-0.12353705866706644
|
|
113,2008-01-08,18.46500015258789,19.86000061035156,18.420000076293945,19.354999542236328,1163800.0,-0.03953187067888808,-1.9387779728377785,0.5894034799633702,34.66601023849401,51.35324352109622,4.5483430743543565,4.238638616240042,3.264496163242832,2.1507114734470107,16.942126380318633,1.4400005340576136,1.399433848372766,-4.086249828338623,-7.459585980579664,-0.7129136760975818,-5.772917904459142,-2.399581752218104,5.866189843547367,0.7832910308147151,-44.79909959557754,1.68666807612052,1,3.3949995040893555,3.352499008178711,2.797499656677246,5.159999847412109,-1.8500003814697266,1,-0.0950447361826462,1.450331259670953,19.225000381469727,1.0710052627005113,20.270000457763672,2.510200427401959,22.3799991607666,-0.0950447361826462
|
|
114,2008-01-09,17.0,18.4950008392334,16.854999542236328,18.4950008392334,2324200.0,-0.07933929815768614,1.1939804366103564,1.6797773758293757,26.606737905221678,45.785581287506325,5.392081148914674,5.6133987225841935,4.561690208608923,3.6681466958262234,18.220396130739648,1.6400012969970703,1.0094776631391156,-5.311250019073487,-9.495232856360069,-1.1272671817869053,-7.403241437716776,-3.219258600430198,6.740071004151126,2.506490260817155,-43.54804145383405,2.0919914186432904,1,3.927499771118164,4.0774993896484375,3.877499580383301,6.625,-0.9699993133544922,2,0.0002940682803880268,-1.9387779728377785,18.46500015258789,1.450331259670953,19.225000381469727,1.0710052627005113,20.270000457763672,0.0002940682803880268
|
|
115,2008-01-10,17.360000610351562,17.850000381469727,16.875,17.0,2726000.0,0.021176506491268343,-2.19671936363409,-0.24080294867002378,29.23821953911201,41.4785116552167,4.283238096152665,5.027586434573756,4.046212540946385,3.3559418209871517,18.38042864098292,0.9750003814697266,0.5624794369461448,-4.644249439239502,-9.33172206951106,0.0432231910320553,-6.987985754375281,-2.3005131241037233,5.553861818369789,9.980255554491729,-35.97421709931595,2.3437363151357777,1,3.3799991607666016,3.717498779296875,3.326249122619629,6.2649993896484375,-1.3100013732910156,3,-0.013536901042009997,1.1939804366103564,17.0,-1.9387779728377785,18.46500015258789,1.450331259670953,19.225000381469727,-0.013536901042009997
|
|
116,2008-01-11,16.53499984741211,17.375,16.469999313354492,17.254999160766598,1570800.0,-0.047523083751939255,-1.129412424687812,-1.9999947018183262,21.349315665739127,36.6161637071104,4.41652381393255,5.6134981163656406,4.69778600305672,4.223947186571003,18.37825948539647,0.9050006866455078,-0.10802160023716567,-5.134750175476075,-10.377360200962208,0.10785985001005827,-7.75605518821914,-2.51344516273301,5.651799034931038,1.5240448837233236,-38.620060687127705,2.621305012743066,1,3.7825002670288086,4.34999942779541,4.151249885559082,7.090000152587891,-1.2950000762939453,4,0.03931053066396051,-2.19671936363409,17.360000610351562,1.1939804366103564,17.0,-1.9387779728377785,18.46500015258789,0.03931053066396051
|
|
117,2008-01-14,17.239999771118164,17.475000381469727,16.305000305175778,16.790000915527347,1535600.0,0.04263682674399272,1.543478215799902,-0.6249990065883045,21.0338712441216,32.2758809971045,2.974797849688944,4.647444638277555,3.773039331100591,3.5583447473896044,18.59141439195144,1.1700000762939489,-0.835606907931048,-4.112750244140624,-9.6286108572329,1.4031103689516495,-6.87068055068676,-1.3548199375944883,4.146447171566571,26.300967248332043,-6.298023813921027,2.757930306546137,1,2.9950008392333984,3.5625,3.804999828338623,6.385000228881836,-3.7249994277954084,0,0.024071979178479364,-1.129412424687812,16.53499984741211,-2.19671936363409,17.360000610351562,1.1939804366103564,17.0,0.024071979178479364
|
|
118,2008-01-15,16.010000228881836,17.0,15.5,16.545000076293945,1986600.0,-0.07134568205139558,1.0761250059398413,-1.1888915733123195,13.092165183940097,28.854646724565516,3.3543537068955303,5.662112480387691,4.830395272131057,4.818833789128995,18.946437122493926,1.739999771118164,-1.4765598663804376,-5.021749782562257,-11.001383620731907,0.9578840556073942,-8.011566701647084,-2.0319328634774294,4.563415251801466,17.028383504973434,-8.695941619988972,2.989816919084826,1,3.059999465942383,4.3899993896484375,5.034999370574951,7.614999771118164,-1.0450000762939453,1,0.08213619708045816,1.543478215799902,17.239999771118164,-1.129412424687812,16.53499984741211,-2.19671936363409,17.360000610351562,0.08213619708045816
|
|
119,2008-01-16,16.770000457763672,17.370000839233402,15.43000030517578,15.765000343322756,2442200.0,0.047470344660633046,-1.3164182843543355,-1.8785054225758806,15.494139855293923,25.562434081332523,1.9111647251250368,4.765236041660437,3.938162512956417,4.0980437466066455,19.82604339325393,1.9400005340576225,-2.1047557756408963,-4.019749546051024,-10.285747251504894,2.246248159402846,-7.152748398777959,-0.886750693324089,2.8902002363966375,55.3719053860529,36.5386822318037,3.1329988527269355,1,1.9025001525878906,3.594999313354492,4.079998970031738,6.854999542236328,-2.020000457763672,2,-0.009242735981784045,1.0761250059398413,16.010000228881836,1.543478215799902,17.239999771118164,-1.129412424687812,16.53499984741211,-0.009242735981784045
|
|
120,2008-01-17,16.15999984741211,18.190000534057614,16.010000228881836,17.0,3325000.0,-0.03637451363748545,-2.8245639865615444,-0.8358209521749006,16.157207495196673,23.566892758809928,1.7277650578849197,5.163895645189523,4.458019056950327,4.7394750317901,20.612332748016865,2.1800003051757777,-2.7203914546202768,-4.327500152587891,-10.882570625394102,2.2275703202183195,-7.6050353889909985,-1.0499649161847842,2.654160768951293,26.449256583289362,11.478387056332243,3.2775352364031054,1,1.922500610351559,4.204999923706055,4.409999847412109,7.465000152587891,-1.625,3,-0.008044502598644532,-1.3164182843543355,16.770000457763672,1.0761250059398413,16.010000228881836,1.543478215799902,17.239999771118164,-0.008044502598644532
|
|
121,2008-01-18,15.460000038146973,16.375,14.375,16.219999313354492,4749800.0,-0.043316820289279634,2.7383154913157757,0.904760877561864,15.051551500178746,21.40991318081087,1.8704067758288403,5.6316435921664905,5.072228030594708,5.477692457284185,21.369550961322847,2.0,-3.129492842750892,-4.696749925613403,-11.574175893855084,2.180676042628278,-8.135462909734244,-1.2580369414925627,2.730000495910641,28.44036399106274,15.883780988515715,3.4387129841208406,1,1.6575002670288086,4.377499580383301,5.47374963760376,8.164999961853027,-0.9600000381469727,4,0.03816294938277953,-2.8245639865615444,16.15999984741211,-1.3164182843543355,16.770000457763672,1.0761250059398413,16.010000228881836,0.03816294938277953
|
|
122,2008-01-22,14.765000343322756,16.125,13.199999809265135,13.494999885559082,3919800.0,-0.044954702012246495,-2.145160463341998,-1.671054827541641,14.518700626777175,19.171323223953443,2.0855406618122476,5.985744905277615,5.696415325442024,6.213244052575996,22.1535866370097,2.925000190734865,-3.622318549768803,-4.980499649047848,-12.123126638509719,2.162127340414022,-8.551813143778785,-1.4091861543169113,3.425000190734858,31.36273159805413,17.752936847381335,3.5713134947309353,1,1.082499980926512,4.484999179840086,6.436249256134031,8.859999656677244,-0.34500026702881037,1,0.032170634388790864,2.7383154913157757,15.460000038146973,-2.8245639865615444,16.15999984741211,-1.3164182843543355,16.770000457763672,0.032170634388790864
|
|
123,2008-01-23,15.5,15.885000228881836,12.5,13.824999809265135,6653800.0,0.04977986045287408,1.7689156082314748,1.3188973125918,21.28013527429431,18.579478487183735,0.9898152334254888,4.850458747002335,4.891881195089951,5.513981501435438,22.855729824522157,3.385000228881836,-3.8325165680480566,-3.8335000038146987,-10.956549075469361,3.289549067839962,-7.39502453964203,-0.2719754679873674,1.6920003890991175,52.724072380018924,36.42744607700996,3.5615245358273304,1,-0.15499973297119318,3.3999996185302734,5.743749618530273,8.125,-2.050000190734865,2,-0.12806449397917707,-2.145160463341998,14.765000343322756,2.7383154913157757,15.460000038146973,-2.8245639865615444,16.15999984741211,-0.12806449397917707
|
|
124,2008-01-24,16.055000305175778,17.0,15.5,15.824999809265135,2585200.0,0.035806471301663034,-2.409090465750661,0.13731371326574937,24.810837507573154,18.087547150346087,0.32035893017252093,3.819887801566974,4.297668681202303,4.997669741537109,22.62024367892322,1.5,-3.9863669706092892,-2.8522497177124073,-9.66699690468953,3.962497469264717,-6.2596233112009685,0.5551238757761539,-3.5550003051757777,62.47803113369237,44.557086189901554,3.407373593488562,1,-0.7100000381469709,2.8449993133544957,5.218749523162845,7.569999694824222,-2.9500007629394496,3,-0.06789163076107163,1.7689156082314748,15.5,-2.145160463341998,14.765000343322756,2.7383154913157757,15.460000038146973,-0.06789163076107163
|
|
125,2008-01-25,15.335000038146973,16.950000762939453,15.104999542236328,16.350000381469727,1667000.0,-0.044845858196383426,-1.5016943059552543,-4.4130354558761065,27.89968834116472,18.81536633650449,0.8078602188598722,3.982059450897218,4.973795091988556,5.748572773987487,22.387257526976796,1.845001220703125,-4.127450440804388,-3.088499975204467,-9.436824739699873,3.25982478929094,-6.262662357452172,0.08566240704323747,-2.8350000381469727,63.0000008477105,41.32914517917803,3.1741623822477036,1,0.010000228881834161,3.564999580383301,6.0224995613098145,8.289999961853027,-2.3350000381469727,4,-0.038148029781006954,-2.409090465750661,16.055000305175778,1.7689156082314748,15.5,-2.145160463341998,14.765000343322756,-0.038148029781006954
|
|
126,2008-01-28,15.850000381469727,16.0,14.875,15.59000015258789,1319000.0,0.03358332846701351,3.017860974587961,-0.25615777432221026,34.132584287396014,20.27077889686831,0.20727104245285943,2.985322709703574,4.360521715242985,5.2606782526282565,23.02281969041067,1.125,-4.030819764107964,-2.170499658584596,-8.059005323821431,3.7180060066522387,-5.114752491203014,0.7737531740338213,-3.2600003814697267,74.44445292154947,48.74648622435118,2.9442528326184174,1,-0.5050001144409197,3.049999237060547,5.66249942779541,7.774999618530273,-1.9549999237060547,0,-0.08296533138226214,-1.5016943059552543,15.335000038146973,-2.409090465750661,16.055000305175778,1.7689156082314748,15.5,-0.08296533138226214
|
|
127,2008-01-29,15.119999885559082,15.84000015258789,14.56999969482422,15.6850004196167,1937600.0,-0.04605681251365079,1.902858189174103,-2.1730770641528814,34.22913951438248,22.619331600250796,0.6760148096626502,3.1843269993970758,4.969006337534097,6.014772857285262,23.734847462186565,1.280000686645506,-4.0151199808264515,-2.459750175476074,-7.776065815238923,2.856565464286776,-5.117907995357498,0.19840764440534997,-2.4417998855590817,58.22221967909071,28.159357551555566,2.658157819881425,1,0.2250003814697248,3.7799997329711914,6.534999847412109,8.505000114440918,-2.5850000381469727,1,-0.041005283746809784,3.017860974587961,15.850000381469727,-1.5016943059552543,15.335000038146973,-2.409090465750661,16.055000305175778,-0.041005283746809784
|
|
128,2008-01-30,15.899999618530273,16.620000839233402,14.75,15.0,2877200.0,0.05158728431712212,-1.6714304982404755,-1.5929181731330788,44.4556443472312,25.837276543799383,-0.13547620525690007,1.8879886032505553,4.119020916601087,5.246802154831865,24.459792102106853,1.870000839233402,-3.814177987807666,-1.290500450134278,-5.804045842309016,3.2230449420404597,-3.547273146221645,0.9662722459530908,-3.1353636185302722,54.73250027472093,20.30885562342563,2.2567726960873684,1,-0.5549993515014666,3.0,5.973750114440918,7.725000381469727,-4.354999542236328,2,-0.09308173444932022,1.902858189174103,15.119999885559082,3.017860974587961,15.850000381469727,-1.5016943059552543,15.335000038146973,-0.09308173444932022
|
|
129,2008-01-31,16.944999694824222,17.094999313354492,15.385000228881836,15.515000343322756,2164400.0,0.06572327681543322,-1.0236680580533781,1.588888841793843,48.04337171710815,29.380183679567324,-1.2885465371970195,0.43486787356448886,3.0108666136677193,4.228412601601843,26.005002977096233,1.7099990844726562,-3.6358955088561054,0.027749633789067474,-3.7584084854693103,3.813907753047447,-1.8653294258401232,1.9208286934182563,-4.095656414824221,94.05942015082044,54.20808300469581,1.8930790596291895,1,-2.147500038146976,1.9549999237060511,4.985000133514401,6.680000305175778,-6.085000038146976,3,-0.20625552956643722,-1.6714304982404755,15.899999618530273,1.902858189174103,15.119999885559082,3.017860974587961,15.850000381469727,-0.20625552956643722
|
|
130,2008-02-01,17.450000762939453,17.5,16.600000381469727,16.895000457763672,2186400.0,0.029802365134859343,1.748095559800587,0.3881122775286881,54.448229263081096,33.75759231988981,-1.778327642564303,-0.48318692802499186,2.5041773446541953,3.7471612652971302,27.852973871349697,0.8999996185302734,-3.215315534902924,0.7792506217956543,-2.0236865432344437,3.5821877868257523,-0.6222179607193965,2.1807192043107033,-4.430831241605272,98.29354157498808,51.380144400262665,1.4014685825150492,2,-2.450000762939453,1.4499988555908203,4.6949992179870605,6.174999237060547,-4.375000953674318,4,-0.24899719373830043,-1.0236680580533781,16.944999694824222,-1.6714304982404755,15.899999618530273,1.902858189174103,15.119999885559082,-0.24899719373830043
|
|
131,2008-02-04,17.0,17.5,16.639999389648438,17.364999771118164,986600.0,-0.025788008210015145,1.7086623633693077,-0.657656883634614,48.80359068270892,37.56702454832667,-1.214637132804679,-0.306438562919908,2.9913919689402704,4.226839064176406,29.066842736436648,0.8600006103515625,-2.8680716324012305,0.49274988174438406,-1.752119217519322,2.7376189810080884,-0.6296846678874672,1.6151844313762371,-3.71198064994587,82.93515536101613,32.03410902203585,1.1224345496318524,2,-2.0,1.75,5.187499523162842,6.625,-3.8999996185302734,0,-0.23529411764705888,1.748095559800587,17.450000762939453,-1.0236680580533781,16.944999694824222,-1.6714304982404755,15.899999618530273,-0.23529411764705888
|
|
132,2008-02-05,16.850000381469727,17.200000762939453,16.424999237060547,16.864999771118164,1537400.0,-0.008823506972369,1.2627736413300736,0.04109424398400961,54.69273688250672,41.279535838128055,-0.8244803599787112,-0.36205364315935995,3.1405561123840897,4.404268191551036,29.731752950623502,0.7750015258789062,-2.4964738682882768,0.46150026321411275,-1.395866692886628,2.3188672193148516,-0.4671832148362576,1.390183741264483,-3.309262192418844,76.36365023526278,20.303101005077338,0.9286834780503698,2,-0.8150005340576172,1.7124996185302734,5.337499141693115,6.774999618530273,-2.9650001525878906,1,-0.17537091138322614,1.7086623633693077,17.0,1.748095559800587,17.450000762939453,-1.0236680580533781,16.944999694824222,-0.17537091138322614
|
|
133,2008-02-06,16.709999084472653,17.334999084472653,16.325000762939453,16.40999984741211,1309000.0,-0.008308682126264899,-3.2978889186490874,-20.000762970498236,49.639847860965546,44.03831476628275,-0.5529379650571613,-0.3797436845549349,3.2559949225694496,4.577550250324453,30.17196876029371,1.0099983215331996,-2.0113754184900117,0.40924901962279847,-1.181786049024641,2.000284088270236,-0.3862685147009195,1.2047665539465182,-2.931705186764823,62.64770680756682,6.231538453064431,0.7955175343237192,2,-0.6749992370605433,1.6225013732910192,5.477500438690189,6.915000915527347,-3.114998817443846,2,-0.24985035702007052,1.2627736413300736,16.850000381469727,1.7086623633693077,17.0,1.748095559800587,17.450000762939453,-0.24985035702007052
|
|
134,2008-02-07,17.004999160766598,17.135000228881836,15.949999809265135,16.274999618530273,2076200.0,0.017654104874731402,1.3939361829202073,2.4333379957529764,55.271359797437974,47.07961159475756,-0.7811560809330267,-0.7107927469560451,2.9557952079943455,4.324670245750948,30.031528360722813,1.185000419616701,-1.4098915991760315,0.7039991378784158,-0.8874999811996638,2.2954982569564955,-0.09175042166062397,1.4997486974174556,-3.003402896921239,68.06446591476102,7.533091908576409,0.7957495595390403,2,-0.9699993133544886,1.3275012969970739,5.5412502288818395,6.620000839233402,-4.004999160766598,3,-0.3210819967030514,-3.2978889186490874,16.709999084472653,1.2627736413300736,16.850000381469727,1.7086623633693077,17.0,-0.3210819967030514
|
|
135,2008-02-08,17.125,17.5,16.959999084472653,17.0,1010200.0,0.0070567977157132145,-4.268254558987571,0.1712329840880002,61.19703438882211,50.08677271713824,-0.6934689128114222,-0.8951992715606991,2.8241448517534096,4.243683603885231,29.77115566079919,0.5400009155273473,-0.9547464412673428,0.8357500076293931,-0.7260210735348345,2.3975210887936207,0.054864467047281096,1.616635548211507,-2.9134995119853624,75.80645459003395,10.752471188893821,0.7808855405821133,2,-1.0900001525878906,0.44499969482421875,5.4474992752075195,6.5,-3.7349996566772443,4,-0.3658394361064382,1.3939361829202073,17.004999160766598,-3.2978889186490874,16.709999084472653,1.2627736413300736,16.850000381469727,-0.3658394361064382
|
|
136,2008-02-11,17.184999465942386,17.28499984741211,17.125,17.149999618530273,1959600.0,0.0035036184491903377,-2.764742841755677,0.2799987792969034,67.79410071439983,53.8162128504735,-0.608136018619625,-0.9528591680838439,2.7223268303954775,4.211547769916844,29.327105373924788,0.15999984741210938,-0.5533667306934227,0.8632494926452665,-0.7463736391376727,2.4728726244282058,0.05843792675379689,1.6680610585367361,-2.776189007208627,79.67738740030285,9.933656621916356,0.8048115658914692,2,-1.0599994659423864,0.02250099182128551,5.493750095367428,6.440000534057614,-4.019999504089359,0,-0.23916204739037317,-4.268254558987571,17.125,1.3939361829202073,17.004999160766598,-3.2978889186490874,16.709999084472653,-0.23916204739037317
|
|
137,2008-02-12,17.655000686645508,17.989999771118164,17.299999237060547,17.309999465942386,2007600.0,0.02734950452774698,-2.7808074579601394,9.857220708445764,66.48813198199184,56.264267032113565,-0.7607306660145952,-1.465302245413433,2.198342567773743,3.7474374961746264,28.571308978985364,0.8050003051757777,-0.14937998495685534,1.3125006675720208,-0.35656619815121005,2.9815675332952516,0.47796723471040536,2.147034100433636,-3.0607188554357734,83.57847594426616,11.199306725475765,0.8345334328616157,2,-0.9675006866455078,-1.0375003814697266,4.619998931884766,5.969999313354492,-3.8350009918212873,1,-0.258000573663033,-2.764742841755677,17.184999465942386,-4.268254558987571,17.125,1.3939361829202073,17.004999160766598,-0.258000573663033
|
|
138,2008-02-13,17.325000762939453,17.959999084472656,17.254999160766598,17.959999084472656,1210600.0,-0.018691583736706985,1.220478069938315,-1.8405683325962152,60.063386795475594,57.59982426304328,-0.2317030427161626,-1.0874907455002543,2.547911190381619,4.077796802544068,27.452567278148365,0.7049999237060582,0.13412387023440075,0.9167507171630866,-0.8000863527329152,2.6335877870590885,0.05833218221508574,1.7751692521110876,-2.4590614965370445,67.40200879343837,-5.9722499577724335,0.8584185349480005,2,-0.35500097274780273,-1.1450004577636719,4.629998683929443,6.299999237060547,-1.7600011825561523,2,-0.1985570206389975,-2.7808074579601394,17.655000686645508,-2.764742841755677,17.184999465942386,-4.268254558987571,17.125,-0.1985570206389975
|
|
139,2008-02-14,16.614999771118164,17.5,16.540000915527347,17.325000762939453,875800.0,-0.04098129642453341,-1.2325593774049919,1.1181147536059497,60.158718505124476,58.23432306771477,0.47669420102077,-0.41075714573757693,3.2325604132727968,4.783233859167723,26.757656496362138,0.9599990844726527,0.47502332527276536,0.21449975967407298,-1.4968521878510757,1.9258517071992216,-0.6411762140884996,1.0701757334366473,-1.4991356643384943,5.172338950588876,-66.6426340198976,0.855675973762574,2,0.35500001907348633,-1.1174993515014648,5.22374963760376,6.335000038146973,-1.0399999618530291,3,-0.1817634394036537,1.220478069938315,17.325000762939453,-2.7808074579601394,17.655000686645508,-2.764742841755677,17.184999465942386,-0.1817634394036537
|
|
140,2008-02-15,16.030000686645508,16.424999237060547,15.204999923706055,16.424999237060547,1937800.0,-0.035209093742484376,5.177234382620369,0.556335209337936,51.41287420461075,58.5242434590372,0.9376918564049603,0.17286631372811456,3.806164312792589,5.364372395656087,26.969820433753938,1.4099998474121094,0.6225379049814705,-0.3639993667602539,-2.080178139260237,1.3521794057397294,-1.2220887530102438,0.49409001948973774,1.9599990844726562,29.623009268961514,-40.130185512612286,0.8580893862499914,2,0.5674991607666016,-0.685000419616701,4.972498893737793,6.154998779296875,0.3099994659423828,4,-0.1890206211388239,-1.2325593774049919,16.614999771118164,1.220478069938315,17.325000762939453,-2.7808074579601394,17.655000686645508,-0.1890206211388239
|
|
141,2008-02-19,16.049999237060547,16.5,15.994999885559082,16.25,1050200.0,0.0012475701533625205,-2.2580708673529033,0.5063329035747225,58.21553804307808,58.9156658102118,0.8591085851625238,0.21010769052703893,3.7510731881037813,5.31719851949148,26.45631833201365,0.505000114440918,0.6551623680341656,-0.37350077629089284,-2.0416927431258145,1.2946911905440288,-1.207596759708352,0.460595207126568,1.8843005371093753,30.341090113153378,-39.18236919765979,0.8340959834174606,2,0.5475006103515625,-0.7049989700317401,4.858750343322754,5.752500534057617,-0.2349996566772461,1,-0.16573202617951976,5.177234382620369,16.030000686645508,-1.2325593774049919,16.614999771118164,1.220478069938315,17.325000762939453,-0.16573202617951976
|
|
142,2008-02-20,15.239999771118164,15.904999732971193,15.1899995803833,15.904999732971193,1643000.0,-0.05046725884397796,1.1503765221144835,3.32498712544585,44.200355323142944,58.31127775045373,1.58320313607366,1.1146670760453077,4.501659579847164,6.089208657401571,25.62831741927884,0.8599996566772461,0.5418033332545598,-1.2072502136230483,-2.7872153382594895,0.37271491101339116,-1.9972327759412671,-0.4172676513048277,2.6397140060424817,1.8050613605182206,-66.7146903296454,0.7899825623182198,2,1.3499999046325684,0.10500049591064275,5.361249923706055,6.369999885559082,-0.5050001144409197,2,-0.13615484517247423,-2.2580708673529033,16.049999237060547,5.177234382620369,16.030000686645508,-1.2325593774049919,16.614999771118164,-0.13615484517247423
|
|
143,2008-02-21,13.515000343322756,15.699999809265135,13.204999923706055,15.699999809265135,6384000.0,-0.11318894053164708,1.2837533138553874,3.285713671101358,23.076935744975884,54.734119522402395,3.1372457695959657,2.828340931600591,6.11615626807462,7.77961387447362,24.82545567600677,2.4949998855590803,0.4800665150787644,-2.8329996585845922,-4.851919159637534,-0.8140801575316505,-3.842459409111063,-1.8235399080581214,4.257124865966796,7.21770463585633,-55.67257902963212,1.0094597505264709,2,2.0824995040893537,1.8299999237060511,7.003749847412108,8.012499809265135,0.6999998092651349,3,0.022567469016170127,1.1503765221144835,15.239999771118164,-2.2580708673529033,16.049999237060547,5.177234382620369,16.030000686645508,0.022567469016170127
|
|
144,2008-02-22,14.96500015258789,15.0,13.920000076293945,14.0,4840600.0,0.10728818145990826,1.0869566819868863,-0.4416477750358126,33.01435113516571,51.60271027199612,1.5281409272941069,1.3623420638897485,4.542016335637658,6.2972723197500855,24.835201204633748,1.4849996566772443,0.38714365064384637,-1.3284998416900642,-3.4375582754106198,0.7805585920304932,-2.383029058550342,-0.2739706248297864,2.5330975395666506,53.41426974597822,-4.79128841524242,1.0545292168602785,2,0.6324996948242188,0.3800001144409162,4.7699995040893555,6.159999847412109,0.8199996948242188,4,0.04009351297545116,1.2837533138553874,13.515000343322756,1.1503765221144835,15.239999771118164,-2.2580708673529033,16.049999237060547,0.04009351297545116
|
|
145,2008-02-25,14.75,15.204999923706055,14.3149995803833,14.550000190734865,2701200.0,-0.014366866047155424,-1.6567133586792058,0.20725365558625578,34.11016932029692,47.86005122820691,1.5319157715799783,1.6140199916764715,4.573014053613548,6.470129069391895,24.620410392295778,0.8900003433227539,0.346949934105794,-1.5142499923706048,-3.694311040730124,0.6658110559889145,-2.6042805165503644,-0.4242194681908451,2.4905118260476335,46.889227329903,-7.849956878141484,1.09003052417976,2,0.8474998474121094,0.5950002670288068,4.768750190734863,5.949999809265133,0.6499996185302734,0,0.055932190458653164,1.0869566819868863,14.96500015258789,1.2837533138553874,13.515000343322756,1.1503765221144835,15.239999771118164,0.055932190458653164
|
|
146,2008-02-26,14.53499984741211,14.795000076293945,14.149999618530273,14.75,2286600.0,-0.014576281531382462,3.229506966505741,-1.075001788141058,33.79985734261105,44.22802071272015,1.4879568897056252,1.8186979411963016,4.606585135433701,6.621029499752986,24.329971918334873,0.6450004577636719,0.21278247748939805,-1.663500118255616,-3.971719132433442,0.6447188959222121,-2.817609625344531,-0.509390611166701,2.4633812644950304,49.259259913356885,-2.631199222543678,1.154109507088914,2,1.047499656677246,0.7100000381469727,4.688750267028809,5.829999923706055,1.6800003051757812,1,0.12418302883554233,-1.6567133586792058,14.75,1.0869566819868863,14.96500015258789,1.2837533138553874,13.515000343322756,0.12418302883554233
|
|
147,2008-02-27,14.5,14.6899995803833,14.260000228881836,14.295000076293945,949800.0,-0.0024079702634699496,-2.127272348955118,-0.9534873405368961,34.303981563738944,41.36586457586052,1.1492067981297787,1.9024046511857051,4.444564089145565,6.584768318438346,23.903159110666667,0.42999935150146484,0.0014214946181816401,-1.6674999713897698,-4.052096419666281,0.7170964768867432,-2.8597981955280254,-0.4752017472515142,2.2707782406150763,51.903813053833524,1.317311846770771,1.1922982241382563,2,0.8524999618530273,0.744999885559082,3.9774999618530273,5.337499618530273,2.370000839233402,2,0.09068962623333099,3.229506966505741,14.53499984741211,-1.6567133586792058,14.75,1.0869566819868863,14.96500015258789,0.09068962623333099
|
|
148,2008-02-28,14.420000076293945,14.8149995803833,14.095000267028807,14.8149995803833,1119600.0,-0.005517236117658975,2.64557072047168,-1.9268275663152803,31.062274593972248,38.13292636351028,0.8647331993138252,1.9666740700245633,4.359624965986871,6.607407512395756,24.104091215855025,0.719999313354494,-0.28445535389090537,-1.6734999179840102,-4.181701436065737,0.8347016000977163,-2.9276006770248735,-0.41939915894314694,2.1368314653065887,38.910510457021566,-9.074150352942787,1.2541007590408637,2,0.43249988555908203,0.8249998092651367,3.1287498474121094,4.8299994468688965,2.155000686645508,3,0.021844630978965718,-2.127272348955118,14.5,3.229506966505741,14.53499984741211,-1.6567133586792058,14.75,0.021844630978965718
|
|
149,2008-02-29,13.449999809265135,14.345000267028807,13.44499969482422,14.100000381469727,2086400.0,-0.06726770193458331,-1.7272711509534604,1.6455731348400646,26.058625324451242,35.31578759904811,1.4958714594172005,2.805238571270694,5.176449097919127,7.5157402792330945,24.78613440692801,0.9750003814697248,-0.6411270429123856,-2.4687501907348643,-5.2038974817111185,0.26639710024138985,-3.8363238362229932,-1.1011765452467372,2.9057218352617316,0.28409737446972355,-42.356209968897126,1.3675736454881273,2,1.4025001525878924,2.1475000381469744,3.672500133514406,5.4499998092651385,3.1150007247924787,4,0.05687734975250924,2.64557072047168,14.420000076293945,-2.127272348955118,14.5,3.229506966505741,14.53499984741211,0.05687734975250924
|
|
150,2008-03-03,13.104999542236328,14.234999656677244,13.0,14.204999923706055,1810000.0,-0.02565057783801239,1.129310032983985,1.6923067894215558,24.371856828069227,31.555378575158237,1.5447766138755057,2.9597815317527747,5.341924595603402,7.780952671954648,25.879816476762883,1.2349996566772443,-0.9595027016239825,-2.5965003967285156,-5.50432674353112,0.3113259500740888,-4.05041357012982,-1.1425872233272134,3.061678799041289,5.785100083282322,-30.841345229401306,1.4539131734013022,3,1.3475003242492676,2.390000343322754,4.017500400543213,5.795000076293945,3.1949996948242188,0,0.2045021288660378,-1.7272711509534604,13.449999809265135,2.64557072047168,14.420000076293945,-2.127272348955118,14.5,0.2045021288660378
|
|
151,2008-03-04,13.0,13.239999771118164,12.75,12.875,1717000.0,-0.008012174429913088,-1.6133321126302083,-0.1136363242283477,19.35482372275402,28.7947639528928,1.3093251818720901,2.8983457882148347,5.266668755483693,7.8075380197087085,27.070464408525723,0.48999977111816406,-1.2581318845608145,-2.5014999389648445,-5.578593793877669,0.5755939159479802,-4.040046866421257,-0.9629530115084322,2.9133440739754075,12.10653999036627,-17.813235982471717,1.5385469274564125,3,1.2249999046325684,2.369999885559082,4.122499942779541,5.899999618530273,3.3299999237060547,1,0.18461535527155948,1.129310032983985,13.104999542236328,-1.7272711509534604,13.449999809265135,2.64557072047168,14.420000076293945,0.18461535527155948
|
|
152,2008-03-05,13.895000457763672,13.960000038146973,13.0,13.46500015258789,1385400.0,0.06884618905874396,2.4285748345543783,3.44000244140625,28.982835961665074,29.45097508808049,0.22738457162446224,1.8662993837813637,4.168598757544906,6.8317456185931675,27.90984632350351,0.9600000381469727,-1.4470675030437548,-1.4587494850158684,-4.546967919611397,1.6294689495796622,-3.0028587023136346,0.08535973228189597,1.7020092088141947,55.447975323614315,29.019049975242726,1.544109217297765,3,0.08249950408935547,1.4749994277954102,3.227499485015869,5.004999160766602,1.6449995040893555,2,0.1669665072611024,-1.6133321126302083,13.0,1.129310032983985,13.104999542236328,-1.7272711509534604,13.449999809265135,0.1669665072611024
|
|
153,2008-03-06,12.53499984741211,13.845000267028807,12.414999961853027,13.795000076293945,2746000.0,-0.09787697485045266,1.1029406814841438,-2.930231010805344,26.8444889083641,28.765434840658088,1.6022463561748594,3.0540658358220174,5.2813612069677625,8.11531878970386,29.009011931278273,1.4800004959106445,-1.7401366737404338,-2.6100001335144043,-5.871759479835994,0.6517592128071854,-4.240879806675199,-0.9791204603536094,2.7773088525079714,6.217609667587734,-21.954150115509446,1.6308796731607953,3,1.2750000953674316,2.6675000190734863,4.587500095367432,6.364999771118164,2.364999771118164,3,0.34583175465425064,2.4285748345543783,13.895000457763672,-1.6133321126302083,13.0,1.129310032983985,13.104999542236328,0.34583175465425064
|
|
154,2008-03-07,11.545000076293945,12.505000114440918,11.0600004196167,12.255000114440918,3550600.0,-0.07897884189624083,1.3884291723447069,0.5634919914078501,25.664669211040547,27.827045939629606,2.297732685194804,3.8093503000811637,5.980441559385362,9.036249847538944,30.157540681047458,1.4749994277954102,-1.9226640548001281,-3.3269999504089363,-6.837748094472843,0.18374819365497075,-5.082374022440888,-1.5716258783769828,3.419631575058089,15.27558340852595,-12.187458555143355,1.755374072031953,3,1.3924999237060547,2.9800000190734863,5.577499866485596,7.354999542236328,3.3500003814697266,4,0.43568650094458783,1.1029406814841438,12.53499984741211,2.4285748345543783,13.895000457763672,-1.6133321126302083,13.0,0.43568650094458783
|
|
155,2008-03-10,10.859999656677246,11.675000190734865,10.625,11.43000030517578,1755200.0,-0.05933308056214326,-1.0192312100935461,0.8028177716527687,23.734820241563384,26.70870848395764,2.651769709841153,4.217142227863462,6.346702351463264,9.664981127518132,31.748327386151026,1.050000190734865,-1.8323280957070764,-3.6987503528594967,-7.4713119884146195,0.07381128269562431,-5.585031170637059,-1.8124695350819362,3.5579836222318413,7.046466386483733,-19.224172849601306,1.8862808177775607,3,1.8600001335144043,3.447500228881836,5.988749980926514,8.039999961853027,4.515000343322754,0,0.5253223810069516,1.3884291723447069,11.545000076293945,1.1029406814841438,12.53499984741211,2.4285748345543783,13.895000457763672,0.5253223810069516
|
|
156,2008-03-11,13.074999809265135,13.140000343322756,11.670000076293945,12.095000267028807,4220400.0,0.20395950484455128,1.6486476733796,-1.7192954864486434,40.40762158543842,27.38689070859092,0.2323200571175459,1.7691488398449255,3.867591071495328,7.356762058513793,32.89303424973192,2.2800006866455096,-1.8619777519452043,-1.278250217437746,-4.8929213384589385,2.336420903583445,-3.0855857779483404,0.5290853430728504,0.736106145018498,73.46326180633056,42.276253099434996,1.8073355605105956,3,-0.35500001907348455,1.232500076293947,3.8750000000000018,5.8249998092651385,1.925000190734865,1,0.24665387952894124,-1.0192312100935461,10.859999656677246,1.3884291723447069,11.545000076293945,1.1029406814841438,12.53499984741211,0.24665387952894124
|
|
157,2008-03-12,13.100000381469727,13.595000267028807,12.375,13.225000381469727,1746200.0,0.001912089680251805,1.8208106123583068,-0.12755107998801093,47.83515974116179,29.2505446138342,-0.01358326580491287,1.4602710126386018,3.5725185457037583,7.185848336801897,34.57724110490278,1.2200002670288068,-1.9007180109602047,-1.025499629974366,-4.324445254237869,2.273445994289137,-2.6749724421061174,0.6239731821573855,-2.4750003814697266,76.86335951001288,40.88279907074047,1.6494728121317515,3,-0.6150002479553223,1.2074995040893555,3.7749996185302734,5.799999237060547,2.75,2,0.2465648433724661,1.6486476733796,13.074999809265135,-1.0192312100935461,10.859999656677246,1.3884291723447069,11.545000076293945,0.2465648433724661
|
|
158,2008-03-13,13.885000228881836,14.899999618530273,12.539999961853027,12.845000267028807,3515400.0,0.05992365072924044,-1.8606046524262911,-8.319999694824233,43.94619011471887,31.238051812752822,-0.9861587899315385,0.42619213132232225,2.529059693156963,6.239496846505453,35.938631430584536,2.359999656677246,-1.9096541203551425,-0.06849975585937429,-3.0037234272129076,2.866723915494159,-1.536111591536141,1.3991120798173924,-3.20060022354126,76.25732210012711,40.72712068368867,1.4676118356767665,3,-1.1225004196166992,0.4224996566772461,3.4137496948242188,5.0149993896484375,2.520000457763672,3,0.11919335294850542,1.8208106123583068,13.100000381469727,1.6486476733796,13.074999809265135,-1.0192312100935461,10.859999656677246,0.11919335294850542
|
|
159,2008-03-14,13.595000267028807,14.574999809265135,13.28499984741211,13.975000381469727,1997800.0,-0.020885844945814802,-1.5799974632287341,-0.365384738826193,43.57976930098071,33.37226430974299,-0.7525680511260671,0.5041908482131987,2.5930052972911515,6.371926132405486,36.88214249473777,1.2899999618530256,-1.9377444589936665,-0.20749974250793635,-2.8636832566433394,2.4486837716274685,-1.535591499575638,1.1205920145597652,-2.741976277160642,69.47369665613866,33.91881045471676,1.3280917570677022,3,-0.8325004577636701,0.7124996185302752,3.588749885559084,5.304999351501467,2.9800004959106463,4,0.0959911236387696,-1.8606046524262911,13.885000228881836,1.8208106123583068,13.100000381469727,1.6486476733796,13.074999809265135,0.0959911236387696
|
|
160,2008-03-17,13.0,13.0,12.574999809265135,12.94499969482422,866800.0,-0.04376610925649094,14.454466638923632,-0.14473760161019797,41.8133358127165,35.867654541961045,-0.19447993392821417,0.9070573655157101,2.951343660121207,6.782181632696471,37.22585266460337,1.0200004577636719,-1.960939526773803,-0.6509999752044671,-3.1106074911504464,1.8086075407415105,-1.880803733177455,0.5788037827685208,-1.9850969849853506,41.176474061826454,7.051267416160805,1.2298037579729888,3,-0.23750019073486328,1.307499885559082,4.183750152587891,5.899999618530273,3.969999313354492,0,0.14576926598182083,-1.5799974632287341,13.595000267028807,-1.8606046524262911,13.885000228881836,1.8208106123583068,13.100000381469727,0.14576926598182083
|
|
161,2008-03-18,13.390000343322756,14.074999809265135,12.755000114440918,13.204999923706055,2041000.0,0.03000002640944266,-1.4331790754193716,3.3636253294494405,44.29599495111417,37.56911665189983,-0.584843469245115,0.3241797089152225,2.39235576657863,6.21078270423253,37.36367442185677,1.319999694824217,-1.8388598843816109,-0.1279996871948228,-2.313842751002774,2.0578433766131283,-1.2209212190987984,0.9649218447091528,-2.219693464167481,40.19803947192503,7.977945837796476,1.0929215319039753,3,-0.627500534057619,0.9174995422363263,3.4124994277954084,5.509999275207518,3.6099996566772443,1,0.14824492948329993,14.454466638923632,13.0,-1.5799974632287341,13.595000267028807,-1.8606046524262911,13.885000228881836,0.14824492948329993
|
|
162,2008-03-19,13.164999961853027,14.0,13.0600004196167,13.425000190734865,931800.0,-0.016803612823051983,-3.0000040581945093,-1.4054034548706833,43.645570881835106,39.43590353784106,-0.5300207217607866,0.40660242663105883,2.475958546532974,6.264247774791649,37.06922398237589,0.9399995803833008,-1.6672324528308042,-0.2492500782012943,-2.2826095879012023,1.7841094314986137,-1.2659298330512492,0.7674296766486606,-1.8455053731227533,26.48305470009969,-4.68871452098119,1.0166797548499542,3,-0.4025001525878906,1.1424999237060547,3.5012502670288086,5.734999656677246,3.564999580383301,2,0.1393847355460751,-1.4331790754193716,13.390000343322756,14.454466638923632,13.0,-1.5799974632287341,13.595000267028807,0.1393847355460751
|
|
163,2008-03-20,13.81999969482422,13.994999885559082,13.085000038146973,13.914999961853027,2218400.0,0.049753113168942154,6.137250502081253,0.36538532076439667,51.9351453739475,42.3548453337196,-1.0991630879615197,-0.23650149469085413,1.7087578813463864,5.479697933853769,35.86429376575697,0.9099998474121094,-1.4279930783929338,0.39049968719482564,-1.6506015472026565,2.431600921592308,-0.6300509300039145,1.4110503043935658,-2.357284904901947,62.24999427795428,26.048730439419224,1.0205506171987409,3,-1.0574998855590838,0.4724998474121076,2.83250045776367,5.079999923706053,2.514999389648432,3,0.1468886202223123,-3.0000040581945093,13.164999961853027,-1.4331790754193716,13.390000343322756,14.454466638923632,13.0,0.1468886202223123
|
|
164,2008-03-24,15.5649995803833,15.664999961853027,13.970000267028807,14.0,2104600.0,0.1262662752599486,-1.086154694868053,-16.4736334889327,61.222625919140434,46.52015707567261,-2.4741403175448067,-2.038775245044885,-0.08325066613429044,3.6182909487153694,34.505281195686976,1.8450002670288068,-1.2816005181988182,2.1054996013641354,-0.045316422353213426,4.256315625081484,1.0300915895054619,3.180907613222809,-3.9647933973167078,96.76374185981913,54.372198155599214,1.0754080118586742,3,-1.8974995613098145,-1.5024995803833008,1.010000467300415,3.3350000381469727,0.35500049591064453,0,0.053967306707856766,6.137250502081253,13.81999969482422,-3.0000040581945093,13.164999961853027,-1.4331790754193716,13.390000343322756,0.053967306707856766
|
|
165,2008-03-25,15.574999809265135,15.625,14.899999618530273,15.5,984600.0,0.0006424817957872975,7.2857096146615,0.04792321365783749,61.84997324182742,48.90264059304916,-1.9500508242024477,-2.091006515360755,-0.1527182414518915,3.4965081360619354,33.27929362474682,0.7250003814697266,-0.9797535362038605,2.0742498397827127,-0.2083831477897533,4.356882827355179,0.9329333459964797,3.2155663335689457,-3.7309059994713554,96.90721108910262,48.59108054086393,1.141316493786233,3,-1.5549998283386213,-2.012499809265135,0.6587502956390399,3.3249998092651385,-0.09000015258789062,1,0.06420551948125519,-1.086154694868053,15.5649995803833,6.137250502081253,13.81999969482422,-3.0000040581945093,13.164999961853027,0.06420551948125519
|
|
166,2008-03-26,16.34000015258789,16.510000228881836,15.380000114440918,15.404999732971193,2237200.0,0.04911719760456612,-1.2944172757436483,12.466703966023948,61.387979140167076,50.408509415160864,-2.462124152327906,-2.860506979536199,-0.9429263387424527,2.620484068416687,32.11294118228754,1.130000114440918,-0.531202783892482,2.7490001678466793,0.1706191610105101,5.3273811746828486,1.4598096644285938,4.038190671264765,-4.266651973670557,95.07246128427596,45.68973926682454,1.289190503418085,3,-1.815000057220459,-2.7725000381469727,-0.36875009536743164,2.559999465942383,-0.3400001525878906,2,0.0385556398337501,7.2857096146615,15.574999809265135,-1.086154694868053,15.5649995803833,6.137250502081253,13.81999969482422,0.0385556398337501
|
|
167,2008-03-27,15.8149995803833,17.0,15.8149995803833,16.5,1507600.0,-0.03212977768065939,-2.459853120322996,-0.7326204408523308,66.56565106799454,52.92178285441371,-1.6891302581461716,-2.352555430444621,-0.47248153421881867,3.00505283504269,30.987050742274736,1.1850004196166992,0.04183455152610094,2.158249616622925,-0.5798504894559855,4.896349722701837,0.7891995635834697,3.52729966966238,-3.3867192374688067,69.73178975317738,14.273923278927121,1.369050053039456,3,-1.0274996757507324,-2.002499580383301,0.1562504768371582,3.0850000381469727,-0.1549997329711914,3,0.07492889352248588,-1.2944172757436483,16.34000015258789,7.2857096146615,15.574999809265135,-1.086154694868053,15.5649995803833,0.07492889352248588
|
|
168,2008-03-28,14.734999656677244,15.994999885559082,14.585000038146973,15.869999885559082,1273800.0,-0.06828959547021884,1.0361005262077922,1.6569336257004654,65.96595965910971,55.40913733865027,-0.5318028723345289,-1.315176308190571,0.5789407347815754,3.9695679352297457,29.3923981591508,1.4099998474121094,0.26801508418741804,1.0624997138977026,-1.6976213107574107,3.822620738552816,-0.3175607984298541,2.4425602262252593,-1.8495473480542,25.24750683387966,-33.835224659494834,1.3800605123275562,3,0.05250024795532404,-0.9224996566772443,1.2325003147125262,4.164999961853029,1.5999994277954084,4,0.13539191937850092,-2.459853120322996,15.8149995803833,-1.2944172757436483,16.34000015258789,7.2857096146615,15.574999809265135,0.13539191937850092
|
|
169,2008-03-31,14.21500015258789,15.149999618530273,13.904999732971193,14.649999618530273,1856800.0,-0.035290092718374355,-1.3601886737874374,0.38325936407160816,67.07379088920382,58.21585456937108,0.09542764972952256,-0.7746426693209436,1.0392301077487787,4.3872906138579815,27.286516200786863,1.2449998855590803,0.3861493408609178,0.5042501926422123,-2.264078667803691,3.2725790530881156,-0.8799142375807385,1.888414622865163,-0.9180930748271514,10.016167782573316,-53.35000670408988,1.3841644302229512,3,0.6624999046325684,-0.4025001525878906,1.2562499046325684,4.684999465942383,2.3250007629394567,0,0.14913815751868342,1.0361005262077922,14.734999656677244,-2.459853120322996,15.8149995803833,-1.2944172757436483,16.34000015258789,0.14913815751868342
|
|
170,2008-04-01,15.78499984741211,16.024999618530273,14.494999885559082,14.625,3353600.0,0.11044668856640105,-1.154929085587564,-2.6666695898099224,64.76034676756913,60.48967143786607,-1.1599566433476962,-2.2488696172021925,-0.553802126582795,2.748812349863176,25.02626417715813,1.8099994659423828,0.5365698406876174,1.940249872207641,-0.9608849755556648,4.8413847199709465,0.48968244832598806,3.3908172960892937,-2.1177834774274444,60.743132544079295,-1.2902335246264727,1.4505674238816528,4,-0.7549996376037598,-1.9724998474121094,-0.3137497901916504,3.114999771118164,0.9150009155273438,1,0.008552437769200782,-1.3601886737874374,14.21500015258789,1.0361005262077922,14.734999656677244,-2.459853120322996,15.8149995803833,0.008552437769200782
|
|
171,2008-04-02,15.399999618530273,17.219999313354492,14.96500015258789,14.984999656677244,6623000.0,-0.024390258638168794,-8.912106660853782,0.357758634864366,62.054502182054605,62.53510824900157,-0.5138956341597876,-1.7653593197910205,-0.1742165159545621,3.0695054203748775,22.777065018434016,2.2549991607666016,0.7178029012558014,1.4352496623992916,-1.5168582445329477,4.387357569331531,-0.04080429106682715,2.9113036158654104,-1.4949998855590803,45.09804147203602,-14.437340638033398,1.4760539534661192,4,-0.24749994277954102,-1.4774999618530273,0.07125043869018555,3.5,1.1750011444091797,2,0.0055194831332783245,-1.154929085587564,15.78499984741211,-1.3601886737874374,14.21500015258789,1.0361005262077922,14.734999656677244,0.0055194831332783245
|
|
172,2008-04-03,16.21500015258789,16.319999694824222,15.475000381469727,15.600000381469727,1574400.0,0.05292211391206503,1.0484860254729562,1.4819272955402445,62.17345628853934,63.672698350622895,-0.9507355095476555,-2.527211011313783,-0.9628675832273963,2.2065787691461445,21.26510327398831,0.9200000762939489,1.0076916250129404,2.134250211715699,-0.983968281768206,5.252468705199602,0.5751409649737464,3.6933594584576515,-1.912200469970701,69.68327939726623,11.756533800089322,1.5591092467419518,4,-0.6525006294250488,-2.2925004959106445,-0.8012504577636719,2.684999465942383,0.6100006103515625,3,-0.013259337068435184,-8.912106660853782,15.399999618530273,-1.154929085587564,15.78499984741211,-1.3601886737874374,14.21500015258789,-0.013259337068435184
|
|
173,2008-04-04,16.870000839233402,16.940000534057614,16.25,16.549999237060547,2205800.0,0.040394738235076444,1.9999958535988998,0.5203280020593228,66.48213288946934,64.25708801399277,-1.260109352726836,-2.9943124131366226,-1.607059229897203,1.5041001153186535,19.50272131844844,0.725000381469723,1.2843187597016783,2.5725008487701455,-0.692515529519433,5.837517227059726,0.9399926596253554,4.205009037914936,-2.217137200927736,89.4419753114834,31.613643373882176,1.63250818914479,4,-1.3075013160705602,-2.947501182556156,-1.5712509155273473,2.0299987792968714,0.379999160766598,4,-0.07172501076628734,1.0484860254729562,16.21500015258789,-8.912106660853782,15.399999618530273,-1.154929085587564,15.78499984741211,-0.07172501076628734
|
|
174,2008-04-07,16.575000762939453,17.0,16.194999694824222,17.0,2080200.0,-0.01748666636743057,2.7882435307105955,-1.3281159662162418,68.55215345254769,65.00177470407282,-0.901585328053395,-2.427621194586955,-1.3223472373471896,1.7619590169889499,17.071622404757626,0.8050003051757777,1.608107517627218,2.026000738143921,-1.1189964724854526,5.170997948773294,0.45350213282923235,3.5984993434586077,-1.614080843627928,76.33032345489855,15.718356366450841,1.572498605314687,4,-1.0125012397766113,-2.652501106262207,-1.5262508392333984,2.3249988555908203,0.404998779296875,0,-0.014479738607519499,1.9999958535988998,16.870000839233402,1.0484860254729562,16.21500015258789,-8.912106660853782,15.399999618530273,-0.014479738607519499
|
|
175,2008-04-08,16.565000534057614,16.610000610351562,15.859999656677244,16.459999084472653,784000.0,-0.0006033320314651203,6.692254271936513,-0.24706267783253,67.15288761288102,65.64232008992991,-0.8229245497225683,-2.074671753962628,-1.2997521019428717,1.7366182469391944,14.24507741003683,0.7500009536743182,1.8085861956751383,1.7307504653930632,-1.0149818402401003,4.476482771026227,0.35788431257648057,3.103616618209646,-1.3329910874609325,70.95348013015635,7.438760286396352,1.372866152816582,4,-1.0025010108947718,-2.6425008773803675,-1.3400006294250453,2.33499908447266,0.9849987030029332,1,-0.001509183080246057,2.7882435307105955,16.575000762939453,1.9999958535988998,16.870000839233402,1.0484860254729562,16.21500015258789,-0.001509183080246057
|
|
176,2008-04-09,16.299999237060547,16.575000762939453,15.765000343322756,16.5,1406200.0,-0.01599766305181971,3.6285435581083485,-1.9047428747888322,66.86389609744691,65.67545842653573,-0.6304976573597632,-1.6397440798700913,-1.0415780973928648,1.934919408160205,12.762288859399845,0.8100004196166974,1.7540442218088401,1.3044991970062263,-1.3844213878902956,3.99341978190275,-0.03996109544203463,2.6489594894544872,-0.8294310064529284,54.09829914488223,-13.518192853222303,1.3444602924482616,4,-0.7374997138977051,-2.377499580383301,-1.326249361038208,2.6000003814697266,2.0150012969970668,2,0.024539972061436766,6.692254271936513,16.565000534057614,2.7882435307105955,16.575000762939453,1.9999958535988998,16.870000839233402,0.024539972061436766
|
|
177,2008-04-10,16.329999923706055,16.485000610351562,15.90999984741211,16.075000762939453,1386800.0,0.0018405330091855188,1.0353990068293144,-1.2749909401285549,64.47519666911518,65.50981809431411,-0.6478962860595487,-1.491841546908283,-1.0546645314765435,1.8314088542612907,11.620209600861156,0.5750007629394531,1.6926696240439334,1.1729999065399177,-1.4229573639324045,3.7689571770122416,-0.12497872869624516,2.470978541776079,-0.649499963168811,45.74896659513456,-21.61498475869307,1.2979786352361617,4,-0.7675004005432129,-2.4075002670288086,-1.5325000286102295,2.5699996948242188,1.9449996948242188,3,0.015003113311576666,3.6285435581083485,16.299999237060547,6.692254271936513,16.565000534057614,2.7882435307105955,16.575000762939453,0.015003113311576666
|
|
178,2008-04-11,15.539999961853027,16.174999237060547,15.425000190734865,16.170000076293945,1778600.0,-0.04837721773079706,1.3437527474083037,-2.4705968150912914,49.8379805205786,63.59472805335576,0.2998320368508427,-0.602380230147677,-0.28172702024185625,2.564833030708087,11.362033657613338,0.9049997329711896,1.5581834556434746,0.30024995803833043,-2.229654408928475,2.830154325005136,-0.9647022254450732,1.565202141521734,1.6799993515014648,7.301573653638663,-54.01600998147705,1.2649521834834032,4,0.31749963760375977,-1.6175003051757812,-0.8662500381469727,3.359999656677246,2.2599992752075195,4,0.08268988444277947,1.0353990068293144,16.329999923706055,3.6285435581083485,16.299999237060547,6.692254271936513,16.565000534057614,0.08268988444277947
|
|
179,2008-04-14,14.899999618530273,15.44499969482422,14.59000015258789,15.039999961853027,3494200.0,-0.04118406337797953,-1.2500009411268724,0.22222272681171595,45.95566290846413,61.50531873567743,1.1702860591942894,0.14798762739897775,0.299733591778935,3.1420455780556793,10.850653420406141,0.9499998092651367,1.3862580952526713,-0.4050003528594974,-2.8210455757615343,2.0110448700425394,-1.6130229643105167,0.8030222585915219,2.2840997123718267,15.346504737210854,-39.75617924888114,1.2080226114510189,4,1.005000114440918,-0.9774999618530273,-0.3937497138977051,3.9574999809265137,2.265001296997074,0,0.1577181504452636,1.3437527474083037,15.539999961853027,1.0353990068293144,16.329999923706055,3.6285435581083485,16.299999237060547,0.1577181504452636
|
|
180,2008-04-15,14.895000457763672,15.244999885559082,14.125,15.244999885559082,2017000.0,-0.00033551415399935003,5.400009809237577,2.499989782085953,40.47462661495914,59.10755478377793,1.1574841362955866,0.3185677825304314,0.2286477835232823,3.111772477069767,9.94172073551077,1.119999885559082,1.2966145886748563,-0.5047495365142822,-2.676461321311674,1.6669622482831095,-1.5906054289129798,0.5811063558844136,2.18533490600586,31.428580325821752,-17.849097187772717,1.085855892398696,4,0.6674995422363281,-0.9725008010864258,-1.163750410079956,3.284999370574951,1.2099990844726562,1,0.1399797932457194,-1.2500009411268724,14.899999618530273,1.3437527474083037,15.539999961853027,1.0353990068293144,16.329999923706055,0.1399797932457194
|
|
181,2008-04-16,15.375,15.475000381469727,14.479999542236328,15.15999984741211,1857600.0,0.03222554733028815,3.795174188804118,-0.6142871545309141,47.082231622643555,57.43075204312284,0.7527222549994868,-0.005371053940191217,-0.3089207092678592,2.6208087327297918,9.766805594999173,0.9950008392333984,1.252265297427181,-0.12399997711181676,-2.0796710872793795,1.8316711330557478,-1.1018355321956008,0.8538355779719655,1.5280152419433612,52.96608799663789,6.016474677294454,0.9778355550837823,4,0.1875,-0.9300003051757812,-1.8612501621246338,2.5874996185302734,0.7000007629394531,2,0.14146336501206802,5.400009809237577,14.895000457763672,-1.2500009411268724,14.899999618530273,1.3437527474083037,15.539999961853027,0.14146336501206802
|
|
182,2008-04-17,15.0,15.399999618530273,14.80500030517578,15.399999618530273,1247400.0,-0.024390243902439046,1.9749994039529928,-1.8604620216106882,51.93855353250773,55.81479878123821,1.047394544209297,0.5419366190513024,0.007801536230422457,2.9641903982351607,9.582437822946208,0.594999313354494,1.122321848234268,-0.590749979019165,-2.2323261620222254,1.0508262039838954,-1.4115380705206952,0.23003811248236516,1.7363343274267606,42.68294271439072,-6.722189196212696,0.8207880915015298,4,0.5625,-0.2025003433227539,-1.4862501621246338,2.9624996185302734,0.4300003051757795,3,0.22100003560384085,3.795174188804118,15.375,5.400009809237577,14.895000457763672,-1.2500009411268724,14.899999618530273,0.22100003560384085
|
|
183,2008-04-18,15.850000381469727,15.94499969482422,14.9399995803833,15.515000343322756,2871400.0,0.0566666920979817,2.828581601123321,-0.8375008940705199,61.40962724858745,55.02118475857596,0.04189727032841262,-0.15619147331829808,-0.8872877313306553,2.0762559090984283,9.498882559396947,1.0050001144409197,1.0647057696473254,0.15775036811828613,-1.2583805948017535,1.5738813310383257,-0.5503151133417319,0.8658158495783059,0.7296538863114286,94.78025663275349,38.72410548753242,0.7080654814600195,4,-0.4825000762939453,-0.9700007438659668,-2.4537503719329834,1.9624996185302734,-0.530000686645506,4,0.15299679360863738,1.9749994039529928,15.0,3.795174188804118,15.375,5.400009809237577,14.895000457763672,0.15299679360863738
|
|
184,2008-04-21,16.405000686645508,16.575000762939453,15.5600004196167,15.744999885559082,1581800.0,0.03501579128191268,1.029998750687837,1.9701514206899011,55.04065441560265,53.675381069989484,-0.6031848374364905,-0.6798928027989142,-1.4913675949020195,1.4943069309047772,9.834858399115646,1.015000343322754,0.9558726372650419,0.670750617980957,-0.7789185676090327,2.1204198035709485,-0.054083974814037816,1.3955852107759519,-2.280000686645508,93.0612235365191,36.044811732194674,0.7248345927949954,4,-1.0550003051757812,-1.5075011253356934,-2.8700008392333984,1.2199993133544922,-0.3500003814697301,0,0.08503495836794683,2.828581601123321,15.850000381469727,1.9749994039529928,15.0,3.795174188804118,15.375,0.08503495836794683
|
|
185,2008-04-22,16.575000762939453,16.75,16.25,16.5,1235200.0,0.010362698517430324,1.3529454003644164,0.11363738167589273,59.89890897147526,52.90149361154819,-0.862296938871161,-0.8128071013586027,-1.713352305613812,1.2942410234534982,10.234604152001856,0.5,0.7343507048339593,0.7907506465911869,-0.7040698524563815,2.285571145638757,0.04334039706740356,1.538160896114972,-2.401000747680664,92.29078406297107,32.371907775955606,0.7474102495237848,4,-1.1375007629394531,-1.6775012016296387,-3.0400009155273438,0.8199996948242188,0.06999969482421875,1,0.035595784339696346,1.029998750687837,16.405000686645508,2.828581601123321,15.850000381469727,1.9749994039529928,15.0,0.035595784339696346
|
|
186,2008-04-23,16.969999313354492,16.989999771118164,16.360000610351562,16.545000076293945,1454400.0,0.023830982336859208,1.7096729205804901,5.666598850516251,56.84495904994346,52.05368943164022,-1.2876739831456643,-1.2207776112065183,-2.158751641378167,0.8559995014577737,10.146670199055016,0.6299991607666016,0.5135413526218908,1.1542492389678962,-0.41459999729368846,2.723098475229481,0.3698246208371039,1.9386738570986886,-2.6929592987060538,99.08464701820667,38.731982465619765,0.7844246181307923,4,-1.4124994277954102,-1.982499599456787,-3.434999465942383,0.4250011444091797,-0.9749994277954102,2,-0.0509722926410171,1.3529454003644164,16.575000762939453,1.029998750687837,16.405000686645508,2.828581601123321,15.850000381469727,-0.0509722926410171
|
|
187,2008-04-24,17.0,17.004999160766598,16.454999923706055,16.799999237060547,2072800.0,0.0017678661083915248,4.238110808356184,0.4705908752277603,51.32923442010567,52.219384309365445,-1.355148868714977,-1.2199991419423153,-2.2549955200547025,0.7741883599277841,9.761498742077976,0.5499992370605433,0.3082179242963168,1.1249999046325687,-0.5308257709372803,2.7808255802024178,0.2970870668476451,1.9529127424174941,-2.5601823999633773,99.75790984104364,41.30505685648499,0.8279128377849247,4,-1.435000419616701,-1.8600001335144043,-3.4650001525878906,-0.36750030517578125,-0.8899993896484375,3,-0.05441171982709103,1.7096729205804901,16.969999313354492,1.3529454003644164,16.575000762939453,1.029998750687837,16.405000686645508,-0.05441171982709103
|
|
188,2008-04-25,16.729999542236328,17.0,16.229999542236328,17.0,1967000.0,-0.015882379868451313,4.703697424377287,-1.3499971389879646,51.5929982098765,52.84575489841127,-1.004197326371143,-0.8357229462194127,-2.04510296284689,1.029162362412503,10.213943289400222,0.7700004577636719,0.10892286622977565,0.7552494525909417,-0.8510392085731731,2.3615381137550564,-0.04789487799111569,1.558393783172999,-2.084967417341307,80.96886795130139,23.75386612946967,0.803144330582057,4,-1.1649999618530291,-1.5774998664855957,-3.1949996948242188,-0.45999908447265625,-1.5999994277954102,4,-0.07770467857925445,4.238110808356184,17.0,1.7096729205804901,16.969999313354492,1.3529454003644164,16.575000762939453,-0.07770467857925445
|
|
189,2008-04-28,16.334999084472653,16.809999465942386,16.245000839233402,16.625,1273600.0,-0.023610308940323788,-1.4042627448116136,1.0740756439056913,47.809510799767345,53.66074203005662,-0.4293907302430888,-0.28854804049881366,-1.6931506842140749,1.3883246595685819,11.038357091842007,0.5649986267089844,-0.07292572238853623,0.25424904823302796,-1.1271396674338874,1.6356377638999433,-0.4364453096004297,0.9449434060664856,-1.5011695967079053,13.548334699241341,-40.19680480027692,0.6906943578334577,4,-0.5924997329711896,-0.7724995613098109,-2.8074994087219203,-0.6549987792968732,-2.0449991226196254,0,-0.0621364827998826,4.703697424377287,16.729999542236328,4.238110808356184,17.0,1.7096729205804901,16.969999313354492,-0.0621364827998826
|
|
190,2008-04-29,15.920000076293945,16.444999694824222,15.899999618530273,16.040000915527347,1500800.0,-0.025405511566461425,-5.812426240060928,0.41379469101050415,46.48148900360454,53.593992850163396,0.1634872526207225,0.14449157448671812,-1.3080505857708218,1.7752467877881344,11.328779747839569,0.5450000762939489,-0.052204818484018034,-0.1674999713897698,-1.5441149154699048,1.209114972690367,-0.855807443429839,0.5208075006502977,-0.9124770146890491,1.8099969275276324,-49.74692845201375,0.6883074720400681,4,-0.015000343322757459,-0.3575005531311035,-2.055000066757202,-0.6774997711181658,-1.0900001525878906,1,0.008479913833848496,-1.4042627448116136,16.334999084472653,4.703697424377287,16.729999542236328,4.238110808356184,17.0,0.008479913833848496
|
|
191,2008-04-30,15.484999656677244,16.204999923706055,15.44499969482422,16.045000076293945,1583600.0,-0.027324146829901585,-1.3749994412067625,4.666637526821779,42.72178844593453,52.569907840544154,0.6880922896554456,0.6178647367983334,-0.9092649812111429,2.1676199455943976,10.776416005949422,0.7600002288818342,0.052640322982011156,-0.6067503929138187,-1.9749274340901923,0.7614266482625531,-1.2908389135020055,0.0773381276743681,-0.31767850713941215,2.564100996589783,-47.67330070431093,0.6840885205881861,4,0.4874997138977051,0.07749986648559748,-1.6937496662139875,-0.9249992370605451,-0.944999694824217,2,0.07491125778528684,-5.812426240060928,15.920000076293945,-1.4042627448116136,16.334999084472653,4.703697424377287,16.729999542236328,0.07491125778528684
|
|
192,2008-05-01,16.0,16.024999618530273,15.279999732971193,15.53499984741211,1431200.0,0.033258014513463996,1.8932068679446465,-0.8303567931362722,54.15913255297592,51.76429731880954,0.368624129491554,0.09057508279883209,-1.429129762768456,1.6055287279874761,10.18331323627018,0.7449998855590803,0.23028886759336586,-0.08100004196166921,-1.4484780284247805,1.286477944501442,-0.7647390351932231,0.6027389512698864,1.004999160766598,41.86047414240013,-13.237625939724957,0.6837389932315556,5,0.14249944686889648,-0.4375004768371582,-1.9537498950958252,-1.5924997329711932,-1.949999809265135,3,-0.00031250715255737305,-1.3749994412067625,15.484999656677244,-5.812426240060928,15.920000076293945,-1.4042627448116136,16.334999084472653,-0.00031250715255737305
|
|
193,2008-05-02,15.65999984741211,16.245000839233402,15.484999656677244,16.200000762939453,859000.0,-0.021250009536743164,1.4126980763059158,-1.1612919103833563,57.265777202696114,52.01153318404215,0.758614844259796,0.3533958651567133,-1.0424347786232584,1.8812132457477873,9.245117243834274,0.7600011825561577,0.31267634210198736,-0.3605001449584968,-1.6874670062546002,0.9664667163376066,-1.0239835756065467,0.3029832856895549,1.310499324798581,24.836613121688096,-33.83201133800317,0.6634834306480513,5,0.4824995994567871,-0.09750032424926758,-1.3599998950958252,-1.2524995803833026,-1.1599998474121094,4,0.028735681182897155,1.8932068679446465,16.0,-1.3749994412067625,15.484999656677244,-5.812426240060928,15.920000076293945,0.028735681182897155
|
|
194,2008-05-05,16.334999084472653,16.469999313354492,15.5,15.6899995803833,1977600.0,0.04310339997685819,1.1202171667637713,-1.19444150101018,62.20337898146927,52.267585407374824,0.08117841428666495,-0.3589069488781558,-1.7086778671893725,1.1311992613342845,8.304246063964912,0.9699993133544922,0.4057782032293211,0.32649917602538636,-0.9835874845259305,1.6365858365767014,-0.3285441542502703,0.9815425063010448,0.6016900989532488,88.65543895079728,25.444745318714894,0.6550433302756576,5,-0.1924996376037562,-0.7724995613098109,-2.0349991321563685,-1.9274988174438459,-2.4349994659423793,0,-0.07376792394051346,1.4126980763059158,15.65999984741211,1.8932068679446465,16.0,-1.3749994412067625,15.484999656677244,-0.07376792394051346
|
|
195,2008-05-06,16.540000915527347,16.670000076293945,16.104999542236328,16.114999771118164,1042800.0,0.012549852619799795,-1.5393191004204725,0.6589170095707666,60.355560182169555,52.657652199844385,-0.14450667292175368,-0.5964584535866813,-1.8954297197927659,0.8244690290323042,7.662436579393689,0.5650005340576172,0.3627891712964022,0.5327509880065939,-0.7751458895805108,1.8406478655936986,-0.12119745078695843,1.1866994268001463,0.36355447888945847,90.64754470089991,25.061120545447693,0.6539484387935522,5,-0.3975014686584508,-0.8675012588501012,-2.195000886917118,-2.1325006484985405,-2.3650007247924822,1,-0.1360339074444714,1.1202171667637713,16.334999084472653,1.4126980763059158,15.65999984741211,1.8932068679446465,16.0,-0.1360339074444714
|
|
196,2008-05-07,16.700000762939453,16.819999694824222,16.280000686645508,16.59000015258789,1141200.0,0.009673508981604906,2.0857220708446444,0.2588242685898651,65.71164705670816,54.255698048355775,-0.38759304535685857,-0.7641321345544121,-2.0280129435708982,0.5670293646663467,7.120124826517689,0.5399990081787145,0.34600657049763583,0.6727507591247566,-0.6658678652403971,2.0113693834899102,0.003441446942179738,1.3420600713073334,0.17108351824844092,92.20786137290689,22.744274454236475,0.669309312182577,5,-0.5600008964538574,-1.027501106262207,-2.2787506580352783,-2.2925004959106463,-2.690000534057617,2,-0.11197609304206102,-1.5393191004204725,16.540000915527347,1.1202171667637713,16.334999084472653,1.4126980763059158,15.65999984741211,-0.11197609304206102
|
|
197,2008-05-08,16.575000762939453,16.795000076293945,16.399999618530273,16.774999618530273,1026000.0,-0.007485029598166215,2.291673620548522,-1.8181613261201277,57.73746178179286,54.93841622301314,-0.3679085978436092,-0.6533328929909779,-1.8753552371511955,0.5872051200565274,6.54850587264413,0.3950004577636719,0.27741144954875807,0.5355007171630852,-0.819171219170638,1.8901726534968066,-0.14183525100377636,1.2128366853299468,0.2642618272841055,81.64802060793681,14.751208392460782,0.677335968166861,5,-0.5250010490417445,-1.0100011825561541,-2.037501096725464,-2.1675004959106463,-2.340001106262209,3,-0.12277530663145098,2.0857220708446444,16.700000762939453,-1.5393191004204725,16.540000915527347,1.1202171667637713,16.334999084472653,-0.12277530663145098
|
|
198,2008-05-09,16.825000762939453,16.950000762939453,16.350000381469727,16.350000381469727,2015600.0,0.015082955565165479,-1.5263153667928862,-2.375015497296318,54.79452024967971,55.714528384114516,-0.6738813219862756,-0.8454758274199552,-2.0916432356685313,0.251132631755695,6.433823781956003,0.6000003814697266,0.20649777517594714,0.7212506771087632,-0.6553848823211545,2.097886236538681,0.03293289739380256,1.4095684568237221,-1.54500102996826,91.37931488073157,26.644060726759434,0.688317779714959,5,-0.7100005149841309,-1.2600011825561541,-2.082501173019409,-2.517500877380371,-2.945000648498535,4,-0.16493316174565065,2.291673620548522,16.575000762939453,2.0857220708446444,16.700000762939453,-1.5393191004204725,16.540000915527347,-0.16493316174565065
|
|
199,2008-05-12,17.25,17.46500015258789,16.944999694824222,16.944999694824222,908600.0,0.025259983226669114,-2.4098356555019698,0.6421053899621266,57.2815448082878,56.91453458463488,-1.0677204389932768,-1.1440479142996054,-2.446026082464151,-0.24524851159692673,7.186827623817764,0.6399993896484375,0.17739837920603918,1.0287498950958245,-0.3160721076144277,2.3735718978060767,0.3563388937406984,1.7011608964509506,-1.9366002464294425,84.19117234570118,21.993817397083504,0.6724110013551257,5,-0.877500057220459,-1.4549999237060547,-2.507500410079956,-2.942500114440918,-3.75,0,-0.1594202898550725,-1.5263153667928862,16.825000762939453,2.291673620548522,16.575000762939453,2.0857220708446444,16.700000762939453,-0.1594202898550725
|
|
200,2008-05-13,16.979999542236328,17.53499984741211,16.854999542236328,17.305000305175778,1818200.0,-0.015652200450067988,-1.3652153144964938,-1.0655752057433032,50.11086722998976,57.73554333841879,-0.7057653705540687,-0.7481959394367763,-2.0959686149637626,-0.05842512535261335,7.791480005003232,0.6800003051757812,0.1574594804173266,0.6544994831085198,-0.5758189235286508,1.8848178897456922,0.03934027978993271,1.269658686427105,-1.580535772705078,55.77683854093052,-1.6820445469233576,0.615159203318586,5,-0.5724997520446777,-1.1499996185302734,-2.237499952316284,-2.672499656677246,-3.229999542236328,1,-0.18138987083272962,-2.4098356555019698,17.25,-1.5263153667928862,16.825000762939453,2.291673620548522,16.575000762939453,-0.18138987083272962
|
|
201,2008-05-14,17.549999237060547,17.625,17.014999389648438,17.014999389648438,2252600.0,0.0335688875259621,-1.2803767638523462,-1.6461495123067893,55.44553576655569,57.87847702881655,-1.0639233160463348,-1.208875076990008,-2.574252284723304,-0.7070560854020655,8.646698260832517,0.6450004577636719,0.20578879121608296,1.1157492160797133,-0.1449450666089831,2.3764434987684115,0.4854020747353651,1.7460963574240616,-2.0224033028564445,94.11758546046401,40.27388621062762,0.6303471413443489,5,-0.9949994087219238,-1.6749992370605469,-2.807499647140503,-3.242499351501465,-3.349999427795412,2,-0.19230764632733743,-1.3652153144964938,16.979999542236328,-2.4098356555019698,17.25,-1.5263153667928862,16.825000762939453,-0.19230764632733743
|
|
202,2008-05-15,18.315000534057614,18.459999084472656,17.5,17.504999160766598,1987200.0,0.0435898193876616,-1.3414620530522445,1.514021690303536,64.29215892525326,58.65918610910067,-1.6382918468391914,-1.8053524499281544,-3.2656101431329283,-1.561648407781444,9.832696917209116,0.9599990844726562,0.32139376250617957,1.7150004863738992,0.37885514318199043,3.051145829565808,1.0469278147779448,2.3830731579698536,-2.619612274589839,93.12802656187978,40.95094636096286,0.6680726715959543,5,-1.3350009918212855,-2.0225009918212855,-3.5725009441375697,-4.007500648498532,-3.675000190734858,3,-0.23505324486179646,-1.2803767638523462,17.549999237060547,-1.3652153144964938,16.979999542236328,-2.4098356555019698,17.25,-0.23505324486179646
|
|
203,2008-05-16,18.274999618530273,18.665000915527344,18.075000762939453,18.075000762939453,1644400.0,-0.0021840521081588626,-4.900035286151616,0.2469117487767087,68.6897844072302,59.37989782307412,-1.3279972696241096,-1.6594420961503609,-3.107068642608155,-1.624356028335093,10.828279484725508,0.5900001525878906,0.5132164711263449,1.553749608993531,0.07198723056058043,3.0355119874264833,0.8128684197770539,2.2946307982100063,-2.303150276562011,78.45298336498196,20.506043238738613,0.740881189216476,5,-0.8899993896484375,-1.8799991607666016,-3.5325000286102295,-3.9674997329711914,-3.594999313354494,4,-0.22106703399088423,-1.3414620530522445,18.315000534057614,-1.2803767638523462,17.549999237060547,-1.3652153144964938,16.979999542236328,-0.22106703399088423
|
|
204,2008-05-19,17.799999237060547,18.46999931335449,17.639999389648438,18.280000686645508,1218400.0,-0.02599181348206936,-1.074996840958337,-2.400020980955015,67.90474090231695,60.218695680868265,-0.6965860633880077,-1.132644659736325,-2.48468763749295,-1.2692814116992253,11.15967502611586,0.8299999237060511,0.5893035914607232,1.008999300003051,-0.5398936158723373,2.557892215878441,0.2345528420653551,1.783445757940747,-1.504971706265195,52.20988827792894,-12.307673180558254,0.7744464579376948,5,-0.3274984359741211,-1.404998779296875,-2.9099996089935303,-3.492499351501465,-2.999999046325682,0,-0.22022467924931044,-4.900035286151616,18.274999618530273,-1.3414620530522445,18.315000534057614,-1.2803767638523462,17.549999237060547,-0.22022467924931044
|
|
205,2008-05-20,17.165000915527347,18.165000915527344,16.844999313354492,18.165000915527344,2075400.0,-0.03567406453653654,1.6400032043457031,2.0833270417509335,65.41285073111808,60.185496089136024,0.04066863583845759,-0.47556092218934154,-1.6845657696159932,-0.7659847281358907,11.002392132305793,1.3200016021728516,0.6687189820295316,0.34450097084045694,-1.2095358835424577,1.8985378252233716,-0.43251745635100036,1.1215193980319142,-0.585576578564158,17.582490135767667,-52.509202195915904,0.777018427191457,5,0.34249973297118785,-0.7700004577636754,-2.2512512207031286,-2.8575010299682653,-2.370000839233402,1,-0.21351591727629982,-1.074996840958337,17.799999237060547,-4.900035286151616,18.274999618530273,-1.3414620530522445,18.315000534057614,-0.21351591727629982
|
|
206,2008-05-21,16.104999542236328,17.225000381469727,15.845000267028807,16.959999084472653,1886200.0,-0.06175364501915925,-1.0072756781500747,0.8549995422363276,50.87572555572382,59.42308095290613,1.125781115341404,0.5442164128654738,-0.5397606688803673,0.17237795955584545,10.569557292098697,1.3800001144409197,0.6370222479996528,-0.6722504138946519,-2.2566197635882084,0.9121189357989046,-1.464435088741432,0.11993426095212634,2.5600013732910156,9.219830333938173,-61.78085063059501,0.7921846748467782,5,1.150001049041748,0.4675006866455078,-1.362499713897705,-1.797499656677246,-1.1899995803833008,2,-0.14622785527315296,1.6400032043457031,17.165000915527347,-1.074996840958337,17.799999237060547,-4.900035286151616,18.274999618530273,-0.14622785527315296
|
|
207,2008-05-22,16.075000762939453,16.709999084472653,15.829999923706055,16.489999771118164,1216600.0,-0.0018626997919621857,1.0584832632483105,0.4853792168043102,53.64996319505815,59.295907946837076,1.204010782117173,0.5284577146127489,-0.4243642478973122,0.07892953922758039,10.107125451414873,0.879999160766598,0.607176924419484,-0.6559992313385017,-2.2667741210337944,0.9547756583567928,-1.461386676186148,0.14938821350914466,2.5336001396179206,8.642001887837175,-65.38092906596282,0.805387444847647,5,1.172499656677246,0.6599998474121094,-1.0712509155273438,-1.767500877380371,-1.54500102996826,3,-0.1166408002914121,-1.0072756781500747,16.104999542236328,1.6400032043457031,17.165000915527347,-1.074996840958337,17.799999237060547,-0.1166408002914121
|
|
208,2008-05-23,15.43000030517578,16.245000839233402,15.399999618530273,16.125,1053800.0,-0.040124443368656504,-1.2384106629479832,1.6747020622394668,41.99824611700425,57.59776364780558,1.8219143812363132,1.1289539179090884,0.27499284111376276,0.5994706779983812,10.010030387155611,0.8450012207031286,0.5144646428056099,-1.2359997272491459,-2.9486418276535087,0.47664237315521873,-2.092320777451329,-0.37967867704696445,3.0674565582275424,0.9772211605129767,-68.25381235976525,0.8563210502021822,5,1.6024999618530291,1.3724999427795428,-0.2500004768371564,-1.1225004196166974,-1.0,4,-0.05119895957409859,1.0584832632483105,16.075000762939453,-1.0072756781500747,16.104999542236328,1.6400032043457031,17.165000915527347,-0.05119895957409859
|
|
209,2008-05-27,15.31999969482422,15.975000381469727,15.154999732971193,15.489999771118164,2309000.0,-0.00712900895502,-2.2800025939941566,0.24460453372852198,39.02876871070808,56.366419367885385,1.8208339717028803,1.2216490308424728,0.44854157788390303,0.603466894116286,9.991410172014882,0.8200006484985334,0.4855233404801389,-1.2952503681182836,-3.106506005432939,0.5160052691963735,-2.200878186775613,-0.3896225494609542,2.991609733886717,5.481724153772798,-58.5187543648267,0.9056278186573286,5,1.590000629425047,1.590000629425047,-0.19624972343445002,-1.0124998092651385,-1.4449996948242205,1,-0.041775417911050106,-1.2384106629479832,15.43000030517578,1.0584832632483105,16.075000762939453,-1.0072756781500747,16.104999542236328,-0.041775417911050106
|
|
210,2008-05-28,16.055000305175778,16.055000305175778,14.859999656677244,15.404999732971193,1562600.0,0.04797654210136004,2.67692183545468,-3.823531061719539,44.743274383275235,55.177279214187564,1.0513883350382933,0.5241545452260539,-0.19387833837368262,-0.2338612698974778,10.447863442176573,1.1950006484985334,0.4729936034516662,-0.5669997692108204,-2.368324963654157,1.234325425232516,-1.4676623664324886,0.3336628280108478,2.0040803478759806,50.52855316158049,-9.494762018390091,0.9006625972216681,5,0.7074999809265172,0.7074999809265172,-0.9312503337860072,-1.7475004196166957,-2.3200006484985334,2,-0.07816880041019547,-2.2800025939941566,15.31999969482422,-1.2384106629479832,15.43000030517578,1.0584832632483105,16.075000762939453,-0.07816880041019547
|
|
211,2008-05-29,16.645000457763672,16.825000762939453,15.875,15.875,1677200.0,0.036748685230338474,-1.4675329822492829,1.1846150460330949,50.53030053446202,53.648183837432974,0.3570628320048428,0.02689344105177227,-0.6951059304859406,-0.8901063404831504,11.073663140449018,0.9500007629394531,0.4243385887553899,-0.034999656677246804,-1.7550454419604975,1.685046128606004,-0.8950225493188739,0.8250232359643785,1.0941720956506344,90.83968428301932,32.1657607669785,0.8600228926416256,5,0.11749982833862305,0.11749982833862305,-1.4775006771087646,-2.33750057220459,-2.9500007629394513,3,-0.11114450769551265,2.67692183545468,16.055000305175778,-2.2800025939941566,15.31999969482422,-1.2384106629479832,15.43000030517578,-0.11114450769551265
|
|
212,2008-05-30,15.994999885559082,16.950000762939453,15.755000114440918,16.514999389648438,3026600.0,-0.03905079929880162,-1.390003576282097,-0.6753236298061441,44.071424727538755,50.912810539689474,0.7189703011649229,0.713059122506273,0.04519798119201823,-0.2941172677522097,11.714279002629823,1.1950006484985352,0.4180269343804248,-0.6847502231597886,-2.405213566464173,1.0357131201445977,-1.5449818948119827,0.17548144849240366,1.4562553781815168,54.306202302049975,-0.22117880564731252,0.8602316716521928,5,0.6699995994567836,0.7675004005432129,-0.7225000858306885,-1.6875,-2.2600002288818377,4,-0.06752109605709478,-1.4675329822492829,16.645000457763672,2.67692183545468,16.055000305175778,-2.2800025939941566,15.31999969482422,-0.06752109605709478
|
|
213,2008-06-02,16.110000610351562,16.870000839233402,16.004999160766598,16.360000610351562,5097600.0,0.0071897921610057924,-2.7608531599591726,0.48076968926693553,41.47983072790819,47.976709409199614,0.2956600891504806,0.6677350146236058,0.0025829438696014506,-0.450874067140548,12.297684147182883,0.87500095367432,0.33229096474861564,-0.5922495365142808,-2.2677429224805437,1.083243849451982,-1.4299962294974122,0.24549715646885062,1.0821290926827025,59.80862641311418,8.660350193411055,0.837746692983131,6,0.4024996757507324,0.6524996757507324,-0.7575008869171143,-1.8025007247924805,-3.250000953674318,0,-0.09807578010674511,-1.390003576282097,15.994999885559082,-1.4675329822492829,16.645000457763672,2.67692183545468,16.055000305175778,-0.09807578010674511
|
|
214,2008-06-03,15.130000114440918,15.625,14.529999732971193,14.800000190734865,7582200.0,-0.06083180998025162,-1.5172395649495491,-1.3199996948242116,37.50001127654772,44.875282803136244,0.9578163373099144,1.6367482366744923,0.9888187033062152,0.5046396584973074,13.172028169137334,1.5800008773803693,0.08436292225309217,-1.5120000839233398,-3.3241849592499335,0.30018479140325205,-2.4180925215866367,-0.605907646260043,1.8289165839576462,24.793393640728915,-24.704893218237622,0.9060924376632961,6,0.747499942779541,1.4675002098083496,0.22874951362609863,-0.8225002288818359,-2.690000534057617,1,-0.046265684333803736,-2.7608531599591726,16.110000610351562,-1.390003576282097,15.994999885559082,-1.4675329822492829,16.645000457763672,-0.046265684333803736
|
|
215,2008-06-04,14.289999961853027,15.140000343322756,14.145000457763672,15.0,2872000.0,-0.05551884641336835,1.010099307286159,-2.1515157645290985,28.748388421978333,42.41668978827563,1.5054211283796057,2.4238111975386083,1.8250994152938844,1.309271703090051,13.99362763315119,0.9949998855590838,-0.23044928396545927,-2.2395001888275132,-4.335483447624384,-0.14351693003064092,-3.2874918182259485,-1.191508559429078,2.5800008773803746,5.16932222152713,-37.0868891637145,1.0479916293984362,6,1.2575006484985352,2.1150007247924805,1.362499475479126,0.0024995803833007812,-2.4149999618530273,2,-0.02904128502175396,-1.5172395649495491,15.130000114440918,-2.7608531599591726,16.110000610351562,-1.390003576282097,15.994999885559082,-0.02904128502175396
|
|
216,2008-06-05,14.829999923706055,14.949999809265135,14.1850004196167,14.385000228881836,2174600.0,0.03778866083236876,1.233576601686828,-0.6267600998805892,26.59503715549252,39.41058689499056,0.8555086417959767,1.8303766799160073,1.2629161520600576,0.7498575525367652,14.704269904508083,0.7649993896484357,-0.5215522966077657,-1.6060001850128174,-3.8327196533770618,0.620719283351427,-2.7193599191949396,-0.4926404508306952,1.6585008621215849,24.420655665470807,-10.929665660545343,1.113359734182122,6,0.7175006866455078,1.5750007629394531,0.9037497043609601,-0.7674999237060547,-2.9549999237060547,3,-0.07383683564815335,1.010099307286159,14.289999961853027,-1.5172395649495491,15.130000114440918,-2.7608531599591726,16.110000610351562,-0.07383683564815335
|
|
217,2008-06-06,14.539999961853027,14.744999885559082,14.199999809265135,14.744999885559082,2806200.0,-0.01955495369824356,4.317075893895569,-0.4606743017813363,25.731004443662272,37.603115597952566,1.011210029155471,2.066028908304723,1.5438305430427448,1.0073030547495492,15.453316167247365,0.6300001144409197,-0.7844697647802938,-1.7942501068115249,-4.174885228537796,0.5863850149147449,-2.9845676676746606,-0.6039325459483891,1.620410778045656,14.495392616286987,-14.766460880198421,1.1903175608631351,6,1.0075006484985352,1.8650007247924805,1.2274994850158691,-0.6175003051757812,-2.4099998474121094,4,-0.05811556184633693,1.233576601686828,14.829999923706055,1.010099307286159,14.289999961853027,-1.5172395649495491,15.130000114440918,-0.05811556184633693
|
|
218,2008-06-09,14.050000190734865,14.539999961853027,13.75,14.515000343322756,3045000.0,-0.033700121898467716,2.0679646528991946,2.2682942714390717,25.680946173324003,36.12002420490989,1.4358675591685817,2.463793067704037,2.0536805306771715,1.4812081277780162,16.202387599866206,0.7899999618530273,-0.8996790023640884,-2.145499849319455,-4.7211833813015485,0.4301836826626406,-3.4333416153105016,-0.857658083328408,1.8282531096649173,16.000010172526135,-9.931148710722514,1.2878417659910477,6,1.3000001907348615,2.157500267028807,1.802499294281004,-0.12750053405761896,-0.17500019073486506,0,-0.022419966532480573,4.317075893895569,14.539999961853027,1.233576601686828,14.829999923706055,1.010099307286159,14.289999961853027,-0.022419966532480573
|
|
219,2008-06-10,14.5,14.635000228881836,13.845000267028807,13.895000457763672,2225400.0,0.03202845574065427,-1.241134886086628,-1.3010738574370164,32.292360799732506,34.73658936229403,0.9580697886069736,1.8943299924398573,1.6459329464760728,1.005431914123779,16.403531164893366,0.7899999618530291,-1.0327423955118853,-1.5580000400543206,-4.189662196050499,1.0736621159418593,-2.8738311180524114,-0.24216896205622973,1.0377327723358167,53.95682120532047,25.855525026884283,1.31583107799809,6,0.8500003814697266,1.7075004577636719,1.3524994850158691,-0.5775003433227539,-0.39999961853027344,1,-0.11310347195329351,2.0679646528991946,14.050000190734865,4.317075893895569,14.539999961853027,1.233576601686828,14.829999923706055,-0.11310347195329351
|
|
220,2008-06-11,13.899999618530273,14.399999618530273,13.229999542236328,14.390000343322756,5070600.0,-0.041379336653084575,3.5882421139436733,-0.8099191661885184,34.39491039109136,32.94376823525285,1.363637307849542,2.3734409983546243,2.2314711192194636,1.5856452015745326,16.916973160651853,1.2700004577636719,-1.0586187035072179,-2.004000425338745,-4.765745863185096,0.7577450125076073,-3.3848731442619204,-0.6231277064155698,1.351695910231813,38.95348676028572,8.114180789117071,1.3808727189231762,6,1.1900005340576172,2.0475006103515625,1.9524998664855957,0.022500038146972656,0.4250001907348615,2,-0.10503597685000132,-1.241134886086628,14.5,2.0679646528991946,14.050000190734865,4.317075893895569,14.539999961853027,-0.10503597685000132
|
|
221,2008-06-12,14.175000190734865,14.524999618530273,13.875,14.350000381469727,1820600.0,0.01978421437062372,1.476195320262815,0.3571427181234782,37.004107581184584,32.158510774546826,0.7838515345519479,1.9316673238070177,1.9573172965510306,1.3034327688362968,17.29595973286325,0.6499996185302734,-1.0538751269508282,-1.560249900817869,-4.310942677536042,1.190442875900306,-2.9355962891769547,-0.18490351245878145,0.7127900604525852,62.37626629350639,27.542379063277885,1.3753463883590873,6,0.875,1.7725000381469709,1.7324993610382062,-0.25250053405761896,0.05499935150146307,3,-0.16225750686325935,3.5882421139436733,13.899999618530273,-1.241134886086628,14.5,2.0679646528991946,14.050000190734865,-0.16225750686325935
|
|
222,2008-06-13,14.010000228881836,14.640000343322756,13.654999732971193,14.015000343322756,1809400.0,-0.011640208792439877,-1.7552421995563892,0.028572051378477042,39.604690343654894,31.95016184296313,0.7126064018277543,1.852594337884625,2.094990229196103,1.4712853506836403,16.941687747774026,0.9850006103515625,-1.1513793573215914,-1.509999847412109,-4.07841936688888,1.0584196720646606,-2.794209607150492,-0.22579008767372422,-0.7800006866455078,55.31916620504791,15.533324137001294,1.2842097597383848,6,0.4174995422363281,1.9375,1.896249532699585,-0.08750057220458984,0.29500007629394354,4,-0.15239116302657152,1.476195320262815,14.175000190734865,3.5882421139436733,13.899999618530273,-1.241134886086628,14.5,-0.15239116302657152
|
|
223,2008-06-16,14.234999656677244,14.335000038146973,13.84000015258789,14.135000228881836,1943000.0,0.016059916068492885,2.2999971389788696,-19.99942780849912,42.188627510054054,32.47111920224161,0.2164275891720422,1.380171702715982,1.8235990006012859,1.2387400151112882,16.38809555998515,0.49499988555908203,-1.3488789424833634,-1.0830004215240496,-3.35779702546788,1.191796182419779,-2.220398723495963,0.05439788044786553,-0.9768000984191882,71.27656336553483,26.029881413744434,1.1373983019719145,6,-0.0499997138977033,1.7125005722045916,1.5724999904632586,-0.3124999999999982,-0.11999988555908025,0,-0.14787492750299647,-1.7552421995563892,14.010000228881836,1.476195320262815,14.175000190734865,3.5882421139436733,13.899999618530273,-0.14787492750299647
|
|
224,2008-06-17,13.880000114440918,14.234999656677244,13.670000076293945,14.039999961853027,3398200.0,-0.024938500231702188,1.0545467786570928,-1.6000076294382157,33.434884250983814,32.99184096102,0.41959249222140294,1.5035234619560143,2.1366353070898754,1.5751909645910782,16.523024335204795,0.564999580383299,-1.4689628968356576,-1.2420000076293949,-3.2794921433261095,0.795492128067318,-2.2607460754777513,-0.22325393978103847,-0.5941645404815681,46.09930517087326,1.457924021758167,1.0187460678483564,6,0.20999956130981445,2.067500114440918,1.9599997997283936,0.042499542236328125,-0.8900003433227539,1,-0.00036023878960311784,2.2999971389788696,14.234999656677244,-1.7552421995563892,14.010000228881836,1.476195320262815,14.175000190734865,-0.00036023878960311784
|
|
225,2008-06-18,13.5,13.949999809265135,13.19499969482422,13.65999984741211,3221200.0,-0.02737752963312745,1.0405414809793467,1.0,25.25570621255271,32.843026411804466,0.7551594345860355,1.6810616051795044,2.469713746825221,1.9457408465146457,17.87493674748653,0.7550001144409144,-1.6049273811951537,-1.438750076293946,-3.358423734566575,0.480923581978681,-2.3985869054302604,-0.4789132471576316,1.1400003433227557,21.107278082725973,-16.959559202858625,0.9598368291363137,6,0.4699997901916504,2.4300003051757812,2.583750009536743,0.5450000762939453,-0.8999996185302734,2,0.044444472701461235,1.0545467786570928,13.880000114440918,2.2999971389788696,14.234999656677244,-1.7552421995563892,14.010000228881836,0.044444472701461235
|
|
226,2008-06-19,13.75,13.75,12.93000030517578,13.56999969482422,1974800.0,0.0185185185185186,8.11109227313188,-1.1250029802350698,31.150297608800116,33.44517009681978,0.3753194891460687,1.312897746041326,2.183272761578259,1.6794253241003396,19.616721603370323,0.8199996948242205,-1.6310809455895168,-1.071000099182129,-2.978334188960403,0.8363339905961436,-2.024667144071266,-0.11733305429299179,0.8611003303527855,47.95319745798396,11.447279627312824,0.9536670448891363,6,0.03500032424926758,2.0475006103515625,2.3687498569488525,0.3299999237060547,-1.4449996948242205,3,0.04181816794655524,1.0405414809793467,13.5,1.0545467786570928,13.880000114440918,2.2999971389788696,14.234999656677244,0.04181816794655524
|
|
227,2008-06-20,14.199999809265135,14.449999809265135,13.489999771118164,13.699999809265135,2973000.0,0.0327272588556462,-1.0869564315997928,2.777773068282993,34.81716365127174,34.4603053721473,-0.1430215053232633,0.7538768734256394,1.7003425102221517,1.227217107438582,21.02988392987763,0.9600000381469709,-1.4979089844894755,-0.5272502422332774,-2.357837038243508,1.3033365537769512,-1.4425436402383927,0.3880431557718378,0.3438565200805712,83.55262621287649,47.929129505140324,0.9152933980051146,6,-0.41499948501586736,1.5975008010864276,2.0150001049041766,-0.07499980926513494,-1.6049995422363281,4,0.0021126572798697563,8.11109227313188,13.75,1.0405414809793467,13.5,1.0545467786570928,13.880000114440918,0.0021126572798697563
|
|
228,2008-06-23,14.640000343322756,14.75,13.949999809265135,14.220000267028807,2620800.0,0.030985953518853693,1.5000029802350865,0.8400001525878977,45.73913242505945,35.95439110829474,-0.5481757782696626,0.26525678693572097,1.257313380780559,0.775089955696993,21.923224280948737,0.8000001907348651,-1.3776251801987538,-0.047749710083005326,-1.8483360286119694,1.752836608445957,-0.9480428693474874,0.8525434491814767,-1.7100000381469762,93.95606180649013,54.609562414658015,0.9002931592644815,6,-0.8000001907348651,1.1575002670288068,1.9962491989135724,-0.09750080108642756,-3.0900001525878906,0,-0.022882515730251907,-1.0869564315997928,14.199999809265135,8.11109227313188,13.75,1.0405414809793467,13.5,-0.022882515730251907
|
|
229,2008-06-24,14.68000030517578,15.0600004196167,14.545000076293945,14.81999969482422,4780800.0,0.002732237767417045,-1.5121977316499038,-0.33333181956485775,53.93939755909455,38.126000793628435,-0.6257632477070967,0.18430045635524728,1.2353194640903968,0.7063871905358905,22.46733408312939,0.5150003433227539,-1.2160650711262004,0.02425022125243892,-1.751603504844356,1.800103947349232,-0.8636766417959585,0.9121770843008363,-1.7136000061035155,82.15961999886268,36.89995793317268,0.8879268630483967,6,-0.6849999427795392,1.0199995040893537,2.2100000381469744,-0.0349998474121076,-3.579999923706053,1,-0.03848777399946046,1.5000029802350865,14.640000343322756,-1.0869564315997928,14.199999809265135,8.11109227313188,13.75,-0.03848777399946046
|
|
230,2008-06-25,14.800000190734865,14.949999809265135,14.479999542236328,14.53499984741211,2914200.0,0.008174378955345007,-1.506661716049907,-1.892867847411409,49.66887710000467,39.533197406830666,-0.6757329010075672,-0.03640833806446331,1.1352524410443117,0.5500274714614246,22.78169373083221,0.4700002670288068,-1.0062623411145637,0.20700011253357076,-1.4450495754928685,1.8590498005600082,-0.619024731479648,1.0330249565467895,-1.7498558868408232,87.79341714025783,38.249625567566184,0.8260248440132191,6,-0.8049998283386248,0.7475004196166974,2.1337504386901838,-0.15499973297119318,-3.789999961853029,2,-0.12229732407367144,-1.5121977316499038,14.68000030517578,1.5000029802350865,14.640000343322756,-1.0869564315997928,14.199999809265135,-0.12229732407367144
|
|
231,2008-06-26,14.795000076293945,14.824999809265135,14.375,14.579999923706055,2184000.0,-0.00033784556597837856,2.2727304253740437,0.8113202794082134,53.003534997826435,41.02195792396084,-0.640938540199711,-0.18668328149252744,1.1450641013064349,0.5254547738613091,24.100276441987322,0.44999980926513494,-0.8903152529849567,0.29450001716613805,-1.0528558485007125,1.6418558828329886,-0.3791779156672863,0.9681779499995624,-1.6644615277709978,83.12100421256602,27.939924501506397,0.673677932833425,6,-0.7999997138977051,0.2825002670288086,2.156250476837158,-0.14999961853027344,-4.335000038146973,3,-0.14836091135553764,-1.506661716049907,14.800000190734865,-1.5121977316499038,14.68000030517578,1.5000029802350865,14.640000343322756,-0.14836091135553764
|
|
232,2008-06-27,14.914999961853027,15.015000343322756,14.579999923706055,14.8100004196167,4926000.0,0.008110840482614012,1.8524589138754568,0.4883696172885506,61.16128736926661,43.13003124165112,-0.6918157738734791,-0.41291286323433596,1.0434585947869088,0.37867470693033844,25.53034617245098,0.435000419616701,-0.7484800704937591,0.46849989891052246,-0.7015615149471568,1.6385613127682017,-0.11653080801831628,1.0535306058393612,-1.7072829384863297,86.93690287992304,25.692614187217806,0.5850307069288394,6,-0.9199995994567871,0.025000572204589844,1.9987504482269287,-0.26999950408935547,-4.324999809265137,4,-0.17499159660426733,2.2727304253740437,14.795000076293945,-1.506661716049907,14.800000190734865,-1.5121977316499038,14.68000030517578,-0.17499159660426733
|
|
233,2008-06-30,14.529999732971193,14.979999542236328,14.375,14.824999809265135,1907600.0,-0.025812955405063343,1.0,-2.809536784741111,50.39369723972644,45.01434379595585,-0.2911909879969663,-0.16058478662999143,1.415356473428174,0.7366195407311729,27.11866858021283,0.6049995422363281,-0.6482323337078846,0.16249971389770757,-0.7102304991912689,1.035229926986684,-0.2738653926467798,0.5988648204421949,-1.248191373754496,22.627684382722755,-37.905128593173394,0.43636510654448785,6,-0.534999370574953,0.410000801086424,2.4612507820129377,0.6375007629394513,-3.420000076293947,0,-0.13317271173457235,1.8524589138754568,14.914999961853027,2.2727304253740437,14.795000076293945,-1.506661716049907,14.800000190734865,-0.13317271173457235
|
|
234,2008-07-01,14.43000030517578,14.494999885559082,13.520000457763672,14.34000015258789,2896200.0,-0.006882273202558742,7.863658826283346,-0.305085184107585,58.006053960111586,48.6532713234624,-0.1173053625422753,-0.12196992714980404,1.4829293507682397,0.8039970998455583,27.682321030162015,1.0099992752075213,-0.5624534365959359,0.09750027656554927,-0.6993191273491366,0.8943196804802351,-0.30090942539179366,0.4959099785228922,-1.0770642635430825,60.8695596703538,-2.2940450030932666,0.3984097019573432,7,-0.43499994277953924,0.5100002288818377,2.487499952316286,1.0900001525878924,-3.9099998474121076,1,-0.19958420329401594,1.0,14.529999732971193,1.8524589138754568,14.914999961853027,2.2727304253740437,14.795000076293945,-0.19958420329401594
|
|
235,2008-07-02,13.875,14.43000030517578,13.449999809265135,14.43000030517578,3941600.0,-0.03846155879682911,2.5315313767269454,-6.1666596024245495,45.82172343066745,50.28342974811432,0.5548289117419909,0.4219806700855031,1.9929049391805052,1.3209009817401896,27.994446134258343,0.9800004959106445,-0.5244785808687578,-0.43675003051757777,-1.2594240138757158,0.38592395284056025,-0.8480870221966477,-0.025413038838507873,-0.4537813832479429,27.15655244110078,-34.615116972064115,0.4113369916790691,7,0.38000011444091797,1.0650005340576172,3.0350003242492676,1.7275004386901855,-2.8500003814697266,2,-0.19999997250668633,7.863658826283346,14.43000030517578,1.0,14.529999732971193,1.8524589138754568,14.914999961853027,-0.19999997250668633
|
|
236,2008-07-03,13.734999656677244,14.149999618530273,13.5,13.795000076293945,697600.0,-0.010090114834072517,-1.4528299849751234,0.10810880472885089,46.14304902421582,51.541861456219216,0.7738570232253572,0.5014497559443285,2.072591505292145,1.4206460238057605,28.323438866824134,0.6499996185302734,-0.392077743025391,-0.5220003604888941,-1.3451996465153364,0.30119892553754823,-0.9336000035021144,-0.11040071747567382,-0.2849998474121094,18.210846655315976,-42.54385205560416,0.4115996430132209,7,0.5200004577636737,1.2050008773803729,3.0275006294250506,1.885000705718996,-2.3849992752075178,3,-0.19839821593811657,2.5315313767269454,13.875,7.863658826283346,14.43000030517578,1.0,14.529999732971193,-0.19839821593811657
|
|
237,2008-07-07,13.69499969482422,13.9350004196167,13.550000190734865,13.845000267028807,2068200.0,-0.002912265224089605,1.3333285168091769,2.4999920527694766,42.01183515429637,51.127717315023325,0.8210294377012257,0.5005626650618691,2.049602187683405,1.4122448274150674,28.670210775461456,0.38500022888183416,-0.16205908578671924,-0.519750308990476,-1.3681451000982516,0.3286444821172996,-0.9439477045443638,-0.09555291343658823,-0.24499988555908558,16.01306721036522,-41.617435709963104,0.4241973955538876,7,0.5600004196166974,1.2450008392333967,3.0675005912780744,1.9250006675720197,-2.969999313354494,0,-0.23621757785798692,-1.4528299849751234,13.734999656677244,2.5315313767269454,13.875,7.863658826283346,14.43000030517578,-0.23621757785798692
|
|
238,2008-07-08,13.734999656677244,13.94499969482422,12.845000267028807,13.71500015258789,3101200.0,0.002920771284729673,4.000002167443671,-0.13332951865061088,47.63457695761452,50.42718169263665,0.7142677383846934,0.4593023254132653,1.954483300383492,1.3288540848872952,28.894048168659424,1.0999994277954137,0.006075799279706473,-0.46400032043457173,-1.3366227208787027,0.40862208000955924,-0.9003115206566381,-0.027689120212505358,1.325000762939455,53.939369418836456,-4.937021502636007,0.4363112002220657,7,0.19500064849853693,1.1225008964538592,2.9787502288818377,1.9750008583068865,-3.1249999999999982,1,-0.22897703550800008,1.3333285168091769,13.69499969482422,-1.4528299849751234,13.734999656677244,2.5315313767269454,13.875,-0.22897703550800008
|
|
239,2008-07-09,12.859999656677244,13.699999809265135,12.8149995803833,13.69499969482422,3086800.0,-0.0637058625316107,1.094674436006221,-41.75103714653958,41.011232192612155,49.46522114737081,1.457190035919501,1.2702651086241676,2.775794359239841,2.1662714015527538,29.278513875439682,0.9200000762939435,0.1043850872581853,-1.257000303268434,-2.301768985134169,-0.21223162140269913,-1.7793846442013024,-0.7346159623355657,2.155700759887697,2.7863811825673253,-58.35317285823363,0.5223843409328678,7,1.055000305175783,1.360000133514406,3.7775006294250506,3.002501010894777,-1.674999237060545,2,-0.13608087455051776,4.000002167443671,13.734999656677244,1.3333285168091769,13.69499969482422,-1.4528299849751234,13.734999656677244,-0.13608087455051776
|
|
240,2008-07-10,12.4399995803833,12.9399995803833,11.904999732971193,12.8149995803833,2745800.0,-0.03265941582477949,2.3119995117187444,0.44910177588997036,32.4396749939724,47.180347813609266,1.684345873111214,1.660407362555146,3.1494968124287617,2.5552057351180526,29.44147784921021,1.0349998474121076,0.06858995719905181,-1.60400037765503,-2.889013890808961,-0.3189868645010989,-2.2465071342319956,-0.9614936210780645,2.487672802734375,23.830729384597483,-37.366718261399726,0.642506756576966,7,1.0200004577636737,1.0825004577636737,3.7975006103515625,3.4350008964538574,-1.0149993896484357,3,-0.15434077068999952,1.094674436006221,12.859999656677244,4.000002167443671,13.734999656677244,1.3333285168091769,13.69499969482422,-0.15434077068999952
|
|
241,2008-07-11,11.875,12.354999542236328,11.625,12.30500030517578,1690200.0,-0.04541797423162708,1.7547215984338111,1.1466674804687453,19.765934358936207,42.58086414579477,2.002129932950094,2.1547362621848443,3.6747023777298473,3.085219422391221,29.869508877239127,0.8149995803833008,-0.049117893481657404,-2.0539999485015876,-3.6609836169627172,-0.447016280040458,-2.8574917827321524,-1.2505081142710228,2.871312024108887,10.775863486436439,-45.62775345187505,0.8034918342305652,7,1.427499771118164,1.4675002098083496,4.101250648498535,4.410000324249268,-0.8900003433227539,4,-0.0715789794921875,2.3119995117187444,12.4399995803833,1.094674436006221,12.859999656677244,4.000002167443671,13.734999656677244,-0.0715789794921875
|
|
242,2008-07-14,11.875,12.25,11.65999984741211,11.984999656677244,1186000.0,0.0,-1.1851859046926079,0.2558129735100482,9.397935974138392,38.02577956072943,1.704839025243439,2.093943916222221,3.617485355827199,3.0628117275220568,30.144215996904666,0.5900001525878906,-0.1643118903121561,-1.9472499370574958,-3.7969057724686692,-0.09759410164632243,-2.8720778547630825,-1.0224220193519091,2.6216070621801766,10.775863486436439,-39.18900934368823,0.9248279177055868,7,1.184999942779541,1.4675002098083496,4.101250648498535,4.410000324249268,-1.6800003051757795,0,-0.04421049419202305,1.7547215984338111,11.875,2.3119995117187444,12.4399995803833,1.094674436006221,12.859999656677244,-0.04421049419202305
|
|
243,2008-07-15,12.130000114440918,12.420000076293945,11.595000267028807,11.710000038146973,2543000.0,0.021473693847656294,-1.5384624413489867,-3.8181944287907124,14.779001776942962,33.22277376259959,1.1997653070897414,1.7635761448338396,3.318012550141262,2.8142025665031696,30.313392810949058,0.8249998092651385,-0.3066260177366562,-1.58699984550476,-3.5723473742735337,0.3983476832640136,-2.579673609889147,-0.5943260811203732,2.136878382764845,25.415675237807093,-19.6309039963771,0.992673764384387,7,0.8825001716613752,1.197500228881836,3.846250534057617,4.15500020980835,-1.9650001525878906,1,-0.11582850121316335,-1.1851859046926079,11.875,1.7547215984338111,11.875,2.3119995117187444,12.4399995803833,-0.11582850121316335
|
|
244,2008-07-16,13.875,13.970000267028807,11.984999656677244,12.130000114440918,3072200.0,0.14385819201119698,1.051679772498211,4.154760877561864,41.18207615903248,32.70725739908458,-0.7065408630854595,0.01916505907925803,1.5261395217666127,1.0626532431917415,29.46378841911318,1.9850006103515625,-0.4696009671251584,0.15825004577636648,-1.8270123157625076,2.1435124073152405,-0.8343811349930697,1.1508812265458026,0.12469067418806645,95.99998875668182,54.03239890196608,0.9926311807694368,7,-1.002500057220459,-0.5474996566772461,1.9037504196166992,2.332500457763672,-4.140000343322754,2,-0.23531534005929755,-1.5384624413489867,12.130000114440918,-1.1851859046926079,11.875,1.7547215984338111,11.875,-0.23531534005929755
|
|
245,2008-07-17,14.100000381469727,14.164999961853027,12.5,13.875,2243600.0,0.0162162437095299,8.380293570883614,0.1289400551436933,43.6413570409956,32.42929162317123,-1.0015971570457385,-0.16714990782136496,1.2493052660524189,0.8357782384375554,28.098226677190663,1.6649999618530273,-0.5591255132987598,0.3532504081726078,-1.636349757114191,2.3428505734594065,-0.6415496744707916,1.3480504908160071,-2.5050001144409197,97.47083314779357,58.20105249702679,0.9948000826433991,7,-1.2200002670288086,-0.7725000381469727,1.6787500381469727,2.1075000762939453,-4.1050004959106445,3,-0.20673758035382261,1.051679772498211,13.875,-1.5384624413489867,12.130000114440918,-1.1851859046926079,11.875,-0.20673758035382261
|
|
246,2008-07-18,14.324999809265135,14.6899995803833,13.425000190734865,14.005000114440918,1299800.0,0.01595740579490368,1.4095243977315217,1.4222184546263643,44.70376853758057,32.72839533242502,-1.2673826049783798,-0.36560798348175894,0.9688597123640523,0.6136264559197926,26.22948093141877,1.2649993896484357,-0.6766184506471564,0.5494998455047586,-1.456845244989248,2.555844935998765,-0.45367269974224556,1.5526723907517628,-2.678599548339843,88.20678991613205,52.69596694087956,1.0031725452470035,7,-1.1824998855590803,-0.997499465942381,1.1937503814697283,1.622500419616701,-5.239999771118162,4,-0.20244325704315935,8.380293570883614,14.100000381469727,1.051679772498211,13.875,-1.5384624413489867,12.130000114440918,-0.20244325704315935
|
|
247,2008-07-21,14.229999542236328,14.5,13.760000228881836,14.345000267028807,1183800.0,-0.00663178138176046,2.482350301248752,-0.35937760770569227,47.15908895921433,32.67556333260279,-1.2164326855785461,-0.2827412668977516,1.0101965032296878,0.7115097039341531,25.426898707657614,0.7399997711181641,-0.7103085057547336,0.4529995918273926,-1.5547261550137552,2.4607253386685404,-0.5508632815931804,1.4568624652479656,-2.4618553085327157,85.13731372533312,46.014159570605685,1.0038628734205737,7,-1.0874996185302734,-0.9024991989135742,1.2687506675720215,1.7175006866455078,-5.104999542236328,0,-0.22803935277211618,1.4095243977315217,14.324999809265135,8.380293570883614,14.100000381469727,1.051679772498211,13.875,-0.22803935277211618
|
|
248,2008-07-22,14.30500030517578,14.53499984741211,13.664999961853027,13.949999809265135,926200.0,0.005270608949553335,1.1349701435426762,-3.086941378423924,48.81065675934455,33.542166062239716,-1.3433427611921864,-0.4048848703737651,0.873237874641509,0.6411346870298686,25.074905744629184,0.869999885559082,-0.7361122892748391,0.5447503566741929,-1.4380958777335504,2.5275965910819362,-0.44667276052967786,1.5361734738780637,-2.419981857604979,85.76712435983943,47.35429831634971,0.9914231172038717,7,-1.1625003814697248,-0.9774999618530256,0.8824996948242205,1.6424999237060565,-4.815000534057615,1,-0.2873121651639877,2.482350301248752,14.229999542236328,1.4095243977315217,14.324999809265135,8.380293570883614,14.100000381469727,-0.2873121651639877
|
|
249,2008-07-23,14.114999771118164,15.0,13.94499969482422,14.300000190734865,1241000.0,-0.01328210625684989,-3.0190444012112763,-0.5211272146032905,52.45398473887469,35.76597825611775,-1.0690177351411165,-0.27340045288789483,0.9840941914007484,0.8501912232978999,25.12271659334307,1.0550003051757795,-0.749200425585876,0.3829998493194573,-1.560378738120388,2.3263784367593026,-0.5886894444004653,1.35468914303938,-2.117782078234864,64.59999084472656,23.74037460995489,0.9716892937199229,7,-0.8174996376037598,-0.7874994277954102,0.9512503147125244,1.8325004577636719,-4.199999809265137,2,-0.27984412846733087,1.1349701435426762,14.30500030517578,2.482350301248752,14.229999542236328,1.4095243977315217,14.324999809265135,-0.27984412846733087
|
|
250,2008-07-24,12.989999771118164,14.479999542236328,12.875,14.479999542236328,1683800.0,-0.07970244550070438,1.154362132595313,8.054034548706795,43.65957647127574,38.420827379711035,0.15891610025663283,0.7473639218579677,2.023949846953238,1.9934075362615111,25.35573120273895,1.6049995422363281,-0.8215837126965742,-0.6515001296997074,-2.5536073357259284,1.2506070763265136,-1.6025537327128188,0.299553473313404,-0.8126151398078623,5.411753934972427,-36.730117935912986,0.9510536030131109,7,0.30750036239624023,0.33750057220458984,2.02875018119812,2.957500457763672,-3.304999351501465,3,-0.25057738043060274,-3.0190444012112763,14.114999771118164,1.1349701435426762,14.30500030517578,2.482350301248752,14.229999542236328,-0.25057738043060274
|
|
251,2008-07-25,12.600000381469727,12.979999542236328,12.520000457763672,12.755000114440918,1216400.0,-0.030023048230959803,-1.9206329983863204,0.10402668240336206,41.204825331304114,41.9549261971739,0.7404367635704681,1.01661001349534,2.3041419680474533,2.401216890362253,25.610683648241544,0.4699993133544922,-0.8105535189742916,-0.9317495346069329,-2.8067267875915007,0.943227718377635,-1.8692381610992168,0.005739091885351044,-0.25325882803804234,3.2258039706698947,-40.47707232302937,0.9374886264922838,7,0.6974997520446777,0.7274999618530273,2.3499996662139893,3.3299999237060547,-3.14500045776367,4,-0.2067460648447047,1.154362132595313,12.989999771118164,-3.0190444012112763,14.114999771118164,1.1349701435426762,14.30500030517578,-0.2067460648447047
|
|
252,2008-07-28,12.30500030517578,12.505000114440918,12.03499984741211,12.505000114440918,2700800.0,-0.02341270375894522,3.7000071525641944,1.2903235730239027,38.96605523098416,44.642376580956245,1.2324524153824488,1.165822096545254,2.4589808096680965,2.69820172491716,26.331123082358264,0.5650005340576172,-0.7303678887561063,-1.096249628067019,-2.9286907712049928,0.7361915150709546,-2.012470199636006,-0.18002905649803225,2.6949996948242205,9.106254430645144,-31.926112381270897,0.9162205715689867,7,1.1874995231628436,1.0225000381469744,2.4862501621246356,3.492500305175783,-2.8000001907348615,0,-0.26168225820152136,-1.9206329983863204,12.600000381469727,1.154362132595313,12.989999771118164,-3.0190444012112763,14.114999771118164,-0.26168225820152136
|
|
253,2008-07-29,12.595000267028807,12.824999809265135,12.175000190734865,12.25,3891600.0,0.02356765174000408,-1.6262616921461575,-1.7250029802350568,47.75233783655237,45.37240565623624,1.134672234084535,0.7625187366113089,2.0305891633623325,2.433608338621772,26.710390887428765,0.6499996185302699,-0.5271574611124379,-0.7094996929168715,-2.4947311446240388,1.0757317587902957,-1.6021154187704543,0.1831160329367112,2.345699729919435,18.88702835741583,-25.86855032419829,0.8926157258535834,7,0.9224996566772479,0.7325000762939471,2.196250200271608,3.2025003433227557,-3.5650005340576136,1,-0.2755061685955318,3.7000071525641944,12.30500030517578,-1.9206329983863204,12.600000381469727,1.154362132595313,12.989999771118164,-0.2755061685955318
|
|
254,2008-07-30,11.550000190734865,12.574999809265135,11.274999618530273,12.5,3857400.0,-0.0829694366128394,1.3636379399583722,-2.753620504258369,43.17485178556489,45.32057173896615,2.0285073081170566,1.66611626449758,2.937514251096429,3.5140037721627415,26.52031871099163,1.3200006484985334,-0.3065474268774153,-1.610499763488768,-3.476274174564576,0.25527464758704,-2.543386969026672,-0.6776125579508641,3.3325858032226545,8.580361271478557,-37.218370447439035,0.9328872055379042,7,1.5874996185302717,1.6174998283386213,3.2687501907348615,4.247500419616697,-2.2200002670288086,2,-0.17835501174010238,-1.6262616921461575,12.595000267028807,3.7000071525641944,12.30500030517578,-1.9206329983863204,12.600000381469727,-0.17835501174010238
|
|
255,2008-07-31,11.100000381469727,11.350000381469727,10.699999809265137,11.335000038146973,4228000.0,-0.03896102180380201,3.905658340320938,0.24736810932523057,43.95004265849529,45.23682441906779,2.244207229229648,2.0001071173714333,3.2618342533331948,4.008079055969393,26.40631235352589,0.8500003814697283,-0.1161943851860947,-1.9217495918273926,-3.967819470586365,0.12432028693157982,-2.944784531206878,-0.8987146524479073,3.6382821574707034,17.5438868005185,-31.334818481117217,1.023034939379486,7,1.7499995231628418,1.7574996948242188,3.74749970436096,4.697500228881836,-1.9500007629394531,3,-0.10675679089119061,1.3636379399583722,11.550000190734865,-1.6262616921461575,12.595000267028807,3.7000071525641944,12.30500030517578,-0.10675679089119061
|
|
256,2008-08-01,11.010000228881836,11.255000114440918,10.625,11.255000114440918,1877400.0,-0.008108121576115956,4.142860479328613,1.04255422762413,43.34103418514523,44.81259611083789,2.027764564306599,1.9768435296170814,3.2566897845289233,4.106711562668316,26.305175910975244,0.630000114440918,-0.15907124487017654,-1.8754997730255134,-4.078490089360944,0.3274905433099171,-2.9769949311932287,-0.7740046148577981,3.485985346278076,17.500011920930003,-34.703126101746136,1.1014951581677155,8,1.802499771118164,1.809999942779541,3.7612502574920654,4.787500381469727,-1.9050006866455078,4,-0.12034512095552452,3.905658340320938,11.100000381469727,1.3636379399583722,11.550000190734865,-1.6262616921461575,12.595000267028807,-0.12034512095552452
|
|
257,2008-08-04,10.460000038146973,11.0600004196167,10.404999732971193,11.050000190734863,1505000.0,-0.04995460302462873,1.1475410861245159,2.4081650129816543,37.702504778202616,43.57835700182212,2.220232873220292,2.3948441089046657,3.7041597258981227,4.661834332745716,26.255130033847408,0.655000686645506,-0.2601041584739967,-2.263749980926514,-4.681101261642686,0.15360129978965809,-3.4724256212846,-1.055074340568428,3.726306691000147,2.2727398116453177,-51.11628614250761,1.208675640358086,8,2.242499828338623,2.2500000000000018,4.076250314712524,5.33750057220459,-1.4600000381469727,0,-0.0960803165177575,4.142860479328613,11.010000228881836,3.905658340320938,11.100000381469727,1.3636379399583722,11.550000190734865,-0.0960803165177575
|
|
258,2008-08-05,10.59000015258789,10.895000457763672,10.050000190734863,10.895000457763672,4648600.0,0.012428309174647767,4.540979813392701,0.516949536094139,18.26087805834527,39.77912292620774,1.6850419389998326,2.1261569518617343,3.4918194970118677,4.525230538097404,25.630938914366464,0.8450002670288086,-0.4003224435677666,-1.9764998912811276,-4.522611512328037,0.5696117297657821,-3.2495557018045833,-0.7034440807576718,3.218175876941636,21.386140334046686,-25.51353455718818,1.273055810523455,8,1.674999713897705,1.934999942779541,3.877500295639038,5.207500457763672,-0.2950000762939471,1,-0.10245514849042092,1.1475410861245159,10.460000038146973,4.142860479328613,11.010000228881836,3.905658340320938,11.100000381469727,-0.10245514849042092
|
|
259,2008-08-06,11.109999656677246,11.130000114440918,10.300000190734863,10.479999542236328,3538600.0,0.04910287975418792,1.477607903812841,-2.0655720789453937,22.669098913805072,37.44684764204433,0.7755094275054564,1.5476800018611208,2.8973708343550335,4.006214556203869,24.824429781964554,0.8299999237060547,-0.5599910885624961,-1.3690003871917718,-3.9917702044335748,1.2537694300500313,-2.6803852958126733,-0.05761547857087024,2.2471952721969206,81.53840849386236,39.340504844563014,1.3113849086209013,8,0.4050002098083496,1.4150004386901855,3.3575007915496826,4.687500953674316,-0.01999950408935547,2,-0.18721872079050406,4.540979813392701,10.59000015258789,1.1475410861245159,10.460000038146973,4.142860479328613,11.010000228881836,-0.18721872079050406
|
|
260,2008-08-07,10.520000457763672,10.96500015258789,10.385000228881836,10.960000038146973,2157000.0,-0.0531052400671298,1.5777785312985446,-0.6984119054863511,17.39503576156082,34.80131546762841,1.093261319165352,2.093813379506365,3.3808351604050877,4.6032769034192835,23.258916778434664,0.7249994277954102,-0.7744129818602996,-1.8629996299743645,-4.628452508210259,0.90245324826153,-3.2457260690923118,-0.4802731908564173,2.4403311025337793,39.004174007189356,2.5176041782373773,1.3827264391179477,8,0.9174995422363281,2.0049996376037598,3.947499990463257,5.277500152587891,-0.33500003814697266,3,-0.1131179165661923,1.477607903812841,11.109999656677246,4.540979813392701,10.59000015258789,1.1475410861245159,10.460000038146973,-0.1131179165661923
|
|
261,2008-08-08,11.024999618530273,11.149999618530273,10.40999984741211,10.53499984741211,2708000.0,0.04800372041751344,1.0,-1.1136369054972874,24.33946779924608,33.176139086324184,0.3814688841299194,1.6041129607523352,2.7539523644817265,4.102121949431389,21.316837689434458,0.7399997711181641,-1.0119290276123785,-1.3155004501342766,-4.139334792080364,1.5083338918118105,-2.727417621107321,0.09641672083876784,1.5860921774196672,88.63635772515612,55.895310801301875,1.4119171709730436,8,0.41250038146972656,1.5000004768371582,3.572500705718994,4.772500991821289,-0.05499935150146662,4,-0.17006803309531116,1.5777785312985446,10.520000457763672,1.477607903812841,11.109999656677246,4.540979813392701,10.59000015258789,-0.17006803309531116
|
|
262,2008-08-11,11.350000381469727,11.46500015258789,10.795000076293944,11.045000076293944,2534800.0,0.029478528270713733,1.504673896767852,0.6224498931495048,27.251728947948024,30.898293654257035,-0.10420278719991849,1.3046541850086317,2.329286194282915,3.7864868985522495,19.101873462615334,0.6700000762939471,-1.1170044211313552,-0.9642497062683102,-3.8159273267324263,1.887427914195806,-2.3900885165003682,0.46158910396374786,0.9537604218544047,91.87280747572848,63.1194531758827,1.425838810232058,8,-0.03750038146972656,1.174999713897705,3.247499942779541,4.447500228881836,-0.020000457763671875,0,-0.19779742412155676,1.0,11.024999618530273,1.5777785312985446,10.520000457763672,1.477607903812841,11.109999656677246,-0.19779742412155676
|
|
263,2008-08-12,10.725000381469727,11.449999809265135,10.630000114440918,11.345000267028807,1403600.0,-0.05506607744440162,-1.0246895556233155,-2.032784476073725,25.541124290076695,28.938990599202786,0.25439445390890647,1.9172990901276847,2.841595963330157,4.406854870511793,17.166458080086787,0.819999694824217,-1.1999507633822795,-1.5189997196197513,-4.4576845420404325,1.4196851028009299,-2.988342130830091,-0.04965730840941163,1.3083091483436924,36.480704261901074,11.75518987613993,1.4693424112103406,8,0.03249979019165039,1.799999713897705,3.872499942779541,5.072500228881836,1.594999313354494,1,-0.16083919068666153,1.504673896767852,11.350000381469727,1.0,11.024999618530273,1.5777785312985446,10.520000457763672,-0.16083919068666153
|
|
264,2008-08-13,10.609999656677246,10.885000228881836,10.229999542236328,10.614999771118164,1310200.0,-0.010722677920942059,1.4036677019992125,0.008064702199757913,29.89864470294249,27.377724159696918,0.2481269184482624,1.871083930330661,2.8718398889196983,4.488645145702549,17.790287842654116,0.6550006866455078,-1.2548827238993692,-1.4707504272460934,-4.3906336522451,1.4491327977529131,-2.9306920397455976,-0.010808814746589235,1.1853127524467464,30.769224829188136,3.4519105167205772,1.4599416124995037,8,0.14750051498413086,1.9150004386901855,3.7837507724761963,5.14500093460083,1.815000534057619,2,-0.029688934078811458,-1.0246895556233155,10.725000381469727,1.504673896767852,11.350000381469727,1.0,11.024999618530273,-0.029688934078811458
|
|
265,2008-08-14,11.1850004196167,11.300000190734865,10.470000267028807,10.744999885559082,2860000.0,0.05419423011739544,1.4776114304259056,-87.99809269502194,38.4111396649284,26.82995810189505,-0.35039654840925216,1.124136490057559,2.2440962429288547,3.883280700361496,18.481655433861974,0.8299999237060582,-1.403422342009378,-0.7499996662139896,-3.533306869196558,2.0333075367685787,-2.141653267705273,0.6416539352772936,0.4008745233005975,77.32796804922347,45.023236714996436,1.391653601491284,8,-0.42750024795532227,1.3399996757507324,2.8824994564056396,4.554999828338623,0.6899995803833008,3,-0.008493541659792325,1.4036677019992125,10.609999656677246,-1.0246895556233155,10.725000381469727,1.504673896767852,11.350000381469727,-0.008493541659792325
|
|
266,2008-08-15,11.425000190734865,11.43000030517578,10.954999923706056,11.244999885559082,1507000.0,0.02145728762756627,3.9999899613512584,0.409091106130822,42.72727201076315,27.388265572179556,-0.5870750616599558,0.6911731966383687,1.9356464869113719,3.601789701447313,19.80146191962623,0.475000381469723,-1.439657213582855,-0.3649999141693101,-2.9165648213931465,2.1865649930545263,-1.6407823677812274,0.9107825394426072,-1.3750000000000018,96.76113829274635,58.98054712259788,1.275782453611918,8,-0.6675000190734881,1.0999999046325666,2.0662498474121094,3.8600001335144025,0.2399997711181623,4,-0.10853389500367339,1.4776114304259056,11.1850004196167,1.4036677019992125,10.609999656677246,-1.0246895556233155,10.725000381469727,-0.10853389500367339
|
|
267,2008-08-18,10.984999656677246,11.5649995803833,10.81999969482422,11.5,1708600.0,-0.0385120811126497,1.3100789406370494,-2.861108167676825,37.016125707795474,29.472181977674023,-0.07238360207166927,0.9229202101007825,2.3100218969029314,4.005701961144776,21.241286650311075,0.7449998855590803,-1.4632740422609096,-0.6427504539489739,-2.9411583131573913,1.6556574052594435,-1.7919543835531826,0.5064534756552348,-0.9073994636535652,56.55431407244639,15.707015805882364,1.1492039296042091,8,-0.08750009536743164,1.5400004386901855,2.3375003337860107,4.160000801086426,0.5150003433227539,0,-0.001365442887321544,3.9999899613512584,11.425000190734865,1.4776114304259056,11.1850004196167,1.4036677019992125,10.609999656677246,-0.001365442887321544
|
|
268,2008-08-19,10.19499969482422,10.885000228881836,10.015000343322754,10.885000228881836,1889000.0,-0.07191624820605458,1.521736846906366,1.3398059690713406,38.60386586961212,31.24271163943036,0.7327496072673458,1.4642969463136435,3.0396603921749037,4.771897981511959,22.909277838801742,0.9699993133544922,-1.496691186543881,-1.2272503852844228,-3.234249908712794,0.7797491381439485,-2.2307501469986093,-0.22375062357023623,1.3699998855590803,11.61286710326525,-31.939732847854536,1.0034997617141859,8,0.5950002670288068,2.3125004768371564,3.006250381469725,4.950000762939451,1.8250007629394513,1,0.11132910866667789,1.3100789406370494,10.984999656677246,3.9999899613512584,11.425000190734865,1.4776114304259056,11.1850004196167,0.11132910866667789
|
|
269,2008-08-20,10.164999961853027,10.425000190734863,10.0,10.3149995803833,2051400.0,-0.002942592826797541,1.297293117580044,0.21739058323358978,41.53845861735708,33.925314178963276,0.6868318888666849,1.2471412294746234,2.993198478019533,4.7859805731155625,24.76600269440273,0.4250001907348633,-1.4401540521926055,-1.059750127792359,-2.6937877940599186,0.5742875384752004,-1.8767689609261389,-0.24273129465857934,1.3999996185302734,10.543131379793433,-34.79990526626217,0.81701883313378,8,0.617499828338623,2.3350000381469727,3.005000352859497,4.965000629425049,2.2250003814697283,2,0.21200194206182243,1.521736846906366,10.19499969482422,1.3100789406370494,10.984999656677246,3.9999899613512584,11.425000190734865,0.21200194206182243
|
|
270,2008-08-21,9.734999656677246,10.225000381469727,9.69499969482422,10.074999809265137,1799200.0,-0.042302046905014934,-1.523812335093859,2.2666734483679414,39.130431247732695,35.56875456212846,1.110556528711463,1.497562623937183,3.3595067863838963,5.172333293542065,26.100717978376064,0.530000686645506,-1.2997844239798102,-1.3270004272460945,-2.8664038884368566,0.21240303394466764,-2.0967021578414755,-0.5572986966507134,1.7673999404907228,2.139035524115374,-44.79575543023932,0.7697017305953809,8,0.8949999809265137,2.6125001907348633,3.3650004863739014,5.39500093460083,1.690000534057619,3,0.27632261211355513,1.297293117580044,10.164999961853027,1.521736846906366,10.19499969482422,1.3100789406370494,10.984999656677246,0.27632261211355513
|
|
271,2008-08-22,9.994999885559082,10.25,9.835000038146973,9.835000038146973,1180800.0,0.02670777997444529,-4.187504470352621,-0.470587575312188,45.82959561477516,37.63296196955369,0.7700666346953557,1.0881877775370086,3.0286571483171407,4.87590160556967,27.146588355929644,0.5150003433227539,-1.2082057732089702,-0.9367501735687256,-2.3650445156661632,0.4915441685287121,-1.6508973446174444,-0.22260300252000675,1.3989557174682616,16.042791930180755,-35.031958594868456,0.7141471710487192,8,0.6349997520446777,2.3524999618530273,3.108750343322754,5.135000705718994,1.5200004577636737,4,0.18809406062697098,-1.523812335093859,9.734999656677246,1.297293117580044,10.164999961853027,1.521736846906366,10.19499969482422,0.18809406062697098
|
|
272,2008-08-25,9.085000038146973,9.90999984741211,9.029999732971193,9.885000228881836,2109200.0,-0.09104550853741278,1.0705898984504423,-5.000005960470162,38.158930000010514,39.034940381768564,1.4806996093369147,1.8388639550215409,3.8610918032246246,5.730795295067807,28.036061455579386,0.9650001525878888,-1.042014227446023,-1.6857500076293945,-3.186372108251568,-0.18512790700722093,-2.4360610579404813,-0.9354389573183077,2.207018210388183,2.9649752276092594,-49.72268753400543,0.7503110503110865,8,1.2124996185302734,2.929999828338623,4.150000095367432,6.0450005531311035,2.7849998474121094,0,0.283984580393275,-4.187504470352621,9.994999885559082,-1.523812335093859,9.734999656677246,1.297293117580044,10.164999961853027,0.283984580393275
|
|
273,2008-08-26,9.125,9.225000381469727,8.725000381469728,9.020000457763672,2378800.0,0.004402857642825664,2.278685244015297,-0.13124939650311554,33.10638864291762,39.39135637509913,1.3297043354524156,1.6080148850463196,3.7351387118755763,5.6249038311517054,29.475485574361205,0.4999999999999982,-0.9489504703665972,-1.4722500324249275,-2.884596048097471,-0.05990401675238388,-2.1784230402611993,-0.7660770245886557,1.986056767290039,23.529391965236805,-24.45510139961592,0.706173007836272,8,1.0199999809265137,2.7375001907348633,4.110000133514404,6.005000591278076,2.029999732971193,1,0.26027397260273966,1.0705898984504423,9.085000038146973,-4.187504470352621,9.994999885559082,-1.523812335093859,9.734999656677246,0.26027397260273966
|
|
274,2008-08-27,9.489999771118164,9.494999885559082,8.925000190734863,9.119999885559082,1326000.0,0.03999997491705898,1.999997490331502,3.523823796548592,40.88495213737768,39.6662244275935,0.881862318117383,1.1391783308192558,3.2980994203917984,5.200176380381681,30.05107214002356,0.5699996948242188,-0.8911532446325516,-1.004250240325927,-2.4244812232814468,0.4159807426295927,-1.714365731803687,-0.29413474884816715,1.3824513575898436,50.163906951380675,1.0003591797226363,0.7101154914777599,8,0.6550002098083496,2.372500419616699,3.7450003623962402,5.640000820159912,0.9600000381469727,2,0.2665964960658169,2.278685244015297,9.125,1.0705898984504423,9.085000038146973,-4.187504470352621,9.994999885559082,0.2665964960658169
|
|
275,2008-08-28,9.914999961853027,10.050000190734863,9.40999984741211,9.5,2786600.0,0.044784004318767945,-1.1512606927679463,1.12162186543909,40.03591429673572,39.36718468159045,0.2880600238397637,0.6544004448739624,2.81676336349366,4.717473173312193,29.907828602266424,0.6400003433227539,-0.7513059634737491,-0.5200000286102302,-1.932679604372682,0.8926795471522215,-1.226339816491457,0.18633975927099655,0.7427060921311526,78.03277888883467,32.46346040958705,0.7063397878812261,8,0.23000001907348633,1.6875,3.3975002765655518,5.215000629425049,0.21500015258789062,3,0.24962182460837568,1.999997490331502,9.489999771118164,2.278685244015297,9.125,1.0705898984504423,9.085000038146973,0.24962182460837568
|
|
276,2008-08-29,9.6850004196167,10.024999618530273,9.545000076293944,9.899999618530273,1106200.0,-0.023197129916412318,1.0645177168382334,-0.5180704064491369,34.794524604355914,39.12034011454161,0.27410987678682375,0.8221992474827715,2.978533420994715,4.892077765798351,29.702316857370175,0.4799995422363299,-0.6699454386122952,-0.6837495803833011,-2.10712546965787,0.7396263088912676,-1.3954375250205864,0.027938364253984105,0.7794350671160348,72.45284349734371,31.388124348126993,0.7116879446372847,8,0.11999988555908203,1.1674995422363281,3.62749981880188,5.445000171661377,-0.5450000762939453,4,0.17965923549098095,-1.1512606927679463,9.914999961853027,1.999997490331502,9.489999771118164,2.278685244015297,9.125,0.17965923549098095
|
|
277,2008-09-02,9.454999923706056,10.024999618530273,9.3100004196167,9.94499969482422,2389400.0,-0.023748114191588843,1.1999988262463184,2.279077194678921,37.50000000000002,38.99768835125138,0.29531141542765127,1.025631874830637,3.1217180037952357,5.0643044643993065,29.40084815502636,0.7149991989135742,-0.7020075832595101,-0.8635000705718969,-2.3431590818780688,0.6161589407342749,-1.6033295762249828,-0.12367056491881101,0.8354920525003777,55.09431300531258,12.894151635487994,0.7398295056530857,9,0.12000036239623846,1.3200001716613752,3.8575003147125226,5.67500066757202,0.09500026702880682,1,0.21787418680477844,1.0645177168382334,9.6850004196167,-1.1512606927679463,9.914999961853027,1.999997490331502,9.489999771118164,0.21787418680477844
|
|
278,2008-09-03,9.505000114440918,9.6899995803833,9.274999618530273,9.529999732971193,1852200.0,0.005288227513307486,1.4058016685187336,0.05101965348519831,38.98305826064302,38.71375497828315,0.1532585454983053,0.9382847915335599,2.9695082479729624,4.968848740905271,28.83954278137859,0.41499996185302734,-0.7963255909378457,-0.7592498779296868,-2.276089717211658,0.7575899613522843,-1.5176697975706723,-0.0008299582887012491,0.6289427022918463,51.55554877387153,7.582719555114075,0.7584199196409851,9,-0.017499923706054688,1.2699999809265137,3.9049999713897705,5.625000476837158,-0.4250001907348615,2,0.24881638533859962,1.1999988262463184,9.454999923706056,1.0645177168382334,9.6850004196167,-1.1512606927679463,9.914999961853027,0.24881638533859962
|
|
279,2008-09-04,9.029999732971193,9.454999923706056,9.024999618530273,9.454999923706056,1785000.0,-0.049973737585553346,1.023529939750258,17.000267032881982,28.077311442226957,37.48563055544918,0.5032499839364224,1.3169897373145663,3.3333826629894627,5.405388992687943,28.681952419106803,0.48000049591064453,-0.8372410495302631,-1.1302502632141103,-2.6876148346466824,0.42711430821846186,-1.9089325489303963,-0.3515679774978242,0.9949998855590803,0.4878157706941966,-37.643782493027885,0.778682285716286,9,0.4575004577636701,1.6200003623962385,4.392500400543211,6.100000858306883,0.75,3,0.23532669577397636,1.4058016685187336,9.505000114440918,1.1999988262463184,9.454999923706056,1.0645177168382334,9.6850004196167,0.23532669577397636
|
|
280,2008-09-05,9.329999923706056,9.43000030517578,8.954999923706055,9.029999732971193,1972800.0,0.033222613466916684,-1.111113701338723,-0.7058824849375624,28.944726585001476,35.609533996585434,0.1561833819797691,0.973161071717838,2.9195828106865154,5.068362526250636,28.53908338121772,0.4750003814697248,-0.835608937021286,-0.7707500457763654,-2.36082886966639,0.8193287781136593,-1.5657894577213778,0.024289366168646964,0.5649997711181616,35.04673896767862,4.152458238005849,0.7950394119450126,9,0.05750036239623846,0.8150000572204572,3.822499990463255,5.640000343322752,-0.3699998855590838,4,0.12004286117016338,1.023529939750258,9.029999732971193,1.4058016685187336,9.505000114440918,1.1999988262463184,9.454999923706056,0.12004286117016338
|
|
281,2008-09-08,9.149999618530273,9.975000381469727,8.869999885559082,9.524999618530273,1224600.0,-0.01929263736845599,-1.3636387744819047,-1.2499992052719082,30.54083130850354,34.76307858641799,0.22765559511318223,1.059826589695227,2.981506725815702,5.202249740589107,28.335343379406595,1.1050004959106445,-0.867534613549175,-0.8570003509521484,-2.4387098345866747,0.7247091326823778,-1.6478550927694116,-0.06614560913488532,-0.4249992370605451,24.24240672774037,-3.2653518485650572,0.7908547418172636,9,0.23750066757202148,0.9950003623962402,3.7037503719329834,5.434999942779539,-0.9749994277954119,0,0.10710388379973046,-1.111113701338723,9.329999923706056,1.023529939750258,9.029999732971193,1.4058016685187336,9.505000114440918,0.10710388379973046
|
|
282,2008-09-09,9.104999542236328,9.369999885559082,9.0,9.039999961853027,2620000.0,-0.0049180413300577985,-4.103464151588695,-0.17333221435546875,36.272042601603495,35.11481791516087,0.30820163669559086,0.9781642039304437,2.9016044810249397,5.206394584362464,28.601750824669047,0.36999988555908203,-0.851554532082881,-0.7897503852844245,-2.286520694716552,0.7070199241477031,-1.5381355400004892,-0.041365230568359834,-0.35499916076659943,21.26692771151926,-7.910569768346743,0.7483851547160639,9,0.35500049591064453,1.0400004386901855,3.7112505435943604,5.290000915527344,-2.064999580383301,1,0.003844129911711125,-1.3636387744819047,9.149999618530273,-1.111113701338723,9.329999923706056,1.023529939750258,9.029999732971193,0.003844129911711125
|
|
283,2008-09-10,9.0,9.15999984741211,8.904999732971191,9.125,3864200.0,-0.011532075509642303,1.6153898822332642,-1.9230893378523115,35.599509700716084,34.52754653330958,0.439861374330647,0.9984984132308874,2.8903179900352605,5.255941473967663,28.765155005217935,0.25500011444091797,-0.9124800705395284,-0.8084999084472653,-2.302629245264198,0.6856294283696673,-1.5555645768557316,-0.061435240038798966,-0.22549961853027156,11.764710959137016,-18.95323398140649,0.747064668408466,9,0.46000003814697266,1.1449999809265137,3.706249952316284,4.815000057220459,-1.7899999618530273,2,0.06111113230387377,-4.103464151588695,9.104999542236328,-1.3636387744819047,9.149999618530273,-1.111113701338723,9.329999923706056,0.06111113230387377
|
|
284,2008-09-11,10.295000076293944,10.479999542236328,8.295000076293945,8.744999885559082,8624600.0,0.14388889736599375,1.276042150437225,-12.400001525878892,55.70265100051296,36.2682950559515,-0.8146053364498282,-0.3386746607647044,1.4949061021099457,3.9035943686152876,27.958447854499813,2.184999465942383,-0.8092702317926825,0.5022501468658422,-0.962660562611438,1.9671608563431224,-0.23020520787279786,1.2347055016044823,-0.319999694824217,91.53320315057401,54.83733635569386,0.7324553547386397,9,-0.9075002670288068,-0.3650002479553205,2.09999990463257,3.2050004005432147,-3.4149999618530256,3,-0.1180184695078963,1.6153898822332642,9.0,-4.103464151588695,9.104999542236328,-1.3636387744819047,9.149999618530273,-0.1180184695078963
|
|
285,2008-09-12,11.09000015258789,11.399999618530273,10.460000038146973,10.630000114440918,5101400.0,0.0772219592425818,-1.3499983906749748,0.2967741816398647,60.055097673227614,39.075025396937235,-1.5929157783638601,-1.2028263724646298,0.6245539665411037,3.0525735350567444,28.11025992763072,1.10499954223633,-0.6497065043642039,1.3020002365112298,-0.14440158205290565,2.748402055075365,0.5787993272291629,2.0252011457932966,-2.7950000762939453,90.01611878760181,48.61309096401597,0.7232009092820676,9,-1.2425003051757812,-1.1600003242492676,0.929999828338623,2.4100003242492676,-4.385000228881836,4,-0.11812447264132853,1.276042150437225,10.295000076293944,1.6153898822332642,9.0,-4.103464151588695,9.104999542236328,-0.11812447264132853
|
|
286,2008-09-15,10.1850004196167,10.984999656677246,9.979999542236328,10.649999618530273,2422600.0,-0.0816050243930796,-1.2971406150375202,-1.0108677398957178,60.110296631251,41.58728057818734,-0.6811640090102351,-0.4168600997861738,1.446645188063771,3.8894142470739226,28.250539166700996,1.1100006103515625,-0.589838194867939,0.4590004920959476,-0.7839443199492777,1.701945304141173,-0.16247191392666416,1.0804728981185594,-1.890000343322754,60.86958524836078,14.001109489120942,0.6214724060226126,9,-0.33750057220458984,-0.25500059127807617,1.7962496280670166,3.315000057220459,-3.820000648498535,0,-0.12027494658815419,-1.3499983906749748,11.09000015258789,1.276042150437225,10.295000076293944,1.6153898822332642,9.0,-0.12027494658815419
|
|
287,2008-09-16,10.970000267028807,10.994999885559082,9.600000381469727,10.1850004196167,2512000.0,0.07707411046347801,2.3413198410160354,-1.6881746231954464,64.91511836585411,44.46862058987747,-1.3730522803941856,-1.2680551259851978,0.5874387177251705,3.0396491252569415,28.100250078382043,1.3949995040893555,-0.5341373290176747,1.2447503089904774,0.004990030371327947,2.484510587609627,0.6248701696809018,1.864630448300053,-2.6129001998901344,86.15138760401342,34.82989201312651,0.619880139309575,9,-1.1225004196166974,-1.0400004386901838,1.011249780654909,2.5300002098083514,-4.720000267028807,1,-0.25478578015121267,-1.2971406150375202,10.1850004196167,-1.3499983906749748,11.09000015258789,1.276042150437225,10.295000076293944,-0.25478578015121267
|
|
288,2008-09-17,11.329999923706055,11.75,10.274999618530273,10.645000457763672,4428600.0,0.03281674092199016,-1.0701743114476965,0.8726109542576423,64.88673189099103,48.558556195295694,-1.6169958138673906,-1.6218148809174622,0.1545961701575429,2.6206312022230307,27.46096463341936,1.4750003814697266,-0.4122984560263241,1.5479999542236325,0.12703492141405626,2.9689649870332087,0.8375174378188444,2.2584824706284206,-2.9120418655395497,87.84370229903142,34.87313360048471,0.7104825164047883,9,-1.307499885559082,-1.307499885559082,0.5887501239776611,2.1700005531311035,-5.795000076293946,2,-0.37864077588182043,2.3413198410160354,10.970000267028807,-1.2971406150375202,10.1850004196167,-1.3499983906749748,11.09000015258789,-0.37864077588182043
|
|
289,2008-09-18,12.31999969482422,12.375,10.81999969482422,11.55500030517578,2975400.0,0.08737862116369155,2.554286411830353,1.1167883008434158,67.82801907914227,52.878922027978014,-2.3369902807152663,-2.574063132073986,-0.870036289666297,1.5830778310789508,26.975672452232335,1.5550003051757795,-0.26247813425452193,2.43024973869324,0.6149072229218309,4.245592254464649,1.5225784808075353,3.3379209965789443,-3.7687599589843757,98.01800674823482,46.225818152281235,0.9076712578857048,9,-1.9849996566772479,-1.9849996566772479,-0.6787495613098162,1.1800007820129377,-6.809999465942385,3,-0.4147727096798566,-1.0701743114476965,11.329999923706055,2.3413198410160354,10.970000267028807,-1.2971406150375202,10.1850004196167,-0.4147727096798566
|
|
290,2008-09-19,12.425000190734865,13.994999885559082,11.774999618530273,13.484999656677244,5480800.0,0.008522767736330206,1.1346157196710924,-1.3856213224294294,70.69485969608624,57.34048073770941,-2.186756370345071,-2.6005332530298375,-0.9956234810425268,1.4372778852473829,26.614823033383505,2.2200002670288086,-0.109570823812291,2.4007502079010035,0.2635993209951888,4.537901094806818,1.3321747644480961,3.469325651353911,-3.6443348390454116,64.2775910813323,14.47511902318238,1.0685754434529071,9,-1.2800002098083514,-1.2800002098083514,-0.7837500572204608,1.0350003242492676,-7.365000247955324,4,-0.44627766528557233,2.554286411830353,12.31999969482422,-1.0701743114476965,11.329999923706055,2.3413198410160354,10.970000267028807,-0.44627766528557233
|
|
291,2008-09-22,11.875,12.425000190734865,11.5600004196167,12.170000076293945,1952400.0,-0.044265608232746056,1.1490669396188096,0.2783020989842473,67.43515770941187,60.80304908302145,-1.3517118474834575,-2.005278271712955,-0.454811077213396,1.9498119141040533,26.186624686324432,0.8649997711181658,0.149134421705714,1.7567500114440922,-0.5347866426029775,4.048286665491162,0.6109816844205564,2.902518338467628,-2.6771878856009756,51.763364624125344,2.5216209149258972,1.145768327023535,9,-0.7300000190734863,-0.7300000190734863,-0.2337498664855957,0.9625000953674316,-6.34499979019165,0,-0.4353684274773849,1.1346157196710924,12.425000190734865,2.554286411830353,12.31999969482422,-1.0701743114476965,11.329999923706055,-0.4353684274773849
|
|
292,2008-09-23,11.664999961853027,12.375,11.380000114440918,11.880000114440918,2534800.0,-0.017684213738692445,-1.5350320483227478,0.7288138880806905,65.21126571379833,64.09324419558615,-0.8273967626514356,-1.6781186946209576,-0.25662847702571945,2.1125211994465616,24.99691693302398,0.994999885559082,0.3976826085343852,1.417749977111816,-0.9189109858213236,3.7544109400449557,0.24941949564524535,2.5860804585783868,-2.083412825761199,37.365597944780724,-11.10496399506416,1.1683304814665698,9,-0.5199999809265137,-0.5199999809265137,-0.023749828338623047,0.9300003051757812,-5.755000114440919,1,-0.45435063935421904,1.1490669396188096,11.875,1.1346157196710924,12.425000190734865,2.554286411830353,12.31999969482422,-0.45435063935421904
|
|
293,2008-09-24,11.5,11.994999885559082,11.375,11.670000076293945,1392600.0,-0.014144874615740322,-1.9523798711177516,0.7906974681073792,68.18851458693328,65.48056237185507,-0.302264608918005,-1.3977290054504845,-0.113827590645176,2.2342196697056327,23.518610623678356,0.619999885559082,0.6609950964925666,1.1340000152587884,-1.2039177486829633,3.47191777920054,-0.034958866712088366,2.302958897229665,-1.5653398439507917,21.41733115985709,-31.754459844972626,1.168958881970876,9,0.2975001335144043,-0.35500001907348633,0.21124982833862305,1.0550003051757812,-4.3400001525878915,2,-0.4565217391304348,-1.5350320483227478,11.664999961853027,1.1490669396188096,11.875,1.1346157196710924,12.425000190734865,-0.4565217391304348
|
|
294,2008-09-25,12.020000457763672,12.050000190734865,11.125,11.375,1170800.0,0.04521743110988452,1.624114300246459,-3.794118637031718,69.18687907437268,66.49520474976009,-0.6166930762841716,-1.8113380258318763,-0.7066975386056704,1.662724079141487,22.326446105224345,0.9250001907348651,0.9179317860027592,1.5275004386901863,-0.8834888102894407,3.938489687669813,0.32200581420037366,2.732995063179999,-1.7605131233536735,31.184686182986514,-23.276828430572163,1.2054946244898135,9,-0.22250032424926758,-0.8750004768371582,-0.3712503910064697,0.5174999237060547,-4.935000419616699,3,-0.539517501113149,-1.9523798711177516,11.5,-1.5350320483227478,11.664999961853027,1.1490669396188096,11.875,-0.539517501113149
|
|
295,2008-09-26,12.390000343322756,12.399999618530273,11.5,11.94499969482422,1263400.0,0.030782019256921256,2.8709727699877448,0.6899229963982186,72.5000056293277,67.87183908287972,-0.8749004139734069,-2.0937580505601705,-1.1540234389427457,1.2395845085827002,22.08162797296988,0.8999996185302734,1.2238643987440874,1.773750305175783,-0.7632121688252766,4.310712779176843,0.5052690681752523,3.0422315421763138,-1.831672004820831,97.3077044402336,37.411648116429035,1.26848123700053,9,-0.5925002098083514,-1.245000362396242,-0.7487504482269305,0.13999986648559393,-6.22000026702881,4,-0.555286515237968,1.624114300246459,12.020000457763672,-1.9523798711177516,11.5,-1.5350320483227478,11.664999961853027,-0.555286515237968
|
|
296,2008-09-29,11.425000190734865,12.345000267028807,11.375,12.345000267028807,1150600.0,-0.0778854016019419,1.108696057800956,-2.0674128889431724,64.28571848027063,67.80190576225934,0.31792445362812316,-1.0453113558358833,-0.28641049593344015,2.1427393214235444,21.76514923727443,1.0150003433227557,1.3237214838718447,0.7217501640319846,-1.8000419857130314,3.2435423137770005,-0.5391459108405225,1.9826462389044917,-0.5917381284683678,23.529433764120135,-39.548830823515,1.2608960748725078,9,0.7099995613098127,-0.2800002098083514,0.06374955177306951,0.9524998664855939,-5.315000057220462,0,-0.5571116097763428,2.8709727699877448,12.390000343322756,1.624114300246459,12.020000457763672,-1.9523798711177516,11.5,-0.5571116097763428
|
|
297,2008-09-30,11.515000343322756,11.75,11.125,11.484999656677244,743400.0,0.007877474930886752,1.5,-0.03260943930174859,65.51511529574668,67.87172614056551,0.35018863146452794,-1.025654288641796,-0.47169735064525753,1.9927852030716569,21.09331408539037,0.625,1.3407531401121169,0.7087502956390406,-1.7662169871392397,3.183717578417321,-0.5287333457500996,1.9462339370281807,-0.42879925519285145,30.58827137315693,-37.37055548351489,1.2374836413891406,9,0.8924994468688947,-0.370000362396242,-0.026250600814821112,0.8624997138977033,-5.680000305175783,1,-0.5197568350039129,1.108696057800956,11.425000190734865,2.8709727699877448,12.390000343322756,1.624114300246459,12.020000457763672,-0.5197568350039129
|
|
298,2008-10-01,11.869999885559082,11.989999771118164,11.274999618530273,11.395000457763672,1109800.0,0.03082931234493458,1.0000026676234544,15.832951872335846,60.990926850317855,67.1120492262517,0.08922662135383774,-1.2589357043215799,-0.9222409433677896,1.5752955484087572,20.4263712772848,0.7150001525878906,1.4430274690246918,0.9454998493194573,-1.4934214232000897,3.3844211218390043,-0.2739607869403162,2.164960485579231,2.125,58.43138105545973,-6.275060135097469,1.219460636259774,10,0.690000057220459,-0.7249999046325684,-0.7137501239776611,0.17500019073486328,-6.730000019073485,2,-0.5021061580125075,1.5,11.515000343322756,1.108696057800956,11.425000190734865,2.8709727699877448,12.390000343322756,-0.5021061580125075
|
|
299,2008-10-02,11.154999732971193,11.8100004196167,10.425000190734863,11.75,1441000.0,-0.06023590223094699,2.874120520238538,-1.2526336500874333,50.45871263255704,64.86358844141512,0.6946417378313363,-0.3969237024693619,-0.3069378946292076,2.216227459574828,19.10808690069811,1.4449996948242188,1.432437675555068,0.12424969673156916,-2.146517300305886,2.3950166937690245,-1.0111338017871585,1.2596331952502968,2.7856001472473135,36.96201284732476,-23.529081456776623,1.1353834985187274,10,0.2700004577636701,-0.00999975204467951,-0.1512496471405047,0.7375006675720197,-5.644999504089357,3,-0.35813536362093623,1.0000026676234544,11.869999885559082,1.5,11.515000343322756,1.108696057800956,11.425000190734865,-0.35813536362093623
|
|
300,2008-10-03,10.449999809265137,11.46500015258789,10.149999618530273,11.25,1238200.0,-0.06320035325704809,1.1382113884174363,1.344537532276656,51.92446899665154,63.14017858444175,1.218124786175899,0.41770179526465867,0.3243848874447455,2.846618783743878,17.541279631341876,1.3150005340576172,1.3791553088621793,-0.6367502212524414,-2.782728981098728,1.5092285385938453,-1.7097396011755848,0.43623915867070195,3.349976083374024,13.667430619670895,-44.84352760955727,1.0729893799231438,10,0.8249998092651367,0.695000171661377,0.5537502765655518,1.4425005912780762,-5.37999963760376,4,-0.3220095533527858,2.874120520238538,11.154999732971193,1.0000026676234544,11.869999885559082,1.5,11.515000343322756,-0.3220095533527858
|
|
301,2008-10-06,10.130000114440918,10.154999732971193,9.005000114440918,10.05500030517578,1818000.0,-0.030621980924870673,17.40013427836772,-0.0937497392297435,43.4579428145989,60.723142706752924,1.413175897625905,0.8589225029478058,0.5780427227212037,3.0802903852794348,16.964248258962648,1.4449996948242188,1.20066409258059,-1.0057499408721924,-3.005284948612985,0.9937850668686004,-2.0055174447425888,-0.005982437001796015,3.4509772017517086,37.68844654582957,-16.61045650227352,0.9997675038703964,10,0.5724997520446777,1.0149998664855957,0.7437498569488525,1.762500286102295,-5.690000057220459,0,-0.390918064502463,1.1382113884174363,10.449999809265137,2.874120520238538,11.154999732971193,1.0000026676234544,11.869999885559082,-0.390918064502463
|
|
302,2008-10-07,9.140000343322754,10.125,9.0,10.119999885559082,1376000.0,-0.09772949258972474,1.272727798167789,-13.066693793471455,34.46808850259745,56.976428697382275,2.2432384906695777,1.9517459215180573,1.4983391142100722,3.9651139534007562,16.357650302332765,1.130000114440918,0.9515095403679332,-1.9974997520446784,-3.989598575837988,-0.005400928251368953,-2.993549163941333,-1.0014503401480237,4.074898796729736,4.682286088282819,-43.49909605481278,0.9960494118966546,10,1.5599994659423828,2.0049996376037598,1.1887497901916504,2.752500057220459,-5.12000036239624,1,-0.33150985732970173,17.40013427836772,10.130000114440918,1.1382113884174363,10.449999809265137,2.874120520238538,11.154999732971193,-0.33150985732970173
|
|
303,2008-10-08,9.550000190734863,10.0,8.795000076293945,8.880000114440918,1614600.0,0.04485774967302225,-1.8690469162265384,-0.6836738665867397,28.593513216643103,52.46605471319009,1.707057546112333,1.6707221947471282,1.0126139926363749,3.4518929630844646,15.676419633460249,1.2049999237060547,0.7546412902403148,-1.6149999141693119,-3.4948822434585374,0.2648824151199136,-2.5549410788139255,-0.6750587495246982,3.243409035312377,25.041460314026097,-16.140449334438067,0.939941164644613,10,1.047499656677246,1.5949997901916504,0.625,2.3425002098083496,-5.060000419616699,2,-0.3890052438105789,1.272727798167789,9.140000343322754,17.40013427836772,10.130000114440918,1.1382113884174363,10.449999809265137,-0.3890052438105789
|
|
304,2008-10-09,9.079999923706056,9.875,8.774999618530272,9.68000030517578,1617600.0,-0.04921468666406814,1.2222235066323766,-0.8955228554429123,25.530356632333934,47.24720482463523,1.9178432246485837,2.1555465675147527,1.4335548802334461,3.8224755388893836,16.72385706494685,1.1000003814697283,0.5625872532396734,-2.024250173568724,-4.091682494316826,0.04318214717937785,-3.0579663339427743,-0.990534013194674,3.233600204370788,11.338299056607243,-25.810035467844934,1.033716160374051,10,1.4800000190734828,2.065000057220457,1.051250219345091,2.8125004768371564,-4.960000038146974,3,-0.4339207147936104,-1.8690469162265384,9.550000190734863,1.272727798167789,9.140000343322754,17.40013427836772,10.130000114440918,-0.4339207147936104
|
|
305,2008-10-10,9.779999732971193,9.854999542236328,7.364999771118164,8.734999656677246,3167200.0,0.07709249065493684,3.1673646979205903,-1.7416656865020335,35.00357644952702,43.993633487885944,0.9037157217869485,1.4254566736557628,0.7061253106962777,3.036258307743795,17.213273744442546,2.489999771118164,0.36579507174283243,-1.2587503433227525,-3.4094145646184018,0.8919138779728968,-2.334082453970577,-0.18341823267492785,2.0381963237691316,86.55913960117272,49.14203068838864,1.0753321106478244,10,-0.10249996185302912,0.9000000953674299,0.2887504100799543,2.1125006675720197,-5.659999847412111,4,-0.43660527818768335,1.2222235066323766,9.079999923706056,-1.8690469162265384,9.550000190734863,1.272727798167789,9.140000343322754,-0.43660527818768335
|
|
306,2008-10-13,8.960000038146973,10.244999885559082,8.680000305175781,9.875,1631000.0,-0.08384455186228335,-1.1220341525452768,-0.8755979856939722,32.192230623709335,40.29109074654846,1.4944400436261915,2.265110256019753,1.4915026527334287,3.7813222257429864,18.178607740253515,1.5649995803833008,0.07785970367510764,-2.017500019073486,-4.333927657245102,0.29892761909813004,-3.175713838159293,-0.8592861999876789,2.145684612893806,55.38195151559705,17.21648685559603,1.1582138190858076,10,0.7174997329711914,1.7199997901916504,0.8062500953674316,2.9325003623962402,-4.800000190734864,0,-0.4341517689647344,3.1673646979205903,9.779999732971193,1.2222235066323766,9.079999923706056,-1.8690469162265384,9.550000190734863,-0.4341517689647344
|
|
307,2008-10-14,8.175000190734862,9.390000343322754,7.835000038146973,9.354999542236328,2810400.0,-0.08761158973995475,1.4879985900889663,1.2896168313622345,29.76262852402428,36.82127982140473,1.9621809842983264,2.9829150076595656,2.24977540538705,4.486539792676799,19.86793643527068,1.5550003051757812,-0.3196371995885148,-2.6627498626709,-5.296581322218202,-0.028918403123597614,-3.979665592444551,-1.3458341328972487,2.3321748795182984,28.125013452436594,-11.656702640914116,1.3169157297736511,10,1.4124999046325701,2.5049996376037615,1.5912499427795428,3.6950001716613805,-4.510000228881834,1,-0.4568807396172866,-1.1220341525452768,8.960000038146973,3.1673646979205903,9.779999732971193,1.2222235066323766,9.079999923706056,-0.4568807396172866
|
|
308,2008-10-15,7.039999961853027,8.159999847412111,7.0,8.005000114440918,1700800.0,-0.1388379452477796,-1.2200952396597105,0.8177971889221765,21.800673404309904,33.637053240488385,2.6149885827474755,3.984318292605984,3.3401177494587593,5.544646622885583,21.03870412193654,1.1750001907348615,-0.6465568379304045,-3.5832500934600837,-6.702341208938687,-0.4641589779814801,-5.1427956511993855,-2.023704535720782,3.2049999237060547,1.23266450735593,-37.99917437641333,1.559545557739302,10,2.192500114440918,3.4574999809265137,2.762500047683716,4.830000400543215,-3.3299999237060547,2,-0.42897727234242866,1.4879985900889663,8.175000190734862,-1.1220341525452768,8.960000038146973,3.1673646979205903,9.779999732971193,-0.42897727234242866
|
|
309,2008-10-16,7.210000038146973,7.324999809265138,6.460000038146973,7.014999866485597,1636000.0,0.024147738240782424,3.0705898984504336,-0.20207268479536927,19.988407827865615,30.088601999512168,2.041194498838969,3.5962422655170982,3.1097507522658674,5.2997174492036905,21.804025308694854,0.864999771118165,-1.0185834222319876,-3.1577500343322757,-6.519365438696045,0.20386537003149474,-4.838557736514161,-1.47694233215039,2.450899868011474,19.815060243999536,-11.571949342524903,1.6808077021818852,10,1.1424999237060547,3.0174999237060547,2.5924999713897705,4.660000324249269,-3.074999809265136,3,-0.3772538491869232,-1.2200952396597105,7.039999961853027,1.4879985900889663,8.175000190734862,-1.1220341525452768,8.960000038146973,-0.3772538491869232
|
|
310,2008-10-17,6.880000114440918,7.5,6.664999961853027,6.929999828338622,1107200.0,-0.045769753392521095,-2.479166687362723,-0.2564085634987556,21.575980716094378,27.65727287745611,2.0244246699680453,3.678103204033489,3.393324839612898,5.5403727830120015,21.335677814279997,0.8350000381469727,-1.4019177379686205,-3.210499954223632,-6.766723454718557,0.34572354627129265,-4.988611704471094,-1.4323882039761706,2.140719818115233,11.096435752331905,-20.40526341191989,1.7781117502474624,10,1.4724998474121094,3.3474998474121094,2.778749704360962,4.767499923706055,-2.385000228881836,4,-0.40116281729249925,3.0705898984504336,7.210000038146973,-1.2200952396597105,7.039999961853027,1.4879985900889663,8.175000190734862,-0.40116281729249925
|
|
311,2008-10-20,6.704999923706055,7.434999942779541,6.5,7.09499979019165,1191200.0,-0.025436073811618498,-1.3375006929042432,7.800041961910169,20.23514212404777,26.07583439095059,1.8578714562299492,3.6321425104276024,3.502628353208081,5.614683102171842,21.139228140765585,0.934999942779541,-1.6766254530766922,-3.1270001411437995,-6.883052736429601,0.629052454142002,-5.0050264387867,-1.2489738435008988,1.8035760299682604,8.36176996726912,-22.29481212324358,1.878026297642901,10,1.6475000381469727,3.5225000381469727,3.1837499141693115,4.942500114440918,-2.2750000953674316,0,-0.38553319426708743,-2.479166687362723,6.880000114440918,3.0705898984504336,7.210000038146973,-1.2200952396597105,7.039999961853027,-0.38553319426708743
|
|
312,2008-10-21,6.364999771118164,6.8499999046325675,6.329999923706055,6.704999923706055,837600.0,-0.05070844988167611,-1.5365862168423556,0.8717955615003992,15.87104525193736,24.662226839316624,1.970009477032356,3.7468228535909844,3.7611491250590525,5.861372731226922,21.18956622431048,0.5199999809265128,-1.9484328204629175,-3.2020002841949466,-7.156168638605674,0.7521680702157809,-5.1790844614003095,-1.2249161069895829,1.7338609994506822,1.9125600476107574,-24.188442712886015,1.9770841772053636,10,1.9225001335144043,3.7975001335144043,3.523750066757202,5.282500267028809,-1.5849995613098145,1,-0.3464257663781023,-1.3375006929042432,6.704999923706055,-2.479166687362723,6.880000114440918,3.0705898984504336,7.210000038146973,-0.3464257663781023
|
|
313,2008-10-22,6.25,6.574999809265138,6.125,6.289999961853027,1014600.0,-0.0180675216423396,-2.10344736868068,0.117646893828047,17.146682790769447,23.730707523587235,1.7519086497932665,3.634691747456694,3.811801980414927,5.8796097202131,21.293218284183226,0.4499998092651376,-2.1573065168743035,-3.0545000553131096,-7.162419252287814,1.0534191416615943,-5.1084596538004625,-1.0005404568257577,1.4950886011962883,9.090909090909092,-14.990331623728464,2.053959598487352,10,1.934999942779541,3.809999942779541,3.638749837875366,5.397500038146973,-1.3400001525878915,2,-0.41360000610351566,-1.5365862168423556,6.364999771118164,-1.3375006929042432,6.704999923706055,-2.479166687362723,6.880000114440918,-0.41360000610351566
|
|
314,2008-10-23,5.5349998474121085,6.4099998474121085,5.425000190734863,6.25,1527000.0,-0.1144000244140626,-1.1069523407362962,17.875020861645588,17.123743557913556,21.744059424519072,2.1357670122283023,4.046402551196224,4.456527543280484,6.508354858453113,21.86748781621059,0.9849996566772452,-2.2465455730821215,-3.445250177383424,-7.672696298251247,0.7821959434843979,-5.558973237817335,-1.3315271169495135,1.8860710335449218,5.301188760889655,-19.267128967948015,2.113723060433911,10,2.300000190734864,4.175000190734864,4.487500190734864,6.112500190734864,-1.3499999046325675,3,-0.32971993849618897,-2.10344736868068,6.25,-1.5365862168423556,6.364999771118164,-1.3375006929042432,6.704999923706055,-0.32971993849618897
|
|
315,2008-10-24,5.510000228881836,5.8499999046325675,4.929999828338623,5.065000057220459,3310400.0,-0.004516643038745771,-1.5734245214126348,-0.622377729642058,17.827295941238773,20.14795557091123,1.6666342282950097,3.7202828277198705,4.390976335303037,6.459490820494963,22.28514477294496,0.9200000762939444,-2.3501804350666795,-3.1262497901916504,-7.304846751414004,1.0523471710307026,-5.215548270802827,-1.0369513095804734,1.511856514030761,23.153707546742414,0.23487726563801203,2.0892984806111765,10,1.6499998569488525,3.9524996280670166,4.824999809265137,6.137499809265137,-1.320000171661377,4,-0.2495462691258422,-1.1069523407362962,5.5349998474121085,-2.10344736868068,6.25,-1.5365862168423556,6.364999771118164,-0.2495462691258422
|
|
316,2008-10-27,5.059999942779541,5.5,5.050000190734863,5.480000019073486,896400.0,-0.08166974000173777,-1.045455629176393,-0.9438200320820203,19.277104799832884,18.982897379334407,1.6821361572940834,3.8672601172173025,4.73559269668683,6.823638582267801,22.89278590351407,0.46000003814697266,-2.414103325798348,-3.25800006389618,-7.511171521106284,0.9951713933139246,-5.384585792501232,-1.1314143352911277,1.5434854172182613,6.770839024748844,-17.6924430504598,2.1265857286050522,10,1.484999895095826,3.617500066757202,6.085000038146973,6.587500095367432,-0.4249997138977051,0,-0.11166009162247048,-1.5734245214126348,5.510000228881836,-1.1069523407362962,5.5349998474121085,-2.10344736868068,6.25,-0.11166009162247048
|
|
317,2008-10-28,5.53000020980835,5.625,5.039999961853027,5.175000190734863,1853600.0,0.09288542931694765,1.1467907085805378,-0.8452379871117751,20.000001423394437,18.782822714788246,0.8912058936427378,3.084007412376831,4.1776818633687505,6.274277700270719,23.801994971931595,0.5850000381469727,-2.6212157800189333,-2.488749790191651,-6.635685012254477,1.658185431871174,-4.562217401223064,-0.41528217916023813,0.7387880438576166,36.47418774629942,11.584862047433798,2.0734676110314125,10,0.6849997043609619,3.1349995136260986,5.614999771118164,6.117499828338623,-0.7450003623962411,1,-0.1989150704766155,-1.045455629176393,5.059999942779541,-1.5734245214126348,5.510000228881836,-1.1069523407362962,5.5349998474121085,-0.1989150704766155
|
|
318,2008-10-29,5.9099998474121085,6.204999923706055,5.53000020980835,5.585000038146973,1537000.0,0.06871602589268777,-2.103450770613641,0.9154923712774777,26.021178207689488,19.45313053476868,0.3733173650691075,2.3553665154390666,3.7378427194645285,5.824145341635385,24.249021546885345,0.6749997138977051,-2.746302786207063,-1.8107501506805432,-5.636554840669308,2.0150545393082213,-3.7236524956749255,0.10215219431383904,-0.9800000190734854,66.21621665160438,37.97641425309724,1.9129023449943823,10,0.30500006675720304,2.7549998760223398,5.235000133514405,5.737500190734864,-0.5149998664855948,2,-0.19120129725528967,1.1467907085805378,5.53000020980835,-1.045455629176393,5.059999942779541,-1.5734245214126348,5.510000228881836,-0.19120129725528967
|
|
319,2008-10-30,7.1599998474121085,7.269999980926514,5.949999809265138,6.130000114440918,2092400.0,0.21150592762660625,1.1120002746582016,3.16923180755135,31.70391102378271,20.578456124511824,-0.988469124126043,0.8334571164977049,2.442261690408629,4.503384094508472,25.329683948418786,1.3600001335144052,-2.7605847312204395,-0.3610001564025884,-3.832601653479581,3.110601340674404,-2.0968009049410847,1.3748005921359079,-2.2045000171661364,95.29913989993753,71.36145295462609,1.7358007485384965,10,-0.9774999618530265,1.5049998760223398,4.3112502098083505,4.487500190734864,-1.5,3,-0.31424581675280816,-2.103450770613641,5.9099998474121085,1.1467907085805378,5.53000020980835,-1.045455629176393,5.059999942779541,-0.31424581675280816
|
|
320,2008-10-31,7.085000038146973,7.5,6.864999771118164,7.09499979019165,1174400.0,-0.010474833919478899,-1.8222214451547547,-0.009708499647695958,35.385814410368354,22.26186415632522,-0.9849053227756865,0.6782057258847463,2.4837315001140485,4.516048449582399,26.69435278698061,0.6350002288818359,-2.592736455884836,-0.2677499771118166,-3.456281249976179,2.920781295752546,-1.8620156135439974,1.326515659320365,-2.0369202018737793,83.13008311310305,60.56040140708596,1.5942656364321814,10,-0.8700001239776611,1.5799996852874756,4.386250019073486,4.5625,-2.1700000762939453,4,-0.4093154664436536,1.1120002746582016,7.1599998474121085,-2.103450770613641,5.9099998474121085,1.1467907085805378,5.53000020980835,-0.4093154664436536
|
|
321,2008-11-03,6.170000076293945,6.989999771118164,5.9749999046325675,6.730000019073486,2342600.0,-0.12914607719498883,-1.136841180648446,56.00138286204759,34.68296339901471,24.35207728377826,-0.17184750677462812,1.350565234989051,3.345495900087549,5.35836846022578,28.101835013408937,1.1100001335144052,-2.4458914409260455,-0.9847499370574955,-3.929635772044893,1.9601358979299022,-2.457192854551195,0.48769298043620335,-0.9748050301971434,45.93496328935448,23.0737696948544,1.4724429174936988,11,0.04499983787536621,2.4674999713897705,5.301249980926514,5.477499961853027,-0.940000057220459,0,-0.3209076166272574,-1.8222214451547547,7.085000038146973,1.1120002746582016,7.1599998474121085,-2.103450770613641,5.9099998474121085,-0.3209076166272574
|
|
322,2008-11-04,6.110000133514403,6.425000190734862,6.085000038146973,6.235000133514403,938000.0,-0.009724463863472366,-2.8857117944861628,0.22321430852218782,41.49908716627172,27.0578999921674,-0.16966531966730525,1.2352585088767105,3.3798019777279906,5.347236272766108,29.58074659358207,0.34000015258788974,-2.315460851680607,-0.8932498693466195,-3.717390656632893,1.9308909179396538,-2.305320262989757,0.5188205242965171,-0.7765167901834094,29.441623628276066,3.6857514857248717,1.412070393643137,11,0.10499978065490811,2.34999966621399,5.529999732971192,5.537499904632569,-2.5700001716613756,1,-0.2414075077579686,-1.136841180648446,6.170000076293945,-1.8222214451547547,7.085000038146973,1.1120002746582016,7.1599998474121085,-0.2414075077579686
|
|
323,2008-11-05,5.835000038146973,6.105000019073486,5.65500020980835,6.0,1571000.0,-0.04500819793096367,1.3999989827473958,1.3199996948242188,37.66816101307415,29.3406130427408,0.04500953691958909,1.2834742451599217,3.6240934153681295,5.545190378994098,31.05538943707304,0.4549999237060538,-2.1615624802568156,-0.9824999570846558,-3.581030849294361,1.6160309351250497,-2.2817654031895085,0.31676548902019697,-0.3715256954158379,9.756089366271715,-16.059278440563723,1.299265446104853,11,0.37999987602233887,2.624999761581421,5.941249847412109,5.8125,-2.1100001335144047,2,-0.17994861762988335,-2.8857117944861628,6.110000133514403,-1.136841180648446,6.170000076293945,-1.8222214451547547,7.085000038146973,-0.17994861762988335
|
|
324,2008-11-06,5.139999866485597,5.739999771118164,5.045000076293945,5.739999771118164,2366600.0,-0.11910885469027144,1.3166660176382092,3.636363899083889,35.353533407459835,31.287972761209804,0.7577746851012774,1.7583146626570496,4.267908986764371,6.163989313811242,32.73618836954357,0.7899999618530273,-1.9535944700864478,-1.4805001258850092,-3.9510698033161384,0.99006955154612,-2.715784964600574,-0.24521528716944463,2.3600001335144034,3.8696453419126837,-22.82410228738701,1.2352848387155644,11,1.130000114440917,3.2300002574920645,6.712500095367431,6.507500171661376,-1.5749998092651376,3,0.049610918495075707,1.3999989827473958,5.835000038146973,-2.8857117944861628,6.110000133514403,-1.136841180648446,6.170000076293945,0.049610918495075707
|
|
325,2008-11-07,5.510000228881836,5.545000076293945,4.945000171661377,5.210000038146973,1604200.0,0.07198450817260849,2.24324373087818,-0.5000003973643624,40.26080154652236,33.61949462195308,0.43334519999134,1.1088666672667022,3.8362670224468687,5.725233156963082,33.32788603320075,0.5999999046325684,-1.7613105214532485,-0.8969997882843019,-2.914385817051418,1.1203862404828149,-1.9056928026678603,0.11169322609925647,1.940899772644043,27.628370067678244,-1.3270675292544851,1.0086930143835584,11,0.7124998569488525,2.687499761581421,5.7749998569488525,6.137499809265137,-1.8150002956390376,4,0.027223160126930157,1.3166660176382092,5.139999866485597,1.3999989827473958,5.835000038146973,-2.8857117944861628,6.110000133514403,0.027223160126930157
|
|
326,2008-11-10,5.070000171661377,5.585000038146973,5.0,5.585000038146973,766000.0,-0.0798548165051074,1.2718453973165635,-1.716665130192356,39.61507961727298,35.79894775460625,0.9777319244155871,1.309641200927084,4.215656429434912,6.089229031278309,34.40645051584211,0.5850000381469727,-1.518274489563587,-1.1424998521804808,-2.8497552599373384,0.5647555555763768,-1.9961275560589096,-0.288872148302052,2.2806638366699215,8.445945837098902,-22.94170061797295,0.8536277038784287,11,1.1524999141693115,2.5174996852874756,6.139999628067017,6.577499866485596,-1.3050000667572021,0,-0.030572032457655274,2.24324373087818,5.510000228881836,1.3166660176382092,5.139999866485597,1.3999989827473958,5.835000038146973,-0.030572032457655274
|
|
327,2008-11-11,4.440000057220459,5.074999809265137,4.3400001525878915,5.025000095367432,3064800.0,-0.12426037339451901,1.1459860721674433,1.1359226986582818,36.59259396358108,36.97354950526088,1.605713453204567,1.7344010338073161,4.783890314802193,6.63160471952677,35.07546066704519,0.7349996566772452,-1.2978367881349664,-1.5857499599456784,-3.2039206494327566,0.03242072954139985,-2.3948353046892175,-0.7766646152021393,2.814437397644043,5.665717404935771,-27.36326272489864,0.809085344743539,11,1.4800000190734863,2.8524999618530273,6.483749866485596,6.947499752044678,-0.5250000953674316,1,0.17792791704322308,1.2718453973165635,5.070000171661377,2.24324373087818,5.510000228881836,1.3166660176382092,5.139999866485597,0.17792791704322308
|
|
328,2008-11-12,4.019999980926514,4.514999866485597,4.0,4.360000133514403,1640000.0,-0.09459461055882845,-1.710524796779598,0.5811968041316088,38.26491268414094,37.70254968974512,1.932663326445283,2.020122427935897,5.134358336395909,6.953622955227615,35.32002635424756,0.5149998664855966,-1.0782993813747161,-1.8547500371932983,-3.63037879579862,-0.07912127858797646,-2.7425644164959593,-0.9669356578906374,3.059571235801392,1.1494243423757018,-33.92513713617815,0.8878143793026609,11,1.7300000190734863,3.1024999618530273,6.9024999141693115,7.125,0.06500005722045987,2,-0.11940299038580027,1.1459860721674433,4.440000057220459,1.2718453973165635,5.070000171661377,2.24324373087818,5.510000228881836,-0.11940299038580027
|
|
329,2008-11-13,4.489999771118164,4.664999961853027,3.6749999523162837,4.045000076293944,2126200.0,0.11691537124916263,1.4905658227149616,-1.308822044452429,42.60869294799365,38.50509174948127,1.1667955341037848,1.408092462056798,4.614167354606664,6.386740933956743,35.33376015623077,0.9900000095367436,-0.8778789119107131,-1.2487502336502079,-3.0103758960064084,0.5128754287059931,-2.129563064828308,-0.3679374024721076,2.343205748271509,42.67014566375918,5.836200705498115,0.8808128311781005,11,0.8425000905990601,2.470000147819519,6.3812501430511475,6.65500020980835,-0.3750000000000009,3,-0.17037859810293154,-1.710524796779598,4.019999980926514,1.1459860721674433,4.440000057220459,1.2718453973165635,5.070000171661377,-0.17037859810293154
|
|
330,2008-11-14,4.119999885559082,4.40500020980835,4.0900001525878915,4.375,781600.0,-0.08240532392431266,-1.000003027541551,-0.573034358016012,43.10850415278309,39.44126294434442,1.1979580932977303,1.6450613428571126,4.918970401449712,6.654807433588019,35.56666279574921,0.39999961853027255,-0.7640118131690086,-1.480750107765198,-3.2975033540657925,0.3360031385353963,-2.3891267309154953,-0.5723734846149009,2.3973850771232517,23.298424777256535,-16.62207357002911,0.9083766231502973,11,0.9300001859664908,2.840000033378601,6.732500076293945,7.025000095367432,-0.21999979019164995,4,-0.13470869994048795,1.4905658227149616,4.489999771118164,-1.710524796779598,4.019999980926514,1.1459860721674433,4.440000057220459,-0.13470869994048795
|
|
331,2008-11-17,4.119999885559082,4.170000076293944,3.9500000476837163,4.0900001525878915,771200.0,0.0,2.384612845248164,-0.11764595885364311,38.89763507539095,39.15221271202434,0.9796002928196916,1.5193688121504882,4.858232180789372,6.551919037364669,35.7428688934528,0.22000002861022816,-0.785528793196745,-1.3515001058578493,-3.2049154689259662,0.5019152572102676,-2.278207787391908,-0.4247924243237904,2.1131465760866464,31.7857127651875,-8.216673064264395,0.9267076815340586,11,0.7700001001358032,2.840000033378601,6.0587499141693115,6.559999942779541,-0.27999997138977006,0,-0.10315533109744524,-1.000003027541551,4.119999885559082,1.4905658227149616,4.489999771118164,-1.710524796779598,4.019999980926514,-0.10315533109744524
|
|
332,2008-11-18,4.1599998474121085,4.380000114440918,3.839999914169312,4.25,800400.0,0.009708728874782135,2.08571206696421,-3.0000317894269553,35.4409323348263,38.90474285888568,0.7083996080316854,1.376267787917115,4.758157219701894,6.406302677776124,35.70493057698279,0.540000200271606,-0.8632038451946373,-1.20125014781952,-3.092812851900976,0.6903125562619357,-2.1470314998602484,-0.2554687957787918,1.817331963300675,48.989887921594416,11.795135646371222,0.9457813520407279,11,0.5475000143051156,2.3725003004074106,6.018749952316285,6.519999980926515,-0.4599997997283922,1,-0.09495186466260541,2.384612845248164,4.119999885559082,-1.000003027541551,4.119999885559082,1.4905658227149616,4.489999771118164,-0.09495186466260541
|
|
333,2008-11-19,3.6649999618530273,4.1599998474121085,3.5999999046325684,4.1599998474121085,1001400.0,-0.11899036147008879,1.262626554537661,5.499989403636608,16.745958045227184,36.83723448530427,0.9646583119984955,1.75779961395836,5.189476514721118,6.7978828827962765,35.59612267061192,0.5599999427795401,-0.8913261027729602,-1.5670000314712524,-3.553736116844602,0.41973605390209734,-2.5603680741579273,-0.5736319887845776,2.0820986630201066,6.103291429871137,-22.76090365562222,0.9933680426866749,11,0.9275000095367432,2.2149999141693124,6.46875,7.014999866485596,-0.019999980926513672,2,0.06821282472090395,2.08571206696421,4.1599998474121085,2.384612845248164,4.119999885559082,-1.000003027541551,4.119999885559082,0.06821282472090395
|
|
334,2008-11-20,3.7100000381469727,3.934999942779541,3.4800000190734863,3.5750000476837163,1076400.0,0.012278329266664834,-1.7999991196853755,-0.272727316513982,17.70335164022842,34.33085116238273,0.7772131174874337,1.653859056200771,5.0382576865950774,6.650271567924634,35.10167399550484,0.4549999237060547,-0.9942437234446349,-1.4307499647140505,-3.523693750675953,0.6621938212478526,-2.4772218576950022,-0.3842780717330987,1.7794467402972938,24.86486179973256,2.746589014640392,1.0464718929809516,11,0.8224999904632568,1.7799999713897705,6.1549999713897705,6.787499904632568,0.02499985694885254,3,0.10107816607659692,1.262626554537661,3.6649999618530273,2.08571206696421,4.1599998474121085,2.384612845248164,4.119999885559082,0.10107816607659692
|
|
335,2008-11-21,4.135000228881837,4.135000228881837,3.5750000476837163,3.7999999523162837,1371600.0,0.11455530629782373,2.343281903760092,2.481483705413533,28.511092026437822,33.09707476340105,0.15271761602707556,1.1811223475215984,4.484158133078787,6.132951536841213,34.19558297288524,0.5600001811981206,-1.0525443906686514,-0.9369997739791858,-3.068844572399775,1.194845024441404,-2.0029221731894804,0.12892262523110887,1.0731240032505207,72.77779337800425,51.45502971331578,1.0659223992102949,11,0.1424996852874747,1.3549997806549063,5.1549997329711905,6.0924997329711905,-0.17000031471252486,4,-0.004836869808126254,-1.7999991196853755,3.7100000381469727,1.262626554537661,3.6649999618530273,2.08571206696421,4.1599998474121085,-0.004836869808126254
|
|
336,2008-11-24,4.494999885559082,4.585000038146973,4.260000228881837,4.440000057220459,1209800.0,0.08706158083444504,1.7659542520661164,0.16417845651497737,33.96226272144159,32.804815736496664,-0.3323762659777172,0.8185937209388205,4.025755901873286,5.684023577306746,32.980076783972436,0.44999980926513583,-1.0353735001857647,-0.5487501144409181,-2.6961816055271974,1.5986813766453611,-1.6224658599840573,0.5249656311022215,0.47118695674503375,91.85518995163878,68.6033621622488,1.0737157455431396,11,-0.4224998950958252,0.9950001239776611,4.795000076293945,5.732500076293945,-0.5999999046325684,0,-0.13236925591548587,2.343281903760092,4.135000228881837,-1.7999991196853755,3.7100000381469727,1.262626554537661,3.6649999618530273,-0.13236925591548587
|
|
337,2008-11-25,4.429999828338623,4.574999809265137,3.934999942779541,4.574999809265137,838200.0,-0.014460524777605066,7.827585526510505,-2.6363715179941565,35.44041319691475,32.4909824601382,-0.30054995770027304,0.8400277898064648,3.9642624671577327,5.65945322715349,31.985945709307185,0.6399998664855957,-1.0880837963872168,-0.5587501525878906,-2.7100872891531083,1.5925869839773275,-1.6344187208704994,0.5169184156947182,0.32812085871320473,85.97283193367605,58.49346338717204,1.075668568282609,11,-0.3574998378753662,1.0600001811981201,4.860000133514404,5.797500133514404,-0.2999997138977051,1,-0.13318283002971987,1.7659542520661164,4.494999885559082,2.343281903760092,4.135000228881837,-1.7999991196853755,3.7100000381469727,-0.13318283002971987
|
|
338,2008-11-26,4.78000020980835,4.849999904632568,4.150000095367432,4.269999980926514,652600.0,0.07900686118107303,1.1538468310117462,-3.517243420468484,45.982147133623585,32.86581070298596,-0.5938575291984822,0.422702217093744,3.4776219664516113,5.2203696516476334,31.637391735940124,0.6999998092651367,-1.1006560301462471,-0.15224978923797572,-2.260640280306058,1.956140701830106,-1.2064450347720168,0.9019454562960654,-1.3000001907348633,94.89053279769782,61.76337543617485,1.0541952455340409,11,-0.6150002479553223,0.7099997997283936,4.444999694824219,5.382499694824219,-0.6500000953674316,2,-0.2259414465941907,7.827585526510505,4.429999828338623,1.7659542520661164,4.494999885559082,2.343281903760092,4.135000228881837,-0.2259414465941907
|
|
339,2008-11-28,4.9099998474121085,4.9099998474121085,4.625,4.710000038146973,127000.0,0.02719657571081391,1.850001192094049,0.3921563127601549,42.92452342147773,32.845368399507585,-0.7353441304769497,0.12173691749793303,3.1777600589897395,5.015109626510218,32.584699535801185,0.2849998474121085,-1.0321542005906386,0.09024984836578298,-1.7393158395721455,1.9198155363037115,-0.8245329956031817,1.0050326923347472,-1.4025998306274405,100.0,63.44356772877505,0.9147828439689644,11,-0.7149999141693106,0.5800001621246347,4.2125000953674325,5.1500000953674325,-0.8249998092651349,4,-0.25763745535599814,1.1538468310117462,4.78000020980835,7.827585526510505,4.429999828338623,1.7659542520661164,4.494999885559082,-0.25763745535599814
|
|
340,2008-12-01,4.184999942779541,4.894999980926514,4.184999942779541,4.820000171661377,797400.0,-0.14765782630618407,-1.236219786557252,-3.1750041723291273,40.220991121660184,32.992407960204176,-0.00017247198474112935,0.6517521233484977,3.717585941790297,5.666575449895131,33.9861493712433,0.7249999046325675,-0.9645288427161018,-0.48975005149841344,-1.9941838668314151,1.0146837638345882,-1.2419669591649143,0.2624668561680874,-0.6214959327697755,25.64102814904515,-13.873401604102899,0.7522169076665007,12,0.009999990463256836,1.3050000667572021,4.587500095367432,5.525000095367432,-0.19000005722045898,0,-0.10752689458457687,1.850001192094049,4.9099998474121085,1.1538468310117462,4.78000020980835,7.827585526510505,4.429999828338623,-0.10752689458457687
|
|
341,2008-12-02,4.190000057220459,4.519999980926514,4.0900001525878915,4.304999828338623,532600.0,0.0011947704920629576,-1.7301612771381354,0.18110193648381157,46.794871481369356,34.25395675426451,0.0064829066254050716,0.517333657208491,3.541382882844168,5.596345229439887,34.80267511408979,0.42999982833862216,-0.9615774143706952,-0.3857499361038208,-1.7277017696844625,0.9562018974768209,-1.0567258528941421,0.28522598068650007,-0.5726362137145999,26.153860449557246,-16.91342253010127,0.670975916790321,12,0.004999876022338867,1.2999999523162842,4.1212499141693115,5.2724997997283936,-0.3949999809265141,1,-0.053699317417290504,-1.236219786557252,4.184999942779541,1.850001192094049,4.9099998474121085,1.1538468310117462,4.78000020980835,-0.053699317417290504
|
|
342,2008-12-03,4.635000228881836,4.699999809265137,4.0300002098083505,4.050000190734863,987400.0,0.10620529011557545,-1.143998718261722,-5.086966977924469,57.8343986341925,38.81933904192732,-0.4068358138812389,-0.046204589682150576,2.9335908383682696,5.088040377133822,35.55373140700212,0.6699995994567862,-0.9245404140902922,0.13300023078918422,-0.9997440660075787,1.2657445275859471,-0.4333719176091968,0.6993723791875657,-0.9659309452197271,68.75003047966048,19.538526157134662,0.5663721483983813,12,-0.4400002956390381,0.8549997806549072,2.9762496948242188,4.827499628067017,-1.0950002670288081,2,-0.1596548460438464,-1.7301612771381354,4.190000057220459,-1.236219786557252,4.184999942779541,1.850001192094049,4.9099998474121085,-0.1596548460438464
|
|
343,2008-12-04,4.7849998474121085,5.264999866485597,4.5,4.539999961853027,1285800.0,0.03236237564684208,-3.707694248900345,0.41880319586838816,54.09154110614594,42.86247120480704,-0.42606078564253114,-0.29397305737198565,2.6245051956814303,4.870894012050511,35.70741476252547,0.7649998664855966,-0.8507562047755872,0.33549985885619993,-0.6206817564680502,1.29168147418045,-0.1425909488059256,0.813590666518325,-1.0662933411999997,61.13359088982071,10.636340197189647,0.47809080766212514,12,-0.36499989032745184,0.7050001621246347,2.6549999713897714,4.677500009536744,-1.4199998378753653,3,-0.13688605096308137,-1.143998718261722,4.635000228881836,-1.7301612771381354,4.190000057220459,-1.236219786557252,4.184999942779541,-0.13688605096308137
|
|
344,2008-12-05,5.394999980926514,5.429999828338623,4.389999866485597,4.684999942779541,1130000.0,0.12748174565654669,1.6666674817731968,2.897960693029621,66.57997613705828,47.09234721709821,-0.8626217182503506,-0.9316561996068735,1.8424635499334183,4.168749893274903,35.36345958895942,1.0399999618530265,-0.7377035803893826,0.9327499866485596,-0.0679628633037126,1.9334628366008313,0.4323935616724235,1.4331064116246957,-1.5835158730979955,97.50001021794189,41.76277766546612,0.5003564249761359,12,-0.7125000953674316,0.09500002861022949,2.044999837875366,4.067499876022339,-2.2850000858306885,4,-0.23447634308765097,-3.707694248900345,4.7849998474121085,-1.143998718261722,4.635000228881836,-1.7301612771381354,4.190000057220459,-0.23447634308765097
|
|
345,2008-12-08,5.6599998474121085,5.940000057220459,5.195000171661377,5.5,1147400.0,0.049119530569504244,1.0694433590516241,0.22535188565579756,68.7347942882561,50.955961835633154,-0.9929730573980695,-1.2488726336536518,1.393026342404407,3.8086189243330013,34.67749868449739,0.744999885559082,-0.45960671227323324,1.190249872207641,0.15482739036236204,2.2256723540529197,0.6725386312850015,1.7079611131302803,-1.7190344819427819,85.3403019802474,25.475645033027433,0.5177112409226393,12,-0.7224998474121085,-0.16999983787536532,1.7637499570846566,3.802500009536744,-2.1449997425079337,0,-0.27826852503984845,1.6666674817731968,5.394999980926514,-3.707694248900345,4.7849998474121085,-1.143998718261722,4.635000228881836,-0.27826852503984845
|
|
346,2008-12-09,4.914999961853027,5.514999866485597,4.824999809265137,5.364999771118164,1285400.0,-0.13162542502535812,-1.1904759742235531,-2.812501490117556,57.84008494535338,53.444814252126335,-0.20353469159645954,-0.5439699946292542,1.9722388235083503,4.4495971803782055,34.16241968093503,0.8350000381469718,-0.1919326515616362,0.4529999971389769,-0.565690560658008,1.4716905549359618,-0.056345281759515586,0.9623452760374693,-0.7741311272085873,46.33506925373728,-14.289455523117475,0.5093452788984926,12,0.07000017166137695,0.31999993324279785,2.5249998569488525,4.547499895095825,-1.464999914169311,1,-0.18718211260109385,1.0694433590516241,5.6599998474121085,1.6666674817731968,5.394999980926514,-3.707694248900345,4.7849998474121085,-0.18718211260109385
|
|
347,2008-12-10,5.230000019073486,5.289999961853027,4.755000114440918,5.0,1278400.0,0.06408953401124728,2.0571428182173643,-0.5111113701338748,66.88241791739124,55.76706656143385,-0.4393199731379216,-0.8398080409689026,1.488792095061343,4.032868038874142,33.2044060456861,0.5349998474121094,-0.01668435834038995,0.7285000562667845,-0.3463174058528802,1.8033175183864492,0.19109132520695216,1.2659087873266168,-0.9092180621714441,54.19355156270282,-12.77699552012129,0.5374087310598322,12,-0.24499988555908203,-0.2774999141693115,2.1962499618530273,4.232499837875366,-1.9149999618530273,2,-0.27437857314458614,-1.1904759742235531,4.914999961853027,1.0694433590516241,5.6599998474121085,1.6666674817731968,5.394999980926514,-0.27437857314458614
|
|
348,2008-12-11,3.539999961853028,4.224999904632568,3.490000009536743,4.105000019073486,8043800.0,-0.32313576502048436,-1.2105261270925265,-2.456521784200104,48.646496150299086,56.40284130908067,1.1804224816827547,0.8562902640738979,2.975790080043978,5.609081421831501,32.42526360721799,1.7400000095367432,0.07206074674808427,-0.9374999999999996,-2.0770728431981795,0.20207284319818042,-1.507286421599089,-0.36771357840090957,2.400000095367431,2.040814340536674,-67.35362335071603,0.5697864215990899,12,1.1750000715255733,1.2525000572204585,3.7974998950958248,5.922499895095825,-0.14499998092651412,3,0.0,2.0571428182173643,5.230000019073486,-1.1904759742235531,4.914999961853027,1.0694433590516241,5.6599998474121085,0.0
|
|
349,2008-12-12,3.724999904632568,3.775000095367432,3.4100000858306885,3.490000009536743,2694000.0,0.05225987140482946,1.1791027355484625,-0.41592897574544785,46.60595729133417,57.112281994599996,0.904802842803599,0.6440612466274929,2.6088024360577093,5.313249152424962,31.431389532359255,0.3650000095367436,0.15981993626433422,-0.7142500638961793,-1.902376728208242,0.4738766004158834,-1.3083133960522102,-0.12018673174014793,2.166000151634217,12.450585864190538,-54.18126737805097,0.5940633321560314,12,0.9500001668930058,0.9500001668930058,3.6124999523162846,5.737499952316284,-0.11999988555908159,4,-0.09664426961410488,-1.2105261270925265,3.539999961853028,2.0571428182173643,5.230000019073486,-1.1904759742235531,4.914999961853027,-0.09664426961410488
|
|
350,2008-12-15,3.565000057220459,3.890000104904175,3.509999990463257,3.8199999332427983,1110600.0,-0.04295298027071792,-1.082192353491787,-1.085106339806489,42.03767226049484,56.58370430339172,1.0813191719448003,0.8014402629009698,2.6039309098080112,5.378324132545499,30.320963290004066,0.38000011444091797,0.15252096008160088,-0.8464999198913574,-2.090627571245836,0.39762773146312114,-1.4685637455685967,-0.22443609421411814,2.2267600002288823,7.36341983568031,-53.76133277261798,0.6220638256772392,12,1.1100000143051147,1.1100000143051147,3.7549999952316284,5.8974997997283936,0.04499983787536621,0,-0.12762977694855526,1.1791027355484625,3.724999904632568,-1.2105261270925265,3.539999961853028,2.0571428182173643,5.230000019073486,-0.12762977694855526
|
|
351,2008-12-16,3.6949999332427983,3.875,3.565000057220459,3.875,1555800.0,0.036465602787029594,2.4444425312096425,0.7058829579251747,43.77646098214009,55.02171123094145,0.9763980954202469,0.6724445031963584,2.3174871043857057,5.159418814423862,29.062044654823293,0.309999942779541,0.14933587827431882,-0.6952500462532041,-1.9743676222343516,0.5838675297279439,-1.3348088342437783,-0.055691258262629884,2.001489725341797,15.159567351414193,-41.05313478182069,0.639558787990574,12,0.9800001382827754,0.9800001382827754,3.5150001049041744,5.767499923706055,-0.20499992370605513,1,-0.048714433448081906,-1.082192353491787,3.565000057220459,1.1791027355484625,3.724999904632568,-1.2105261270925265,3.539999961853028,-0.048714433448081906
|
|
352,2008-12-17,3.765000104904175,3.849999904632568,3.5850000381469727,3.7000000476837163,2693200.0,0.01894456642112652,1.2553213075502756,-0.3611112950759943,40.977775698061066,53.56462618559869,0.8605011383762102,0.6022102816798736,2.1205464110198813,5.004727972730205,28.076518045404885,0.26499986648559526,0.21926124408045755,-0.605499887466431,-1.9115017787479545,0.7005020038150924,-1.2585008331071927,0.0475010581743307,1.8400299707702645,43.55829423316523,-7.441285435289146,0.6530009456407618,12,0.9099999666213989,0.9099999666213989,3.1399998664855957,5.697499752044678,-0.25,2,-0.08366535151224808,2.4444425312096425,3.6949999332427983,-1.082192353491787,3.565000057220459,1.1791027355484625,3.724999904632568,-0.08366535151224808
|
|
353,2008-12-18,3.9149999618530273,3.974999904632568,3.684999942779541,3.8450000286102295,1630800.0,0.03984059834512821,2.0526340886190253,1.0769211018596707,41.186891293451104,50.743172314086785,0.6415829468369294,0.49740217945173093,1.8295142625081038,4.765419418670092,26.79481305929915,0.2899999618530269,0.2561232872913255,-0.46800003051757777,-1.7501380023926023,0.8141379413574468,-1.1090690164550905,0.1730689554199345,1.6022289142276618,89.38053769525546,42.73766164167821,0.6410689859375124,12,0.7600001096725464,0.7600001096725464,2.6912500858306885,5.252500057220459,-0.23499989509582564,3,-0.15325668211464794,1.2553213075502756,3.765000104904175,2.4444425312096425,3.6949999332427983,-1.082192353491787,3.565000057220459,-0.15325668211464794
|
|
354,2008-12-19,4.0850000381469735,4.1550002098083505,3.890000104904175,4.050000190734863,1620800.0,0.043422752988605984,2.0285693265976548,0.4999982970085379,49.01768260311511,48.552382126848904,0.2975032020952364,0.3762259318225203,1.5327013615775416,4.522878179516204,25.25045638498099,0.2650001049041757,0.20970846361656914,-0.3167499542236323,-1.5680451345295863,0.9345452260823217,-0.9423975443766093,0.3088976359293447,1.3479396863237154,89.14726389822748,38.201724009304655,0.6256475901529771,12,0.37749993801116855,0.5900000333786002,2.351249933242797,4.9124999046325675,-0.7049999237060556,4,-0.1689106611449276,2.0526340886190253,3.9149999618530273,1.2553213075502756,3.765000104904175,2.4444425312096425,3.6949999332427983,-0.1689106611449276
|
|
355,2008-12-22,4.114999771118163,4.114999771118163,3.7200000286102295,4.079999923706056,1405600.0,0.007343875811760769,21.571512261581475,0.9999999999999238,49.26685927223732,47.59980149650267,0.0282707700591871,0.36327635553743587,1.3510562591342987,4.426960492335671,24.039509785457206,0.3949997425079337,0.16854018337917065,-0.2857501983642585,-1.5379746179995353,0.9664742212710178,-0.9118624081818965,0.3403620114533794,1.2370223678069259,93.22026638218055,37.52196456249932,0.6261122098176382,12,0.23500025272369474,0.5600003004074106,2.0312501192092904,4.72000014781952,-0.7149996757507311,0,-0.12393676316198077,2.0285693265976548,4.0850000381469735,2.0526340886190253,3.9149999618530273,1.2553213075502756,3.765000104904175,-0.12393676316198077
|
|
356,2008-12-23,3.900000095367432,4.139999866485597,3.785000085830689,4.125,1146000.0,-0.052247797742236424,1.7843159620997908,-6.428596730245546,42.47696710018023,44.88808473903478,0.0940409479429678,0.5601328993337034,1.4352207368457166,4.575559834982188,23.49315614464223,0.35499978065490767,0.006299137166024593,-0.4709998846054071,-1.7419282347827285,0.7999284655719143,-1.1064640596940678,0.16446429048325362,1.3743411614338812,55.263151290346045,1.1655817024307424,0.6354641750886606,12,-0.08250010013580367,0.7749999761581416,2.1049998998641963,4.9349998235702515,-0.5800001621246338,1,-0.07435902389235327,21.571512261581475,4.114999771118163,2.0285693265976548,4.0850000381469735,2.0526340886190253,3.9149999618530273,-0.07435902389235327
|
|
357,2008-12-24,3.839999914169312,3.984999895095825,3.8250000476837163,3.875,455200.0,-0.01538466146946782,-3.923085951971414,0.15555600295850924,40.14598478446734,43.943583476164584,-0.07137102375111892,0.6046670200668163,1.3862977374412782,4.576918610496124,22.642616596073356,0.15999984741210893,-0.21076250130125818,-0.5015000700950618,-1.7938707788023147,0.7908706386121911,-1.1476854244486883,0.14468528425856464,1.3597676957931761,32.97869858024357,-19.393228225481828,0.6461853543536266,12,-0.05749976634979248,0.8350001573562618,2.085000038146972,4.995000004768372,-0.28499984741211026,2,-0.09114581053533244,1.7843159620997908,3.900000095367432,21.571512261581475,4.114999771118163,2.0285693265976548,4.0850000381469735,-0.09114581053533244
|
|
358,2008-12-26,3.7000000476837163,3.875,3.6649999618530273,3.849999904632568,721200.0,-0.03645829937886369,1.099999880790739,4.2856996886942476,30.4046209444233,42.14343499317448,0.10472454806925313,0.6952534338730945,1.4500919004431787,4.654791908609917,22.261516043931284,0.21000003814697266,-0.3427288808841249,-0.587499928474426,-1.8929116953137952,0.7179118383649432,-1.240205811894111,0.0652059549452586,1.4281768613134997,7.1428710448081505,-37.888099151247026,0.6527058834196847,12,0.1325000524520874,0.9750000238418575,1.9199999570846553,5.134999871253967,-0.02500009536743253,4,-0.04999998389063687,-3.923085951971414,3.839999914169312,1.7843159620997908,3.900000095367432,21.571512261581475,4.114999771118163,-0.04999998389063687
|
|
359,2008-12-29,3.6449999809265137,3.75,3.5299999713897705,3.6749999523162837,1066200.0,-0.014864882715781014,1.444443855756813,0.19999999999999823,25.516400825559955,40.3077381670706,0.16448006987646346,0.6857842113831865,1.421195512565566,4.638411953680377,22.01699873567079,0.2200000286102295,-0.5652865535787477,-0.579250001907349,-1.8802426072355622,0.7217426034208643,-1.2297463045714556,0.07124630075675764,1.4144498551440412,18.852463821928623,-20.20886852635283,0.6504963026641065,12,0.19750010967254683,1.03000009059906,1.591249942779541,5.1524999141693115,0.1100001335144043,0,0.009602218385140082,1.099999880790739,3.7000000476837163,-3.923085951971414,3.839999914169312,1.7843159620997908,3.900000095367432,0.009602218385140082
|
|
360,2008-12-30,3.734999895095825,3.734999895095825,3.5850000381469727,3.714999914169312,768400.0,0.024691334606381732,14.0,-0.6666666666666617,32.9479725768967,39.10457278871023,0.1130153642421492,0.5906244823740314,1.2572536989782401,4.486251303811612,21.356487197675868,0.14999985694885254,-0.5602707961042186,-0.4667500853538513,-1.7860372482506577,0.8525370775429546,-1.1263936668022545,0.19289349609455186,1.2584719509651352,33.60655064929984,-4.347379000107765,0.659643581448403,12,0.10750019550323531,0.9400001764297485,1.2762501239776611,5.002500057220459,0.17500019073486373,1,-0.09504679802562599,1.444443855756813,3.6449999809265137,1.099999880790739,3.7000000476837163,-3.923085951971414,3.839999914169312,-0.09504679802562599
|
|
361,2008-12-31,3.964999914169312,4.0399999618530265,3.619999885559082,3.75,567000.0,0.06157965877736271,1.3013702209323732,10.750005960470423,31.259253733441454,38.02473701486361,-0.08343112958453469,0.3614346782211695,0.960101521356632,4.186733523158612,20.343375742265362,0.4200000762939444,-0.5471126875895576,-0.22550005912780735,-1.5490395494296076,1.098039431173993,-0.887269804278707,0.4362696860230928,0.9651330614824372,85.29410802231808,47.35395038573307,0.6617697451509,12,-0.12249982357025146,0.7100001573562618,0.9187500476837154,4.772500038146973,-0.1299998760223393,2,-0.14249680480012072,14.0,3.734999895095825,1.444443855756813,3.6449999809265137,1.099999880790739,3.7000000476837163,-0.14249680480012072
|
|
362,2009-01-02,3.8949999809265137,4.045000076293944,3.75,3.974999904632568,588200.0,-0.017654460216416812,1.6818156202993801,-0.3720928169443569,60.113965493818775,40.127745259348906,0.007765135498861486,0.3933187786729615,0.9717122567644356,4.180913555062464,19.585771215207476,0.2950000762939444,-0.4885691909120329,-0.25849997997283936,-1.5710470791796594,1.0540471192339806,-0.9147735295762489,0.39777356963057064,0.9743276791323927,70.87377382275655,27.219722062552144,0.6562735496034099,1,-0.05249989032745317,0.7800000905990601,0.8862500190734863,4.8424999713897705,-0.3699998855590816,4,-0.14762517342732784,1.3013702209323732,3.964999914169312,14.0,3.734999895095825,1.444443855756813,3.6449999809265137,-0.14762517342732784
|
|
363,2009-01-05,4.130000114440918,4.239999771118163,3.795000076293945,3.9249999523162837,749000.0,0.06033379580620801,1.0941187954293206,-2.5625044703526414,61.218846407658155,41.483430126520354,-0.2162734421898147,0.11249960102293155,0.6835571422733651,3.880669763859398,19.56077460612957,0.4449996948242183,-0.44213761520541794,0.009250140190124156,-1.269195739518226,1.2876960198984744,-0.629972799664051,0.6484730800442993,0.6809544426488596,84.5070862387109,35.38145686412183,0.639222939854175,1,-0.24500024318695113,0.5449999570846558,0.651249885559082,4.607499837875366,-0.6800000667572017,0,-0.13922518928587357,1.6818156202993801,3.8949999809265137,1.3013702209323732,3.964999914169312,14.0,3.734999895095825,-0.13922518928587357
|
|
364,2009-01-06,4.130000114440918,4.244999885559082,3.9600000381469727,4.2150001525878915,1284200.0,0.0,2.931045822563354,-0.41463400451018156,67.17325919600304,43.473030118049884,-0.23380610629671805,0.013565298573270823,0.6523563392419405,3.8165999733477785,19.782574107986022,0.2849998474121094,-0.3797800896650898,0.07250013351440465,-1.0569966917974627,1.201996958826272,-0.49224827914152947,0.6372485461703383,0.6249162637984957,82.57578822645435,27.003949008170046,0.5647484126559337,1,-0.2425001859664917,0.5449999570846558,0.6974998712539673,4.607499837875366,-0.8400001525878902,1,-0.11016952772802235,1.0941187954293206,4.130000114440918,1.6818156202993801,3.8949999809265137,1.3013702209323732,3.964999914169312,-0.11016952772802235
|
|
365,2009-01-07,4.0850000381469735,4.150000095367432,3.8949999809265137,4.0900001525878915,567800.0,-0.010895901948427933,3.0800018310547457,0.05882484937562348,62.500005731216966,45.697812188165074,-0.21625000940519046,-0.06901823483651892,0.6657953504468495,3.7874370140169216,20.792850583153715,0.25500011444091797,-0.3277180903238017,0.10625004768371671,-0.7358768127997912,0.9483769081672246,-0.3148133825580368,0.5273134779254707,0.6161196883960915,74.40002441406264,13.14969819922593,0.42106343024175386,1,-0.19750010967254727,0.5900000333786002,0.757499933242797,4.652499914169311,-0.8550000190734872,2,-0.08078333430218254,2.931045822563354,4.130000114440918,1.0941187954293206,4.130000114440918,1.6818156202993801,3.8949999809265137,-0.08078333430218254
|
|
366,2009-01-08,3.994999885559082,4.045000076293944,3.839999914169312,3.9300000667572017,1351600.0,-0.02203186089288678,1.4848474339689814,-12.999666221628928,57.278475521122004,47.6014222700156,-0.1244435541878901,-0.05425796823035256,0.737044981234968,3.798165754659159,21.453317977238907,0.24500012397766158,-0.3455017437953929,0.06224989891052246,-0.6559311186750758,0.7804309164961203,-0.2968406098822767,0.4213404077033216,0.6544750553554879,49.494937818493575,-13.41526219418396,0.3590905087927989,1,-0.10749995708465576,0.6800001859664917,0.8475000858306885,4.742500066757202,-1.0,3,-0.021276546223604642,3.0800018310547457,4.0850000381469735,2.931045822563354,4.130000114440918,1.0941187954293206,4.130000114440918,-0.021276546223604642
|
|
367,2009-01-09,3.795000076293945,4.150000095367432,3.684999942779541,4.079999923706056,1211200.0,-0.05006253191347665,1.1882350301248752,-4.384625259968666,46.31902109697727,49.3696889536327,0.07655200816739471,0.03449144001877036,0.9004318267770386,3.923951937779124,22.16485520876994,0.4650001525878906,-0.3741950405468737,-0.06599991321563747,-0.4452318311438721,0.3132320047125967,-0.25561587217975434,0.12361604574847984,0.8048958704172695,19.642882991812797,-38.269984725324974,0.18961595896411715,1,0.0924998521804814,0.8799999952316289,1.0474998950958256,4.942499876022339,-0.6649999618530269,4,0.01054017418942732,1.4848474339689814,3.994999885559082,3.0800018310547457,4.0850000381469735,2.931045822563354,4.130000114440918,0.01054017418942732
|
|
368,2009-01-12,3.539999961853028,3.869999885559082,3.5299999713897705,3.775000095367432,445600.0,-0.06719370469418817,-1.6666647967178565,0.824562313447815,34.110781943577464,50.32462018896798,0.34248531164884044,0.30513603778252163,1.1028505755528069,4.115116228340648,21.73972180026674,0.3399999141693115,-0.3536354828714998,-0.32100002765655455,-0.7002319455847892,0.05823189027167963,-0.5106159866206714,-0.13138406869243724,1.0123001504229658,1.3986002326832851,-50.39198963667351,0.18961595896411715,1,0.3474999666213985,1.135000109672546,1.3025000095367427,4.4125001430511475,-0.5399999618530278,0,-0.004237250465320308,1.1882350301248752,3.795000076293945,1.4848474339689814,3.994999885559082,3.0800018310547457,4.0850000381469735,-0.004237250465320308
|
|
369,2009-01-13,3.365000009536743,3.565000057220459,3.3250000476837163,3.5,1095200.0,-0.04943501531132222,-1.2325591195142964,0.5744677181427305,29.838714949422595,49.97914711924864,0.5292462932168305,0.47619775662980457,1.1818541322400486,4.225093676898009,21.341855328042936,0.24000000953674272,-0.3197525792267051,-0.4779999852180481,-0.914292978709641,-0.041706991726454756,-0.6961464819638445,-0.25985348847225165,1.1416081016814381,4.84847994437473,-39.978887104028104,0.21814649674579667,1,0.41999995708465576,1.2675000429153442,1.5899999737739563,4.574999809265137,-0.6349999904632568,1,0.025260040982488796,-1.6666647967178565,3.539999961853028,1.1882350301248752,3.795000076293945,1.4848474339689814,3.994999885559082,0.025260040982488796
|
|
370,2009-01-14,3.109999895095825,3.359999895095825,3.0350000858306885,3.275000095367432,1428000.0,-0.07578012294746583,-1.0634920394639742,1.2222237920566021,29.210524697713538,49.75151055972331,0.7669162033878831,0.7329408896964851,1.338333327652764,4.41979423187738,21.25868604671585,0.3299999237060547,-0.23366006206118684,-0.7102500915527346,-1.244118577282105,-0.17638160582336404,-0.9771843344174203,-0.4433158486880493,1.325711732310288,6.726440235305237,-35.26149047983675,0.26693424286468537,1,0.5300000905990601,1.3775001764297485,1.9762500524520874,4.829999923706055,-0.3149998188018799,2,0.057877836922453074,-1.2325591195142964,3.365000009536743,-1.6666647967178565,3.539999961853028,1.1882350301248752,3.795000076293945,0.057877836922453074
|
|
371,2009-01-15,3.515000104904175,3.640000104904175,2.9549999237060547,3.119999885559082,1989200.0,0.1302251522410005,1.1240308472875922,-2.3939378176201167,42.761698066760154,47.82348084560568,0.32561229705412975,0.3307203221283528,0.8669847452871107,3.952085883710307,20.91085010251706,0.6850001811981201,-0.10982506677638249,-0.2962498903274535,-0.8448737817767942,0.25237400112188757,-0.5705618360521241,-0.021937944602782977,0.8086545991759042,46.86193311751301,3.580131117367472,0.2743119457246705,1,0.08499979972839355,0.7199997901916504,1.6987498998641968,4.424999713897705,-0.6200001239776611,3,-0.08108110307964222,-1.0634920394639742,3.109999895095825,-1.2325591195142964,3.365000009536743,-1.6666647967178565,3.539999961853028,-0.08108110307964222
|
|
372,2009-01-16,3.4500000476837163,3.615000009536743,3.2799999713897705,3.5699999332427983,862400.0,-0.018492192113954586,2.1904759742235638,-0.30379700993088277,44.2396328047181,45.936901556390126,0.3585569585087254,0.3909558813839138,0.8654474373140038,3.9678933079053826,20.544216671675663,0.33500003814697266,-0.04197053997434397,-0.3454999446868894,-0.9173105589407364,0.22631066956695767,-0.6314052518138129,-0.05959463755996586,0.73678917835896,54.09837646060704,5.987258207751381,0.2859053071269234,1,0.1499998569488521,0.6724998950958248,1.6599999666213985,4.489999771118164,-0.6700000762939458,4,-0.13188410314084353,1.1240308472875922,3.515000104904175,-1.0634920394639742,3.109999895095825,-1.2325591195142964,3.365000009536743,-0.13188410314084353
|
|
373,2009-01-20,3.315000057220459,3.5350000858306885,3.265000104904175,3.5299999713897705,910600.0,-0.039130431477499394,1.399998304580071,1.7916676600783603,42.666669916222915,43.21394719197011,0.4087789702241702,0.5045702091345001,0.9398349259439769,4.051777548318432,20.38660178863537,0.26999998092651367,0.01183915517809675,-0.4504999399185179,-1.0577707975340989,0.15677091769706264,-0.7541353687263079,-0.14686451111072785,0.7486102385885554,52.554750114771544,0.7119324468767516,0.30363542880779026,1,0.23749995231628418,0.2849998474121094,1.6537500619888306,4.597500085830688,-0.570000171661377,1,-0.05580691993551834,2.1904759742235638,3.4500000476837163,1.1240308472875922,3.515000104904175,-1.0634920394639742,3.109999895095825,-0.05580691993551834
|
|
374,2009-01-21,3.3949999809265137,3.4549999237060547,3.1749999523162837,3.4100000858306885,758600.0,0.024132706583761765,4.333343929736771,0.06976795763910067,42.410717849447856,40.98180409399576,0.23865175506423641,0.3902342600538278,0.8213077687207173,3.9147801273965035,20.59253866825253,0.27999997138977095,-0.029150521073982638,-0.33600001335144025,-0.9452411255522799,0.2732410988493994,-0.6406205694518601,-0.031379457251020426,0.5577492776722046,64.23356800444398,9.667426177920525,0.3046205561004199,1,0.1575000286102295,0.2049999237060547,1.35875004529953,4.3399999141693115,-0.5350000858306885,2,-0.11634756499136001,1.399998304580071,3.315000057220459,2.1904759742235638,3.4500000476837163,1.1240308472875922,3.515000104904175,-0.11634756499136001
|
|
375,2009-01-22,3.6050000190734863,3.684999942779541,3.2300000190734863,3.2950000762939453,1017000.0,0.061855681686826536,-1.0681812024314357,-20.666518318366048,41.89189610064354,39.27218415838704,-0.052072641167440814,0.1476366912315008,0.5624983252630518,3.6416390409091868,20.38318669312546,0.4549999237060547,-0.09028283104812695,-0.10049998760223389,-0.6842257989687432,0.4832258237642759,-0.39236289328548857,0.1913629180810208,0.2479743060359656,89.041106627971,36.77715758563624,0.2918629056832549,1,-0.052500009536743164,-0.005000114440917969,1.0700000524520874,4.09499990940094,-1.0099999904632573,3,-0.24271844531775677,4.333343929736771,3.3949999809265137,1.399998304580071,3.315000057220459,2.1904759742235638,3.4500000476837163,-0.24271844531775677
|
|
376,2009-01-23,3.609999895095825,3.7100000381469727,3.509999990463257,3.515000104904175,816000.0,0.0013869281541984968,-2.8095240257764496,0.3064509926674737,43.38747038161458,38.94645630112452,-0.13122799743529345,0.12627072922873772,0.5219254858513329,3.5765586070851096,20.184822657352598,0.20000004768371582,-0.16723535656956656,-0.08100010156631487,-0.6587598658039022,0.4967596626712729,-0.36987998368510855,0.2078797805524788,0.1531769898732871,81.30838747513876,30.101418275327973,0.28887988211879384,1,-0.19749999046325684,-0.009999990463256836,1.0650001764297485,4.000000357627869,-1.184999942779541,4,-0.2257617292202847,-1.0681812024314357,3.6050000190734863,4.333343929736771,3.3949999809265137,1.399998304580071,3.315000057220459,-0.2257617292202847
|
|
377,2009-01-26,3.490000009536743,3.704999923706055,3.470000028610229,3.5750000476837163,1312600.0,-0.03324096649479169,-2.7599983215331907,-0.8947392196919169,34.31372445897395,38.96900546950191,-0.06598076736270109,0.23052415470433285,0.6245344554038441,3.638842643797341,20.00482498731559,0.23499989509582608,-0.2394344449980137,-0.1834999918937683,-0.7634555550393252,0.39645557125178854,-0.47347777346654674,0.10647778967901012,-0.5350000858306885,58.87850592236116,11.392870978261172,0.2899777815727785,1,-0.1575000286102295,0.1099998950958252,1.1850000619888306,3.9475001096725464,-0.8700001239776611,0,-0.17048711374909387,-2.8095240257764496,3.609999895095825,-1.0681812024314357,3.6050000190734863,4.333343929736771,3.3949999809265137,-0.17048711374909387
|
|
378,2009-01-27,3.515000104904175,3.5999999046325684,3.484999895095825,3.515000104904175,363800.0,0.007163351088572023,-2.833306842565366,-0.0,35.10896073875804,39.55458833498363,-0.10605258840077392,0.20127307095922609,0.5956153136287714,3.5548877707396507,19.608396652902087,0.11500000953674316,-0.3005912820263834,-0.14924989938735944,-0.7333125993592304,0.43481280058451155,-0.44128124937329494,0.14278145059857605,-0.54500018119812,63.55142019462977,19.657435816120092,0.2920313499859355,1,-0.18250012397766113,0.08499979972839355,1.159999966621399,3.3124998807907104,-1.0500001907348633,1,-0.20910387242632578,-2.7599983215331907,3.490000009536743,-2.8095240257764496,3.609999895095825,-1.0681812024314357,3.6050000190734863,-0.20910387242632578
|
|
379,2009-01-28,3.6800000667572017,3.7100000381469727,3.539999961853028,3.5499999523162837,553600.0,0.046941666267041215,-1.2666662428117053,100.0,40.73226686947699,40.834781909624006,-0.24772135118722405,0.041138883923937275,0.4133810009407619,3.3388783791122187,18.899434129116234,0.19499993324279785,-0.3254373285297678,0.014000058174132857,-0.5700295245094229,0.5980296408576886,-0.278014733167645,0.30601484951591074,-0.695300143051147,93.75000620881683,51.49592648004557,0.292014791341778,1,-0.34750008583068803,-0.08000016212463334,0.995000004768372,3.1474999189376835,-1.4300000667572017,2,-0.254076131586062,-2.833306842565366,3.515000104904175,-2.7599983215331907,3.490000009536743,-2.8095240257764496,3.609999895095825,-0.254076131586062
|
|
380,2009-01-29,3.380000114440918,3.615000009536743,3.375,3.615000009536743,455800.0,-0.08152172469405472,1.0425541844508406,-1.8076899094010197,37.160756241838264,40.212455040188246,0.10572382835723282,0.33010410818939206,0.70423326890276,3.5808164110986382,18.28479784527704,0.3050000667572017,-0.3137078266354507,-0.2682499051094056,-0.8648920603648893,0.3283922501460781,-0.5665709827371472,0.03007117251833602,-0.36628818615722647,1.492571304939463,-38.199608410770466,0.29832107762774185,1,0.06249988079071045,0.2199997901916504,1.18874990940094,3.4474998712539673,-1.135000228881836,3,-0.15384621353218664,-1.2666662428117053,3.6800000667572017,-2.833306842565366,3.515000104904175,-2.7599983215331907,3.490000009536743,-0.15384621353218664
|
|
381,2009-01-30,3.400000095367432,3.5699999332427983,3.2850000858306885,3.5,835600.0,0.005917153919925866,1.3750009934116885,0.42553169903242405,41.08352248949023,39.86177611627404,0.07565111591479878,0.2799590989862337,0.6751293997126777,3.505155444315688,18.373627234861896,0.2849998474121098,-0.27492956605212093,-0.21999993324279732,-0.8069187622286234,0.3669188957430287,-0.5134593477357106,0.07345948125011592,-0.35843664268920916,27.05882880927027,-14.5428176837335,0.2934594144929131,1,0.04249989986419633,0.19999980926513627,1.1124999523162837,3.427499890327453,-0.8849999904632573,4,-0.2367647188757529,1.0425541844508406,3.380000114440918,-1.2666662428117053,3.6800000667572017,-2.833306842565366,3.515000104904175,-0.2367647188757529
|
|
382,2009-02-02,3.3199999332427983,3.4249999523162837,3.234999895095825,3.4100000858306885,473800.0,-0.02352945878843815,2.1666706403134572,0.9000023841880643,44.60784296538455,40.077462010625325,0.15116847598765037,0.33167829755812095,0.7436188466316129,3.5291828651327495,18.5171253691582,0.19000005722045854,-0.2132533680154003,-0.2712500929832453,-0.8577820882231788,0.3152819022566882,-0.5645160906032123,0.02201590463672165,-0.25169901714582554,17.89473948386167,-27.602940858427615,0.29326599761996686,2,0.12250006198883012,0.27999997138977006,0.9262501001358028,3.507500052452087,-0.6349999904632573,0,-0.2695783129285566,1.3750009934116885,3.400000095367432,1.0425541844508406,3.380000114440918,-1.2666662428117053,3.6800000667572017,-0.2695783129285566
|
|
383,2009-02-03,3.5550000667572017,3.5699999332427983,3.2999999523162837,3.345000028610229,613600.0,0.07078317416858138,1.250001986823378,-2.3333298012122357,54.523810064441115,41.42336114562458,-0.05163773526304549,0.054169162854528885,0.5155591612371748,3.2406848016048184,18.919801418127847,0.26999998092651456,-0.20259250333886358,-0.007499957084656117,-0.5363766437585142,0.521376729589202,-0.27193830042158496,0.2569383862522727,-0.461031185778229,67.36843690316937,16.037852238213972,0.264438343336929,2,-0.08500003814697221,0.044999837875366655,0.6737500429153447,3.2724999189376835,-0.45500016212463334,1,-0.26300989131935737,2.1666706403134572,3.3199999332427983,1.3750009934116885,3.400000095367432,1.0425541844508406,3.380000114440918,-0.26300989131935737
|
|
384,2009-02-04,3.6749999523162837,3.7699999809265137,3.4549999237060547,3.565000057220459,1300600.0,0.033755241436195904,1.100000715255851,0.5238089291147612,64.3765906703966,43.92166054226381,-0.14275495712509967,-0.10716011966760375,0.40258652104887593,3.046664199147252,19.135071482505246,0.315000057220459,-0.18802223969624343,0.13524993658065743,-0.32561280924080416,0.5961126824021186,-0.09518143633007314,0.365681309491388,-0.5563898250505912,82.24298815527767,24.226390033739804,0.23043137291073057,2,-0.1725000143051143,-0.07500004768371538,0.5787501335144047,2.7250002622604375,-0.49499988555908203,2,-0.32925171533249453,1.250001986823378,3.5550000667572017,2.1666706403134572,3.3199999332427983,1.3750009934116885,3.400000095367432,-0.32925171533249453
|
|
385,2009-02-05,3.755000114440918,3.7699999809265137,3.6050000190734863,3.650000095367432,738200.0,0.02176875188099303,1.4444483690373169,0.954546538267302,57.31707299344248,45.469394165800246,-0.22265448989110048,-0.22466958837155193,0.3169869771291012,2.8796631597741182,19.24761913590858,0.16499996185302734,-0.15420874276485286,0.2317500948905944,-0.16626174184947873,0.6297619316306675,0.03274417652055783,0.43075601326063095,-0.5973065959555761,97.19628708800941,36.20851287223619,0.1990059183700365,2,-0.25250017642974854,-0.1550002098083496,0.5037499666213989,2.029999852180482,-0.75,3,-0.4007989530154774,1.100000715255851,3.6749999523162837,1.250001986823378,3.5550000667572017,2.1666706403134572,3.3199999332427983,-0.4007989530154774
|
|
386,2009-02-06,3.910000085830689,3.9800000190734863,3.690000057220459,3.734999895095825,753400.0,0.041278286728587466,-1.188680060099506,1.666668180435159,63.29479864379796,48.68951351966958,-0.36947885481611964,-0.40724363001436226,0.1464676495034678,2.652130643648951,19.06115509286045,0.28999996185302734,-0.11875992018172488,0.391000056266785,0.012880001600037438,0.7691201109335326,0.20194002893341123,0.5800600836001588,-0.7155681795988769,90.60403736994594,27.557382607213228,0.18906002733337385,2,-0.30250012874603316,-0.31000018119812056,0.348749995231628,1.5449999570846553,-0.9350001811981206,4,-0.42583124391872584,1.4444483690373169,3.755000114440918,1.100000715255851,3.6749999523162837,1.250001986823378,3.5550000667572017,-0.42583124391872584
|
|
387,2009-02-09,3.8350000381469727,4.0,3.765000104904175,3.880000114440918,688800.0,-0.01918159745200676,-1.5405401922298716,-0.257143012844616,65.56886099312327,52.07394688126571,-0.26864492760597614,-0.3468778428968706,0.2068523250541876,2.6408914509483097,18.607255118723604,0.2349998950958252,-0.09736651203427327,0.3140000104904175,-0.07063383167303039,0.6986338526538654,0.12168308940869332,0.5063169315721416,-0.5777226828878268,76.42857848381463,11.556798299775167,0.192316921081724,2,-0.21750009059906006,-0.2350001335144043,0.42375004291534424,1.6200000047683716,-0.5950000286102295,0,-0.344198153875536,-1.188680060099506,3.910000085830689,1.4444483690373169,3.755000114440918,1.100000715255851,3.6749999523162837,-0.344198153875536
|
|
388,2009-02-10,3.525000095367432,3.9500000476837163,3.525000095367432,3.815000057220459,553600.0,-0.08083440409281684,-1.9310345394574668,6.444432670707403,53.42105547146772,53.483812281486905,0.04796692216201093,-0.04011604106747013,0.4870500472862074,2.8562258329399355,18.04302092445857,0.4249999523162842,-0.08787064663178601,0.0047500610351565165,-0.37978627433517786,0.3892863964054909,-0.18751810665001045,0.19701822872032348,-0.1934504756342008,12.844066396721542,-49.95589729257791,0.19226816768516714,2,0.09249985218048051,0.07499980926513627,0.7337499856948848,1.9299999475479122,-0.14499998092651412,1,-0.23829790918071814,-1.5405401922298716,3.8350000381469727,-1.188680060099506,3.910000085830689,1.4444483690373169,3.755000114440918,-0.23829790918071814
|
|
389,2009-02-11,3.4500000476837163,3.6649999618530273,3.365000009536743,3.5450000762939453,369200.0,-0.021276608696346178,-1.2641496872219389,0.3275863486436437,45.60906622727409,54.42251339097978,0.09712409715810999,0.04382545694193363,0.5265709920276236,2.819355661166498,17.253135852956447,0.2999999523162842,-0.04833755061340561,-0.07449998855590767,-0.45365282758858916,0.3046528504767738,-0.26407640807224864,0.1150764309604333,0.5499999523162837,13.385832980085924,-44.19067386162651,0.1895764195163408,2,0.16749989986419633,0.1499998569488521,0.8299999237060542,2.004999995231628,-0.2400000095367436,2,-0.10144931542425151,-1.9310345394574668,3.525000095367432,-1.5405401922298716,3.8350000381469727,-1.188680060099506,3.910000085830689,-0.10144931542425151
|
|
390,2009-02-12,3.289999961853028,3.4100000858306885,3.2049999237060547,3.375,782000.0,-0.04637683583167207,1.6451598017590652,0.8947369741930783,41.666669771074744,54.48730753337805,0.27157399869897336,0.22978322776565108,0.671873747416599,2.863742847749234,16.111193664934255,0.24500012397766158,-0.014653670043204947,-0.24350007772445625,-0.5882059247344089,0.1012057692854964,-0.4158530012294328,-0.0711471542194797,0.697300038337707,10.691827671667415,-42.07000449705973,0.1723529235049764,2,0.31249999999999956,0.2625000476837154,0.9912500381469722,2.1650000810623165,-0.10500001907348677,3,-0.0334346189578284,-1.2641496872219389,3.4500000476837163,-1.9310345394574668,3.525000095367432,-1.5405401922298716,3.8350000381469727,-0.0334346189578284
|
|
391,2009-02-13,3.2300000190734863,3.365000009536743,3.1749999523162837,3.2850000858306885,767600.0,-0.018237064886088228,-1.3030282012712682,0.6470593185158624,43.01075434213342,54.30985324190571,0.3407577905349064,0.2817841407793962,0.716014934767033,2.8153892043959496,15.678464318250182,0.19000005722045943,-0.007967870350725548,-0.2892500162124634,-0.6597727868715975,0.0812727544466707,-0.4745114015420304,-0.10398863088289634,0.7260079780578614,6.666674373125393,-43.44925777875621,0.18526138532956696,2,0.35749995708465576,0.32249999046325684,1.0512499809265137,2.225000023841858,0.03500008583068848,4,-0.06965941278759147,1.6451598017590652,3.289999961853028,-1.2641496872219389,3.4500000476837163,-1.9310345394574668,3.525000095367432,-0.06965941278759147
|
|
392,2009-02-17,2.994999885559082,3.244999885559082,2.9800000190734863,3.164999961853028,1263200.0,-0.0727554588627567,-1.6500011920940323,3.090906726430193,37.439610716671126,52.41160886993127,0.5864835126343797,0.5069401157211608,0.9177527371634504,2.9429223122992596,15.383183066989295,0.2649998664855957,0.028421533372592123,-0.5015001416206362,-0.939631397685456,-0.06336888555581632,-0.7205657696530459,-0.28243451358822647,0.9141476288833621,1.5463779425951978,-44.93390169265659,0.21906562803240984,2,0.49500012397766113,0.5575001239776611,1.286250114440918,2.460000157356262,0.33500003814697266,1,-0.006677790213931889,-1.3030282012712682,3.2300000190734863,1.6451598017590652,3.289999961853028,-1.2641496872219389,3.4500000476837163,-0.006677790213931889
|
|
393,2009-02-18,3.130000114440918,3.1600000858306885,2.984999895095825,3.0499999523162837,823000.0,0.04507520335234849,1.5000008514942873,-0.47058897777378994,36.519613486212585,49.31638918279971,0.43008519116726873,0.37668221656682377,0.7455374185385626,2.7027836300120613,15.0456989849439,0.17500019073486328,0.05403100525994686,-0.357249915599823,-0.8187061771573014,0.10420634595765543,-0.587978046378562,-0.126521784821084,0.7048156003720094,21.89782597043331,-17.83467417616763,0.23072813077873913,2,0.3599998950958252,0.3474998474121094,1.151249885559082,2.3249999284744263,0.7049999237060547,2,0.03514373516739422,-1.6500011920940323,2.994999885559082,-1.3030282012712682,3.2300000190734863,1.6451598017590652,3.289999961853028,0.03514373516739422
|
|
394,2009-02-19,3.0,3.190000057220459,3.0,3.1700000762939453,617400.0,-0.04153358136989671,-1.2352937876560939,-2.124996647245514,39.83957369247231,47.374444816025246,0.5076523767900882,0.501273163858754,0.8163793998414173,2.7175190357347567,14.488137409121505,0.19000005722045898,0.07260783762931844,-0.4675000309944153,-0.9769011669605212,0.04190110497169064,-0.7222005989774685,-0.2127994630113621,0.7664304591537721,4.651157632914179,-38.26944690513025,0.254700567983053,2,0.49000000953674316,0.47749996185302734,1.28125,2.4550000429153442,1.184999942779541,3,0.1266667048136394,1.5000008514942873,3.130000114440918,-1.6500011920940323,2.994999885559082,-1.3030282012712682,3.2300000190734863,0.1266667048136394
|
|
395,2009-02-20,2.7300000190734863,3.065000057220459,2.650000095367432,2.984999895095825,1820200.0,-0.08999999364217126,-1.0000011490059684,1.4999985975383994,34.19811766357083,44.14148026266668,0.68947097860329,0.7403156088136722,1.0143210669220024,2.8636062379372422,14.826616686827062,0.4149999618530269,0.04043120422056212,-0.6937500119209288,-1.2953783249004989,-0.09212169894135913,-0.9945641684107134,-0.3929358554311442,0.9735160048738627,11.188801861465729,-32.3445199500647,0.3008141564897848,2,0.5950000286102295,0.5950000286102295,1.4787499904632568,2.6825000047683716,1.4099998474121103,4,0.17582418158238333,-1.2352937876560939,3.0,1.5000008514942873,3.130000114440918,-1.6500011920940323,2.994999885559082,0.17582418158238333
|
|
396,2009-02-23,2.7950000762939453,2.809999942779541,2.6700000762939453,2.7799999713897705,875200.0,0.023809544603050625,5.222238705541398,-0.05882396940012921,37.52969895955527,41.026017814492455,0.502520665466037,0.6441532610408229,0.9005495633952343,2.689221688104838,15.252473312837623,0.1399998664855957,-0.027006441645321733,-0.5879999637603759,-1.244420919289479,0.06842099176872729,-0.9162104415249277,-0.2597894859958241,0.8031643547954119,24.369753286771516,-21.481080055519268,0.32821047776455164,2,0.5049999952316289,0.5299999713897705,1.2687499523162842,2.472499966621399,1.5349998474121103,0,0.1395348321430887,-1.0000011490059684,2.7300000190734863,-1.2352937876560939,3.0,1.5000008514942873,3.130000114440918,0.1395348321430887
|
|
397,2009-02-24,2.8949999809265137,2.9049999713897705,2.7300000190734863,2.8299999237060547,906000.0,0.03577814021571113,3.1176440889048456,4.333306842565366,33.24873308393387,38.78464866032202,0.2851454716814179,0.5241661729104132,0.7417797115235154,2.4778712466327963,15.481909075991313,0.17499995231628418,-0.0838346007469406,-0.4582500576972963,-1.1473706336736607,0.23087051827906802,-0.8028103456854785,-0.11368976970911415,0.608348016590651,45.37035238268476,2.1487632712600444,0.34456028798818217,2,0.2625000476837158,0.43000006675720215,1.022499918937683,2.3324999809265137,1.7699999809265137,1,0.1278066067065211,5.222238705541398,2.7950000762939453,-1.0000011490059684,2.7300000190734863,-1.2352937876560939,3.0,0.1278066067065211
|
|
398,2009-02-25,2.7799999713897705,2.900000095367432,2.674999952316284,2.880000114440918,1049400.0,-0.03972366504124769,2.214285349359577,-1.5384623849172872,27.226470884429546,36.74213806667263,0.31665320259221463,0.6126915062070433,0.8499438431644029,2.4740532167550624,15.768694118514631,0.2250001430511479,-0.17626603887599313,-0.536500060558319,-1.2664828065606608,0.1934826854440228,-0.9014914335594901,-0.17150868755714788,0.6380132359124211,24.074052815900163,-13.62452555532317,0.36499137300117096,2,0.25000011920928955,0.5450000762939453,1.0812499523162842,2.192499876022339,2.234999895095826,2,0.19784171150236718,3.1176440889048456,2.8949999809265137,5.222238705541398,2.7950000762939453,-1.0000011490059684,2.7300000190734863,0.19784171150236718
|
|
399,2009-02-26,2.744999885559082,2.9200000762939453,2.6949999332427983,2.8199999332427983,574800.0,-0.012589959061471312,-1.571430906958154,0.7499994039544093,23.69791828354569,34.74561012361385,0.2694698689281818,0.605074642402812,0.8715963924914449,2.40024198894905,16.379462244369464,0.22500014305114702,-0.2770339625083462,-0.5247501373291015,-1.2761592304776093,0.22665895581940632,-0.9004546839033551,-0.1490455907548478,0.5962120105496336,22.89151781302918,-6.980229929141931,0.37570454657425384,2,0.26250016689300537,0.5800001621246338,0.8312500715255737,1.945000171661377,2.3550000190734863,3,0.3970856823427107,2.214285349359577,2.7799999713897705,3.1176440889048456,2.8949999809265137,5.222238705541398,2.7950000762939453,0.3970856823427107
|
|
400,2009-02-27,2.859999895095825,2.880000114440918,2.6449999809265137,2.684999942779541,913000.0,0.041894358590590874,1.1860437780072013,-2.333331214058408,22.074471795217775,32.41935650728988,0.09729105282834905,0.4733910745529655,0.7494680217777203,2.187251549904996,16.6868700666264,0.2350001335144043,-0.3354234451328373,-0.38375011682510385,-1.1548251412514983,0.38732490760129057,-0.7692876290383008,0.0017873953880931381,0.4120908209387619,78.18175985795459,53.67925669757822,0.38553751221319715,2,0.08500003814697266,0.46250009536743164,0.7162500619888306,1.6700000762939453,2.075000047683716,4,0.46328674695259786,-1.571430906958154,2.744999885559082,2.214285349359577,2.7799999713897705,3.1176440889048456,2.8949999809265137,0.46328674695259786
|
|
401,2009-03-02,2.595000028610229,2.809999942779541,2.5850000381469727,2.809999942779541,627000.0,-0.09265729937263412,1.09302320423609,-1.2285712728694596,20.04831488200412,30.48699030343799,0.29362099488595383,0.7114674519829682,0.9999223083733537,2.3568346901117283,16.86277030200744,0.27499985694885254,-0.3828422509139089,-0.6084999799728399,-1.4277686512878751,0.21076869134219534,-1.0181343156303577,-0.19886564431532205,0.6018397992113891,2.985071440161793,-14.331599175697182,0.40963433565751767,3,0.29250001907348677,0.6974999904632573,0.9812499284744267,1.8524999618530278,1.959999799728394,0,0.5953756535034811,1.1860437780072013,2.859999895095825,-1.571430906958154,2.744999885559082,2.214285349359577,2.7799999713897705,0.5953756535034811
|
|
402,2009-03-03,2.424999952316284,2.6949999332427983,2.3949999809265137,2.625,1407400.0,-0.06551062598060531,-1.307692025540136,0.9302331512849639,21.502594994026566,28.818432693195103,0.41824676948239503,0.8548047359828059,1.1508448306794232,2.44526828210644,17.09361127374328,0.2999999523162846,-0.4176189976417035,-0.7337500572204592,-1.6211643195770167,0.15366420513609835,-1.177457188398738,-0.2900429260421804,0.6861823049508837,5.714279226706509,-11.665492193887843,0.44370713117827865,3,0.36750006675720215,0.7725000381469727,1.0812499523162842,2.0225000381469727,2.43999981880188,1,0.785567013958155,1.09302320423609,2.595000028610229,1.1860437780072013,2.859999895095825,-1.571430906958154,2.744999885559082,0.785567013958155
|
|
403,2009-03-04,2.619999885559082,2.6600000858306885,2.4300000667572017,2.515000104904175,831600.0,0.08041234518645668,1.4864842573010832,-0.5249987781050734,29.756097844638333,27.69804648788022,0.1601353612383445,0.6178424660632156,0.9338042383207283,2.1624611720650053,17.82569564814228,0.2350001335144043,-0.4516368832483013,-0.4920001149177553,-1.389971005104412,0.4059707752689019,-0.9409855600110837,-0.04301466982442692,0.37659320749358116,42.857116906826036,23.94056582599787,0.44898544509332855,3,0.1100001335144043,0.5775001049041748,0.846250057220459,1.8275001049041748,2.8000001907348633,2,0.7805344143584048,-1.307692025540136,2.424999952316284,1.09302320423609,2.595000028610229,1.1860437780072013,2.859999895095825,0.7805344143584048
|
|
404,2009-03-05,2.4649999141693115,2.7049999237060547,2.4300000667572017,2.559999942779541,450000.0,-0.05916029700768288,-2.3333371865693406,-0.9047640672932169,29.82885279409625,27.212572613494157,0.2584427687412667,0.7141596912902992,1.0590275576934935,2.23536577774591,19.147960046192036,0.274999856948853,-0.4590650916120582,-0.5865000844001771,-1.4877980758374862,0.31479790703713206,-1.037149080118832,-0.1358510886815223,0.4353382809431676,14.432971953134293,-5.295762593260887,0.45064899571865463,3,0.19250011444091797,0.7325000762939453,1.0012500286102295,1.9825000762939453,3.430000066757202,3,1.034482775296817,1.4864842573010832,2.619999885559082,-1.307692025540136,2.424999952316284,1.09302320423609,2.595000028610229,1.034482775296817
|
|
405,2009-03-06,2.25,2.559999942779541,2.164999961853028,2.494999885559082,1029600.0,-0.08722106355194947,1.1066665649414038,2.5789453871038175,27.727275190274256,26.123414416907377,0.44498974493420196,0.8544350120436648,1.2401714429739559,2.355009662766814,20.75609930756773,0.39499998092651323,-0.48344184319478556,-0.7262499928474426,-1.6315378966838976,0.17903791098901234,-1.17889394476567,-0.27360604092921514,0.5694840808427246,13.178300877602123,-7.863851504736193,0.45264395191822754,3,0.29250001907348633,0.8324999809265137,1.216249942779541,2.197499990463257,3.9499998092651376,4,1.2666666242811413,-2.3333371865693406,2.4649999141693115,1.4864842573010832,2.619999885559082,-1.307692025540136,2.424999952316284,1.2666666242811413
|
|
406,2009-03-09,2.244999885559082,2.3499999046325684,2.200000047683716,2.2850000858306885,449800.0,-0.0022222730848524552,-1.3076923076923077,0.1632661998201642,30.964469585296953,25.869607361503277,0.40651739682669374,0.7676601339291489,1.2174905313681537,2.2767496564760012,23.042006861775633,0.14999985694885254,-0.5132294312817072,-0.6480000972747804,-1.4961647531949307,0.20016455864536997,-1.0720824252348553,-0.22391776931470542,0.46000003814697266,14.814801732861607,-8.334318166868737,0.4240823279600751,3,0.2975001335144043,0.8375000953674316,1.2762500643730164,2.202500104904175,3.9200000762939453,0,1.198218349374462,1.1066665649414038,2.25,-2.3333371865693406,2.4649999141693115,1.4864842573010832,2.619999885559082,1.198218349374462
|
|
407,2009-03-10,2.515000104904175,2.565000057220459,2.289999961853028,2.309999942779541,1417600.0,0.1202673644136305,-1.2448976017049398,-5.124978393424448,35.39192555089126,26.77688010222124,0.08598815081495603,0.4149743254142795,0.9243102704297068,1.9367482906235445,25.020879451241,0.32000017166137695,-0.50066314466509,-0.3119998812675475,-1.0497732609915635,0.4257734984564685,-0.6808865711295558,0.056886808594460714,0.09279982566833489,64.81484588445349,39.79281595132314,0.3688866898620081,3,0.027499914169311523,0.5674998760223389,1.0062498450279236,1.932499885559082,4.075000047683717,1,0.8111330569953099,-1.3076923076923077,2.244999885559082,1.1066665649414038,2.25,-2.3333371865693406,2.4649999141693115,0.8111330569953099
|
|
408,2009-03-11,2.684999942779541,2.8250000476837163,2.470000028610229,2.5350000858306885,1198000.0,0.06759436611707148,-1.535714681051254,0.7317060405916033,42.657341258241004,28.883482654965167,-0.11052777228724242,0.1884806292919876,0.7371411863360544,1.7151478989942506,26.19391117098764,0.3550000190734872,-0.49842764747473645,-0.10000003576278704,-0.762237114674853,0.5622370431492789,-0.43111857521882024,0.23111850369324616,-0.5199999809265132,78.78786565187056,49.07449021747481,0.33111853945603303,3,-0.16249990463256836,0.39750003814697266,0.8362500071525574,1.7625000476837158,4.445000171661377,2,0.8119180166841506,-1.2448976017049398,2.515000104904175,-1.3076923076923077,2.244999885559082,1.1066665649414038,2.25,0.8119180166841506
|
|
409,2009-03-12,3.0999999046325684,3.1949999332427983,2.609999895095825,2.7249999046325684,1369000.0,0.15456237269912743,1.0707963854903093,2.5000023841880648,58.0786002559512,32.88394137282444,-0.5250946052321699,-0.26781596867648183,0.31121340922842755,1.2477223124058945,26.598692040002213,0.5850000381469731,-0.48589342342006736,0.33249993324279803,-0.27170029720201905,0.9367001636876151,0.030399818020389713,0.6346000484652063,-0.9217999410629267,90.77669599523898,56.29442038306932,0.3021001152224085,3,-0.4199999570846553,-0.017499923706054688,0.43500006198883057,1.3475000858306885,3.1399998664855957,3,0.7483871751719806,-1.535714681051254,2.684999942779541,-1.2448976017049398,2.515000104904175,-1.3076923076923077,2.244999885559082,0.7483871751719806
|
|
410,2009-03-13,3.1800000667572017,3.25,3.0350000858306885,3.140000104904175,763800.0,0.025806504705075284,1.3888902134378138,0.10666656494140507,58.35140952956447,37.13984077810892,-0.6201439256215728,-0.3757441842347866,0.21808832271276657,1.1204986451494254,26.689308707306026,0.21499991416931152,-0.44752989515461117,0.4180000901222223,-0.16789916518913994,1.0038993454335845,0.1250504624665414,0.7109497177779032,-0.9611281044006339,93.33333938840859,55.19366200496254,0.29294962765568106,3,-0.47250008583068803,-0.09750008583068803,0.3712498545646672,1.2674999237060551,3.6150000095367436,4,0.8537735399917545,1.0707963854903093,3.0999999046325684,-1.535714681051254,2.684999942779541,-1.2448976017049398,2.515000104904175,0.8537735399917545
|
|
411,2009-03-16,3.005000114440918,3.259999990463257,2.994999885559082,3.2300000190734863,532000.0,-0.05503143039073566,-1.1632629626530013,-5.625002980235143,52.31092706355278,40.56298878583406,-0.4256287261516083,-0.23027105904734357,0.3702445059260304,1.2495723078692391,26.6655548991398,0.2650001049041748,-0.4018299238728531,0.25425013303756705,-0.30168700500772916,0.8101872710828633,-0.023718435985081054,0.5322187020602152,-0.7242604698257442,73.71135376277351,34.979096384795525,0.2779685690226481,3,-0.2925001382827759,0.0774998664855957,0.5462498068809509,1.4424998760223389,3.7599997520446786,0,1.0632278113635452,1.3888902134378138,3.1800000667572017,1.0707963854903093,3.0999999046325684,-1.535714681051254,2.684999942779541,1.0632278113635452
|
|
412,2009-03-17,2.9749999046325684,3.0899999141693115,2.900000095367432,3.009999990463257,874400.0,-0.009983430504438173,-1.0540553776363066,0.1555560029585109,54.248363976090005,43.28435168932869,-0.3457676011548605,-0.21275403251982183,0.3788380048639839,1.2384343585639002,26.226576649674104,0.18999981880187944,-0.36167501956891535,0.2252499222755433,-0.3289064292795123,0.7794062738305989,-0.05182825350198428,0.5023280980530709,-0.615919432349548,63.92403802625625,22.37356349515435,0.2770781757775277,3,-0.26249992847442627,0.10750007629394531,0.6287500262260437,1.4725000858306885,3.869999885559082,1,1.0722689611697467,-1.1632629626530013,3.005000114440918,1.3888902134378138,3.1800000667572017,1.0707963854903093,3.0999999046325684,1.0722689611697467
|
|
413,2009-03-18,3.240000009536743,3.275000095367432,2.9749999046325684,3.0350000858306885,574200.0,0.08907566836944292,1.181818812346433,-5.857126313853448,59.80198135727478,46.61469930745963,-0.5739263775051198,-0.4944409271320582,0.08749323769329909,0.9352556329603612,25.819371944322832,0.3000001907348637,-0.2807014176990612,0.48475003242492676,-0.08719474255098802,1.0566948074008415,0.19877764493696937,0.7707224199128841,-0.8088459757993038,94.73683078345032,48.72654897396865,0.28597238748795745,3,-0.5199999809265132,-0.18250000476837114,0.3687499165534973,1.2074999809265137,3.9350001811981192,2,1.0339506583921687,-1.0540553776363066,2.9749999046325684,-1.1632629626530013,3.005000114440918,1.3888902134378138,3.1800000667572017,1.0339506583921687
|
|
414,2009-03-19,3.380000114440918,3.440000057220459,3.25,3.25,753600.0,0.04320990879385578,-1.9230752301654257,0.634147135719536,60.19608101630249,50.222344399240555,-0.6375270430669868,-0.6371813172463621,-0.077767885892992,0.7689199180120987,25.68047941480366,0.20000004768371582,-0.18624809169426637,0.6057501316070555,-0.022868081995460532,1.2343683452095715,0.2914410248057977,0.9200592384083133,-0.8644614745404793,88.88889870035374,45.00871522481738,0.31430910680125795,3,-0.5600000619888306,-0.4650001525878906,0.2287498116493225,1.0674998760223389,3.744999885559082,3,1.1094674180566657,1.181818812346433,3.240000009536743,-1.0540553776363066,2.9749999046325684,-1.1632629626530013,3.005000114440918,1.1094674180566657
|
|
415,2009-03-20,3.2100000381469727,3.434999942779541,3.065000057220459,3.4200000762939453,1075200.0,-0.05029587885740794,2.0833353201567206,-1.6153834867769505,62.52545518270871,53.729120576730736,-0.3542873381705638,-0.45258111055154426,0.06592563740551949,0.9117276504240657,24.519180122991845,0.36999988555908203,-0.1213871536488873,0.4117500543594361,-0.2457434522313422,1.0692435609502144,0.08300330106404674,0.7404968076548255,-0.5835260281681314,57.407400866430805,8.00915486024168,0.32874675329538927,3,-0.3450000286102295,-0.4075000286102295,0.3987498879432678,1.2374999523162842,4.014999866485595,4,0.9439251392409049,-1.9230752301654257,3.380000114440918,1.181818812346433,3.240000009536743,-1.0540553776363066,2.9749999046325684,0.9439251392409049
|
|
416,2009-03-23,3.184999942779541,3.315000057220459,3.0750000476837163,3.275000095367432,1522000.0,-0.007788191610696438,1.8235282567963238,0.4285720773293512,66.45021155772437,57.18004124415664,-0.20330561881146547,-0.41831219896678373,0.06668771016747588,0.9162991870221271,23.29512277442954,0.24000000953674272,-0.04040774177427231,0.3672499656677246,-0.31259120809530305,1.0470911394307523,0.02732937878621078,0.7071705525492384,-0.4609028071317054,52.7777532491156,-2.0575625966992703,0.3399205868815138,3,-0.22999989986419678,-0.38249993324279785,0.39250004291534424,1.2625000476837158,4.050000190734862,0,1.1334380528635006,2.0833353201567206,3.2100000381469727,-1.9230752301654257,3.380000114440918,1.181818812346433,3.240000009536743,1.1334380528635006
|
|
417,2009-03-24,3.265000104904175,3.315000057220459,3.065000057220459,3.130000114440918,1827200.0,0.025117790757263725,1.1276605242573259,-1.4999973509091606,64.6924819755084,59.628390212741905,-0.18520667836654914,-0.494526232637837,-0.030673023138307887,0.8086237042415236,22.382601690826963,0.25,0.0763032924682534,0.42875012159347525,-0.27948626645864794,1.1369865096455984,0.07463192756741366,0.7828683156195368,-0.45499461866762436,62.36561400198528,5.766657462488695,0.3541181940260616,3,-0.24000012874603271,-0.46250009536743164,0.3049998879432678,1.182499885559082,3.7099997997283927,1,1.0719753902378955,1.8235282567963238,3.184999942779541,2.0833353201567206,3.2100000381469727,-1.9230752301654257,3.380000114440918,1.0719753902378955
|
|
418,2009-03-25,3.3299999237060547,3.375,3.2000000476837163,3.3399999141693115,1392800.0,0.019908060249139714,3.3749899417365667,-0.07407400866430838,70.54631134873173,61.01369144527308,-0.1666126117119835,-0.5441053072788504,-0.10441537334835616,0.7099780595096128,21.363385065566867,0.17499995231628374,0.19087754427863235,0.466249942779541,-0.27474429029514313,1.2072441758542252,0.09575282624219916,0.8367470593168829,-0.4443950889514352,70.66663106282553,8.373170134301638,0.3704971165373421,3,-0.15999984741210938,-0.5274999141693115,0.19125008583068848,1.1175000667572021,3.695000171661378,2,1.0555555396450726,1.1276605242573259,3.265000104904175,1.8235282567963238,3.184999942779541,2.0833353201567206,3.2100000381469727,1.0555555396450726
|
|
419,2009-03-26,3.8350000381469727,3.865000009536743,3.4500000476837163,3.4500000476837163,2560200.0,0.15165168949279995,-1.1558440110799646,-38.50003576282093,83.08975823867772,63.76239685739677,-0.621774929463049,-1.0153140569072043,-0.6068284911500559,0.1539681551950336,20.86677138826751,0.5350000858306885,0.2992734659538847,0.9167500495910645,0.06106759179481758,1.7724325073873115,0.48890882069294106,1.344591278489188,-0.8828677766964526,96.25000335276147,26.597737030802293,0.4278412288981234,3,-0.45249998569488525,-0.8200000524520874,-0.3512500524520874,0.6124999523162842,3.630000114440919,3,0.870925715610094,3.3749899417365667,3.3299999237060547,1.1276605242573259,3.265000104904175,1.8235282567963238,3.184999942779541,0.870925715610094
|
|
420,2009-03-27,4.184999942779541,4.440000057220459,3.875,3.9500000476837163,3935600.0,0.09126464176039084,-1.9350653050178752,0.6103893530310429,85.40145153369238,67.4391217985234,-0.9099103976318061,-1.3291023908778734,-0.9419003578362228,-0.24432663529307685,20.626746632057795,0.6050000190734863,0.39465452034247406,1.200499951839447,0.17540479912378792,2.225595104555106,0.6879523754816175,1.7130475281972766,-1.1050661965969497,81.45453713156961,4.664703280881426,0.5125475763578294,3,-0.5149998664855957,-0.8824999332427979,-0.7012499570846558,0.2625000476837158,3.315000057220459,4,0.7025089838514564,-1.1558440110799646,3.8350000381469727,3.3749899417365667,3.3299999237060547,1.1276605242573259,3.265000104904175,0.7025089838514564
|
|
421,2009-03-30,4.139999866485597,4.300000190734863,3.9800000190734863,4.125,1455800.0,-0.010752706549395308,-1.0983629623955062,0.0638292475810688,82.3061508092437,70.5566536688738,-0.7677125133264382,-1.225238690544197,-0.8952437294186368,-0.23376347685089893,20.222956018721483,0.32000017166137695,0.4225109787342656,1.0782498836517345,-0.05084046836707756,2.2073402356705465,0.5137047076423285,1.6427950596611405,-0.8424555105369462,78.18180431019182,-0.11771286070435849,0.5645451760094061,3,-0.4324998855590829,-0.8374998569488534,-0.8149998188018808,0.15500020980834872,3.445000171661376,0,0.7451691153714446,-1.9350653050178752,4.184999942779541,-1.1558440110799646,3.8350000381469727,3.3749899417365667,3.3299999237060547,0.7451691153714446
|
|
422,2009-03-31,4.329999923706056,4.605000019073486,4.125,4.295000076293944,1142000.0,0.0458937351081965,-1.5600001017252605,2.333343929808926,82.44574873943861,73.07262782244757,-0.8328788223185297,-1.3335765007437699,-1.0792497960180532,-0.45648719324122755,19.523919085677697,0.48000001907348633,0.4525558474800313,1.1729999423027047,-0.047618531298859956,2.3936184159042693,0.5626907055019221,1.7833091791034872,-0.849662655553916,80.4270390770605,2.098857198723209,0.6103092368007824,3,-0.4949998855590829,-0.9449999332427987,-1.0174998641014108,-0.03499984741211026,2.845000267028807,1,0.6709007531164002,-1.0983629623955062,4.139999866485597,-1.9350653050178752,4.184999942779541,-1.1558440110799646,3.8350000381469727,0.6709007531164002
|
|
423,2009-04-01,4.664999961853027,4.75,4.440000057220459,4.440000057220459,2300800.0,0.07736721571584804,-1.7555562148862267,6.428596730244905,81.8737168617717,75.4812540274997,-1.0554803300871956,-1.5889828769741992,-1.3998874116891198,-0.8182041313085557,18.8638640620715,0.4200000762939444,0.5275840406189185,1.4057499766349792,0.04049206782414494,2.771007885445813,0.7231210222295621,2.0883789310403964,-0.9822233985350453,93.4615352873265,16.017816200457418,0.6826289544054169,4,-0.7574999332427979,-1.2074999809265137,-1.4237499237060547,-0.5824999809265128,2.735000133514405,2,0.4951768406578858,-1.5600001017252605,4.329999923706056,-1.0983629623955062,4.139999866485597,-1.9350653050178752,4.184999942779541,0.4951768406578858
|
|
424,2009-04-02,5.014999866485597,5.039999961853027,4.704999923706055,4.835000038146973,2049000.0,0.0750267754543652,1.9130435684002114,0.7999995761445725,83.6697134366819,77.83061605571895,-1.2842144101092874,-1.832079661603517,-1.73374077356456,-1.1820597676322313,18.53760269894581,0.375,0.6180613480409418,1.6282498836517343,0.10783699091991661,3.1486627763835524,0.8680434372858254,2.388456330017643,-1.1187786158312107,97.85406899690658,21.49412137374479,0.7602064463659091,4,-0.9624998569488534,-1.4124999046325692,-1.8374997973442087,-1.044999837875367,1.8450002670288068,3,0.4007976634883543,-1.7555562148862267,4.664999961853027,-1.5600001017252605,4.329999923706056,-1.0983629623955062,4.139999866485597,0.4007976634883543
|
|
425,2009-04-03,5.099999904632568,5.224999904632568,4.775000095367432,4.775000095367432,986200.0,0.016949160600185254,-1.7692312206744976,1.805556217830009,89.75330605499788,80.41984877763822,-1.199013084545551,-1.7840884241992603,-1.8080436190114542,-1.286469783333585,17.660668930963546,0.4499998092651367,0.6822972766561035,1.5707499265670775,-0.03301293679878725,3.174512789932942,0.7688684948841447,2.37263135825001,-0.9750229117384546,89.95983843453389,12.716903755273364,0.8018814316829325,4,-0.9549999237060547,-1.4049999713897705,-1.9337498545646667,-1.6524999141693115,1.1849999427795401,4,0.4637255474862034,1.9130435684002114,5.014999866485597,-1.7555562148862267,4.664999961853027,-1.5600001017252605,4.329999923706056,0.4637255474862034
|
|
426,2009-04-06,4.934999942779541,5.059999942779541,4.860000133514403,5.059999942779541,603800.0,-0.032352934301655645,2.1999969482422017,-0.3846156103372488,85.37905621375523,82.71835702633231,-0.8489458690047398,-1.4832757519085105,-1.6342044110992324,-1.135010773337962,16.73634457248881,0.23999977111816495,0.7390703669846888,1.2712499618530275,-0.3302159736262844,2.8727158973323395,0.4705169941133711,2.0719829295926835,-0.590018367537736,73.63636481860463,-5.072741711836329,0.800732967739656,4,-0.7224999666213989,-1.2400000095367432,-1.8012499809265137,-1.4900000095367432,0.9549999237060556,0,0.5197568565270891,-1.7692312206744976,5.099999904632568,1.9130435684002114,5.014999866485597,-1.7555562148862267,4.664999961853027,0.5197568565270891
|
|
427,2009-04-07,4.554999828338623,4.875,4.494999885559082,4.829999923706055,1028000.0,-0.07700103725368845,1.082190993401362,2.200000762939453,72.79028779555739,82.96768774264626,-0.2980600247056149,-0.9935475165216014,-1.2457298921811137,-0.7608394577772204,16.346655963611205,0.440000057220459,0.8021045253870889,0.7892498612403869,-0.763263381089649,2.3417631035704227,0.012993240075369172,1.5655064824054046,0.6700000762939453,14.649655219332985,-59.46957190580984,0.7762566211650178,4,-0.21749985218048096,-0.8599998950958252,-1.464999794960022,-1.1399998664855957,1.6800003051757804,1,0.6652031446757491,2.1999969482422017,4.934999942779541,-1.7692312206744976,5.099999904632568,1.9130435684002114,5.014999866485597,0.6652031446757491
|
|
428,2009-04-08,4.864999771118164,5.239999771118164,4.494999885559082,4.539999961853027,2003800.0,0.0680570701344263,-2.590361224288134,-1.1818170783937356,74.30441093837798,81.99153804261297,-0.41060109684781754,-1.1930201725395877,-1.5442844313033794,-1.068218536328608,17.23104833548892,0.744999885559082,0.875606332678819,0.9902498126029968,-0.5488286574147763,2.52932828262077,0.22071057759411072,1.7597890476118834,-0.36999988555908203,49.66442179805399,-21.65351448610616,0.7695392350088864,4,-0.30749988555908203,-1.1624999046325684,-1.8699997663497925,-1.5449998378753662,1.2100000381469735,2,0.47482025247573056,1.082190993401362,4.554999828338623,2.1999969482422017,4.934999942779541,-1.7692312206744976,5.099999904632568,0.47482025247573056
|
|
429,2009-04-09,5.420000076293945,5.570000171661377,4.989999771118164,5.0,1294200.0,0.11408023253580146,-1.6363622570842744,1.2923086854838945,82.12208859078564,81.62716438229,-0.8014009054539395,-1.6498909414515648,-2.0864734571078283,-1.6248486265950541,19.490352754821693,0.7050004005432129,0.9759983818209466,1.429250109195709,-0.21039441523293245,3.0688946336243506,0.6094278469813883,2.24907237141003,-0.9250001907348633,86.04650647012406,12.433245781814236,0.8198222622143206,4,-0.6449999809265137,-1.5525000095367432,-2.4562500715255737,-2.1000001430511475,1.0250000953674325,3,0.3653136515133335,-2.590361224288134,4.864999771118164,1.082190993401362,4.554999828338623,2.1999969482422017,4.934999942779541,0.3653136515133335
|
|
430,2009-04-13,5.894999980926514,6.005000114440918,5.6500000953674325,5.809999942779541,2747800.0,0.08763835755466642,1.3278666483227797,0.20238100644411242,84.83290230036523,81.90791454797018,-1.1268263481655323,-2.0143369626993604,-2.5332070263564646,-2.0928249177454505,21.868420305457835,0.5850000381469727,1.0840272427617732,1.7685000181198118,-0.03035071313740012,3.567350749377024,0.8690746524912054,2.667925383748418,-1.4000000953674316,92.71522405027316,15.786201312107607,0.899425365628606,4,-0.8299999237060547,-1.809999942779541,-2.9674999713897705,-2.575000047683716,0.5250000953674316,0,0.1636980756081734,-1.6363622570842744,5.420000076293945,-2.590361224288134,4.864999771118164,1.082190993401362,4.554999828338623,0.1636980756081734
|
|
431,2009-04-14,6.199999809265138,6.375,5.639999866485597,5.869999885559082,2293800.0,0.05173873271000207,1.161764128398162,3.882350301248762,85.66220774676717,82.26529888211779,-1.2392004730242272,-2.179443842750243,-2.8064583618622807,-2.388956268367987,24.628544413650246,0.7350001335144034,1.1304943440443873,1.9137498617172248,-0.02757862152463275,3.8550783449590824,0.943085620096296,2.8844141033381536,-1.6143999099731454,90.69147978286668,11.427869157221522,0.9706642416209289,4,-0.7924997806549081,-1.9124997854232797,-3.3874998092651376,-2.994999885559083,-0.18499994277954102,1,0.013709683993852417,1.3278666483227797,5.894999980926514,-1.6363622570842744,5.420000076293945,-2.590361224288134,4.864999771118164,0.013709683993852417
|
|
432,2009-04-15,6.164999961853027,6.389999866485597,5.989999771118164,6.0900001525878915,2788400.0,-0.005645136853037802,-1.9090855496100412,0.22727220183220778,84.70012254189572,82.57934395768713,-1.0242424428963313,-1.9955146677952111,-2.7368830988413104,-2.3458401164474942,27.408205178894786,0.40000009536743253,1.1375890382885379,1.7192500114440916,-0.29141168912911475,3.7299117120172975,0.7139191611574889,2.7245808617306944,-1.4362480545043947,88.12665398959207,7.4543819432822005,1.005330850286603,4,-0.7225000858306885,-1.825000047683715,-3.3524999618530273,-2.9600000381469727,-0.47499990463256836,2,-0.044606666191247424,1.161764128398162,6.199999809265138,1.3278666483227797,5.894999980926514,-1.6363622570842744,5.420000076293945,-0.044606666191247424
|
|
433,2009-04-16,6.5900001525878915,6.664999961853027,6.175000190734862,6.195000171661378,2568600.0,0.06893758205427813,-1.2528728072338804,5.266679806212949,84.39450731233632,82.65987661053761,-1.282314380674765,-2.273222341820828,-3.12923238021141,-2.7522665121814356,30.262955133308573,0.5,1.1876946003865259,1.9767501950263986,-0.16486568354609243,4.1183660735988905,0.9059422557401531,3.047558134312644,-1.6951234493255622,95.52239995672886,16.12576426479562,1.0708079392862457,4,-1.0100002288818368,-2.022500157356263,-3.7775001525878915,-3.385000228881837,-0.940000057220459,3,-0.053869500888263255,-1.9090855496100412,6.164999961853027,1.161764128398162,6.199999809265138,1.3278666483227797,5.894999980926514,-0.053869500888263255
|
|
434,2009-04-17,7.130000114440918,7.135000228881836,6.485000133514403,6.5999999046325675,3405800.0,0.08194232918810607,1.4074058048695663,1.341772747849708,85.1013116942859,82.14298834823629,-1.6659429093747047,-2.653946210822168,-3.6335019417857426,-3.271082563674206,32.900817929832286,0.6500000953674325,1.2477950504084951,2.329250156879425,-0.005654975444562282,4.664155289203412,1.1617975907174314,3.4967027230414187,-2.0227086201477054,99.66554426562789,19.681178394065796,1.1674525661619934,4,-1.315000057220459,-2.2575000524520874,-4.327500104904175,-3.9250001907348633,-1.130000114440918,4,-0.14796637983763983,-1.2528728072338804,6.5900001525878915,-1.9090855496100412,6.164999961853027,1.161764128398162,6.199999809265138,-0.14796637983763983
|
|
435,2009-04-20,6.239999771118164,7.039999961853027,6.0999999046325675,7.03000020980835,2491200.0,-0.12482473058032217,1.320987959566563,-1.4905662753904416,70.83333057385926,80.52679661047007,-0.6674133773482067,-1.6077363697731544,-2.7199554353947066,-2.3716445965802926,35.900560886279784,1.0300002098083505,1.2769811274726015,1.2877498269081116,-1.0053920853411071,3.58089173915733,0.14117887078350222,2.434320783032721,-0.848829053982544,40.13376315647619,-38.42300840125023,1.1465709561246091,4,-0.4249997138977051,-1.2224996089935303,-3.358749806880951,-3.0349998474121094,-0.09999990463256747,0,0.03285262949720891,1.4074058048695663,7.130000114440918,-1.2528728072338804,6.5900001525878915,-1.9090855496100412,6.164999961853027,0.03285262949720891
|
|
436,2009-04-21,6.795000076293945,6.84499979019165,6.135000228881836,6.195000171661378,3273000.0,0.08894235986106924,1.0285721097680185,-0.7594931284182102,72.80295873669662,80.52820449281887,-1.0402161001174735,-1.9799296145641065,-3.2494718314390614,-2.919632333723188,39.06241367954972,0.7099995613098145,1.284167370460536,1.662250125408173,-0.6134255810547744,3.9379258318711203,0.5244122721766988,2.8000879786396466,-1.1596932275138547,70.3056754010428,-7.683448344121786,1.1378378532314737,4,-0.9800000190734863,-1.7774999141693115,-3.9000000953674316,-3.5900001525878906,-0.8000001907348633,1,-0.05518763734945065,1.320987959566563,6.239999771118164,1.4074058048695663,7.130000114440918,-1.2528728072338804,6.5900001525878915,-0.05518763734945065
|
|
437,2009-04-22,6.764999866485597,7.2750000953674325,6.625,6.675000190734862,2726000.0,-0.0044150418648282175,-5.842104206455379,0.149999483426333,70.58823089423689,80.11529559902542,-0.7417643350932188,-1.7647536521734475,-3.1913930489374405,-2.881684947082154,42.56828734252066,0.6500000953674325,1.274674523471976,1.4572499275207527,-0.7509679778185179,3.6654678328600228,0.35314097485111784,2.5613588801903875,-0.9197359444912614,56.59573224725409,-18.633344656538213,1.104108952669635,4,-0.6324999332427987,-1.677499771118164,-3.8674998879432687,-3.559999942779542,-0.4499998092651376,2,-0.1108647471991191,1.0285721097680185,6.795000076293945,1.320987959566563,6.239999771118164,1.4074058048695663,7.130000114440918,-0.1108647471991191
|
|
438,2009-04-23,6.84499979019165,6.940000057220459,6.574999809265138,6.820000171661378,1731400.0,0.011825561756827252,2.395348734053681,0.2777745399829244,68.94409514785207,78.65107410536613,-0.5714598798153405,-1.6526487576181612,-3.2318121208080344,-2.958780325136897,46.00637771853816,0.3650002479553214,1.2955710274194576,1.361499857902527,-0.740927600617515,3.463927316422569,0.31028612864250604,2.412713587162548,-0.7709780804576196,63.404235287242585,-8.592682791908828,1.051213729260021,4,-0.38749980926513583,-1.7199997901916504,-3.9474998116493225,-3.6399998664855957,0.36500024795532227,3,-0.16873627003264713,-5.842104206455379,6.764999866485597,1.0285721097680185,6.795000076293945,1.320987959566563,6.239999771118164,-0.16873627003264713
|
|
439,2009-04-24,7.175000190734862,7.4000000953674325,6.760000228881836,6.894999980926514,3048800.0,0.04821043252858481,-1.3272734523808525,11.200179293507649,70.44334757831143,77.05223469180459,-0.6999395671375268,-1.8125239837823903,-3.5151631189879384,-3.2860034798247826,48.35865576477733,0.6399998664855966,1.4061431954143035,1.5245002508163443,-0.5570880577131296,3.6060885593458183,0.48370609655160735,2.5652944050810813,-0.9088219392994876,82.69231756763189,12.431910417313347,1.040794154264737,4,-0.6550002098083478,-1.942500114440917,-4.286250174045561,-3.9700002670288077,-0.14499998092651278,4,-0.21254356164849653,2.395348734053681,6.84499979019165,-5.842104206455379,6.764999866485597,1.0285721097680185,6.795000076293945,-0.21254356164849653
|
|
440,2009-04-27,7.125,7.179999828338622,6.820000171661378,6.980000019073486,2215600.0,-0.0069686675129887465,1.8235307317310392,0.5178566866994906,72.07660694315075,75.54272349140277,-0.5108352313671487,-1.61370876465719,-3.4129746527102047,-3.221912415455061,49.66749435003053,0.3599996566772443,1.498154363929972,1.3275000572204592,-0.733469419722212,3.38846953416313,0.297015318749124,2.3579847956917943,-0.6547338166568553,78.26085973183274,8.079357664182368,1.0304847384713354,4,-0.43000006675720215,-1.8924999237060547,-4.257499992847443,-3.9200000762939453,-0.4250001907348624,0,-0.1578947368421053,-1.3272734523808525,7.175000190734862,2.395348734053681,6.84499979019165,-5.842104206455379,6.764999866485597,-0.1578947368421053
|
|
441,2009-04-28,7.2249999046325675,7.394999980926514,6.954999923706055,6.985000133514403,1517400.0,0.014035074334395325,-1.9333318498409129,1.6551710530210104,78.52563416777777,74.85666922761189,-0.5030495523401308,-1.5502184424935992,-3.4566139915620977,-3.307176736124466,51.10742421269805,0.440000057220459,1.5188113055840589,1.2732499599456775,-0.7262586904683204,3.2727586103596753,0.2734956347386781,2.273004285152677,-0.5873816171250512,78.7878630246722,1.5166068421277004,0.999754325206999,4,-0.47499990463256747,-1.9924998283386222,-4.391249895095824,-4.019999980926513,-0.18499994277954013,1,-0.15017301764271085,1.8235307317310392,7.125,-1.3272734523808525,7.175000190734862,2.395348734053681,6.84499979019165,-0.15017301764271085
|
|
442,2009-04-29,7.235000133514403,7.485000133514403,7.139999866485597,7.2750000953674325,1988400.0,0.0013841147423994116,-1.9999958535988767,-0.16666666666667407,77.0547891144865,74.04114498340635,-0.38588896431946473,-1.4033763339639114,-3.4013995025932493,-3.309339015563686,52.1403711320572,0.3450002670288068,1.480629684599549,1.138000178337096,-0.7861057444642912,3.0621061011384834,0.17594721693640203,2.10005313973779,-0.46015312059210256,72.52748231642163,-7.895638167163511,0.9620529614006939,4,-0.44250011444091797,-1.9600000381469718,-4.35625010728836,-4.077500104904174,-0.25,2,-0.17138911196577833,-1.9333318498409129,7.2249999046325675,1.8235307317310392,7.125,-1.3272734523808525,7.175000190734862,-0.17138911196577833
|
|
443,2009-04-30,6.9749999046325675,7.46999979019165,6.9650001525878915,7.295000076293945,1564600.0,-0.03593645115187316,-1.9705889365259117,8.000011920939992,69.03303879165189,72.25578132755813,-0.07323473298542194,-1.0134010042538568,-3.0822133217539895,-3.045328219692884,52.811642175978044,0.5049996376037589,1.4024747181875394,0.7624999523162836,-1.0750514535575695,2.6000513581901368,-0.15627575062064292,1.6812756552532102,-0.058122267591846466,29.65513159063023,-47.98887904871198,0.9187757029369266,4,-0.18249988555908203,-1.6324998140335074,-4.061249911785125,-3.817499876022338,-0.08999967575073153,3,-0.09462363533134366,-1.9999958535988767,7.235000133514403,-1.9333318498409129,7.2249999046325675,1.8235307317310392,7.125,-0.09462363533134366
|
|
444,2009-05-01,7.0250000953674325,7.135000228881836,6.875,7.005000114440918,1732200.0,0.0071684862248753145,1.1666663355300935,-0.0624999068677951,65.43715263211381,71.65620600069752,-0.15611239130987276,-0.9540086166384532,-3.0670353343978007,-3.100726341553197,53.016160018081735,0.26000022888183594,1.3361057800179,0.7120001316070566,-1.0687727363664896,2.4927729995806027,-0.17838630237971653,1.6023865655938296,0.4600000381469709,30.827057964758588,-43.05533722805327,0.8903864339867731,5,-0.2149999141693124,-1.5575000047683725,-4.038750052452088,-3.867500066757203,0.21499967575073153,4,0.026334511070190025,-1.9705889365259117,6.9749999046325675,-1.9999958535988767,7.235000133514403,-1.9333318498409129,7.2249999046325675,0.026334511070190025
|
|
445,2009-05-04,7.4650001525878915,7.4749999046325675,7.014999866485597,7.050000190734862,1668600.0,0.06263345925227992,1.1149453006818237,20.750017881409654,66.66666247837586,70.97439530532854,-0.45155850246371365,-1.2730122200270504,-3.426696303499324,-3.547851844173894,53.114734771134884,0.4600000381469709,1.2547664718886589,1.0337501764297494,-0.7217851905676644,2.7892855434271633,0.1559824929310425,1.9115178599284564,-0.5900001525878915,96.72131531983679,23.933871426021753,0.8777676834987068,5,-0.435000181198121,-1.7850000858306894,-4.266250133514405,-4.382500171661378,0.1449999809265119,0,-0.058271926843664,1.1666663355300935,7.0250000953674325,-1.9705889365259117,6.9749999046325675,-1.9999958535988767,7.235000133514403,-0.058271926843664
|
|
446,2009-05-05,7.5,7.605000019073486,7.335000038146973,7.4000000953674325,1710000.0,0.004688526014292815,-1.3478257263991542,0.24096364777012222,67.58892411520682,70.64113899654743,-0.4202288893402999,-1.1657652728073193,-3.381389410262922,-3.57795042953911,53.26013015330658,0.26999998092651367,1.1194759984249156,0.940500020980835,-0.7273726993995737,2.6083727413612428,0.10656366079063062,1.7744363811710393,-0.625,85.61643611917272,14.159194627518275,0.833936360190204,5,-0.4100000858306885,-1.7074999809265137,-4.013749957084656,-4.197499990463257,-0.8299999237060547,1,-0.10666669209798163,1.1149453006818237,7.4650001525878915,1.1666663355300935,7.0250000953674325,-1.9705889365259117,6.9749999046325675,-0.10666669209798163
|
|
447,2009-05-06,7.585000038146973,7.684999942779541,7.300000190734862,7.565000057220459,1000200.0,0.011333338419596384,2.500001083721856,0.2000000000000018,64.399411841344,70.1361741847132,-0.4209466558418873,-1.0668228586937616,-3.3866630379011093,-3.662534828744891,54.81581924753651,0.3849997520446786,1.1055645786274768,0.8740000486373898,-0.5614996192002408,2.3094997164750195,0.15625021471857536,1.5917498825562042,-0.6808000373840333,87.65433188928193,18.446338165361084,0.7177498339188149,5,-0.3624999523162842,-1.6800000667572021,-4.080000042915344,-4.2825000286102295,-0.4700002670288086,2,-0.07185234984218791,-1.3478257263991542,7.5,1.1149453006818237,7.4650001525878915,1.1666663355300935,7.0250000953674325,-0.07185234984218791
|
|
448,2009-05-07,7.175000190734862,7.820000171661378,7.125,7.630000114440918,1388400.0,-0.054054033665143386,-1.504503745961925,-22.750017881410532,50.67669252724136,67.93987917903874,0.045579694019571626,-0.5005539370929508,-2.8963498669188903,-3.2275147695996793,55.70670488854178,0.6950001716613778,1.020109431356416,0.34850018024444473,-0.8057966839910629,1.5027970444799523,-0.22864825187330862,0.9256486123621981,-0.22395219345092698,31.746046162874304,-32.220907888490615,0.5771484321177538,5,0.14499998092651545,-1.0450000762939444,-3.5650001764297476,-3.7900002002716056,-0.26000022888183505,3,-0.026480843507963647,2.500001083721856,7.585000038146973,-1.3478257263991542,7.5,1.1149453006818237,7.4650001525878915,-0.026480843507963647
|
|
449,2009-05-08,7.4000000953674325,7.460000038146973,7.199999809265138,7.28000020980835,950400.0,0.03135887089217282,1.166670640313434,-0.26373605644076253,71.80450689773302,67.909645840659,-0.16108764315087765,-0.6003940389904239,-3.0356377126743395,-3.4288860104989602,56.22083975979574,0.28499984741211026,0.9648645051919011,0.4745000839233411,-0.4970473762394123,1.4460475440860945,-0.01127364615803561,0.9602738140047178,-0.3794359241333014,47.82609725815776,-18.364297277276492,0.4857737300813767,5,-0.05250000953674405,-1.242500066757203,-3.717500090599061,-3.942500114440919,-0.9050002098083505,4,-0.06959457565520821,-1.504503745961925,7.175000190734862,2.500001083721856,7.585000038146973,-1.3478257263991542,7.5,-0.06959457565520821
|
|
450,2009-05-11,6.860000133514403,7.235000133514403,6.8400001525878915,7.2249999046325675,1102600.0,-0.07297296687753851,1.0519467329862033,-3.0416676600783377,51.22873410686087,64.87665694500156,0.3770162615342425,0.016451606573373745,-2.4181407029355126,-2.86560283412716,55.883945567440364,0.559999942779541,0.907541762674442,-0.11374988555908327,-0.9572195214014956,0.729719750283329,-0.5354847034802894,0.3079849323621229,0.9600000381469744,2.0408143405364747,-61.00057546077467,0.4217348179212063,5,0.47000002861023127,-0.7025001049041739,-3.032500147819518,-3.257500171661376,-0.28999996185302557,0,0.05539353210028075,1.166670640313434,7.4000000953674325,-1.504503745961925,7.175000190734862,2.500001083721856,7.585000038146973,0.05539353210028075
|
|
451,2009-05-12,6.2849998474121085,7.0,6.170000076293945,6.9000000953674325,2265800.0,-0.08381928205702815,1.0368094857238475,1.6849332427559947,42.47649111341738,61.034623833771654,0.8992174916271614,0.6304709631506986,-1.7621840564743225,-2.272502283680847,54.57801180775862,0.8299999237060547,0.7928946242254691,-0.6930001735687261,-1.5207645740385436,0.13476422690109136,-1.1068823738036349,-0.2791179733338174,1.5154003238677998,6.969682695233681,-54.53709451809574,0.41388220023490857,5,0.7100002765655526,-0.127499818801879,-2.3649998903274527,-2.5899999141693106,0.3299999237060556,1,0.2108194619364825,1.0519467329862033,6.860000133514403,1.166670640313434,7.4000000953674325,-1.504503745961925,7.175000190734862,0.2108194619364825
|
|
452,2009-05-13,5.889999866485597,6.21999979019165,5.880000114440918,6.125,1881800.0,-0.0628480494059448,-1.6666679133015316,0.38211388417436004,36.37661009017051,57.406131755829286,1.2106813293849692,1.0580595446192005,-1.283668055654438,-1.862632889722641,52.97007002345704,0.4049997329711905,0.6580048963186647,-1.0742501497268666,-1.9655726473521637,-0.18292765210156947,-1.5199113985395147,-0.6285889009142185,1.8451843009948732,0.5154511211203671,-58.24173644038746,0.44566124881264835,5,0.9600002765655509,0.2675001621246329,-1.9362499117851266,-2.1949999332427987,0.8200001716613761,2,0.13242788242604053,1.0368094857238475,6.2849998474121085,1.0519467329862033,6.860000133514403,1.166670640313434,7.4000000953674325,0.13242788242604053
|
|
453,2009-05-14,6.235000133514403,6.489999771118164,5.875,5.989999771118164,1192400.0,0.058573900653525746,-1.589473240395243,-1.042554141277639,36.64773000511923,54.207307019496554,0.8377741064035105,0.7221235725431097,-1.545707842594875,-2.193001696803858,51.19445153242954,0.6149997711181641,0.4852469587880863,-0.7114998817443858,-1.6472355850379303,0.22423582154915866,-1.1793677333911585,-0.24363203009761314,1.3888729907836934,22.712941630921375,-31.652730734178736,0.46786785164677247,5,0.6124999523162851,-0.07750010490417392,-2.2187501788139334,-2.5400002002716056,0.09999990463256925,3,0.14113867181390782,-1.6666679133015316,5.889999866485597,1.0368094857238475,6.2849998474121085,1.0519467329862033,6.860000133514403,0.14113867181390782
|
|
454,2009-05-15,6.074999809265138,6.355000019073486,6.005000114440918,6.300000190734862,1085400.0,-0.025661639265929015,1.0895514315076877,-0.9183675455378774,35.53719171107514,50.74847693424092,0.948600852556936,0.8422141540195218,-1.2978989137714745,-2.021866181716841,48.96431168740805,0.34999990463256836,0.3163258154893871,-0.8187501907348622,-1.8270625113909764,0.189562129921252,-1.3229063510629198,-0.31459403040680467,1.4089634650891112,14.70586688460935,-35.12377901131545,0.5041561603280573,5,0.7725002765655509,0.3300001621246329,-1.9449999332427987,-2.372499942779542,0.019999980926512784,4,0.1382716343968906,-1.589473240395243,6.235000133514403,-1.6666679133015316,5.889999866485597,1.0368094857238475,6.2849998474121085,0.1382716343968906
|
|
455,2009-05-18,6.445000171661378,6.445000171661378,6.079999923706055,6.144999980926514,918800.0,0.060905411360168804,1.4333334392970705,-1.3333319204849041,40.00000733595344,47.68304173654611,0.467902693883949,0.5147509129360008,-1.5670496615774665,-2.3789457827594704,47.851294544680414,0.37000036239624023,0.21845208518732928,-0.45899984836578245,-1.4432100349886037,0.5252103382570388,-0.9511049416771931,0.033105244945628165,0.9102460407445312,50.666681925455805,4.314163079977789,0.4921050933114104,5,0.40249991416931064,0.2849998474121094,-2.123750090599061,-2.5775001049041757,-0.2650003433227557,0,0.007757907302710754,1.0895514315076877,6.074999809265138,-1.589473240395243,6.235000133514403,-1.6666679133015316,5.889999866485597,0.007757907302710754
|
|
456,2009-05-19,6.420000076293945,6.5999999046325675,6.355000019073486,6.494999885559082,1858200.0,-0.0038789906441519806,-1.3902436755086953,-0.24999920527190753,39.59131842443316,44.9265869124449,0.36162245426579176,0.53778921129941,-1.4392499610320115,-2.337606194454205,46.7706207722181,0.24499988555908114,0.1374694436638464,-0.46524994373321515,-1.4722282001437943,0.541728312677364,-0.9687390719385043,0.03823918447207397,0.8168264391194908,75.17243420468493,30.80357901423327,0.5034891282052896,5,0.42750000953674316,0.3099999427795419,-1.8450000286102295,-2.3350000381469727,-0.04500007629394531,1,0.02336450055838979,1.4333334392970705,6.445000171661378,1.0895514315076877,6.074999809265138,-1.589473240395243,6.235000133514403,0.02336450055838979
|
|
457,2009-05-20,6.014999866485597,6.489999771118164,5.949999809265138,6.489999771118164,2326600.0,-0.06308414408028196,1.2736845064031677,6.33334816830486,38.17734343068953,43.53777034616136,0.5816662068130523,0.9314777085609878,-0.9427410244690462,-1.9174976345944508,44.912330163942514,0.5399999618530265,-0.0029456706962172063,-0.8327501535415642,-1.9118604081407087,0.24636010105758022,-1.372305280841136,-0.29319502624199245,1.1128805276947649,19.310328951911934,-25.807687729324407,0.5395551272995721,5,0.6525001525878897,0.8325002193450919,-1.167499840259553,-1.744999885559083,0.6900000572204581,2,0.0997506098006169,-1.3902436755086953,6.420000076293945,1.4333334392970705,6.445000171661378,1.0895514315076877,6.074999809265138,0.0997506098006169
|
|
458,2009-05-21,5.690000057220459,6.0,5.5349998474121085,5.9749999046325675,4495800.0,-0.05403155718688757,1.776119997836446,0.5999997992264187,34.6020792075287,39.40416726947199,0.7530585290107217,1.2284968608221085,-0.5336027442751226,-1.576890551670937,42.95554665831393,0.4800000190734881,-0.171238559014963,-1.0999999761581423,-2.2969215684515616,0.09692161613527706,-1.698460772304852,-0.5015391800114326,1.3376499054254731,14.554009528683515,-31.03447506749567,0.5984607961467098,5,0.694999933242797,0.9874999523162842,-0.7987501621246338,-1.4125001430511466,0.9249997138977051,3,0.17926185776257775,1.2736845064031677,6.014999866485597,-1.3902436755086953,6.420000076293945,1.4333334392970705,6.445000171661378,0.17926185776257775
|
|
459,2009-05-22,5.6500000953674325,5.9650001525878915,5.619999885559082,5.75,649400.0,-0.007029870202244992,-3.312494598340025,0.3508770462180917,26.93774277337394,36.70516823241789,0.5796744732344079,1.2104501364021223,-0.42157309756723027,-1.5204792716159732,40.50170305668416,0.3450002670288095,-0.3410598931832576,-1.0637499332427973,-2.34848170036686,0.22098183388126547,-1.7061158168048287,-0.4213840496807659,1.2283848557551176,10.79814476775362,-27.15241230191541,0.6423658835620312,5,0.6174998283386222,1.0274999141693106,-0.576250135898591,-1.2350001335144052,0.8649997711181641,4,0.12123892587916729,1.776119997836446,5.690000057220459,1.2736845064031677,6.014999866485597,-1.3902436755086953,6.420000076293945,0.12123892587916729
|
|
460,2009-05-26,6.0,6.0349998474121085,5.610000133514403,5.610000133514403,1642200.0,0.06194688473006238,-1.1794864584313909,-3.900002384188108,32.35294513636305,35.58032979052297,0.1060017888427005,0.8135581949340276,-0.6965702307224397,-1.8533030567464248,37.86501168968038,0.4249997138977051,-0.4257566253665086,-0.6575000286102295,-1.9647330206323055,0.6497329634118465,-1.3111165246212675,-0.003883532599191497,0.7440464407515055,43.6619838126107,11.255837886472797,0.6536164960110381,5,0.06749987602233798,0.6775000095367432,-0.6562499403953552,-1.3499999046325684,0.5349998474121085,1,0.01583329836527514,-3.312494598340025,5.6500000953674325,1.776119997836446,5.690000057220459,1.2736845064031677,6.014999866485597,0.01583329836527514
|
|
461,2009-05-27,6.139999866485597,6.3400001525878915,6.110000133514403,6.125,2170600.0,0.02333331108093284,-9.222314058343871,0.03846120928390257,33.21719036964123,35.2292831549086,-0.06339613065378114,0.6198870163931582,-0.7527524857237387,-1.9788107804891846,35.08530219414868,0.3400001525878915,-0.6053682799157709,-0.46325016021728427,-1.7613430940140287,0.8348427735794601,-1.112296627115656,0.1857963066810875,0.4831419149319691,63.35079239856613,36.36619028900351,0.6490464668983721,5,-0.07249999046325861,0.5375001430511466,-0.7237497568130502,-1.489999771118165,-0.009999752044678623,2,0.0065146519092549315,-1.1794864584313909,6.0,-3.312494598340025,5.6500000953674325,1.776119997836446,5.690000057220459,0.0065146519092549315
|
|
462,2009-05-28,5.994999885559082,6.28000020980835,5.864999771118164,6.190000057220459,1331000.0,-0.02361563258624455,1.213332858616055,-13.000127157706578,35.39603913651892,35.09020639173079,0.10958887288003893,0.7032838628949509,-0.5229245237858375,-1.8188969981951573,31.90711840930397,0.41500043869018555,-0.6923078516078309,-0.5462501287460331,-1.8357171760318147,0.7432169185397486,-1.1909836523889243,0.0984833948968582,0.5193277024579377,57.1428402187408,29.4898430464035,0.6447335236428908,5,0.07249999046325595,0.6825001239776611,-0.5787497758865356,-1.3449997901916504,0.07999992370605558,3,0.0633861754286722,-9.222314058343871,6.139999866485597,-1.1794864584313909,6.0,-3.312494598340025,5.6500000953674325,0.0633861754286722
|
|
463,2009-05-29,6.315000057220459,6.315000057220459,6.079999923706055,6.110000133514403,1954800.0,0.05337784449874672,1.2926850826673117,-1.0512807345731134,36.88029349635814,35.239439923428904,-0.2211234057273357,0.34920695339814944,-0.761172367747986,-2.125723457326295,29.147949722210964,0.32000017166137695,-0.6996913769944566,-0.19324996471405065,-1.469693634443443,1.0831937050153417,-0.8314717995787468,0.44497187015064554,0.10139475673606935,96.57532949120159,68.52157271942139,0.6382218348646962,5,-0.247500181198121,0.3624999523162842,-0.7050000429153442,-1.5950000286102286,-0.3400001525878915,4,0.061757698012951945,1.213332858616055,5.994999885559082,-9.222314058343871,6.139999866485597,-1.1794864584313909,6.0,0.061757698012951945
|
|
464,2009-06-01,7.210000038146973,7.389999866485597,6.510000228881836,6.510000228881836,4370000.0,0.14172604478493822,-1.5142853639562806,3.4146344867369294,53.89754800628492,36.78361110902129,-1.048447820596773,-0.5599305970071864,-1.566847799437748,-3.002211602363782,27.146509835067633,1.0749998092651376,-0.623495951350316,0.6925000190734867,-0.6022607836584895,1.9872608218054628,0.04511961770749906,1.3398804204394743,-1.6750001907348642,89.88764857631936,56.125060849164896,0.647380401365988,6,-0.7475001811981201,-0.5325000286102295,-1.4187500476837158,-2.4900000095367423,-1.375,0,-0.08252430844393288,1.2926850826673117,6.315000057220459,1.213332858616055,5.994999885559082,-9.222314058343871,6.139999866485597,-0.08252430844393288
|
|
465,2009-06-02,7.03000020980835,7.230000019073486,6.875,7.074999809265138,947600.0,-0.024965301995322098,1.0,-0.0642851595974416,59.09646186892886,38.95084926952081,-0.8680206962668873,-0.436574204888303,-1.2922929078435406,-2.8038401696319264,24.70466281102425,0.35500001907348633,-0.5730097358640913,0.5342501878738402,-0.7070025742360269,1.7755029499837072,-0.08637619318109291,1.1548765689287732,-1.4579003620147715,76.39346661217691,37.62072010540687,0.6206263810549334,6,-0.5675003528594971,-0.35250020027160645,-1.1537501811981201,-2.2475001811981192,-1.2300000190734872,1,-0.07325751464476737,-1.5142853639562806,7.210000038146973,1.2926850826673117,6.315000057220459,1.213332858616055,5.994999885559082,-0.07325751464476737
|
|
466,2009-06-03,6.699999809265138,6.954999923706055,6.545000076293945,6.9000000953674325,1491800.0,-0.04694173409593805,1.645160794133994,4.444490362505343,60.049624180251506,41.3811026861388,-0.5521946245529206,-0.17874517365037867,-0.8688166058564608,-2.4557635429481346,21.767713561826664,0.4850001335144043,-0.5075074539863529,0.24424979686737114,-0.9091949235279122,1.3976945172626545,-0.33247256333027053,0.8209721570650128,-1.091541961097719,54.754097437993224,10.681793340333513,0.5767223601976414,6,-0.23749995231628507,-0.022499799728394443,-0.736249804496766,-1.9174997806549072,-0.7899999618530291,2,-0.024626860679138773,1.0,7.03000020980835,-1.5142853639562806,7.210000038146973,1.2926850826673117,6.315000057220459,-0.024626860679138773
|
|
467,2009-06-04,7.039999961853027,7.114999771118164,6.684999942779541,6.829999923706055,1154000.0,0.05074629287566812,1.3888902134378138,-1.0499986886996908,59.99999526124689,44.20309335877416,-0.817474316489669,-0.5920221309629232,-1.1120417938426517,-2.7723334449778205,18.68309941115365,0.42999982833862305,-0.47501137502259994,0.6114999532699583,-0.4518469043266453,1.674846810866562,0.07982652447165695,1.1431733820682597,-1.3959112733192454,73.28244886103249,25.413297331962433,0.5316734287983016,6,-0.5399999618530273,-0.3624999523162842,-1.0487499237060547,-2.257499933242797,-0.744999885559082,3,-0.12926134266236344,1.645160794133994,6.699999809265138,1.0,7.03000020980835,-1.5142853639562806,7.210000038146973,-0.12926134266236344
|
|
468,2009-06-05,6.985000133514403,7.175000190734862,6.75,7.119999885559082,1208400.0,-0.007812475658614537,2.4693841803181553,-0.642855845341306,61.60714535515055,48.05524920119378,-0.6252079670012316,-0.5818165034137941,-0.9610062726135249,-2.6899136941168607,16.044129156322654,0.4250001907348624,-0.43792315293663897,0.5660001277923579,-0.4723671055850662,1.604367361169782,0.046816511103645375,1.0851837444810704,-1.305993221421585,53.97728411866082,1.8341677950369473,0.519183616688712,6,-0.4850001335144034,-0.30750012397766024,-0.9512500762939444,-2.1600000858306876,-0.5500001907348624,4,-0.1302792135798303,1.3888902134378138,7.039999961853027,1.645160794133994,6.699999809265138,1.0,7.03000020980835,-0.1302792135798303
|
|
469,2009-06-08,6.885000228881836,6.980000019073486,6.735000133514403,6.925000190734862,1932800.0,-0.0143163783423228,2.266673448367953,0.2962965579358126,56.02739788663164,50.68574395122363,-0.3705696365218589,-0.5506072627949026,-0.7804327886153919,-2.5600027387948794,13.250687322015581,0.25,-0.35970747382777013,0.49175021648406947,-0.4666491857978574,1.4501496187659964,0.012550515343106028,0.9709499176250329,-1.1717734577011623,49.6350629181462,-2.5834925056216846,0.4791997011409632,6,-0.25750041007995605,-0.20750021934509277,-0.8175001740455627,-2.06000018119812,-0.10000038146972745,0,-0.13217142977452856,2.4693841803181553,6.985000133514403,1.3888902134378138,7.039999961853027,1.645160794133994,6.699999809265138,-0.13217142977452856
|
|
470,2009-06-09,7.239999771118164,7.3400001525878915,6.925000190734862,6.925000190734862,1613600.0,0.051561297085676694,-1.6349239027432518,-7.874997019765116,60.30150488865971,53.69511223111457,-0.5936011153158693,-0.923001265146997,-1.0603556424371998,-2.8786516376763025,11.645915907700063,0.4549999237060556,-0.2158837381662586,0.8277497768402098,-0.1832345491354186,1.8387341028158382,0.32225761385239604,1.3332419398280235,-1.4932375380313916,87.42133687132466,36.53216109372136,0.5054921629878141,6,-0.6124999523162842,-0.5624997615814209,-1.101249635219574,-2.4149997234344482,0.005000114440917969,1,-0.19406074273317275,2.266673448367953,6.885000228881836,2.4693841803181553,6.985000133514403,1.3888902134378138,7.039999961853027,-0.19406074273317275
|
|
471,2009-06-10,7.610000133514403,7.699999809265138,7.34499979019165,7.34499979019165,2975600.0,0.051105024046029124,-1.6792419558575387,0.8412720518557264,70.21546755911571,57.56393761140309,-0.8193128283660682,-1.252882188705141,-1.3479812522935228,-3.2162474823322347,11.855854735621849,0.46000003814697354,-0.015817217411761675,1.1315001249313346,-0.009649407984795744,2.272649657847465,0.5609253584732699,1.7020748913893993,-1.830373147759654,91.13303570547697,34.75192500326612,0.570574766458065,6,-0.7200002670288077,-0.9325001239776602,-1.255000114440917,-2.7850000858306876,-0.43000030517578125,2,-0.23784492917527167,-1.6349239027432518,7.239999771118164,2.266673448367953,6.885000228881836,2.4693841803181553,6.985000133514403,-0.23784492917527167
|
|
472,2009-06-11,6.670000076293945,7.375,6.510000228881836,6.920000076293945,9788400.0,-0.12352168734934743,-2.035088541178675,-0.943395004192566,60.74561437906652,60.215639931704025,0.2531239537162566,-0.2650389798971817,-0.3409561432271264,-2.2479421192023086,12.097414654156701,1.0999999046325675,0.12947356988610448,0.15250005722045934,-0.9568359756411411,1.2618360900820598,-0.4021679592103409,0.7071680736512596,-0.8135581775987806,13.445370069842632,-46.234397038725625,0.5546680164308,6,0.434999942779541,0.0074999332427978516,-0.2287501096725464,-1.7850000858306885,0.8600001335144043,3,-0.11394306149755185,-1.6792419558575387,7.610000133514403,-1.6349239027432518,7.239999771118164,2.266673448367953,6.885000228881836,-0.11394306149755185
|
|
473,2009-06-12,7.114999771118164,7.144999980926514,6.815000057220459,7.085000038146973,4394000.0,0.0667165951625408,6.3333192048488955,-0.11999893188476562,64.75327060851436,61.42183133195174,-0.07427238658424784,-0.6753569071533079,-0.7231776442955677,-2.659605930619257,11.894886893617238,0.47499990463256836,0.28247372453589303,0.5534997701644899,-0.5782390281191798,1.6852385684481597,-0.012369628977344505,1.1193691693063244,-1.1848155560002,50.84031559418335,-14.40207789966584,0.5658693991418349,6,-0.009999752044677734,-0.4374997615814209,-0.5512497425079346,-2.18999981880188,0.2800002098083496,4,-0.11524943376004504,-2.035088541178675,6.670000076293945,-1.6792419558575387,7.610000133514403,-1.6349239027432518,7.239999771118164,-0.11524943376004504
|
|
474,2009-06-15,6.914999961853027,7.0349998474121085,6.699999809265138,7.014999866485597,2027800.0,-0.028109601644260573,3.7857193946887455,-3.3333598245223937,59.50155806431233,61.4668420203277,0.08882155819203863,-0.4313134021760634,-0.4727125754816255,-2.4283721652880974,11.605787564949596,0.41499996185302646,0.43698462430927076,0.3114999532699585,-0.8064827350286565,1.4294826415685735,-0.24749139087934857,0.8704912974192656,-0.9140231229691764,34.03360300688006,-32.53659997312762,0.5589913441493074,6,0.19000005722045898,-0.2975001335144043,-0.18999981880187988,-1.9224998950958243,1.265000343322754,0,-0.06941431984402491,6.3333192048488955,7.114999771118164,-2.035088541178675,6.670000076293945,-1.6792419558575387,7.610000133514403,-0.06941431984402491
|
|
475,2009-06-16,6.494999885559082,6.994999885559082,6.40500020980835,6.9000000953674325,1801000.0,-0.0607375384831379,-1.0170944211640867,4.050005960470135,53.48380798520242,60.737306887544456,0.4748908626528383,-0.007773987530349302,-0.008827417413139749,-1.982616421432347,10.958491750942512,0.5899996757507324,0.5619620494664064,-0.11100010871887189,-1.2277133512457414,1.0057131338079977,-0.6693567299823071,0.4473565125445633,-0.42606212785997943,6.949784060820133,-57.547972292444044,0.558356621263435,6,0.5575001239776611,0.12249994277954102,0.25750017166137695,-1.502499818801879,1.944999694824217,1,0.04464972547540902,3.7857193946887455,6.914999961853027,6.3333192048488955,7.114999771118164,-2.035088541178675,6.670000076293945,0.04464972547540902
|
|
476,2009-06-17,6.570000171661378,6.7150001525878915,6.170000076293945,6.545000076293945,3145000.0,0.01154738836393987,2.4603173161490197,-0.061728598558659475,55.721395773030835,60.26190694440933,0.42411063294732987,-0.07479524544429506,-0.032847040792861826,-2.0312432741080197,10.12607417683346,0.5450000762939462,0.5353381928315066,-0.04349982738494784,-1.1569633881030592,1.0699637333331635,-0.6002316077440035,0.5132319529741078,-0.4358199318996334,33.19503076292374,-30.901558019393782,0.5567317803590557,6,0.3649997711181632,0.047499656677245206,0.1737499237060538,-1.5775001049041748,1.9800000190734837,2,0.10273967979623588,-1.0170944211640867,6.494999885559082,3.7857193946887455,6.914999961853027,6.3333192048488955,7.114999771118164,0.10273967979623588
|
|
477,2009-06-18,6.614999771118164,6.75,6.380000114440918,6.579999923706055,2764000.0,0.0068492539240538886,1.4262263301398304,1.399988555951809,53.157892042249586,59.323101020753676,0.3492077796830353,-0.07645973559988128,-0.013041553715382292,-2.047423965338143,10.153524953472697,0.36999988555908203,0.49557531751952766,-0.028500223159790394,-1.1058121875890556,1.0488117412694749,-0.567156205374423,0.5101557590548422,-0.44499969482421875,45.64099880521714,-13.754577706545604,0.5386559822146325,6,0.32000017166137695,0.0025000572204589844,-0.03874969482421875,-1.622499704360961,2.130000114440918,3,0.08541195416019698,2.4603173161490197,6.570000171661378,-1.0170944211640867,6.494999885559082,3.7857193946887455,6.914999961853027,0.08541195416019698
|
|
478,2009-06-19,6.710000038146973,6.985000133514403,6.6500000953674325,6.755000114440918,3182600.0,0.014361340939661238,-3.060607461780793,-1.2857220708446866,43.67088577033348,57.95015523005388,0.23590431692580172,-0.09605065067138163,-0.05079043600397881,-2.113159507214588,10.550531182109662,0.37000036239623935,0.47754834713501104,0.015500044822692516,-0.9638762555416607,0.9948763451870457,-0.4741881053594845,0.5051881950048696,-0.5399999618530273,62.427757773274685,6.60463659789427,0.48968815018217676,6,0.22499990463256836,-0.09250020980834961,-0.20624995231628418,-1.7174999713897696,1.8450002670288086,4,0.1222056880774367,1.4262263301398304,6.614999771118164,2.4603173161490197,6.570000171661378,-1.0170944211640867,6.494999885559082,0.1222056880774367
|
|
479,2009-06-22,6.335000038146973,6.5999999046325675,6.315000057220459,6.5999999046325675,2739000.0,-0.055886735896883755,1.150943328325049,5.888875937778135,41.61640319831766,55.87403282001586,0.5863423715758351,0.3508893656238232,0.36039175945598334,-1.7134128664285493,11.083221265730709,0.39499998092651367,0.4233791336340387,-0.3937499523162842,-1.2607950417779694,0.47329513714540106,-0.8272724970471268,0.03977259241455844,-0.10379997253417983,20.0,-31.84878100168173,0.4335225447308426,6,0.5999999046325684,0.2824997901916504,0.16750001907348633,-1.3424999713897696,2.1800003051757812,0,0.16732437827886693,-3.060607461780793,6.710000038146973,1.4262263301398304,6.614999771118164,2.4603173161490197,6.570000171661378,0.16732437827886693
|
|
480,2009-06-23,6.09499979019165,6.454999923706055,6.050000190734862,6.335000038146973,1446800.0,-0.0378848060789474,-1.454547950391505,0.9056617693366592,42.540073431749526,52.79898902808629,0.7228604252337627,0.6307084268673266,0.6192183680637884,-1.445020190780614,11.93999137971124,0.4049997329711923,0.35629684235023085,-0.6385001897811886,-1.4896301704224637,0.2126297908600865,-1.0640651801018262,-0.21293519946055106,1.6050000190734872,4.812791680287646,-44.740659300800175,0.42556499032063755,6,0.6175003051757812,0.5225000381469727,0.5312502384185791,-1.1024997234344474,2.500000476837158,1,0.34208377141200375,1.150943328325049,6.335000038146973,-3.060607461780793,6.710000038146973,1.4262263301398304,6.614999771118164,0.34208377141200375
|
|
481,2009-06-24,6.179999828338622,6.2750000953674325,6.0999999046325675,6.0999999046325675,1469800.0,0.013945863998840125,-3.3750089407052872,-0.3333326710601867,38.68420791758042,50.347721643476724,0.4622985645892781,0.5785197436056473,0.5445879968114165,-1.501164627296074,12.349064143851612,0.18000030517578214,0.3236547567717647,-0.5555001497268686,-1.4009269422309547,0.2899266427772176,-0.9782135459789121,-0.13278675347482505,1.48699998855591,13.903705407435702,-31.29952400411586,0.4227133962520432,6,0.4175002574920663,0.4375000000000009,0.6087502241134652,-1.1874997615814191,2.679999828338624,2,0.36569576291594097,-1.454547950391505,6.09499979019165,1.150943328325049,6.335000038146973,-3.060607461780793,6.710000038146973,0.36569576291594097
|
|
482,2009-06-25,6.375,6.389999866485597,6.070000171661378,6.144999980926514,2041200.0,0.03155342671163153,1.4615384615384448,2.875002980235081,42.258881666809685,47.84834509439843,0.24702981702335958,0.4357911426827492,0.363565533463559,-1.664604958587252,13.205465560335238,0.31999969482421875,0.24030557257399998,-0.3794999837875368,-1.1701620028552702,0.41116203528019657,-0.7748309933214035,0.015831025746329885,1.2596598243713384,34.759340016533855,-8.948451312571208,0.3953310095338665,6,0.16750001907348544,0.24249982833862305,0.4137500524520874,-1.382499933242797,2.9750003814697266,3,0.3411765005074292,-3.3750089407052872,6.179999828338622,-1.454547950391505,6.09499979019165,1.150943328325049,6.335000038146973,0.3411765005074292
|
|
483,2009-06-26,6.704999923706055,6.764999866485597,6.4000000953674325,6.4000000953674325,9188200.0,0.0517646939146752,-1.393442469173647,1.3260861001979871,47.841722999010656,46.552807864920474,-0.1645487869373392,0.14388413349203866,0.037965013466243924,-1.9645579888144127,13.835033031601734,0.3899998664855966,0.07908923240194543,-0.06900005340576154,-0.8328036394263272,0.6948035326148041,-0.4509018464160448,0.3129017396045217,0.8979667079925537,91.60839580569834,46.640668096999285,0.3819017930102829,6,-0.18249988555908203,-0.08750009536743164,0.052500128746032715,-1.6949998140335083,3.015000343322752,4,0.3042505570567491,1.4615384615384448,6.375,-3.3750089407052872,6.179999828338622,-1.454547950391505,6.09499979019165,0.3042505570567491
|
|
484,2009-06-29,6.614999771118164,6.71999979019165,6.494999885559082,6.710000038146973,1346800.0,-0.013422841702009247,2.9130496077488264,-0.3114764606468426,41.99744058768796,45.2765448207522,-0.1358667274948644,0.19712975669143162,0.11400099013703802,-1.8466453032666834,12.722459229398284,0.22499990463256836,0.016326032736589724,-0.12925019264221227,-0.8674720045488726,0.6089716192644481,-0.49836109859554245,0.2398607133111179,0.9569075317611695,79.02095616897509,37.794787632676304,0.36911090595332996,6,-0.09749960899353116,0.040000200271606445,-0.08374977111816406,-1.559999704360961,2.770000457763672,0,0.2932729555831397,-1.393442469173647,6.704999923706055,1.4615384615384448,6.375,-3.3750089407052872,6.179999828338622,0.2932729555831397
|
|
485,2009-06-30,6.514999866485597,6.644999980926514,6.449999809265138,6.5999999046325675,1391400.0,-0.015117144080515121,1.22857096146614,0.8947347287054975,34.9380990635365,42.96728963080838,-0.036578050248914806,0.27043418153402676,0.2272785610127004,-1.720308361180252,11.528266414475313,0.19500017166137606,-0.11828036042754597,-0.2035000801086415,-0.935657022341366,0.528656862124083,-0.5695785512250042,0.1625783910077212,1.0264692941508473,64.02876118337998,27.912745432392185,0.36607847111636244,6,0.0025002956390363096,0.14000010490417392,-0.042499899864197666,-1.3699997663497934,2.769999980926513,1,0.30698396282792606,2.9130496077488264,6.614999771118164,-1.393442469173647,6.704999923706055,1.4615384615384448,6.375,0.30698396282792606
|
|
486,2009-07-01,6.5349998474121085,6.619999885559082,6.394999980926514,6.619999885559082,1511400.0,0.003069835968745771,4.294113027185316,1.0000000000000313,47.513808079289475,42.34016919047948,-0.06935875577449835,0.25027050980211474,0.2031703485217493,-1.716062534528671,11.0087952785485,0.22499990463256836,-0.2112779801203013,-0.17525010108947825,-0.9119889000836539,0.5614886979046974,-0.5436195005865665,0.19311929840761,0.9766399338263039,66.90645754432161,26.769297270964657,0.368369399497088,7,-0.017499685287475586,0.2474999427795419,-0.16249990463256747,-1.3199998140335074,3.305000305175782,2,0.31522577929859796,1.22857096146614,6.514999866485597,2.9130496077488264,6.614999771118164,-1.393442469173647,6.704999923706055,0.31522577929859796
|
|
487,2009-07-02,6.130000114440918,6.53000020980835,6.050000190734862,6.5250000953674325,2166600.0,-0.06197394681372059,1.3703692366017701,4.64705651359262,31.58879277674643,40.99771441341426,0.2901178216880913,0.6151382546960678,0.6002381592083337,-1.2877283625262645,10.455828222225568,0.4849996566772461,-0.25245974755380285,-0.5347498416900631,-1.2976769041815173,0.22817722080139102,-0.9162133729357906,-0.1532863104443356,1.3524068749874232,11.188805592402176,-26.454578113985363,0.38146353124572724,7,0.2774999141693115,0.6524996757507324,0.24249982833862305,-0.7699999809265128,3.734999656677246,3,0.445350651104403,4.294113027185316,6.5349998474121085,1.22857096146614,6.514999866485597,2.9130496077488264,6.614999771118164,0.445350651104403
|
|
488,2009-07-06,6.074999809265138,6.1500000953674325,5.940000057220459,6.079999923706055,2136600.0,-0.008972317153177811,1.8965431059429934,0.012658518183187703,33.3992109760722,40.08469305538698,0.2744300300907625,0.630810034541244,0.6439248634648473,-1.2045267313866752,9.85286381239282,0.21000003814697354,-0.3176675022943485,-0.5442501306533805,-1.3348014529790015,0.24630119167224063,-0.939525791816191,-0.14897446949056992,1.3787590441893336,17.307666443735144,-19.933420529278507,0.39527566116281043,7,0.27750015258788974,0.7450001239776602,0.2975001335144034,-0.7149996757507324,3.8000001907348624,0,0.5390947613216055,1.3703692366017701,6.130000114440918,4.294113027185316,6.5349998474121085,1.22857096146614,6.514999866485597,0.5390947613216055
|
|
489,2009-07-07,5.9749999046325675,6.144999980926514,5.934999942779541,6.059999942779541,1308400.0,-0.016460890168269238,-1.5454555963355778,16.999618539007585,38.23529729063776,39.60638459526345,0.3553639601957421,0.6947601705704471,0.7205773707314096,-1.075423153010643,9.254572286615648,0.21000003814697266,-0.37621890483690823,-0.5987500190734876,-1.428669987342012,0.23116994919503675,-1.0137100032077502,-0.18379003493922497,1.4182085969725433,5.6337971413948456,-33.97499004168116,0.41495998413426227,7,0.3750000000000009,0.8424999713897714,0.39750003814697354,-0.6149997711181623,4.349999904632569,1,0.6267783133339713,1.8965431059429934,6.074999809265138,1.3703692366017701,6.130000114440918,4.294113027185316,6.5349998474121085,0.6267783133339713
|
|
490,2009-07-08,5.835000038146973,6.135000228881836,5.605000019073486,6.0,2196400.0,-0.023430940371572118,1.4367802232253453,1.9411751506243555,33.84615158893658,39.0688227809697,0.5080290152277973,0.7632355019132442,0.8367335586176949,-0.9042834937653623,8.284956147058441,0.5300002098083496,-0.4005344695599611,-0.6684998989105226,-1.4988207375944764,0.16182093977343115,-1.083660318252499,-0.2533394795685462,1.4707159499286035,22.66010338206782,-17.026334363839755,0.4151604193419768,7,0.34999990463256836,0.8174998760223389,0.7349998950958252,-0.4375,4.3949995040893555,2,0.6083976293961157,-1.5454555963355778,5.9749999046325675,1.8965431059429934,6.074999809265138,1.3703692366017701,6.130000114440918,0.6083976293961157
|
|
491,2009-07-09,5.800000190734862,6.085000038146973,5.78000020980835,5.869999885559082,679000.0,-0.005998260014275059,-4.545468732389482,0.4242406727740423,32.008842012189305,37.92992948601187,0.5402727524144408,0.6911158960975277,0.8437676321093344,-0.8370732106627257,6.7738808696915465,0.30499982833862305,-0.3883629389713512,-0.6129997491836559,-1.321083823979074,0.09508432561176239,-0.9670417865813654,-0.2589577117859463,1.3696585198205469,21.081095292148948,-17.11467742936389,0.3540420373977092,7,0.3849997520446786,0.8524997234344491,0.7699997425079355,-0.3575000762939444,4.2100000381469735,3,0.6008619900123997,1.4367802232253453,5.835000038146973,-1.5454555963355778,5.9749999046325675,1.8965431059429934,6.074999809265138,0.6008619900123997
|
|
492,2009-07-10,5.9099998474121085,5.940000057220459,5.735000133514403,5.739999771118164,761800.0,0.018965457424115817,-1.277785136402397,-2.4285831062669865,32.456134113394356,36.220419609832284,0.3993747433700525,0.5494290900641614,0.706181426866296,-0.9101435002255949,6.941406216280435,0.20499992370605558,-0.3608355191726149,-0.4650000810623176,-1.1962066579962256,0.2662064958715904,-0.8306033695292712,-0.09939679259536405,1.1344861678247469,55.96326342055781,19.972097571388957,0.36560328846695384,7,0.2525000572204599,0.742500066757203,0.6600000858306894,-0.4674997329711905,3.4549999237060556,4,0.6649746880952399,-4.545468732389482,5.800000190734862,1.4367802232253453,5.835000038146973,-1.5454555963355778,5.9749999046325675,0.6649746880952399
|
|
493,2009-07-13,6.295000076293945,6.360000133514403,5.8400001525878915,6.005000114440918,1477600.0,0.06514386443688691,1.4761899355588777,1.7058813629682907,49.12663837293997,37.01255269708251,-0.05576431653939462,0.10524255451941222,0.3058814777083283,-1.2577562589473885,6.74290337077773,0.5199999809265119,-0.3124963200197648,-0.0389998674392702,-0.6821548803461992,0.6041551454676588,-0.3605773738927347,0.2825776390141943,0.6343270592498405,91.3907222029243,51.17184163962206,0.3215775064534646,7,-0.1700000762939453,0.3574998378753662,0.29374992847442627,-0.8524999618530273,3.0500001907348615,0,0.5671167039804048,-1.277785136402397,5.9099998474121085,-4.545468732389482,5.800000190734862,1.4367802232253453,5.835000038146973,0.5671167039804048
|
|
494,2009-07-14,6.434999942779541,6.4650001525878915,6.235000133514403,6.309999942779541,1306200.0,0.02223985143587437,1.4864810528540526,0.4310345394574579,57.762562048719275,39.548604139880595,-0.25030448162108687,-0.07648282547150842,0.15028135233421835,-1.3570992667365607,6.664687593009874,0.2300000190734881,-0.2891312771540697,0.125,-0.46006854988676427,0.7100685498867643,-0.1675342749433817,0.4175342749433817,0.3883810234466205,96.51160405222797,49.67370469837874,0.292534274943382,7,-0.32249999046325684,0.2174999713897705,0.15375006198883057,-0.992499828338623,3.0149998664855957,1,0.5345765482220939,1.4761899355588777,6.295000076293945,-1.277785136402397,5.9099998474121085,-4.545468732389482,5.800000190734862,0.5345765482220939
|
|
495,2009-07-15,6.7849998474121085,6.869999885559082,6.545000076293945,6.574999809265138,2177400.0,0.05439004005358039,-1.407410416261943,1.680000305175767,62.32179542535342,41.19393606722103,-0.6235501457481707,-0.42545604986149055,-0.22575811238799748,-1.6596831939917278,7.161870146993765,0.434999942779541,-0.30959414972923494,0.46049990653991646,-0.15733070727538667,1.0783305203552196,0.15158459963226445,0.7694152134475685,-1.1799998283386222,92.5110082188258,39.7925370760256,0.3089153069076517,7,-0.5474998950958243,-0.13249993324279696,-0.13249993324279696,-1.2749997377395612,2.925000190734864,2,0.5217391365459252,1.4864810528540526,6.434999942779541,1.4761899355588777,6.295000076293945,-1.277785136402397,5.9099998474121085,0.5217391365459252
|
|
496,2009-07-16,7.244999885559082,7.28000020980835,6.5999999046325675,6.764999866485597,3340200.0,0.06779661731642106,1.472725381144151,2.2857139613353405,65.9926489923657,45.01658675784539,-1.0865026747970026,-0.8772721570864341,-0.7081176716312205,-2.0701488661934846,7.620258156483431,0.6800003051757821,-0.28559839150614685,0.886749958992004,0.15012704979825742,1.6233728681857507,0.5184385043951307,1.2550614135888774,-1.614699869155884,97.73460695657542,40.978698341363035,0.3683114545968735,7,-0.8024997711181641,-0.5924999713897705,-0.5924999713897705,-1.6099997758865348,2.6800003051757812,3,0.4120082406939749,-1.407410416261943,6.7849998474121085,1.4864810528540526,6.434999942779541,1.4761899355588777,6.295000076293945,0.4120082406939749
|
|
497,2009-07-17,7.179999828338622,7.394999980926514,7.114999771118164,7.255000114440918,1682400.0,-0.008971712663518372,-1.7317040265911792,-0.15625058983760928,59.67413465690149,47.93602272238198,-0.9575985962738569,-0.8092648330262984,-0.669433671262353,-1.9570862458726301,8.236804606698822,0.2800002098083496,-0.2247849014429164,0.7934998989105218,-0.02352994520194507,1.6105297430229886,0.38498497685428834,1.2020148209667552,-1.4837118041992179,86.17362210145065,32.4289883852102,0.40851492205623335,7,-0.6799998283386222,-0.6799998283386222,-0.3962498903274527,-1.3324997425079337,2.6500000953674343,4,0.39415048303671707,1.472725381144151,7.244999885559082,-1.407410416261943,6.7849998474121085,1.4864810528540526,6.434999942779541,0.39415048303671707
|
|
498,2009-07-20,7.53000020980835,7.605000019073486,7.2849998474121085,7.2849998474121085,2069200.0,0.04874657240078428,-1.612242435330261,-3.266659037301212,66.85083882076664,51.11552733684074,-1.2063644295425933,-1.1538410609570615,-1.0290081119248615,-2.2546646662095666,9.175687512577092,0.42500019073486417,-0.21422536765451383,1.1025002717971804,0.1466182105715088,2.058382333022852,0.624559241184345,1.5804413024100157,-1.7317894682617192,94.52556091020912,42.16151741798507,0.47794103061283566,7,-0.9250001907348633,-0.9250001907348633,-0.6387501955032349,-1.630000114440918,2.4999995231628436,0,0.24369183402141203,-1.7317040265911792,7.179999828338622,1.472725381144151,7.244999885559082,-1.407410416261943,6.7849998474121085,0.24369183402141203
|
|
499,2009-07-21,7.394999980926514,7.605000019073486,7.239999771118164,7.59499979019165,1715400.0,-0.017928316749047157,2.3181800448226384,-0.8163245446211845,66.00000208074394,54.688177391486,-0.9484992885166355,-0.9859043976236066,-0.9126015822236617,-2.0669364462611632,9.798203908743965,0.36500024795532227,-0.11936803405606078,0.914500045776367,-0.13294748374767362,1.9619475753004076,0.3907762810143467,1.4382238105383873,-1.452246097177735,80.18867457706567,28.089780887042366,0.5237237647620204,7,-0.7249999046325684,-0.7899999618530273,-0.5037499666213989,-1.4224998950958252,2.6050000190734863,1,0.26369172293871723,-1.612242435330261,7.53000020980835,-1.7317040265911792,7.179999828338622,1.472725381144151,7.244999885559082,0.26369172293871723
|
|
500,2009-07-22,8.180000305175781,8.470000267028809,7.260000228881836,7.394999980926514,4906400.0,0.10615285007085506,-1.2938393081114308,-3.9250053644231455,73.39971973101774,59.287163804689165,-1.526396918810745,-1.6935203670661512,-1.690048718935409,-2.7959449581298372,10.450681973672117,1.2100000381469727,-0.0009633202783110306,1.5952503442764279,0.3192553894659458,2.87124529908691,0.9572528668711868,2.233247821681669,-2.104266730601026,84.49198365494337,32.85064801089582,0.637997477405241,7,-1.0775001049041748,-1.1425001621246338,-1.3187503814697266,-2.0500001907348633,1.8549995422363281,2,0.15525665729936233,2.3181800448226384,7.394999980926514,-1.612242435330261,7.53000020980835,-1.7317040265911792,7.179999828338622,0.15525665729936233
|
|
501,2009-07-23,8.439999580383299,8.484999656677246,8.0,8.085000038146973,2519600.0,0.0317847512845455,1.1797752327395545,0.4522285294287349,84.27299027280459,65.04459226684585,-1.5338287899886405,-1.8714764689979049,-1.9207810480915084,-2.993640805637642,11.144786841517554,0.4849996566772461,0.12382890846268335,1.7422496318817124,0.23741368144803054,3.2470855823153943,0.9898316566648715,2.4946676070985534,-2.124839336563138,96.71532262387139,38.30643095641993,0.7524179752168411,7,-1.2774996757507306,-1.3949997425079328,-1.604999661445616,-2.2824995517730695,1.575000762939455,3,0.15047399536789996,-1.2938393081114308,8.180000305175781,2.3181800448226384,7.394999980926514,-1.612242435330261,7.53000020980835,0.15047399536789996
|
|
502,2009-07-24,8.550000190734862,8.555000305175781,8.270000457763674,8.529999732971191,1791200.0,0.013033248319968216,17.999554962171665,0.05633939029238414,86.13139041809352,69.15623138297403,-1.3745075124092674,-1.9080009963899078,-1.9868990964420048,-3.0373514069022356,12.145242143353594,0.2849998474121076,0.2904999678223703,1.7435002326965314,0.03613812339832023,3.4508623419947426,0.8898191780474258,2.597181287345637,-1.9744592173718498,99.6197633148109,34.52423098814545,0.8536810546491054,7,-1.1549999713897687,-1.4700000286102277,-1.7737503051757795,-2.392500162124632,1.4799995422363317,4,0.1608187098627214,1.1797752327395545,8.439999580383299,-1.2938393081114308,8.180000305175781,2.3181800448226384,7.394999980926514,0.1608187098627214
|
|
503,2009-07-27,8.744999885559082,8.75,8.454999923706055,8.614999771118164,1451200.0,0.022806981342003985,3.2142764695063386,6.499856952127223,89.34659085136428,72.66556791660125,-1.3247373479192959,-2.0472989346304473,-2.1459676437949895,-3.167367782596961,13.863944094613428,0.2950000762939453,0.4882623166190285,1.8364999294281006,-0.07667077790180699,3.749670636758009,0.8799145757631468,2.7930852830930544,-1.892334605742283,99.66886664350902,25.93434174522163,0.9565853536649542,7,-1.0974998474121094,-1.5674998760223389,-1.96875,-2.5874998569488525,1.0650005340576172,0,0.12407090364159656,17.999554962171665,8.550000190734862,1.1797752327395545,8.439999580383299,-1.2938393081114308,8.180000305175781,0.12407090364159656
|
|
504,2009-07-28,8.555000305175781,8.744999885559082,8.340000152587889,8.645000457763674,1623200.0,-0.021726653272695184,1.7931111593430928,-0.6923082566115384,88.09524509164888,75.52928454618964,-0.8966870026580853,-1.7966210411878674,-1.9163458274113516,-2.9103550902895474,15.56403557083153,0.4049997329711932,0.692684943853263,1.5495003223419186,-0.4933406393569264,3.5923412840407636,0.5280798414924952,2.570920803191341,-1.3987614701296698,86.91277014909325,6.440174223851741,1.0214204808494227,7,-0.8800003528594971,-1.377500295639038,-1.7787504196166992,-2.3975002765655518,1.0249996185302752,1,0.1724137200676703,3.2142764695063386,8.744999885559082,17.999554962171665,8.550000190734862,1.1797752327395545,8.439999580383299,0.1724137200676703
|
|
505,2009-07-29,8.515000343322754,8.704999923706055,8.409999847412111,8.460000038146973,811800.0,-0.004675623661734685,-2.806435734941306,-0.6111134658585053,87.97203213202373,77.97143822837386,-0.6542843158077263,-1.6855210939981902,-1.8482995504251676,-2.799461348386594,17.417586713494586,0.29500007629394354,0.8387452742826378,1.4095003366470333,-0.7259496740599705,3.544950347354037,0.34177533129353144,2.4772253420005352,-1.1037597218840203,68.66671244303384,-18.52048120628794,1.0677250053535021,7,-0.5825004577636719,-1.3375003337860107,-1.7387504577636719,-2.3575003147125244,1.380000114440918,2,0.17439807361155824,1.7931111593430928,8.555000305175781,3.2142764695063386,8.744999885559082,17.999554962171665,8.550000190734862,0.17439807361155824
|
|
506,2009-07-30,8.595000267028809,8.8100004196167,8.520000457763674,8.670000076293945,960400.0,0.009395175628946317,-1.5777839943373044,-1.3636253294492995,87.87024487773328,81.10433936402183,-0.5840692912975403,-1.6899211028969567,-1.8979393475310005,-2.8073027311611405,19.309221948172127,0.2950000762939453,0.9689425927156048,1.3865002393722534,-0.8302616266940142,3.603262105438521,0.27811930633911963,2.494881172405387,-0.9695581450202724,60.18515411554635,-29.67307570272221,1.1083809330331338,7,-0.570000171661377,-1.3875000476837158,-1.9300003051757812,-2.190000295639038,1.3899993896484375,3,0.1675392129895874,-2.806435734941306,8.515000343322754,1.7931111593430928,8.555000305175781,3.2142764695063386,8.744999885559082,0.1675392129895874
|
|
507,2009-07-31,8.859999656677246,8.869999885559082,8.545000076293945,8.579999923706055,900400.0,0.03083180702913979,1.1666640175730276,-3.7333392673219485,87.4452576898188,83.39260812724984,-0.6545302992859501,-1.8339360064403074,-2.1158169696675717,-3.0021811872530737,20.657471723192582,0.3249998092651367,1.0780236954262232,1.5149996519088749,-0.7576432171261747,3.7876425209439244,0.3786782173913501,2.6513210864263996,-1.0213370410992404,98.11316341127676,8.09977303874166,1.1363214345175248,7,-0.804999828338623,-1.622499704360962,-2.2524996995925903,-2.182499647140503,1.6000003814697266,4,0.13036125636585694,-1.5777839943373044,8.595000267028809,-2.806435734941306,8.515000343322754,1.7931111593430928,8.555000305175781,0.13036125636585694
|
|
508,2009-08-03,9.350000381469727,9.390000343322754,8.920000076293945,9.0600004196167,1353400.0,0.05530482435438877,1.5405427697288214,1.035715137210023,88.60927635826269,85.90474971364083,-0.9601883606500294,-2.1776510993276306,-2.5415532087392414,-3.4212141793059754,22.105590519655937,0.5300006866455078,1.1611807643730643,1.8412503480911253,-0.516453540505065,4.198954236687316,0.6623984037930306,3.02010229238922,-1.3050703118955056,96.190480515529,6.70994608894793,1.178851944298095,8,-1.0250000953674316,-1.8525002002716064,-2.770000457763672,-2.6725003719329834,1.454999923706053,0,0.07272720040195102,1.1666640175730276,8.859999656677246,-1.5777839943373044,8.595000267028809,-2.806435734941306,8.515000343322754,0.07272720040195102
|
|
509,2009-08-04,9.720000267028807,9.859999656677246,9.104999542236328,9.300000190734863,2107800.0,0.03957217865919693,1.1571467107719053,1.448276315659657,88.66930646392646,87.6013704617418,-1.0791925842780756,-2.3744381327158166,-2.8403746674852295,-3.724000688512408,23.792080808252766,0.755000114440918,1.2967204417098177,2.0240002155303936,-0.4142965574609381,4.462296988521724,0.8048518290347282,3.243148602026059,-1.4060561427048786,90.34486840936955,1.196128636118729,1.2191483864956654,8,-0.7900004386901838,-1.9875004291534406,-3.150000333786009,-3.0425002574920637,1.1599998474121112,1,0.009259274703230291,1.5405427697288214,9.350000381469727,1.1666640175730276,8.859999656677246,-1.5777839943373044,8.595000267028809,0.009259274703230291
|
|
510,2009-08-05,9.385000228881836,9.71500015258789,9.164999961853027,9.699999809265137,1178000.0,-0.034465023553890584,2.1884044349967797,-0.7499988646736423,79.15531742282386,87.03274014507727,-0.6205447270059974,-1.8549487188895837,-2.44790465657813,-3.3243302939065753,24.97096159109125,0.5550003051757795,1.3849460440952983,1.5115001678466795,-0.8726319575718815,3.8956322932652405,0.31943410513739856,2.7035662305559605,-0.7618449980872448,64.5522603162357,-22.539233596402084,1.1920660627092805,8,-0.32000017166137695,-1.6525003910064697,-2.798750162124634,-2.7075002193450928,2.179999351501465,2,0.020777803949766582,1.1571467107719053,9.720000267028807,1.5405427697288214,9.350000381469727,1.1666640175730276,8.859999656677246,0.020777803949766582
|
|
511,2009-08-06,9.28499984741211,9.4350004196167,9.09000015258789,9.385000228881836,1020600.0,-0.010655341399138263,2.449989509622537,0.3174619513716277,78.40755454122032,86.17453615875802,-0.43368214637944114,-1.5604807988727725,-2.2949247138247095,-3.156790256821166,26.13062236769158,0.3450002670288086,1.4963748743787075,1.23724980354309,-1.014536727605977,3.489036334692157,0.11135653796855571,2.3631430691176236,-0.41447573144098726,56.2737648100592,-29.655988951840307,1.1258932655745337,8,-0.18499994277954102,-1.5525000095367432,-2.6987497806549072,-2.607499837875366,2.4650001525878906,3,0.06569742815037105,2.1884044349967797,9.385000228881836,1.1571467107719053,9.720000267028807,1.5405427697288214,9.350000381469727,0.06569742815037105
|
|
512,2009-08-07,9.84000015258789,10.015000343322754,9.255000114440918,9.425000190734863,2067600.0,0.05977386260598272,-1.0132453342596395,-4.149983787598466,79.5396387623455,85.08487481553371,-0.8788756525497288,-1.9035554905796603,-2.7847294839506507,-3.6398589129468295,27.466991971682997,0.7600002288818359,1.5262631766312076,1.595750093460083,-0.5541589226648576,3.7456591095850245,0.5207955853976127,2.6707046015225533,-0.7715809284755437,84.01825131881368,-0.790144183523708,1.0749545080624707,8,-0.6624999046325684,-2.0299999713897705,-3.1900001764297485,-3.1625001430511475,2.119999885559082,4,0.014735721731794937,2.449989509622537,9.28499984741211,2.1884044349967797,9.385000228881836,1.1571467107719053,9.720000267028807,0.014735721731794937
|
|
513,2009-08-10,9.864999771118164,10.020000457763672,9.579999923706056,9.869999885559082,1848800.0,0.002540611599858522,1.8852374951925517,-0.012048469639832797,82.49999968629135,84.4631808816051,-0.8138844229676678,-1.736413220965769,-2.7532150192636795,-3.596282542643147,29.95179777383291,0.4400005340576154,1.502370730629413,1.4422497272491448,-0.6171332123181728,3.5016326668164632,0.412558257465486,2.4719411970328036,-0.7749996185302734,83.3332649696055,-1.974418580957547,1.0296914697836592,8,-0.6499996185302734,-2.052499532699585,-3.269999861717224,-3.187499761581421,2.385000228881836,0,0.0603142707383324,-1.0132453342596395,9.84000015258789,2.449989509622537,9.28499984741211,2.1884044349967797,9.385000228881836,0.0603142707383324
|
|
514,2009-08-11,9.875,10.05500030517578,9.75,10.010000228881836,1174600.0,0.001013707968966493,1.7111092273132131,26.99942780850658,78.01652741443573,83.35701369076199,-0.6894552983082427,-1.555220315581602,-2.734272702192536,-3.539187837361238,32.827584391952854,0.3050003051757795,1.4644268882131364,1.2802499532699585,-0.6507288215582889,3.211228728098207,0.3147605658558348,2.245739340684082,-0.619999885559082,81.34712158406776,-3.89587350582741,0.9654893874141242,8,-0.5874996185302734,-2.044999837875367,-3.2887500524520874,-3.197499990463257,2.2100000381469727,1,0.09417724609374978,1.8852374951925517,9.864999771118164,-1.0132453342596395,9.84000015258789,2.449989509622537,9.28499984741211,0.09417724609374978
|
|
515,2009-08-12,10.324999809265137,10.505000114440918,9.765000343322754,9.845000267028807,1978000.0,0.04556960093824158,-1.3125014901175405,-3.5555461365659435,79.31570978876192,82.4065097919874,-0.9562679565878014,-1.8197117362235549,-3.1437013755409353,-3.916080408000285,35.87027629315002,0.7399997711181641,1.407931999599473,1.5532497644424446,-0.32757949596383895,3.434079024848728,0.6128351342393028,2.4936643946455863,-0.9099996566772468,87.27913003332806,3.3432501564426076,0.9404146302031415,8,-0.7999997138977051,-2.2699997425079346,-3.741249918937683,-3.6474997997283936,1.89500045776367,2,0.0537530571843452,1.7111092273132131,9.875,1.8852374951925517,9.864999771118164,-1.0132453342596395,9.84000015258789,0.0537530571843452
|
|
516,2009-08-13,10.229999542236328,10.649999618530273,10.095000267028807,10.225000381469727,1409000.0,-0.009200994555327746,-3.188683998387704,0.010414928196202745,76.24999143183186,81.16259131887773,-0.6760465969809619,-1.57011737562725,-2.9977588681884253,-3.7473839448971553,38.3619821028979,0.5549993515014666,1.3708957550703422,1.3089995145797726,-0.5350936590954873,3.1530926882550334,0.38695292774214174,2.2310461014174034,-0.5969993972778322,69.89245694620386,-11.561350942102877,0.9220465868376304,8,-0.44499969482421875,-2.0374996662139893,-3.811249613761902,-3.552499532699585,1.830000877380371,3,0.13049854329271415,-1.3125014901175405,10.324999809265137,1.7111092273132131,9.875,1.8852374951925517,9.864999771118164,0.13049854329271415
|
|
517,2009-08-14,10.010000228881836,10.404999732971193,9.765000343322754,10.234999656677246,1697000.0,-0.02150531018561508,1.265486247668552,-45.0074399084319,69.61241190339531,79.05182860167024,-0.3081722698136584,-1.1881477334787682,-2.7392843052045315,-3.4554969168914553,40.43034155944867,0.6399993896484393,1.3378013243895612,0.9475001811981194,-0.7636165910064747,2.6586169534027144,0.09194179509582234,1.8030585673004165,0.6399993896484375,40.18695587071372,-37.35325776784231,0.8555583861022975,8,-0.1400003433227539,-1.817500352859497,-3.5912503004074097,-3.3325002193450928,1.989999771118164,4,0.17382614698626542,-3.188683998387704,10.229999542236328,-1.3125014901175405,10.324999809265137,1.7111092273132131,9.875,0.17382614698626542
|
|
518,2009-08-17,9.364999771118164,9.75,9.300000190734863,9.75,1786400.0,-0.06443560869286025,1.3376599570970666,1.7111164799579535,61.00542661373085,75.97806417387075,0.37903967467835287,-0.4201672035411885,-2.0607372030577906,-2.742667434168988,41.8181398710786,0.7100000381469727,1.2902484839574058,0.21074974536895752,-1.3440196265051032,1.7655191172430182,-0.566634940568072,0.988134431305987,1.2849998474121094,4.81478577286859,-68.58462457626834,0.7773846859370303,8,0.505000114440918,-1.119999885559082,-2.957499861717224,-2.687499761581421,2.405000686645508,0,0.27709560389225407,1.265486247668552,10.010000228881836,-3.188683998387704,10.229999542236328,-1.3125014901175405,10.324999809265137,0.27709560389225407
|
|
519,2009-08-18,9.345000267028807,9.56999969482422,9.130000114440918,9.414999961853027,2035400.0,-0.002135558417314276,1.315792379623436,0.18181728106375955,61.33879724466279,73.99845082074174,0.3802374243908382,-0.2599140520733574,-2.0035080023986787,-2.662329999535504,43.24713067102992,0.43999958038330256,1.2330935957127949,0.09325022697448482,-1.2233252292922234,1.409825683241193,-0.5650375011588693,0.7515379551078389,1.2509993743896501,14.144751495606393,-57.38083467653076,0.6582877281333542,8,0.5249996185302752,-0.902500391006468,-2.956250309944151,-2.6675002574920637,1.9399995803833026,1,0.31086138576375055,1.3376599570970666,9.364999771118164,1.265486247668552,10.010000228881836,-3.188683998387704,10.229999542236328,0.31086138576375055
|
|
520,2009-08-19,9.449999809265137,9.5649995803833,9.05500030517578,9.18000030517578,843200.0,0.011235905750242914,1.0400009918231878,-3.857152588555786,61.60108095182145,72.13106486636408,0.3189708958581363,-0.2792050129600092,-2.0807345957498704,-2.7113569819539896,43.45649853370194,0.5099992752075213,1.1199687889662382,0.134749794006348,-1.0829721919787012,1.3524717799913972,-0.4741111989861757,0.7436107869988717,1.0580398605346684,24.764869851800825,-46.20431051451126,0.6088609929925246,8,0.4025001525878906,-0.8524999618530273,-3.067499876022339,-2.7724997997283936,1.515000343322754,2,0.2788360086841888,1.315792379623436,9.345000267028807,1.3376599570970666,9.364999771118164,1.265486247668552,10.010000228881836,0.2788360086841888
|
|
521,2009-08-20,9.710000038146973,10.0,9.68000030517578,9.829999923706056,1279600.0,0.027513252288843715,-2.555564974595034,-0.4444448369037354,61.548917268759915,70.13209581152125,0.14035687425552545,-0.462915518528936,-2.3212960748182105,-2.9125859949779977,43.8609660645861,0.5500001907348633,0.9799826700635563,0.3312500000000007,-0.8252093574357602,1.4877093574357616,-0.24697967871787974,0.9094796787178812,0.6817964824829108,48.51851930343599,-18.23155174794787,0.5782296787178807,8,0.1424999237060547,-1.0850002765655518,-3.265000104904175,-3.0325000286102295,2.060000419616699,3,0.2584964180248175,1.0400009918231878,9.449999809265137,1.315792379623436,9.345000267028807,1.3376599570970666,9.364999771118164,0.2584964180248175
|
|
522,2009-08-21,9.925000190734863,9.96500015258789,9.664999961853027,9.885000228881836,1341000.0,0.022142137151723418,4.0000079472935495,-0.3333333333333284,58.443463353276,67.4591473300751,-0.06852408100720986,-0.6004054983523961,-2.4836547244458114,-3.0700018184891746,44.18600948628002,0.3000001907348633,0.9168380745383686,0.4775001525878899,-0.6341295978965675,1.5891299030723474,-0.07831472265433881,1.0333150278301186,0.3598526326586917,92.06350968408647,27.837945224199842,0.5558148752422291,8,-0.07250022888183594,-1.0425004959106445,-3.3775001764297485,-3.24750018119812,1.6649999618530273,4,0.21511336905312017,-2.555564974595034,9.710000038146973,1.0400009918231878,9.449999809265137,1.315792379623436,9.345000267028807,0.21511336905312017
|
|
523,2009-08-24,9.829999923706056,10.114999771118164,9.649999618530273,9.979999542236328,1265200.0,-0.009571815133816441,1.2142860386646745,-3.7499940395297937,51.75718294976641,64.54144238955628,0.023455999219979873,-0.44264671695403024,-2.350377377155197,-2.922734032250954,44.35444612843518,0.4650001525878906,0.8620163126937523,0.32824988365173446,-0.7442397707405597,1.4007395380440286,-0.2079949435444135,0.8644947108478824,0.3564646982300772,73.1132083959372,11.687939445940401,0.5362448271961472,8,0.02250003814697088,-0.8850002288818377,-3.3299999237060565,-3.1524999141693133,1.5450000762939435,0,0.22075280703316835,4.0000079472935495,9.925000190734863,-2.555564974595034,9.710000038146973,1.0400009918231878,9.449999809265137,0.22075280703316835
|
|
524,2009-08-25,10.029999732971193,10.109999656677246,9.739999771118164,9.859999656677246,850800.0,0.02034586071387623,1.2424240672774036,-1.1333367241839958,60.767938710103714,62.48057893637202,-0.17013658125776487,-0.5549289159587492,-2.502539322353634,-3.0743612035245222,44.8514279651027,0.36999988555908203,0.7566326209414758,0.4544997215271014,-0.5441881851702917,1.4531876282244944,-0.044844231821596026,0.9538436748757988,-0.9749994277954137,91.98112443656731,29.672828504085516,0.49934395334869663,8,-0.17749977111816584,-1.0850000381469744,-3.424999713897707,-3.35249972343445,0.6500005722045863,1,0.1734796381970627,1.2142860386646745,9.829999923706056,4.0000079472935495,9.925000190734863,-2.555564974595034,9.710000038146973,0.1734796381970627
|
|
525,2009-08-26,10.0,10.475000381469727,9.755000114440918,10.005000114440918,1343000.0,-0.0029910003758600867,-1.9090926605592964,-0.02941242468781174,62.222228018534864,60.9219385571168,-0.2135425048948978,-0.43001981256546884,-2.4105240823854412,-2.9970293992211747,45.535888119682575,0.7200002670288086,0.6345987564384803,0.3502500057220459,-0.5302788767779276,1.2307788882220194,-0.09001443552794086,0.7905144469720327,-0.9238997077941917,42.42424943010788,-19.79445237866706,0.44026444124998676,8,-0.2349996566772461,-1.0450000762939453,-3.362499952316284,-3.322499990463257,0.8149995803833008,2,0.12849998474121094,1.2424240672774036,10.029999732971193,1.2142860386646745,9.829999923706056,4.0000079472935495,9.925000190734863,0.12849998474121094
|
|
526,2009-08-27,10.03499984741211,10.170000076293944,9.645000457763672,9.925000190734863,1083600.0,0.0034999847412109375,1.7631550548488215,-21.99942780850658,54.05404976715266,59.193231653089846,-0.311912927498847,-0.37060838428443965,-2.384240949409546,-2.981378549429211,46.00204819903676,0.5249996185302717,0.5569123410422723,0.31324987411499094,-0.42873371330266963,1.0552334615326515,-0.05774191959383934,0.6842416678238212,-0.9029435516357438,46.9878825900418,-11.958062717358203,0.3709917937088303,8,-0.26999950408935547,-0.7100000381469727,-2.9649996757507324,-3.0324997901916504,1.27000045776367,3,0.0926756670968576,-1.9090926605592964,10.0,1.2424240672774036,10.029999732971193,1.2142860386646745,9.829999923706056,0.0926756670968576
|
|
527,2009-08-28,10.015000343322754,10.25,9.96500015258789,10.164999961853027,430000.0,-0.0019929750267523305,-1.279998779296875,-1.3636371517994157,53.125013659405354,58.31763021372034,-0.32534284413875625,-0.27367387721930214,-2.3033780321537085,-2.904262910052739,46.44567419980239,0.2849998474121094,0.42781123934701704,0.23550033569335938,-0.39557963271580476,0.8665803041025235,-0.0800396485112227,0.5510403198979414,-0.8292262841186542,44.57830356260585,-10.816728586718526,0.3155399842045822,8,-0.25,-0.5550003051757812,-2.9112504720687866,-3.005000591278076,1.6949996948242188,4,0.17523714970324678,1.7631550548488215,10.03499984741211,-1.9090926605592964,10.0,1.2424240672774036,10.029999732971193,0.17523714970324678
|
|
528,2009-08-31,10.029999732971193,10.085000038146973,9.729999542236328,9.90999984741211,867800.0,0.0014976923748624138,2.0869541781210996,-0.8000012715690008,53.222450584359045,57.415813918131036,-0.26383720792366283,-0.2478234059890312,-2.2591474537974277,-2.8664289045990383,46.02152822730439,0.35500049591064453,0.3112114516725466,0.2164997577667247,-0.38994013444764164,0.822939649981091,-0.08672018834045936,0.5197197038739088,-0.7926566208764676,46.38545910805038,-5.490239723820544,0.30321994610718334,8,-0.2649993896484393,-0.5349998474121112,-2.79249954223633,-2.984999656677248,1.8200006484985334,0,0.15553344577752815,-1.279998779296875,10.015000343322754,1.7631550548488215,10.03499984741211,-1.9090926605592964,10.0,0.15553344577752815
|
|
529,2009-09-01,9.8100004196167,10.4350004196167,9.734999656677246,9.93000030517578,2145600.0,-0.021934129532556135,-4.185163730895708,-0.9999999999999704,38.16091903623971,54.8113514830664,0.0324739627683126,-0.021856381583516438,-1.9691641696362545,-2.603200878768785,45.256743960950715,0.7000007629394531,0.2253093316306849,-0.007999563217163441,-0.6128517728674918,0.5968526464331649,-0.31042566804232763,0.29442654160800075,-0.523151016746974,19.87951530360167,-26.381152032737397,0.30242610482516435,9,0.25,-0.3150005340576172,-2.3975003957748413,-2.6675004959106445,2.364999771118166,1,0.15953104112552619,2.0869541781210996,10.029999732971193,-1.279998779296875,10.015000343322754,1.7631550548488215,10.03499984741211,0.15953104112552619
|
|
530,2009-09-02,9.579999923706056,9.954999923706056,9.399999618530273,9.725000381469727,1016800.0,-0.023445513361112558,-1.1980163616174353,1.2083383003918047,35.93072931804376,51.96488615520905,0.31609500792689005,0.2355803739044955,-1.6626723018451735,-2.3384546397391137,44.1422586411235,0.555000305175783,0.2085852406547435,-0.24775004386901678,-0.8290414239943278,0.33354133625629423,-0.5383957339316723,0.042895646193638726,-0.24562448169233164,17.391320372587078,-24.811004916040627,0.29064569006265556,9,0.35750007629394354,-0.05000019073486506,-2.153749942779543,-2.4375000000000018,2.585000038146971,2,0.11482258770667975,-4.185163730895708,9.8100004196167,2.0869541781210996,10.029999732971193,-1.279998779296875,10.015000343322754,0.11482258770667975
|
|
531,2009-09-03,9.895000457763672,9.899999618530273,9.5,9.619999885559082,451600.0,0.032881058096684956,1.8070257626914468,-1.8965496829865272,47.609151154085296,50.7610736886323,0.03363342601358532,-0.03307294447543896,-1.8986842684312704,-2.6213949499119176,43.20514943308527,0.39999961853027344,0.20208905346254724,0.03675045967102086,-0.4856656527890859,0.5591665721311276,-0.22445759655903252,0.29795851590107425,-0.5150000181717065,47.82613102461399,5.147092368216896,0.261208056230053,9,0.042499542236328125,-0.3100004196166992,-2.3400005102157593,-2.752500534057617,2.479999542236328,3,0.09297615766129574,-1.1980163616174353,9.579999923706056,-4.185163730895708,9.8100004196167,2.0869541781210996,10.029999732971193,0.09297615766129574
|
|
532,2009-09-04,9.984999656677246,10.0,9.710000038146973,9.854999542236328,530000.0,0.009095421399698989,2.624981373641766,0.47272670525282723,66.75677612284989,52.427695152308246,-0.05247848487282525,-0.11768598607013558,-1.9133069283164268,-2.6779262544956577,41.70950535892302,0.28999996185302734,0.19129957810632447,0.11949968338012695,-0.4058662543355158,0.6448656210957697,-0.14318328547769354,0.38218265223794745,-0.5850000381469727,56.52169906853274,8.679113386017619,0.2626829688578211,9,-0.047499656677246094,-0.3874998092651367,-2.368749499320984,-2.812499523162842,2.410000801086426,4,0.1321983669389324,1.8070257626914468,9.895000457763672,-1.1980163616174353,9.579999923706056,-4.185163730895708,9.8100004196167,0.1321983669389324
|
|
533,2009-09-08,10.460000038146973,10.5,10.050000190734863,10.050000190734863,1161200.0,0.047571396875520255,-1.195121837754352,3.1538422037193268,74.18656282297725,53.91865338707197,-0.4790976067911217,-0.575321948477983,-2.3164956353789847,-3.123142906168935,40.37264794395721,0.5150003433227539,0.17521449416948798,0.5647500514984127,-0.024053071964278416,1.1535531749611039,0.27034848976706627,0.8591516132297592,-1.0170003890991204,96.36364109259827,42.430232786895004,0.29440156173134585,9,-0.5100002288818359,-0.6750001907348633,-2.813750147819519,-3.257500171661377,2.314999580383301,1,0.1195028676330141,2.624981373641766,9.984999656677246,1.8070257626914468,9.895000457763672,-1.1980163616174353,9.579999923706056,0.1195028676330141
|
|
534,2009-09-09,10.80500030517578,11.029999732971193,10.359999656677246,10.545000076293944,1493000.0,0.032982816995278386,-1.1269807630592785,0.634147135719536,76.6208440676378,55.51849961475008,-0.7851722896737172,-0.8928536280698207,-2.581293275774547,-3.4446731730726823,39.14411807611385,0.6700000762939471,0.1704532728259771,0.8632503032684316,0.14789042134414032,1.5786101851927228,0.505570362306285,1.220930244230578,-1.298580635070799,86.19635509212299,27.392988349478287,0.35767994096214584,9,-0.590000629425047,-0.7625002861022931,-2.893750071525572,-3.342500209808348,2.2049999237060565,2,0.0967144883645561,-1.195121837754352,10.460000038146973,2.624981373641766,9.984999656677246,1.8070257626914468,9.895000457763672,0.0967144883645561
|
|
535,2009-09-10,10.880000114440918,11.5,10.84000015258789,11.244999885559082,2821800.0,0.006941213063104801,-1.9662934832924717,-1.403844037706782,74.78815083256622,57.82228862201826,-0.8070909935540804,-0.974084108370409,-2.570341560614027,-3.4813178220591174,37.621839342889395,0.6949996948242205,0.20686420987988718,0.910500097274781,0.09631074194749978,1.7246894526020622,0.5034054196111413,1.3175947749384207,-1.2516940393066402,69.0000057220459,8.528203792029693,0.4070946776636403,9,-0.43000030517578125,-0.6024999618530273,-2.5487502813339233,-3.1825003623962402,1.8850002288818377,3,0.11902574105446062,-1.1269807630592785,10.80500030517578,-1.195121837754352,10.460000038146973,2.624981373641766,9.984999656677246,0.11902574105446062
|
|
536,2009-09-11,11.5649995803833,11.574999809265135,10.84000015258789,11.154999732971193,2216400.0,0.06295950907511383,2.4186006280939147,-1.1232879575679935,78.97527454381985,60.69453983139764,-1.399398001962771,-1.6379175296943416,-3.1603023720563392,-4.132451272496624,35.928051200197984,0.7349996566772443,0.2162768220977398,1.528749561309814,0.4490378011743008,2.6084613214453274,0.9888936812420575,2.0686054413775707,-1.749524112762451,99.46379463221926,41.212335906791274,0.539855880067757,9,-1.0774998664855957,-1.2499995231628436,-3.166249632835388,-3.8324997425079346,1.2450008392333984,4,0.05188070931601718,-1.9662934832924717,10.880000114440918,-1.1269807630592785,10.80500030517578,-1.195121837754352,10.460000038146973,0.05188070931601718
|
|
537,2009-09-14,11.75,11.75,11.289999961853027,11.43000030517578,1120800.0,0.015996578152108087,1.875002980235081,0.7804873510174157,82.87673425129982,63.98946023883551,-1.4666398544952912,-1.7769846789065813,-3.2330985755206356,-4.281687075903584,35.23578323239751,0.46000003814697266,0.2330494706983366,1.6267499923706055,0.3030937292238036,2.9504062555174073,0.9649218607972045,2.2885781239440064,-1.7233816113818357,100.0,41.82620628111574,0.6618281315734011,9,-1.1750001907348633,-1.3474998474121094,-3.3337501287460327,-4.017500162124634,1.0200004577636719,0,0.05319148936170204,2.4186006280939147,11.5649995803833,-1.9662934832924717,10.880000114440918,-1.1269807630592785,10.80500030517578,0.05319148936170204
|
|
538,2009-09-15,11.960000038146973,11.970000267028807,11.725000381469727,11.725000381469727,1462800.0,0.01787234367208268,-1.0851084552482448,0.7343746274706108,82.93517680089933,68.96437776824214,-1.5355591808562004,-1.8789399817008583,-3.3243676753533116,-4.45561563909575,35.84814432827604,0.24499988555908025,0.2912762550600636,1.7070000171661377,0.2002210215152509,3.2137790128170245,0.9536105193406943,2.460389514991581,-1.6921082239353513,99.378868006786,43.602681469470696,0.7533894978254436,9,-1.2750000953674316,-1.4474997520446795,-3.4662498235702515,-4.1499998569488525,0.5850000381469727,1,0.03637127242719451,1.875002980235081,11.75,2.4186006280939147,11.5649995803833,-1.9662934832924717,10.880000114440918,0.03637127242719451
|
|
539,2009-09-16,12.25,12.279999732971193,11.90999984741211,12.045000076293945,1076800.0,0.024247488371911263,1.7924583981113367,0.8723413753221192,85.2664728624233,74.44612705095098,-1.6126322142878298,-2.044993699667568,-3.486595110218044,-4.712760751099027,37.005336807709696,0.3699998855590838,0.36992678611262875,1.8517499923706051,0.16427831377241375,3.5392216709687965,1.0080141530715103,2.6954858316697,-1.709770833337629,97.9166846032547,38.78055527905184,0.8437358392990955,9,-1.3600001335144043,-1.5824999809265137,-3.736249804496765,-4.437499761581421,0.6099996566772443,2,0.0428571117167571,-1.0851084552482448,11.960000038146973,1.875002980235081,11.75,2.4186006280939147,11.5649995803833,0.0428571117167571
|
|
540,2009-09-17,12.085000038146973,12.56999969482422,12.015000343322756,12.260000228881836,784800.0,-0.013469384641063509,-2.523810100484144,-0.8536597847021279,80.87350855477783,78.14216676213903,-1.1789042266307383,-1.7628464815315787,-3.188592237983027,-4.514733496718708,38.487064622234975,0.5549993515014648,0.45361672975084133,1.5550000190734856,-0.22941786214038373,3.339417900287355,0.6627910784665509,2.4472089596804203,-1.2316121695490132,71.96533034625546,10.826046766345542,0.8922089406069345,9,-0.945000171661377,-1.2725000381469727,-3.5262497663497925,-4.25499987602234,0.5799999237060547,3,0.0765411822767934,1.7924583981113367,12.25,-1.0851084552482448,11.960000038146973,1.875002980235081,11.75,0.0765411822767934
|
|
541,2009-09-18,12.220000267028807,12.345000267028807,12.010000228881836,12.135000228881836,1082600.0,0.011170891887107848,1.0000000000000107,-0.4857139743107565,82.09607374860418,79.84653316500062,-1.0609952212006721,-1.7920411216812937,-3.18515028781721,-4.617182827080823,39.46489136284556,0.3350000381469709,0.6119264292403486,1.564500236511229,-0.3269428156081222,3.4559432886305803,0.6187787104515543,2.510221762570904,-1.0232900331855959,72.6562889991407,9.032933412157107,0.9457215260596755,9,-0.9100003242492658,-1.4075002670288068,-3.43000018596649,-4.165000200271605,0.6349992752075213,4,0.044599023272072325,-2.523810100484144,12.085000038146973,1.7924583981113367,12.25,-1.0851084552482448,11.960000038146973,0.044599023272072325
|
|
542,2009-09-21,12.0600004196167,12.270000457763672,11.824999809265135,12.175000190734865,1041400.0,-0.013093276916188668,1.9180341196187924,-1.352937876560989,78.35196550149686,80.30935568483613,-0.6433589263474264,-1.543001841663095,-2.889259255987504,-4.425391684447271,40.34251078186871,0.44500064849853693,0.8101219484305382,1.2977503776550297,-0.6599321900437705,3.2554329453538298,0.3189090938056296,2.2765916615044297,-0.5886322935772856,39.64500714409853,-25.078232279876957,0.9788412838493998,9,-0.5950007438659668,-1.2475004196166992,-3.071250557899475,-3.9325006008148193,1.8899993896484357,0,0.0621890525625568,1.0000000000000107,12.220000267028807,-2.523810100484144,12.085000038146973,1.7924583981113367,12.25,0.0621890525625568
|
|
543,2009-09-22,12.0,12.31999969482422,11.984999656677244,12.1899995803833,1123200.0,-0.004975158999091178,-2.045451195776078,1.6521735524853376,82.01752808249343,80.90898724204231,-0.382120770485896,-1.3830021794938254,-2.703674687227462,-4.329474655291639,41.08975757255963,0.3350000381469762,0.9688018042672581,1.1292499542236332,-0.8512850388618389,3.1097849473091053,0.138982457680898,2.1195174507663683,-0.30890556020362503,23.489962096240603,-44.96808047178432,0.9902674965427359,9,-0.2950000762939453,-1.1875,-2.9687501192092896,-3.87250018119812,0.5550003051757795,1,0.0641667048136394,1.9180341196187924,12.0600004196167,1.0000000000000107,12.220000267028807,-2.523810100484144,12.085000038146973,0.0641667048136394
|
|
544,2009-09-23,11.770000457763672,12.140000343322756,11.744999885559082,12.020000457763672,743000.0,-0.019166628519693973,-1.63332633974837,1.3157923796234483,82.01755095325605,81.71225392211895,-0.0009394380369034394,-1.0708662317891502,-2.3526876421669307,-4.06532966760196,41.63012454626917,0.39500045776367365,1.0860043585474557,0.8122503757476807,-1.165647214509244,2.7901479660046054,-0.17669841938078257,1.801199170876144,0.7999992370605487,3.030373089038516,-68.91767757115213,0.9889487951284625,9,-0.06500053405761719,-0.9575004577636719,-2.71250057220459,-3.642500638961792,1.3499994277954102,2,0.06584533461246145,-2.045451195776078,12.0,1.9180341196187924,12.0600004196167,1.0000000000000107,12.220000267028807,0.06584533461246145
|
|
545,2009-09-24,11.28499984741211,12.029999732971193,11.279999732971193,11.890000343322756,1040400.0,-0.0412065073482345,-1.4390215157976494,2.4200019836425852,69.35932215276429,80.64381476755725,0.6118997281399867,-0.5108523091988335,-1.761124047551128,-3.5556827617312177,41.31171998074639,0.75,1.1375285093928262,0.2629997730255127,-1.6668009053807697,2.192800451431795,-0.7019005661776294,1.2279001122286548,1.2684998512268084,0.4694940782673541,-71.45106731740293,0.9649003392031413,9,0.6399998664855975,-0.4724998474121094,-2.128749966621399,-3.1575000286102295,1.2750005722045898,3,0.1395657802889838,-1.63332633974837,11.770000457763672,-2.045451195776078,12.0,1.9180341196187924,12.0600004196167,0.1395657802889838
|
|
546,2009-09-25,10.96500015258789,11.369999885559082,10.90999984741211,11.21500015258789,1154200.0,-0.02835619841834569,-1.5555514347475947,0.4132228017825013,62.827229444265114,78.41609201122006,0.9363011282654163,-0.12396258325951592,-1.3509121399186466,-3.213206187711288,40.99346431915456,0.46000003814697266,1.14759119320248,-0.10349993705749583,-1.977165364807881,1.7701654906928894,-1.0403326509326885,0.8333327768176968,1.5375595474243173,3.900731285661331,-67.07738983456427,0.9368327138751923,9,0.7749996185302734,0.01999950408935547,-1.7400002479553223,-2.8375003337860107,1.3800001144409162,4,0.15503874013753793,-1.4390215157976494,11.28499984741211,-1.63332633974837,11.770000457763672,-2.045451195776078,12.0,0.15503874013753793
|
|
547,2009-09-28,11.770000457763672,11.824999809265135,11.074999809265137,11.09000015258789,951600.0,0.07341543948686491,-1.1126731050786394,-2.720001220703125,65.78313540955482,76.51030963440398,0.15023506531642994,-0.8334739227316383,-2.0523906112876418,-3.992177594721582,40.76831978617055,0.8599996566772443,1.189224535373775,0.6137503623962406,-1.2160436969294608,2.443544421721942,-0.3011466672666092,1.5286473920590904,0.6370056510925295,60.9929576893212,-6.494236208177426,0.9148970296628502,9,-0.030000686645507812,-0.7850008010864258,-2.5312505960464478,-3.642500638961792,0.7999992370605487,0,0.09218343604710522,-1.5555514347475947,10.96500015258789,-1.4390215157976494,11.28499984741211,-1.63332633974837,11.770000457763672,0.09218343604710522
|
|
548,2009-09-29,11.59000015258789,12.225000381469727,11.510000228881836,11.770000457763672,752400.0,-0.015293143430342937,-3.205881362968282,-0.264706212343906,59.84943195959583,73.68619397853426,0.3042238295839734,-0.5592847623341246,-1.7801089803033001,-3.7803843053189086,41.36992707338481,0.7150001525878906,1.1499876051916154,0.3557500362396233,-1.4035389403949754,2.115039012874222,-0.5238944520776752,1.2353945245569218,0.7271855805816649,51.71102882198425,-12.855646010384852,0.8796444883172992,9,0.14999961853027344,-0.6050004959106445,-2.2225003242492676,-3.4625003337860107,0.7749996185302734,1,0.20362378132931158,-1.1126731050786394,11.770000457763672,-1.5555514347475947,10.96500015258789,-1.4390215157976494,11.28499984741211,0.20362378132931158
|
|
549,2009-09-30,11.375,11.774999618530273,11.260000228881836,11.635000228881836,1072600.0,-0.018550487468275367,-1.1020393069703893,1.4444432670707412,55.99999722567537,70.9224704975229,0.4269509445584081,-0.23297179118656963,-1.4690710547053598,-3.5381112221874274,41.33288655098544,0.5149993896484375,1.0725904389102148,0.062499904632568715,-1.5642874516711665,1.6892872609363039,-0.750893773519298,0.8758935827844354,0.8577545800241086,35.361213972519685,-27.4613923697381,0.8133936781518672,9,0.252500057220459,-0.3900003433227539,-1.976250171661377,-3.24750018119812,1.5150003433227557,2,0.10373629056490374,-3.205881362968282,11.59000015258789,-1.1126731050786394,11.770000457763672,-1.5555514347475947,10.96500015258789,0.10373629056490374
|
|
550,2009-10-01,10.68000030517578,11.3149995803833,10.675000190734863,11.300000190734865,1338600.0,-0.06109887427026117,-1.0317437250512032,2.384612845248152,39.298681715727625,66.16720471609214,1.0076585172372674,0.5783129597332426,-0.7094362317266327,-2.810980846261602,41.78080286079971,0.6999998092651367,0.9562554998819834,-0.6874998092651392,-2.131804437820467,0.7568048192901884,-1.409652123542804,0.03465250501252548,1.545000076293947,0.3225879887502215,-55.47480461981902,0.722152314277664,10,0.8174996376037615,0.3049993515014666,-1.2812504768371564,-2.5525004863738996,2.2599992752075213,3,0.22846437365744476,-1.1020393069703893,11.375,-3.205881362968282,11.59000015258789,-1.1126731050786394,11.770000457763672,0.22846437365744476
|
|
551,2009-10-02,10.8149995803833,11.0,10.5,10.524999618530273,941400.0,0.012640381212545293,-1.9411834004179347,-0.4677419602932984,38.55568652527074,61.74539594095591,0.7290704599473603,0.5436446026151689,-0.7852808752015186,-2.9035571140638297,42.145220209326894,0.5,0.7913600269315655,-0.5985004901885986,-1.896536011335309,0.6995350309581116,-1.2475182507619547,0.050517270384757396,1.2860007858276372,18.26084120137506,-30.62559481378037,0.6490177605733555,10,0.5950002670288086,0.1700000762939453,-1.4549994468688965,-2.687499761581421,2.825000762939455,4,0.1613500607432805,-1.0317437250512032,10.68000030517578,-1.1020393069703893,11.375,-3.205881362968282,11.59000015258789,0.1613500607432805
|
|
552,2009-10-05,11.30500030517578,11.4399995803833,10.854999542236328,10.854999542236328,747600.0,0.04530751214094009,-1.5999957614546687,1.5517269728728889,42.497140616141216,57.35424177802789,0.13489608073723325,0.16612266835663192,-1.2127596676642707,-3.341547790949811,42.58609921314831,0.625,0.6521274837889521,-0.1744997978210474,-1.2877970058094697,0.9387974101673748,-0.7311484018152576,0.3821488061731628,0.6359000244140649,46.66667403806062,3.9950487227425953,0.556648603994211,10,0.05749988555908381,-0.3200006484985334,-1.7600002288818342,-3.1775004863738996,2.274999618530275,0,0.09199468675616784,-1.9411834004179347,10.8149995803833,-1.0317437250512032,10.68000030517578,-1.1020393069703893,11.375,0.09199468675616784
|
|
553,2009-10-06,11.710000038146973,11.720000267028807,11.244999885559082,11.425000190734865,913400.0,0.035824831670793644,2.114753483252895,0.6333319204848882,43.9732153785927,53.12709338084307,-0.35265124308282303,-0.1480175707366147,-1.5555286539949673,-3.6971630766190877,42.47502988871945,0.4750003814697248,0.49293090340215784,0.16799993515014577,-0.8396466754306111,1.1756465457309027,-0.33582337014023267,0.6718232404405242,0.08681025848388657,94.90199217014452,56.77224035353273,0.5038233052903783,10,-0.3474998474121094,-0.7250003814697266,-2.0974998474121094,-3.5825002193450928,2.119999885559082,1,0.07344147343088614,-1.5999957614546687,11.30500030517578,-1.9411834004179347,10.8149995803833,-1.0317437250512032,10.68000030517578,0.07344147343088614
|
|
554,2009-10-07,11.850000381469727,11.925000190734865,11.395000457763672,11.619999885559082,647200.0,0.011955622789639797,1.7894714387176431,0.807019715972218,47.36251840184339,50.683004075185195,-0.5365323091146141,-0.21683211440722872,-1.6242631797877358,-3.783908767837616,41.83516745845396,0.5299997329711932,0.3502109454076212,0.25575027465820277,-0.697914650244293,1.2094151995606985,-0.221082187793046,0.7325827371094515,-1.3500003814697266,94.7368561946324,58.37189513884498,0.47683246245124794,10,-0.4875001907348633,-0.8650007247924805,-2.2200002670288086,-3.7225005626678467,1.5349998474121094,2,0.043459862706313634,2.114753483252895,11.710000038146973,-1.5999957614546687,11.30500030517578,-1.9411834004179347,10.8149995803833,0.043459862706313634
|
|
555,2009-10-08,12.175000190734865,12.21500015258789,11.93000030517578,11.975000381469727,723400.0,0.02742614335889404,1.0357151372100357,0.8695625132166613,49.51560740732837,49.203934959970006,-0.806858895327009,-0.4636088070316404,-1.8714617829536326,-4.059131266029908,40.82395214389486,0.36499977111816406,0.20143682192819767,0.5160000801086451,-0.4088932106005334,1.4408933708178235,0.05355343475405583,0.9784467254632343,-1.6465001869201679,97.66764091579428,63.171304982345866,0.46244664535458946,10,-0.8125000000000018,-1.190000534057619,-2.3975000381469744,-4.047500371932985,1.3850002288818342,3,0.05872691099684779,1.7894714387176431,11.850000381469727,2.114753483252895,11.710000038146973,-1.5999957614546687,11.30500030517578,0.05872691099684779
|
|
556,2009-10-09,12.164999961853027,12.279999732971193,11.899999618530273,12.130000114440918,419800.0,-0.0008213740226015176,1.8679319974664343,0.17499940395298225,51.16795909491127,47.58002648056517,-0.680276093676687,-0.42831313820295236,-1.7847514904028934,-3.998507347584157,39.71624317742743,0.38000011444091975,0.062440356599061886,0.4759998321533203,-0.4746211087459429,1.4266207730525835,0.0006893617036887179,0.9513103026029519,-1.5690399520874028,91.92984170346945,55.6853557856885,0.47531047044963154,10,-0.7750000953674316,-1.130000114440918,-2.4312500953674316,-4.0375001430511475,2.0,4,0.06370732601401685,1.0357151372100357,12.175000190734865,1.7894714387176431,11.850000381469727,2.114753483252895,11.710000038146973,0.06370732601401685
|
|
557,2009-10-12,12.375,12.649999618530273,12.255000114440918,12.255000114440918,523200.0,0.017262641907561882,-5.583331346509946,3.42858310626703,54.03659809519742,46.934156051187564,-0.8889103337689956,-0.6209240599243948,-1.9225626801668216,-4.149681915912488,38.53408884106594,0.4849996566772461,0.011791025707513114,0.654749870300293,-0.3441784408029829,1.6536781814035688,0.15528571474865593,1.15421402585193,-1.677997606842041,80.42706969426078,40.81073163049837,0.49946415555163776,10,-0.8000001907348633,-1.195000171661377,-2.6137499809265137,-4.24750018119812,1.4849996566772443,0,0.10222224996547524,1.8679319974664343,12.164999961853027,1.0357151372100357,12.175000190734865,1.7894714387176431,11.850000381469727,0.10222224996547524
|
|
558,2009-10-13,12.395000457763672,12.625,12.18000030517578,12.40999984741211,637200.0,0.0016161986071654422,1.000000000000008,-0.12499503294153176,57.04622104250009,47.050403141945864,-0.874696671909696,-0.6394493300648278,-1.8844501095120307,-4.104954074094028,37.04050555283894,0.4449996948242205,0.014590923970528635,0.6530003070831292,-0.3860449155086112,1.6920455296748695,0.13347769578725988,1.1725229183789985,-1.5417582865759272,79.68132818424849,33.97324108011139,0.5195226112958699,10,-0.8200006484985352,-1.0450005531311035,-2.627500534057617,-4.267500638961792,1.4549999237060547,1,0.09560301913503788,-5.583331346509946,12.375,1.8679319974664343,12.164999961853027,1.0357151372100357,12.175000190734865,0.09560301913503788
|
|
559,2009-10-14,12.774999618530273,12.800000190734865,12.489999771118164,12.630000114440918,550400.0,0.030657454355202285,2.179480909459889,-9.667026958290947,67.20554038535488,50.1511652163489,-1.1568797749698359,-1.0309579286459059,-2.2126504807717,-4.416719438875148,35.282428968300195,0.4049997329711932,-0.051726050776824906,1.0067494869232174,-0.10995750975117247,2.1234564835976073,0.44839598858602336,1.5651029852604115,-1.778016851555126,97.22216041003712,43.9000878282949,0.5583534983371946,10,-1.1249995231628418,-1.1949996948242188,-2.9074997901916504,-4.6474997997283936,0.7049999237060547,2,0.08258319660890567,1.000000000000008,12.395000457763672,-5.583331346509946,12.375,1.8679319974664343,12.164999961853027,0.08258319660890567
|
|
560,2009-10-15,13.010000228881836,13.05500030517578,12.515000343322756,12.704999923706055,774800.0,0.01839535165313766,1.7341738534192268,2.10345757450195,74.08715750293288,54.09910643608914,-1.1472588367218428,-1.257583652296212,-2.381253890364821,-4.58701551371297,33.307834232777466,0.5399999618530238,-0.06544648572838341,1.1955000877380364,-0.04608171202582767,2.4370818875019005,0.5747091878561044,1.8162909876199684,-1.8327157195307162,96.10389181458946,35.021320780498755,0.6207908998819324,10,-1.0550003051757812,-1.2325000762939453,-2.8812503814697266,-4.692500352859497,0.2199993133544922,3,0.02882398104555839,2.179480909459889,12.774999618530273,1.000000000000008,12.395000457763672,-5.583331346509946,12.375,0.02882398104555839
|
|
561,2009-10-16,12.765000343322756,12.949999809265135,12.550000190734865,12.914999961853027,794400.0,-0.018831658820050445,2.636371517994183,-0.491801535883127,63.5006753359146,56.432832516063954,-0.6666698205103145,-1.0220618890138464,-2.0681109532698567,-4.280314260487755,31.241248032605345,0.4600000381469709,-0.04667326220267576,0.9232501983642596,-0.37828044015248885,2.224780836881008,0.27248487910588537,1.5740155176226338,-1.3623899384726776,66.85714721679729,5.525167168980481,0.6507653192583739,10,-0.615000247955324,-0.9875001907348651,-2.401250362396242,-4.2125003337860125,0.49499988555908025,4,0.062279675277079116,1.7341738534192268,13.010000228881836,2.179480909459889,12.774999618530273,1.000000000000008,12.395000457763672,0.062279675277079116
|
|
562,2009-10-19,12.8100004196167,13.239999771118164,12.699999809265135,12.864999771118164,1049600.0,0.0035252702768224786,-2.927264278208723,0.36666327581603375,67.1831014293025,59.01170874392059,-0.5316428391565537,-1.0624660954696328,-2.0609321671515524,-4.2604096551360335,29.72006206514557,0.5399999618530291,0.12210061931892291,0.9307502746582035,-0.4387033179704609,2.300203867286868,0.2460234783438704,1.6154770709725366,-1.209103226727537,59.43400300497537,-2.9862867734924663,0.6847267963143324,10,-0.49250030517578125,-0.9400005340576172,-2.408750534057617,-4.220000505447388,0.39499950408935547,0,0.10577669772448561,2.636371517994183,12.765000343322756,1.7341738534192268,13.010000228881836,2.179480909459889,12.774999618530273,0.10577669772448561
|
|
563,2009-10-20,12.770000457763672,12.845000267028807,12.515000343322756,12.8149995803833,1330400.0,-0.00312255741941847,5.285683145475663,0.8181755128227358,70.66667344835068,61.60105930464363,-0.36371820333663685,-1.013799912301785,-1.9689482665580265,-4.160188174649097,27.91394772494999,0.32999992370605113,0.30032514948708666,0.8522502899169915,-0.5736289758990196,2.2781295557330026,0.13931065700898593,1.565189922824997,-0.9396289039224488,37.333424886067704,-27.331951517756067,0.7129396329080058,10,-0.20000076293945312,-0.9000005722045898,-2.281250476837158,-4.092500448226929,0.7349996566772461,1,0.08535623804546488,-2.927264278208723,12.8100004196167,2.636371517994183,12.765000343322756,1.7341738534192268,13.010000228881836,0.08535623804546488
|
|
564,2009-10-21,12.545000076293945,13.15999984741211,12.5,12.765000343322756,1830200.0,-0.017619449757571015,-3.2580577679744294,4.8889901451732936,82.09981635618365,65.22152696562755,-0.03326241229523852,-0.7670906707903828,-1.693829060822658,-3.8899538578379413,26.838997459710733,0.6599998474121094,0.4342269049858256,0.5884999275207523,-0.8623768842277713,2.039376739269276,-0.13693847835350859,1.3139383333950132,-0.5172805720339504,6.081093271954492,-63.96694602718569,0.7254384058742614,10,0.024999618530273438,-0.6750001907348633,-1.9462499618530273,-3.757499933242798,0.6700000762939453,2,0.1040255318644292,5.285683145475663,12.770000457763672,-2.927264278208723,12.8100004196167,2.636371517994183,12.765000343322756,0.1040255318644292
|
|
565,2009-10-22,12.859999656677244,12.984999656677244,12.399999618530273,12.635000228881836,1850600.0,0.025109571818859422,1.4631610225810383,-1.0227234304490336,83.1442369340478,68.77444672553162,-0.26918396480706086,-1.0098191976091702,-1.9685232110552473,-4.154554487812193,26.846104205132328,0.5850000381469709,0.54983353341113,0.8247495174407948,-0.6435344232425528,2.2930334581241425,0.09060754709912189,1.5588914877824678,-0.6625609150571066,54.761899355588554,-20.93481354736545,0.7341419703416735,10,-0.14999961853027166,-0.9899997711181623,-2.0812497138977033,-3.9174997806549055,0.22500038146972834,3,0.04821150094177207,-3.2580577679744294,12.545000076293945,5.285683145475663,12.770000457763672,-2.927264278208723,12.8100004196167,0.04821150094177207
|
|
566,2009-10-23,12.664999961853027,12.989999771118164,12.595000267028807,12.619999885559082,1429800.0,-0.01516327371929349,-7.315839139076563,0.20000084771266088,74.37275403713592,71.03401960796923,0.004692953103038633,-0.7177279351414327,-1.7315903778010089,-3.9045089307188388,27.705212411030356,0.39499950408935725,0.6408977426936975,0.54474983215332,-0.8580274174719911,1.947527081778631,-0.15663879265933645,1.2461384569659764,-0.32160267610316673,31.547654188673075,-45.8457204608938,0.7013886248126558,10,0.04500007629394531,-0.7950000762939453,-1.6887500286102295,-3.577500104904175,0.7150001525878906,4,0.04461110004619662,1.4631610225810383,12.859999656677244,-3.2580577679744294,12.545000076293945,5.285683145475663,12.770000457763672,0.04461110004619662
|
|
567,2009-10-26,12.854999542236328,13.100000381469727,12.734999656677244,12.734999656677244,1903200.0,0.015001940857132245,-5.083351214743669,2.6666596024244873,72.23300172624326,72.72143968394067,-0.1229922919126345,-0.8667110764850161,-1.8694921170484449,-4.043227807078376,28.043469418624756,0.4350004196166992,0.7077806055810996,0.6804994583129886,-0.7489129916988073,2.1099119083247846,-0.03420676669290934,1.3952056833188866,-0.4549999237060547,59.86839298397074,-14.67780828280707,0.7147062250058978,10,-0.034999847412109375,-0.9849996566772461,-1.7937495708465576,-3.7674996852874756,0.42500019073486506,0,0.03150530541170693,-7.315839139076563,12.664999961853027,1.4631610225810383,12.859999656677244,-3.2580577679744294,12.545000076293945,0.03150530541170693
|
|
568,2009-10-27,13.949999809265135,14.43000030517578,13.34000015258789,13.420000076293945,6623400.0,0.08518088728288786,-2.159422653510555,4.416668653489974,79.7450366381168,74.11471704535866,-1.0887086737498457,-1.8718093712868313,-2.8778029256768196,-5.079181194674975,28.35644378305061,1.5750007629394513,0.8007223117893005,1.657499742507932,0.052404306147892044,3.262595178867972,0.8549520243279112,2.460047460687953,-1.4324001693725563,76.35466337187177,4.182236094807607,0.8025477181800204,10,-0.5349998474121076,-1.4849996566772443,-2.8112499713897687,-4.797499895095823,-0.9899997711181623,1,-0.05340501044769019,-5.083351214743669,12.854999542236328,-7.315839139076563,12.664999961853027,1.4631610225810383,12.859999656677244,-0.05340501044769019
|
|
569,2009-10-28,12.55500030517578,13.9399995803833,12.449999809265135,13.899999618530273,4134000.0,-0.09999996581812443,1.0912288685735727,-2.537735832081272,54.130436540326194,71.89730360506904,0.30374403643879333,-0.40461957989778163,-1.4098918880301703,-3.631050496284212,28.58381161812136,1.5,0.8345547919254841,0.20350022315978755,-1.3453570075835248,1.7523574539031,-0.5709283922118686,0.9779288385314437,1.875,7.63549922249723,-58.779221378538764,0.7744286153716565,10,0.8599996566772479,-0.09000015258788885,-1.2962503433227521,-3.402500391006468,0.9600000381469762,2,0.07566704788318512,-2.159422653510555,13.949999809265135,-5.083351214743669,12.854999542236328,-7.315839139076563,12.664999961853027,0.07566704788318512
|
|
570,2009-10-29,13.119999885559082,13.380000114440918,12.675000190734865,12.699999809265135,1646000.0,0.045001956722405145,-2.0000040581945244,-0.31226787413478035,59.262853053830554,71.42643446261526,-0.2726871486493252,-0.8194621027744304,-1.8972962794507726,-4.14476236947816,29.95974222114972,0.8249998092651385,0.8693680172092311,0.6464998245239251,-0.7218687371141996,2.0148683861620498,-0.03768445629513728,1.3306841053429874,1.3100004196166974,33.838379216455685,-28.136479438190065,0.6841842808190628,10,0.2950000762939453,-0.6549997329711914,-1.8612499237060547,-3.9149999618530256,0.5450000762939453,3,0.00724087407450158,1.0912288685735727,12.55500030517578,-2.159422653510555,13.949999809265135,-5.083351214743669,12.854999542236328,0.00724087407450158
|
|
571,2009-10-30,12.5600004196167,13.145000457763672,12.28499984741211,13.029999732971193,1489600.0,-0.0426828864959643,1.4571419229323002,-1.119045780900177,51.6802950033513,69.70390041528734,0.2851629379674634,-0.12862313510581203,-1.2729908894267652,-3.5421187338024644,31.468074686048325,0.8600006103515625,0.8100086423439734,-0.0007496833801265979,-1.1245272923536849,1.1230279255934317,-0.5626384878669057,0.5611391211066525,1.8303998756408681,12.820536760691386,-44.88614542409012,0.5618888044867795,10,0.7974996566772461,-0.0950002670288086,-1.1912505626678467,-3.1575005054473877,0.844999313354494,4,0.04179933128905855,-2.0000040581945244,13.119999885559082,1.0912288685735727,12.55500030517578,-2.159422653510555,13.949999809265135,0.04179933128905855
|
|
572,2009-11-02,12.345000267028807,12.75,12.104999542236328,12.65999984741211,1126600.0,-0.01711784597173238,1.6060630581163482,0.6702128523020121,49.561401674217684,67.35887021816146,0.47747814529361854,0.17738050012537876,-1.0017884424195476,-3.2702825741336223,32.343067215240794,0.6450004577636719,0.6886882183067442,-0.26774983406067143,-1.231757039155383,0.6962573710340401,-0.7497534366080263,0.21425376848668343,1.961184010314943,10.32260843170867,-42.76186587819451,0.4820036025473556,11,0.9224996566772479,0.11999988555908381,-0.9825005531311017,-2.787500381469725,1.4899997711181658,0,0.08383959700482158,1.4571419229323002,12.5600004196167,-2.0000040581945244,13.119999885559082,1.0912288685735727,12.55500030517578,0.08383959700482158
|
|
573,2009-11-03,12.56999969482422,12.614999771118164,12.119999885559082,12.239999771118164,628600.0,0.01822595568477592,1.3571418840059764,-1.0476202009682076,48.1514879044131,63.586833723520286,0.247111531832104,0.021200528413022113,-1.163749682112206,-3.443666000091172,32.91175465775842,0.49499988555908203,0.6516383377403585,-0.08575038909912003,-0.9519716972892969,0.7804709190910568,-0.5188610431942084,0.3473602649959684,1.6041134984130831,25.3406072436631,-21.245309034656884,0.4331106540950884,11,0.6975002288818342,-0.1049995422363299,-1.2074999809265154,-2.984999895095827,0.7950000762939435,1,0.056483695734640404,1.6060630581163482,12.345000267028807,1.4571419229323002,12.5600004196167,-2.0000040581945244,13.119999885559082,0.056483695734640404
|
|
574,2009-11-04,12.364999771118164,12.970000267028807,12.335000038146973,12.71500015258789,890400.0,-0.016308665766353703,-2.097563244912951,-1.0606074617807648,44.152305056949,59.25439684828709,0.4737088151091662,0.2811772623559854,-0.9032415545175017,-3.184524696558718,33.41226918957154,0.6350002288818342,0.5897162849727895,-0.3165002822875973,-1.109383611854355,0.47638304727916037,-0.712941947070977,0.07994138249578242,1.684966603059081,20.392165662504162,-19.106769529150924,0.3964416647833792,11,0.9025001525878906,0.10000038146972656,-1.002500057220459,-2.5225000381469727,1.2200002670288086,2,0.04811971516720881,1.3571418840059764,12.56999969482422,1.6060630581163482,12.345000267028807,1.4571419229323002,12.5600004196167,0.04811971516720881
|
|
575,2009-11-05,12.890000343322756,13.104999542236328,12.454999923706055,12.550000190734865,1746800.0,0.042458599427625865,-1.4528255713941096,-0.9714279486215334,51.078516302816624,56.666148211140495,-0.052063678965014404,-0.19764411125649417,-1.3645217823726394,-3.6450751785583595,33.65709952329619,0.7399997711181641,0.529822433316216,0.17275028228760014,-0.5877928584034393,0.9332934229786396,-0.20752128805792047,0.5530218526331208,1.0432680209380347,75.48077981146626,37.8131465124617,0.38027157034552006,11,0.377499580383299,-0.42500019073486506,-1.5837504863739031,-2.9850006103515643,0.9699993133544886,3,0.04848719808791624,-2.097563244912951,12.364999771118164,1.3571418840059764,12.56999969482422,1.6060630581163482,12.345000267028807,0.04848719808791624
|
|
576,2009-11-06,12.9399995803833,13.05500030517578,12.5649995803833,12.75,684800.0,0.003878916658558884,1.3333310626857786,0.5588220444524229,51.120682936357994,54.320335012264366,-0.06587991252460235,-0.1966897357360171,-1.3500342264350387,-3.63087681296696,33.840703253756146,0.4900007247924787,0.4575594272148038,0.18399953842163086,-0.5359608161791147,0.9039598930223764,-0.17598063887874105,0.5439797157220028,0.8835726545560227,83.50000381469727,46.578645989711845,0.3599801773003726,11,0.3275003433227539,-0.47499942779541016,-1.6987497806549072,-3.0349998474121094,0.9300003051757812,4,0.05602785200772398,-1.4528255713941096,12.890000343322756,-2.097563244912951,12.364999771118164,1.3571418840059764,12.56999969482422,0.05602785200772398
|
|
577,2009-11-09,13.640000343322756,13.675000190734865,13.125,13.125,1395800.0,0.054095887607340964,-1.1359216469111226,2.7105341089901662,56.73374719267579,51.76352507388202,-0.7183615144961717,-0.8401348071795134,-1.9754398059418605,-4.262676271522318,33.86561998305566,0.7350006103515643,0.3661375478007365,0.8207502841949488,0.023595733989720813,1.6179048344001767,0.4221730090923348,1.2193275592975628,0.08045753005438883,97.74920639593361,58.36508342684981,0.39857727510261404,11,-0.6175007820129412,-0.997500419616701,-2.442500591278078,-3.7250003814697283,0.319999694824217,0,-0.01722878331646105,1.3333310626857786,12.9399995803833,-1.4528255713941096,12.890000343322756,-2.097563244912951,12.364999771118164,-0.01722878331646105
|
|
578,2009-11-10,13.579999923706055,13.875,13.475000381469727,13.585000038146973,815600.0,-0.004398857632439412,-2.720940548165168,-0.009708953607016043,58.22081134604616,52.21801116340646,-0.8005515717596872,-0.7239211290920515,-1.8404869710616119,-4.1356479373145305,34.12348271364781,0.39999961853027344,0.33024034846116734,0.7014998912811272,-0.13791776222324792,1.5409175447855024,0.28179106452894054,1.121208718033314,-1.4750003814697266,80.84415041549858,35.7087657430002,0.4197088267521872,11,-0.5900001525878906,-0.742499828338623,-2.40625,-3.2950000762939453,0.09000015258789062,1,0.018777622671099836,-1.1359216469111226,13.640000343322756,1.3333310626857786,12.9399995803833,-1.4528255713941096,12.890000343322756,0.018777622671099836
|
|
579,2009-11-11,13.829999923706055,14.09000015258789,13.625,13.789999961853027,1022800.0,0.018409425729346562,-1.5135151157425903,-7.999809269502194,57.78491562429632,52.05379589345821,-0.9506434929736969,-0.9389722228191602,-2.003991857014457,-4.310498123521198,34.27279272129743,0.5100002288818359,0.3011474784089927,0.8987498760223396,-0.03999989850207797,1.8374996505467571,0.4293749887601308,1.3681247632845484,-1.6896003723144535,84.09784755445276,38.52035160455888,0.4693748872622088,11,-0.7325000762939453,-0.9174995422363281,-2.65625,-3.4099998474121076,-0.07999992370605469,2,-0.033622570871517654,-2.720940548165168,13.579999923706055,-1.1359216469111226,13.640000343322756,1.3333310626857786,12.9399995803833,-0.033622570871517654
|
|
580,2009-11-12,13.385000228881836,13.869999885559082,13.199999809265135,13.755000114440918,967400.0,-0.03217640616623885,1.233335717521404,-9.250005960470162,55.55555882604431,52.48438076264633,-0.5186410228891258,-0.4895368050310811,-1.4684699037563984,-3.788341211015398,33.84642905478291,0.6700000762939471,0.11426974714373017,0.4350001811981201,-0.5251093845839261,1.3951097469801663,-0.045054601692902096,0.9150549640891423,-1.1666166534423823,53.77051415220887,6.153202671214395,0.4800547828910229,11,-0.28750038146972656,-0.2200002670288086,-2.2112503051757812,-2.9300003051757812,0.7699995040893572,3,0.014942084859556504,-1.5135151157425903,13.829999923706055,-2.720940548165168,13.579999923706055,-1.1359216469111226,13.640000343322756,0.014942084859556504
|
|
581,2009-11-13,13.5600004196167,13.845000267028807,13.225000381469727,13.484999656677244,1082000.0,0.013074350970667226,-1.0840356338014565,-0.20270482739778764,55.45244365613258,53.13894098285909,-0.5999667042709245,-0.6344524966040304,-1.5592029080413283,-3.8857404594343343,33.397024165933956,0.6199998855590803,0.1382855063882804,0.5702503681182858,-0.4228705609717096,1.5633712972082812,0.0736899035732872,1.0668108326632844,-1.2667521810913076,45.07775656305713,-0.9489847653565349,0.4965604645449981,11,-0.4550004005432129,-0.3950004577636719,-2.3862504959106445,-3.1050004959106445,1.4749994277954102,4,0.02212383685671182,1.233335717521404,13.385000228881836,-1.5135151157425903,13.829999923706055,-2.720940548165168,13.579999923706055,0.02212383685671182
|
|
582,2009-11-16,14.164999961853027,14.354999542236328,13.630000114440918,13.699999809265135,1223000.0,0.04461648403499319,-1.396694136711287,6.1999389654645025,51.79916491626819,53.544238428620766,-1.0277259576752726,-1.1939483264658541,-2.0740690965230897,-4.411946793179737,32.80518476138599,0.7949991226196289,0.1015911291991074,1.1074999332427975,-0.010955283157093376,2.2259551496426884,0.5482723250428521,1.666727541442743,-1.7998816467651366,83.54981607705363,39.65084071367399,0.5592276081999452,11,-0.820000171661377,-0.8975000381469727,-2.952500104904175,-3.6750001907348615,0.9099998474121076,0,-0.02082598496917709,-1.0840356338014565,13.5600004196167,1.233335717521404,13.385000228881836,-1.5135151157425903,13.829999923706055,-0.02082598496917709
|
|
583,2009-11-17,13.859999656677244,14.140000343322756,13.755000114440918,14.074999809265135,687200.0,-0.02153196653703937,1.2318774878372045,-0.4623657678203712,63.3572113114185,55.6781169013396,-0.5816638581433988,-0.8465016307172544,-1.6959342381051012,-4.034396075053872,32.631966919859465,0.4099998474121094,0.15090306174921153,0.7479996681213361,-0.41673834848575986,1.912737684728432,0.16563065981778813,1.330368676424884,-1.375488467960448,57.14285714285705,8.299192623674621,0.5823690083035481,11,-0.4549999237060529,-0.5924997329711896,-2.4824998378753644,-3.2749996185302717,1.2600002288818377,1,0.007215034916797647,-1.396694136711287,14.164999961853027,-1.0840356338014565,13.5600004196167,1.233335717521404,13.385000228881836,0.007215034916797647
|
|
584,2009-11-18,13.850000381469727,14.145000457763672,13.68000030517578,13.824999809265135,421600.0,-0.0007214484455416725,-1.952385854114861,-0.11628164865776806,58.42956893249898,56.49490052685986,-0.37868795588096127,-0.7733734265017365,-1.6225308174358837,-3.9497309402509373,32.04666689603073,0.4650001525878924,0.23965899886588282,0.6727503776550297,-0.5043937099728559,1.8498944652829152,0.08417833384108775,1.2613224214689716,-1.2532598915417577,56.277118829498754,5.306725524001557,0.5885720438139425,11,-0.3900008201599121,-0.5825004577636719,-2.387500524520874,-3.252500534057617,1.1949996948242188,2,-0.012996411568089838,1.2318774878372045,13.859999656677244,-1.396694136711287,14.164999961853027,-1.0840356338014565,13.5600004196167,-0.012996411568089838
|
|
585,2009-11-19,13.479999542236328,13.71500015258789,13.25,13.664999961853027,990400.0,-0.026714861302706727,2.2631497933711455,-7.399847415601229,61.11109959330628,57.604946822076336,0.0936542826544553,-0.3737020738030026,-1.1945358566239541,-3.504861042348992,31.358204862328655,0.6000003814697266,0.3220216335987143,0.27174954414367747,-0.9028691820621013,1.4463682703494563,-0.3155598189592119,0.8590589072465669,-0.7777635091698585,22.56631417262362,-31.857091502433875,0.5873093631028892,11,0.26000022888183594,-0.21249961853027344,-1.864999532699585,-2.619999408721924,1.9400005340576172,3,0.020029708229417187,-1.952385854114861,13.850000381469727,1.2318774878372045,13.859999656677244,-1.396694136711287,14.164999961853027,0.020029708229417187
|
|
586,2009-11-20,13.229999542236328,13.53499984741211,13.06999969482422,13.345000267028807,1038800.0,-0.018545994695080337,-1.1379296737121665,0.621624129451964,60.59879323085428,58.03439638187395,0.4348454750957167,-0.08348366672803564,-0.910334002467625,-3.1810049786835783,30.503210610815444,0.46500015258788885,0.4513207189820303,-0.006500434875487571,-1.1529461722268284,1.1399453024758532,-0.5797233035511589,0.5667224338001837,-0.4285976986196669,12.451351471701352,-45.586246004057706,0.5732228686756704,11,0.4825000762939453,0.03750038146972656,-1.3637495040893555,-2.1749992370605487,1.8700008392333984,4,0.06991687246714062,2.2631497933711455,13.479999542236328,-1.952385854114861,13.850000381469727,1.2318774878372045,13.859999656677244,0.06991687246714062
|
|
587,2009-11-23,13.260000228881836,13.729999542236328,13.21500015258789,13.414999961853027,1093600.0,0.002267625675248963,-3.2040786139407786,1.3478152703027897,58.66834526064769,58.08412237238523,0.38584933097363283,-0.08599607068516946,-0.9110430851454971,-3.1297586568201154,29.562110942878796,0.5149993896484375,0.5032870650543799,0.0032502174377437854,-1.129042574201966,1.1355430090774536,-0.5628961783821111,0.5693966132575987,-0.3653825233479946,17.674455740671604,-42.66087954756994,0.5661463958198549,11,0.4524993896484375,0.00749969482421875,-1.2962501049041748,-2.2049999237060565,1.7899999618530291,0,0.13386120572336924,-1.1379296737121665,13.229999542236328,2.2631497933711455,13.479999542236328,-1.952385854114861,13.850000381469727,0.13386120572336924
|
|
588,2009-11-24,13.204999923706055,13.289999961853027,12.914999961853027,13.289999961853027,695200.0,-0.004147835914511067,7.823525451873127,0.5483882876286693,60.96605419058735,58.43758221308423,0.42696140778770975,-0.09451695522902348,-0.8335563195938391,-2.9921281334971006,27.131012558206933,0.375,0.5556311189285736,-0.014500093460082297,-1.098765028692025,1.0697648417718604,-0.5566325610760536,0.527632374155889,1.1499996185302734,23.577223165127478,-40.08349944035669,0.5421324676159716,11,0.42999982833862305,0.0625,-1.1112499237060547,-2.057499885559082,2.25,1,0.14161301752088562,-3.2040786139407786,13.260000228881836,-1.1379296737121665,13.229999542236328,2.2631497933711455,13.479999542236328,0.14161301752088562
|
|
589,2009-11-25,13.505000114440918,13.630000114440918,13.260000228881836,13.369999885559082,625200.0,0.02271868174692626,-1.0845090854385833,-1.588237274063436,58.5298130904908,58.76805490913384,0.0849446763459678,-0.33697314105933174,-1.1164693953134712,-3.2053180279667277,26.58369743402823,0.4250001907348633,0.5188689374238784,0.23800010681152273,-0.8061888348382755,1.282189048461321,-0.2840943640133773,0.7600945776364227,0.8211994361877437,72.39269403186796,9.804657011886611,0.5220944708248991,11,0.12999963760375977,-0.23750019073486328,-1.2850003242492676,-2.3575000762939453,2.4099998474121094,2,0.1195853208021258,7.823525451873127,13.204999923706055,-3.2040786139407786,13.260000228881836,-1.1379296737121665,13.229999542236328,0.1195853208021258
|
|
590,2009-11-27,13.21500015258789,13.510000228881836,12.94499969482422,12.949999809265135,354400.0,-0.02147352531622193,-3.1090862431899526,1.962962178047174,53.57607824043839,58.559569862945594,0.3892253711446614,-0.04162522425870563,-0.8070805882911198,-2.8270773915166636,25.80002708319965,0.5650005340576154,0.4670606789211895,-0.056749868392945046,-1.0989857028374956,0.9854859660516055,-0.5778677856152203,0.46436804882933025,1.082975406265259,36.80985830615653,-22.177357023771243,0.5211179172222756,11,0.4199995994567871,0.05249977111816406,-0.9950003623962402,-2.067500114440918,3.0349998474121094,4,0.138478993762833,-1.0845090854385833,13.505000114440918,7.823525451873127,13.204999923706055,-3.2040786139407786,13.260000228881836,0.138478993762833
|
|
591,2009-11-30,13.085000038146973,13.21500015258789,12.729999542236328,13.149999618530273,935800.0,-0.009837314637901051,3.974348691514283,-0.2452811176328738,41.52671684592821,57.418186744018925,0.497028789349649,0.1367336044499634,-0.6631546121098104,-2.6081378622767293,25.557938512212115,0.4850006103515625,0.3930502456457603,-0.21299996376037633,-1.2049911161429439,0.7789911886221912,-0.7089955399516601,0.28299561243090743,1.1853160087661738,35.50004959106445,-17.816347261110664,0.4959955761912839,11,0.35249996185302734,0.18249988555908203,-0.7950000762939453,-1.9375,3.070000648498535,0,0.1784486076682994,-3.1090862431899526,13.21500015258789,-1.0845090854385833,13.505000114440918,7.823525451873127,13.204999923706055,0.1784486076682994
|
|
592,2009-12-01,13.380000114440918,13.625,13.100000381469727,13.100000381469727,829400.0,0.022544904503930097,-2.7500008514957375,-4.30771600862714,47.15100082787597,55.61749669029199,0.08824636163207167,-0.08089891168527252,-0.935355716444283,-2.813336563091756,25.822500083580756,0.5399999618530273,0.37195344611994763,0.030250120162964578,-0.8546138194220312,0.9151140597479603,-0.4121818496295333,0.47268208995546246,0.8287032722851553,72.22223988284648,21.463096892518863,0.44243196979249766,12,0.05749988555908203,-0.11250019073486328,-1.0900001525878906,-2.2325000762939453,2.755000114440918,1,0.1285500935962196,3.974348691514283,13.085000038146973,-3.1090862431899526,13.21500015258789,-1.0845090854385833,13.505000114440918,0.1285500935962196
|
|
593,2009-12-02,13.279999732971193,13.675000190734865,13.244999885559082,13.364999771118164,793400.0,-0.007473870001076799,-4.548400593124942,-0.30357185431929096,41.81547716192335,53.77148649356137,0.10875880269569471,0.07907436584669902,-0.811314021978129,-2.6293519780954195,26.12532547045178,0.430000305175783,0.33511692731271836,-0.10525026321410991,-0.9119099745175419,0.701409448089322,-0.5085801188658259,0.29807959243760607,0.8695554999752897,58.20103844465421,11.17739538471843,0.403329855651716,12,-0.05000019073486506,-0.012499809265138495,-0.9349999427795428,-2.1324996948242205,2.625,2,0.13328316968027987,-2.7500008514957375,13.380000114440918,3.974348691514283,13.085000038146973,-3.1090862431899526,13.21500015258789,0.13328316968027987
|
|
594,2009-12-03,12.960000038146973,13.380000114440918,12.954999923706055,13.380000114440918,1378200.0,-0.02409636304658458,1.0238100644411243,4.941175150624479,43.431221247912454,51.80705556629538,0.3232261215676786,0.47003444562668406,-0.4630810516799926,-2.2286116368267432,25.827700443303463,0.4250001907348633,0.2701687351707811,-0.4549999713897712,-1.1375725379448394,0.22757259516529693,-0.7962862546673044,-0.11371368811223803,1.1327729671711033,24.33866011373437,-20.929710353650783,0.34128628327753396,12,0.26999950408935547,0.26999950408935547,-0.019999980926513672,-1.2174997329711932,2.7150001525878924,3,0.19251542270179023,-4.548400593124942,13.279999732971193,-2.7500008514957375,13.380000114440918,3.974348691514283,13.085000038146973,0.19251542270179023
|
|
595,2009-12-04,13.515000343322756,13.585000038146973,13.0,13.300000190734865,1330000.0,0.04282409749553806,2.2957791126250853,-0.5119050322205622,49.37759259474218,50.56025549561626,-0.2528802592226693,-0.03767316653881281,-0.967181408956943,-2.7044128013992665,25.46216317728,0.625,0.16617723356950087,0.06875033378601181,-0.5683309025686238,0.7058315701406475,-0.24979028439130602,0.38729095196332963,0.52326172347205,83.06881083454017,36.21582780671913,0.3185406181773182,12,-0.28500080108642756,-0.28500080108642756,-0.5750002861022967,-1.7725000381469762,2.6449995040893537,4,0.17758043341197682,1.0238100644411243,12.960000038146973,-4.548400593124942,13.279999732971193,-2.7500008514957375,13.380000114440918,0.17758043341197682
|
|
596,2009-12-07,13.664999961853027,13.739999771118164,13.475000381469727,13.475000381469727,1267800.0,0.011098750626697518,-1.789473420034232,0.8837183513422402,42.08861198816237,48.718062909784564,-0.37401797050208785,-0.13762897368687455,-1.0531724993396203,-2.7808818825657777,25.154782249400277,0.2649993896484375,0.09575100777336587,0.18249993324279856,-0.41454104218443355,0.7795409086700307,-0.1160205544708166,0.48102042095641373,0.32093160395943876,90.44588231292187,46.242271955137,0.2985204877136158,12,-0.43000030517578125,-0.4350004196166992,-0.7249999046325684,-1.9224996566772479,2.265000343322752,0,0.18916941422343303,2.2957791126250853,13.515000343322756,1.0238100644411243,12.960000038146973,-4.548400593124942,13.279999732971193,0.18916941422343303
|
|
597,2009-12-08,13.404999732971193,13.630000114440918,13.359999656677244,13.479999542236328,1040400.0,-0.019026727377068897,-2.272733578013418,-0.39473671001710664,42.69663437340422,46.68812737454199,-0.10201445338561399,0.10947578224693721,-0.7568167868181188,-2.4470786428485614,24.060294751468795,0.305000305175783,0.030419622107682898,-0.06575026512145854,-0.6589776258946305,0.5274770956517134,-0.3623639455080454,0.23086341526512832,0.5306945518982271,57.32482760966672,14.148309465893135,0.2966136803865863,12,-0.1700000762939471,-0.17500019073486506,-0.4937496185302752,-1.6624994277954137,2.1649999618530273,1,0.2051474083144038,-1.789473420034232,13.664999961853027,2.2957791126250853,13.515000343322756,1.0238100644411243,12.960000038146973,0.2051474083144038
|
|
598,2009-12-09,13.835000038146973,13.994999885559082,13.220000267028807,13.40999984741211,3625800.0,0.03207760639622714,1.0805362082671464,-5.666683620919987,49.78783123295832,45.71679605703838,-0.48416655283943477,-0.316677240644367,-1.1389125602864176,-2.805614751792799,22.889816594173723,0.7749996185302752,-0.005290542404917886,0.3515000343322754,-0.2622211650085866,0.9652212336731374,0.04463943466184439,0.6583606340027064,-1.1050004959106445,84.61539872299336,41.31576639110103,0.30686059967043106,12,-0.4725003242492676,-0.5975003242492676,-0.96875,-1.9200000762939453,2.0,2,0.16624504404720764,-2.272733578013418,13.404999732971193,-1.789473420034232,13.664999961853027,2.2957791126250853,13.515000343322756,0.16624504404720764
|
|
599,2009-12-10,13.364999771118164,14.300000190734865,13.079999923706055,14.06999969482422,5161000.0,-0.03397182983251801,1.0944194133556833,-1.6588226054370674,48.41816088673033,45.143694128848594,-0.040357835708212164,0.1230068214742932,-0.6185503600914561,-2.2640022297897673,21.58687624778238,1.2200002670288104,-0.042798736561755035,-0.09525022506713832,-0.6885947115948436,0.498094261460567,-0.391922468330991,0.20142201819671435,-0.6097002220153804,28.07690135120955,-17.108183027582832,0.29667224326385244,12,0.15000009536743164,-0.019999980926513672,-0.4987497329711914,-1.4499998092651367,2.4000005722045916,3,0.1900486348935062,1.0805362082671464,13.835000038146973,-2.272733578013418,13.404999732971193,-1.789473420034232,13.664999961853027,0.1900486348935062
|
|
600,2009-12-11,13.585000038146973,13.725000381469727,13.30500030517578,13.420000076293945,1721000.0,0.01646092561140411,-1.1265853346435204,-0.23404252441000636,54.923720655355034,46.6322501076738,-0.22613465039596647,-0.08563211454516662,-0.7621885723400617,-2.4229181461921296,21.09667169805632,0.4200000762939471,-0.08060073660691458,0.11475005149841344,-0.4799943036387688,0.7094944066355957,-0.1826221260701768,0.4121222290670037,-0.7679124633789058,41.39344294331965,-7.6045659105784935,0.2973721775685909,12,0.04250001907348633,-0.18000030517578125,-0.71875,-1.6700000762939453,2.1599998474121094,4,0.1538461646462368,1.0944194133556833,13.364999771118164,1.0805362082671464,13.835000038146973,-2.272733578013418,13.404999732971193,0.1538461646462368
|
|
601,2009-12-14,13.859999656677244,13.93000030517578,13.375,13.729999542236328,1262200.0,0.020242886842699148,3.111091880741925,0.7878796636129708,57.79219765871796,47.814605311100685,-0.42425446977016357,-0.35521629363792506,-0.9604082923301664,-2.638765611432655,20.674510916716414,0.5550003051757795,-0.12102148257652345,0.3747497081756581,-0.2441667840748547,0.9936662004261709,0.0652914620504017,0.6842079543009145,-0.9835955772705063,63.93439034819243,10.52083134830179,0.30945824612525624,12,-0.23249959945678533,-0.40000009536742986,-0.9937496185302717,-1.944999694824217,1.1600008010864276,0,0.16594518381728873,-1.1265853346435204,13.585000038146973,1.0944194133556833,13.364999771118164,1.0805362082671464,13.835000038146973,0.16594518381728873
|
|
602,2009-12-15,13.869999885559082,14.130000114440918,13.609999656677244,13.744999885559082,828800.0,0.0007215172532144543,-1.6329106589278153,0.961537615082726,58.73849857876258,49.69494102408282,-0.39944456291092933,-0.40944269846255743,-0.9077259886609532,-2.5907114079435587,19.768665744977575,0.5200004577636737,-0.11790113271594826,0.3994999408721931,-0.1626659640212722,0.9616658457656584,0.11841698842546045,0.6805828933189257,-0.9366519616992193,64.75408106073566,7.253864976037356,0.2810829524467327,12,-0.24249982833862305,-0.3275003433227539,-1.0037498474121094,-1.9549999237060547,0.6599998474121112,1,0.14852202138526982,3.111091880741925,13.859999656677244,-1.1265853346435204,13.585000038146973,1.0944194133556833,13.364999771118164,0.14852202138526982
|
|
603,2009-12-16,13.960000038146973,14.125,13.845000267028807,14.05500030517578,843000.0,0.00648883585655935,1.3829799322281668,-0.7600021362304545,56.328230447958845,51.1279420463102,-0.42783415560393756,-0.5181318350749979,-0.9457617704642374,-2.62465799072832,18.813867574562188,0.2799997329711932,-0.046990910548291964,0.48450007438659703,-0.09379964921507877,1.0627997979882728,0.19535021258576002,0.773649936187434,-0.971986023612109,72.13114113360572,15.832517164999231,0.28914986180083757,12,-0.309999942779541,-0.41750049591064453,-1.127500295639038,-2.0450000762939453,0.5500001907348633,2,0.11532948798551401,-1.6329106589278153,13.869999885559082,3.111091880741925,13.859999656677244,-1.1265853346435204,13.585000038146973,0.11532948798551401
|
|
604,2009-12-17,13.670000076293945,13.925000190734865,13.4350004196167,13.885000228881836,732400.0,-0.02077363617912431,2.3220314874082417,2.263153139587454,56.328230447958845,51.900235141112056,-0.02964702219673221,-0.25540312230764073,-0.6106091899855457,-2.2766879762341734,17.64352542570392,0.5249996185302734,-0.022728985634374865,0.20350012779235804,-0.3555413327597954,0.7625415883445115,-0.07602060248371956,0.48302085806843564,-0.6295066147110813,44.24240672774049,-13.921550351788625,0.2795207302760768,12,0.019999980926513672,-0.1275005340576172,-0.7562501430511475,-1.755000114440918,0.8649997711181641,3,0.15837600217775405,1.3829799322281668,13.960000038146973,-1.6329106589278153,13.869999885559082,3.111091880741925,13.859999656677244,0.15837600217775405
|
|
605,2009-12-18,13.75,13.824999809265135,13.420000076293945,13.75,1198400.0,0.005852225549346501,4.400010172552016,-0.0,59.37940435321936,53.82143429278506,-0.08136282700008834,-0.33111456461641353,-0.6540732579879496,-2.2970254428818144,17.305039715222577,0.40499973297118963,0.036036635446606624,0.2700000286102302,-0.30327311511177335,0.8432731723322338,-0.016636543250772462,0.5566366004712329,-0.6591262692510558,49.66886664350901,-10.892573018928921,0.28663657186100183,12,-0.059999942779541016,-0.20750045776367188,-0.744999885559082,-1.8350000381469727,0.42500019073486506,4,0.14654547951438213,2.3220314874082417,13.670000076293945,1.3829799322281668,13.960000038146973,-1.6329106589278153,13.869999885559082,0.14654547951438213
|
|
606,2009-12-21,14.154999732971193,14.345000267028807,13.725000381469727,13.795000076293945,1262800.0,0.02945452603426868,-1.4800042724690794,100.0,60.60190797449009,55.81090913735015,-0.45767609156658473,-0.6991059697004491,-1.0167553261861446,-2.6406793307367433,17.559891202903568,0.6199998855590803,0.1278822122832004,0.6287497520446799,-0.005599173713706662,1.2630986778030664,0.3115752891654857,0.945924214923874,-1.0157609438228121,79.45940595896865,19.531392349373775,0.3171744628791933,12,-0.44249963760376154,-0.6125001907348651,-1.0237498283386248,-2.239999771118166,-0.03499984741211115,0,0.11232781226299182,4.400010172552016,13.75,2.3220314874082417,13.670000076293945,1.3829799322281668,13.960000038146973,0.11232781226299182
|
|
607,2009-12-22,15.03499984741211,15.095000267028807,14.3149995803833,14.31999969482422,3885400.0,0.0621688541887524,-1.1517248999629004,1.9861134290717148,69.78579423215245,58.03290502614949,-1.2093180044915037,-1.5170914064478502,-1.850109563723855,-3.457824931856001,17.865976047442082,0.9400005340576136,0.18395260016663606,1.4199998855590827,0.5070175885013732,2.3329821826167922,0.963508737030228,1.8764910340879375,-1.8234153695909026,96.41788580391899,34.77308644518357,0.45649114852885503,12,-0.9474997520446777,-1.122499942779541,-1.8999998569488525,-3.119999885559082,-0.8599996566772443,1,-0.0009976315131802194,-1.4800042724690794,14.154999732971193,4.400010172552016,13.75,2.3220314874082417,13.670000076293945,-0.0009976315131802194
|
|
608,2009-12-23,15.074999809265135,15.25,14.720000267028807,15.210000038146973,1738600.0,0.0026604564189542934,3.930226575114014,-0.1888114686314606,75.45125657759742,61.03658232513474,-1.1789003726740361,-1.4860005440876414,-1.8426818818673336,-3.4419235855739814,18.829105731633643,0.5299997329711932,0.26484695705025274,1.3664998531341528,0.26645643297848665,2.466543273289819,0.8164781430563188,1.9165215632119867,-1.7127420683073193,90.43714764859331,23.078926385239697,0.5500217100778334,12,-0.7974996566772443,-1.0850000381469709,-1.7687499523162824,-3.1099996566772443,-0.4749994277954084,2,-0.03615257599930333,-1.1517248999629004,15.03499984741211,-1.4800042724690794,14.154999732971193,4.400010172552016,13.75,-0.03615257599930333
|
|
609,2009-12-24,15.119999885559082,15.300000190734865,15.050000190734865,15.125,510800.0,0.0029850797255923656,-2.4482876554659723,0.03703782195283863,72.01645186103829,62.93577468132175,-1.0602726040869097,-1.479668645515341,-1.851003937323874,-3.4361010025634577,19.395886337791175,0.25,0.3724174816125636,1.3307499408721917,0.06846609575952733,2.593033785984856,0.6996080183158586,1.9618918634285247,-1.568967918697048,90.42551626496513,24.01960011141888,0.6311419225563325,12,-0.7824997901916504,-1.1050000190734863,-1.783750057220459,-3.049999713897705,-0.6400003433227539,3,-0.040343892942740656,3.930226575114014,15.074999809265135,-1.1517248999629004,15.03499984741211,-1.4800042724690794,14.154999732971193,-0.040343892942740656
|
|
610,2009-12-28,15.045000076293945,15.5,14.904999732971193,15.28499984741211,1073000.0,-0.004960304883121602,-1.2884605509298404,47.99885561701316,69.32772918432546,64.21750040638925,-0.8452828843670002,-1.3286615044720378,-1.747017321357232,-3.3048496971197565,20.65633433022127,0.5950002670288068,0.42693482214016676,1.164250135421753,-0.18507039417208304,2.513570665015589,0.48958987062483494,1.838910400218671,-1.2840919225671712,74.36619597232355,10.546726715357678,0.6746602647969184,12,-0.5850000381469727,-0.9300003051757812,-1.6812503337860107,-2.804999828338623,-1.4200000762939453,0,-0.03389832012599525,-2.4482876554659723,15.119999885559082,3.930226575114014,15.074999809265135,-1.1517248999629004,15.03499984741211,-0.03389832012599525
|
|
611,2009-12-29,15.420000076293945,15.600000381469727,15.085000038146973,15.085000038146973,1245800.0,0.02492522420062193,-2.0746285652469734,-1.3958348234508737,77.34057142295178,66.28439738907696,-1.0903920160687104,-1.601889540770447,-2.0801770497514376,-3.6192497969727775,22.40353972122258,0.5550003051757812,0.5412065108422901,1.4225001335144043,-0.03652800717755511,2.8815282742063637,0.6929860631684246,2.152014203860384,-1.4156190640889204,85.99220288239533,20.469208876162014,0.72951407034598,12,-0.9099998474121094,-1.255000114440918,-1.916250228881836,-3.0250000953674316,-2.2849998474121094,1,-0.08073929178982886,-1.2884605509298404,15.045000076293945,-2.4482876554659723,15.119999885559082,3.930226575114014,15.074999809265135,-0.08073929178982886
|
|
612,2009-12-30,15.100000381469727,15.53499984741211,15.0,15.404999732971193,1033000.0,-0.020752249885923946,-1.1188107967238934,-0.9104457217036375,67.69231343795208,67.54707327685398,-0.6454436105766241,-1.2083790027072627,-1.7226435608792166,-3.2487575348746223,23.58359077967392,0.5349998474121094,0.6134207670605978,1.0165004253387444,-0.49122745260819123,2.52422830328568,0.2626364863652775,1.7703643643122113,-0.8403202701823496,43.18182557082289,-19.102980690282365,0.7538639389734678,12,-0.5900001525878906,-0.9350004196166992,-1.6100006103515625,-2.635000228881836,-1.8150005340576172,2,-0.06490069345384075,-2.0746285652469734,15.420000076293945,-1.2884605509298404,15.045000076293945,-2.4482876554659723,15.119999885559082,-0.06490069345384075
|
|
613,2009-12-31,15.050000190734865,15.449999809265135,15.03499984741211,15.095000267028807,789200.0,-0.0033112708259411816,-10.066553074614673,0.14754154745711115,76.70365391806023,69.81100921797635,-0.4744616183852237,-1.0740425148587907,-1.6336272015420477,-3.148442087647229,24.758744671845793,0.41499996185302557,0.6569182574918386,0.8780002117156993,-0.6389059849507834,2.394906408382182,0.11954711338245794,1.6364533100489407,-0.5758688362183122,20.86335575037638,-43.85869623201507,0.7584530983332411,12,-0.5399999618530291,-0.8850002288818377,-1.560000419616701,-2.5850000381469744,-1.305000305175783,3,-0.058139534146894656,-1.1188107967238934,15.100000381469727,-2.0746285652469734,15.420000076293945,-1.2884605509298404,15.045000076293945,-0.058139534146894656
|
|
614,2010-01-04,15.454999923706055,15.770000457763672,15.295000076293945,15.4350004196167,1663200.0,0.026910280919498986,-2.1666671964853945,-0.4444326707074483,77.99401697712013,71.87929950952088,-0.6700996739021008,-1.3518491985251018,-1.9868466602072274,-3.500420375156537,26.655532091213054,0.7200002670288068,0.7132968838325979,1.1582499504089352,-0.34932144791772757,2.665821348735598,0.4044642512456047,1.9120356495722657,-0.8007295248769939,63.5837838016623,-3.920260508590893,0.7537856991633312,1,-0.7074995040893555,-1.2049999237060547,-2.0037500858306885,-2.989999771118164,-1.8500003814697266,0,-0.05532187295095781,-10.066553074614673,15.050000190734865,-1.1188107967238934,15.100000381469727,-2.0746285652469734,15.420000076293945,-0.05532187295095781
|
|
615,2010-01-05,15.914999961853027,15.93000030517578,15.449999809265135,15.494999885559082,1268600.0,0.029763833090765024,1.1333319204849064,21.00052453388012,79.14894365339823,73.94008125162176,-0.883620381334099,-1.7105279345078515,-2.3988085179476126,-3.9113710197536804,28.410709526102135,0.48000049591064453,0.7969564455854634,1.4982500076293945,-0.12495444867228045,3.1214544639310713,0.686647779478557,2.309852235780232,-1.0598981524157374,98.38706038704827,29.174385857045806,0.8116022281508382,1,-0.7925000190734863,-1.5850000381469727,-2.463750123977661,-3.4499998092651367,-1.9549999237060547,1,-0.09016653616439085,-2.1666671964853945,15.454999923706055,-10.066553074614673,15.050000190734865,-1.1188107967238934,15.100000381469727,-0.09016653616439085
|
|
616,2010-01-06,16.25,16.325000762939453,15.845000267028807,15.925000190734865,1906200.0,0.02104932698397355,1.0210490387993851,0.7738089291147591,80.90909698918784,75.17600378018126,-0.994807246921301,-1.9414771562390225,-2.6746008179836736,-4.193358812948478,30.168724782765032,0.4800004959106463,0.9241718868609379,1.7040000438690193,-0.07167369201695806,3.4796737797549966,0.8161631759260306,2.591836911812008,-1.1799184914150125,94.33956832046894,23.54824315717113,0.8878368679429884,1,-0.7274994850158691,-1.7224998474121094,-2.798750162124634,-3.7849998474121094,-2.074999809265135,2,-0.16153846153846152,1.1333319204849064,15.914999961853027,-2.1666671964853945,15.454999923706055,-10.066553074614673,15.050000190734865,-0.16153846153846152
|
|
617,2010-01-07,16.155000686645508,16.475000381469727,15.895000457763672,16.254999160766598,954400.0,-0.005846111591045644,1.1481442235691377,-0.30768779325501516,78.46953893849951,75.51136848694817,-0.8093389286629122,-1.7179725647549233,-2.5264021230208122,-4.041848718478329,32.29325521517949,0.5799999237060547,1.046609407252749,1.4715006828308113,-0.3572583647365484,3.3002597303981727,0.5571211590471314,2.385880206614491,-0.8339353271896268,77.77780721215935,6.860354442217215,0.9143795237836805,1,-0.46500062942504883,-1.4400005340576172,-2.8025007247924805,-3.690000534057617,-1.7350006103515625,3,-0.18693904855480126,1.0210490387993851,16.25,1.1333319204849064,15.914999961853027,-2.1666671964853945,15.454999923706055,-0.18693904855480126
|
|
618,2010-01-08,16.135000228881836,16.319999694824222,15.885000228881836,16.120000839233402,634600.0,-0.0012380350921435967,1.25974733713151,-0.14999618524449562,84.37936934578727,76.8850259852536,-0.696398705860279,-1.598798192316858,-2.4876383669227806,-3.9545812544389314,33.994746249085274,0.43499946594238637,1.1465474481607831,1.3365002155303962,-0.5557615347259528,3.2287619657867452,0.3903693404022217,2.2826310906585707,-0.5831478650231858,71.18643519865516,-2.976957585313201,0.9461308751281741,1,-0.44500017166137695,-1.4200000762939453,-2.7825002670288086,-3.6700000762939453,-1.765000343322754,4,-0.1766346663180205,1.1481442235691377,16.155000686645508,1.0210490387993851,16.25,1.1333319204849064,15.914999961853027,-0.1766346663180205
|
|
619,2010-01-11,15.904999732971193,16.200000762939453,15.75,16.200000762939453,1054400.0,-0.014254756284350023,2.0508419783338883,-19.667535605294468,78.84872732342285,77.94291466737553,-0.38368431560473404,-1.2319112147579308,-2.1961884560238847,-3.6576489509263563,35.24186924170963,0.4500007629394531,1.1226159719873134,0.9794997215271017,-0.8474878893703259,2.8064873324245294,0.06600591607838702,1.8929935269758165,-0.1685177655903285,44.390211678363784,-31.513683115698782,0.9134938054487141,1,-0.1674995422363299,-1.1899995803833026,-2.6562500000000018,-3.4399995803833026,-1.3099994659423864,0,-0.13580634289068327,1.25974733713151,16.135000228881836,1.1481442235691377,16.155000686645508,1.0210490387993851,16.25,-0.13580634289068327
|
|
620,2010-01-12,15.675000190734865,15.899999618530273,15.524999618530273,15.75,947200.0,-0.014460832826016179,1.000005086275956,0.25423575393348424,71.34832423860082,77.27710942466987,-0.06137558010944488,-0.8825549330386853,-1.9243595716473134,-3.3630520755822957,36.32807358544613,0.38000011444091975,1.0697862870355408,0.645000171661378,-1.0962246258047283,2.3862249691274844,-0.22561222707167516,1.5156125703944312,0.8000001907348615,15.78952123580049,-57.199941181996266,0.870612398733053,1,0.062499999999998224,-0.9375000000000018,-2.445000648498537,-3.2100000381469744,-1.1300001144409197,1,-0.13205745603257257,2.0508419783338883,15.904999732971193,1.25974733713151,16.135000228881836,1.1481442235691377,16.155000686645508,-0.13205745603257257
|
|
621,2010-01-13,16.15999984741211,16.204999923706055,15.6899995803833,15.824999809265135,1500800.0,0.030940966556664895,1.4235299397502497,-4.466678534644027,67.77251741774447,77.28602097798014,-0.480943757569257,-1.2505245018338798,-2.3429784987798854,-3.7841298072468277,37.324025881683724,0.5299997329711896,1.0593232911819594,1.0149998188018792,-0.7045381698141959,2.7345378074179525,0.15523082449384162,1.8747688131099167,0.2960005187988273,66.84207567550203,-3.0523272418372187,0.859768994308037,1,-0.4049997329711914,-1.3824996948242188,-2.9300003051757812,-3.6949996948242188,-2.0,2,-0.13613860334395045,1.000005086275956,15.675000190734865,2.0508419783338883,15.904999732971193,1.25974733713151,16.135000228881836,-0.13613860334395045
|
|
622,2010-01-14,15.93000030517578,16.274999618530273,15.914999961853027,16.165000915527347,898600.0,-0.01423264507475619,-1.7169652432397418,-0.7014942793781597,62.74218860814942,75.73474705465672,-0.13502677877111502,-0.9046645320841797,-2.040971056974497,-3.4943297675195435,38.14571931765916,0.3599996566772461,1.0673649408843318,0.6820002555847147,-0.9610566983489921,2.3250572095184214,-0.13952822138213783,1.5035287325515672,0.5073800460815452,50.9434777080145,-15.676905128426242,0.8215284769668533,1,-0.045000076293943536,-1.1525001525878888,-2.6975007057189924,-3.465000152587889,-1.9650001525878888,3,-0.11016949659886077,1.4235299397502497,16.15999984741211,1.000005086275956,15.675000190734865,2.0508419783338883,15.904999732971193,-0.11016949659886077
|
|
623,2010-01-15,15.56999969482422,16.069999694824222,15.359999656677244,15.984999656677244,1490600.0,-0.022598907938161883,1.4273503994835375,1.7659526978767062,56.13078905784494,73.3054995080706,0.3425115608661411,-0.4404441703869022,-1.6189146524991553,-3.0744980558100696,38.494880912001086,0.710000038146978,1.0013658066185727,0.24149966239929377,-1.289816010526737,1.7728153353253262,-0.5241581740637233,1.007157498862309,0.849133041778563,22.950824798035043,-38.97881348529707,0.7656578364630159,1,0.3475003242492658,-0.7924995422363299,-2.3375000953674334,-3.10499954223633,-1.3699998855590856,4,-0.07385996410215456,-1.7169652432397418,15.93000030517578,1.4235299397502497,16.15999984741211,1.000005086275956,15.675000190734865,-0.07385996410215456
|
|
624,2010-01-19,15.835000038146973,15.835000038146973,15.260000228881836,15.529999732971193,1196200.0,0.017019932467361887,2.7704867798984414,-0.7349405619555172,60.23316103780531,71.20374588411582,0.1531927036463756,-0.5638402139741405,-1.810891647144894,-3.2807123432472682,39.724614349697305,0.5749998092651367,1.014220147656605,0.3982500076293949,-0.9323585146384445,1.7288585298972325,-0.2670542535045257,1.0635542687633137,0.5417673752587895,56.65026157939836,-3.553135019385131,0.665304261133919,1,0.032500267028808594,-1.057499885559082,-2.5350003242492676,-3.369999885559082,-1.2749996185302734,1,-0.09251658661564022,1.4273503994835375,15.56999969482422,-1.7169652432397418,15.93000030517578,1.4235299397502497,16.15999984741211,-0.09251658661564022
|
|
625,2010-01-20,15.765000343322756,15.8149995803833,15.31999969482422,15.550000190734865,1266800.0,-0.004420568023718707,2.142870118074502,0.7049178277509609,54.85232531593992,68.30854903153272,0.22314324129615137,-0.3532530898164854,-1.684101349975597,-3.151257819500062,41.05393027059411,0.5150003433227521,1.0083394001888575,0.2275002956390395,-0.8455746486218185,1.3005752398998975,-0.3090371764913886,0.7640377677694694,0.5447610390115702,49.75373577474122,-6.890639981695195,0.5365374721304295,1,0.10249996185302557,-0.8750000000000018,-2.3350005149841326,-3.300000190734865,-1.4400005340576207,2,-0.07421503652484862,2.7704867798984414,15.835000038146973,1.4273503994835375,15.56999969482422,-1.7169652432397418,15.93000030517578,-0.07421503652484862
|
|
626,2010-01-21,15.744999885559082,15.960000038146973,15.585000038146973,15.765000343322756,2803000.0,-0.00126866205696885,-1.2058813629682819,-0.0930253189262161,59.907826135363194,66.2461364978509,0.18324645779115833,-0.21926821006327657,-1.6079836691962779,-3.071874085102536,41.79342500034594,0.375,0.9632857682450435,0.1279998302459724,-0.7273143021704769,0.9833139626624217,-0.29965723596225047,0.555656896454197,0.5017758275680961,47.78324614020054,-10.127661596086405,0.4276570662082245,1,0.04500007629394709,-0.8199996948242188,-2.228749990463257,-3.2799997329711914,-0.6350002288818377,3,-0.07621465976419262,2.142870118074502,15.765000343322756,2.7704867798984414,15.835000038146973,1.4273503994835375,15.56999969482422,-0.07621465976419262
|
|
627,2010-01-22,15.020000457763672,15.574999809265135,14.859999656677244,15.550000190734865,2520000.0,-0.04604632791775132,1.4655221458368082,26.499380125879863,49.61832394501882,62.38379811998775,0.8161407491916766,0.5318163873368409,-0.8567011288701742,-2.290785011168291,41.138600804646686,0.8850002288818377,0.8521799467789819,-0.5962496280670173,-1.4537360143541136,0.2612367582200772,-1.0249928212105637,-0.16750643492346917,1.1675687263087866,13.223206284477188,-47.33437994640842,0.42874319314354753,1,0.5474991798400879,-0.07250022888183594,-1.4762506484985352,-2.5550003051757812,0.5,4,-0.05725702956999834,-1.2058813629682819,15.744999885559082,2.142870118074502,15.765000343322756,2.7704867798984414,15.835000038146973,-0.05725702956999834
|
|
628,2010-01-25,14.529999732971193,15.300000190734865,14.300000190734865,15.130000114440918,1816200.0,-0.032623216368758645,1.1276583656466335,1.1320767618242107,38.480695994544455,57.89846130566792,1.1784570377683234,1.0317942158643074,-0.34363495314246073,-1.747214034866973,40.212877804604084,1.0,0.6743944590093403,-1.0590003490447977,-2.0175881810822407,-0.10041251700735465,-1.5382942650635183,-0.579706433026077,1.5513638889096466,13.8553953842159,-44.40599068721153,0.47929391601872123,1,0.7575001716613752,0.41750049591064275,-0.9449999332427996,-2.0649995803833026,1.0900001525878888,0,-0.03888503721725589,1.4655221458368082,15.020000457763672,-1.2058813629682819,15.744999885559082,2.142870118074502,15.765000343322756,-0.03888503721725589
|
|
629,2010-01-26,14.510000228881836,14.645000457763672,14.375,14.515000343322756,1044400.0,-0.0013764283865728144,1.0377366638716248,0.008333518769891055,30.3496530359256,53.34305339425957,1.0949072680105747,1.0579948588802601,-0.3083863147451993,-1.669703957880449,39.18654871718286,0.2700004577636719,0.5019266268731659,-1.0484998703002937,-2.1038526444896206,0.006852903889033257,-1.5761762573949554,-0.5208234832056302,1.3932270498844055,12.650605870497817,-38.860686934181885,0.5276763870946635,1,0.7774996757507324,0.4375,-0.913750410079956,-1.8675003051757812,1.4049997329711914,1,-0.02136460473650803,1.1276583656466335,14.529999732971193,1.4655221458368082,15.020000457763672,-1.2058813629682819,15.744999885559082,-0.02136460473650803
|
|
630,2010-01-27,14.53499984741211,14.640000343322756,14.3100004196167,14.414999961853027,948200.0,0.0017229233725657433,-1.0000057798623923,-23.999427808498055,23.73659305993685,48.450172910058726,0.9959248800863065,1.0464819351605303,-0.3031860320495241,-1.6327913211321903,37.942034703497384,0.32999992370605646,0.30151882279293396,-0.9980002403259274,-2.1276271466554775,0.13162666600362272,-1.5628136934907033,-0.4331867871611532,1.2079047225509942,14.156607125211613,-30.617904205456803,0.5648134531647746,1,0.752500057220459,0.41250038146972656,-0.9187500476837158,-1.6974997520446777,1.9050006866455043,2,0.0017200256255276436,1.0377366638716248,14.510000228881836,1.1276583656466335,14.529999732971193,1.4655221458368082,15.020000457763672,0.0017200256255276436
|
|
631,2010-01-28,14.175000190734865,14.729999542236328,14.020000457763672,14.640000343322756,1748200.0,-0.024767778497179704,1.2015524965623412,-3.875004967058468,21.954665075228107,43.918225850845246,1.1675182867991865,1.379135981796198,0.07781131259112506,-1.217373904548987,36.701692215200474,0.7099990844726562,0.11517643686543089,-1.295749902725218,-2.578441479270383,-0.013058326180054536,-1.9370956909977988,-0.6544041144526354,1.4236139413054154,9.967832643886949,-29.366608068290986,0.6413457882725819,1,0.869999885559082,0.9250001907348615,-0.5587503910064715,-1.2624998092651385,2.3550004959106428,3,0.010581983528177519,-1.0000057798623923,14.53499984741211,1.0377366638716248,14.510000228881836,1.1276583656466335,14.529999732971193,0.010581983528177519
|
|
632,2010-01-29,14.119999885559082,14.5649995803833,13.994999885559082,14.21500015258789,1494200.0,-0.0038800920236835568,-2.3043434994015355,0.2043015824835722,21.739122293162936,40.096929543658355,1.0490928172479688,1.4302840862932378,0.13409919671041237,-1.1081500821087165,35.62880199949246,0.5699996948242188,-0.0279005255015079,-1.3017501831054688,-2.7125517252807008,0.10905135906976149,-2.007150954193083,-0.5963494120178527,1.2891806055680046,9.578541821349425,-24.664086756342833,0.7054007710876152,1,0.8575000762939453,1.1150002479553223,-0.49250006675720215,-0.9549999237060547,2.7300004959106445,4,0.07011329880609019,1.2015524965623412,14.175000190734865,-1.0000057798623923,14.53499984741211,1.0377366638716248,14.510000228881836,0.07011329880609019
|
|
633,2010-02-01,14.175000190734865,14.324999809265135,14.095000267028807,14.149999618530273,826000.0,0.003895205780563238,-2.407418919587073,-0.2631631782362281,24.483777968825237,36.12477586932724,0.8665265677603529,1.3769677304719163,0.09088470169161589,-1.1156409598059138,34.49793146336299,0.22999954223632812,-0.19453341097287513,-1.2029998779296864,-2.7131145996467243,0.30711484378735143,-1.9580572387882054,-0.4479425170711675,1.0361950156127016,24.48984887823219,-8.119325648493064,0.7550573608585193,2,0.8024997711181623,1.0599999427795392,-0.17500019073486506,-0.677500247955324,2.679999351501463,0,0.09488537911328798,-2.3043434994015355,14.119999885559082,1.2015524965623412,14.175000190734865,-1.0000057798623923,14.53499984741211,0.09488537911328798
|
|
634,2010-02-02,14.600000381469727,14.635000228881836,14.119999885559082,14.149999618530273,1672800.0,0.029982376367984287,-1.019608283125208,17.99961853900311,35.006976320413244,33.919737092046496,0.2770538409837844,0.9324352907156879,-0.31682578581864007,-1.4956867131680625,32.72142409202298,0.5150003433227539,-0.33081088516483526,-0.7352497100830071,-2.284098115582271,0.8135986954162568,-1.509673912832639,0.03917449266662487,0.44092747996745274,82.31303108979724,45.610956343557376,0.7744242027496315,2,0.3774995803833008,0.6349997520446777,-0.4662504196166992,-0.9225006103515625,2.484998703002926,1,0.06986297790676321,-2.407418919587073,14.175000190734865,-2.3043434994015355,14.119999885559082,1.2015524965623412,14.175000190734865,0.06986297790676321
|
|
635,2010-02-03,14.479999542236328,14.59000015258789,14.255000114440918,14.44499969482422,850000.0,-0.008219235349178677,1.6274402740586713,0.07777730682829258,23.913048629078858,29.920317369126007,0.21859614235053115,0.9901845753722682,-0.16864512950878918,-1.3321703823696396,30.68468438456983,0.3450002670288086,-0.4286066313075576,-0.7835005283355709,-2.352094021686021,0.7850929650148775,-1.567797275010797,0.0007962183396532652,0.4144984025779177,65.98637866986374,31.729616201325435,0.7842967466752244,2,0.30500030517578125,0.7550005912780762,-0.30374956130981445,-0.7774996757507324,3.1000003814697266,2,0.09910224205677531,-1.019608283125208,14.600000381469727,-2.407418919587073,14.175000190734865,-2.3043434994015355,14.119999885559082,0.09910224205677531
|
|
636,2010-02-04,13.625,14.350000381469727,13.600000381469727,14.3100004196167,1721200.0,-0.05904693157913454,-1.0408172798081752,-19.571525885559577,20.026013349948002,26.632282858562583,0.8283596425972046,1.726985874854389,0.7132395474804145,-0.4491228396784823,28.563720596627928,0.8799991607666016,-0.6006795559269555,-1.5072500705718994,-3.1650403227204436,0.1505401815766465,-2.3361451966461715,-0.6783549444976273,1.1435682165185224,2.415422436320346,-28.502443072381173,0.828895126074273,2,0.8250002861022949,1.4125003814697266,0.6624999046325684,0.17749977111816406,4.209999084472656,3,0.20660554378404505,1.6274402740586713,14.479999542236328,-1.019608283125208,14.600000381469727,-2.407418919587073,14.175000190734865,0.20660554378404505
|
|
637,2010-02-05,13.135000228881836,13.625,12.875,13.595000267028807,4177200.0,-0.035963285953626745,1.8846181356016132,0.6715324910375526,19.371078839468396,24.508992063554132,1.1430575031102723,2.086089070308086,1.2240177666693448,0.06340642675623087,26.537814035754003,0.75,-0.7690451743182436,-1.8462498188018799,-3.6550728405932382,-0.03742679701052154,-2.750661329697559,-0.9418383079062007,1.4549999237060547,14.772738356234157,-16.44433544105643,0.9044115108956787,2,0.6674995422363281,1.5399999618530273,1.2024998664855957,0.7174997329711914,4.629999160766602,4,0.2584697676897325,-1.0408172798081752,13.625,1.6274402740586713,14.479999542236328,-1.019608283125208,14.600000381469727,0.2584697676897325
|
|
638,2010-02-08,13.28499984741211,13.44499969482422,13.104999542236328,13.295000076293945,1699400.0,0.011419841333572878,1.1935531505146637,0.021739626201163154,16.968906508531305,23.022242449399215,0.8916488718017597,1.8041254472628818,1.0987411069686672,-0.06631583394797147,24.432070168438816,0.3400001525878924,-0.9697753912430027,-1.5537501811981205,-3.4277407778357336,0.32024041543949266,-2.490745479516928,-0.616754882879313,1.0650005340576172,23.29544284619728,-4.510165548108237,0.9369952983188066,2,0.5174999237060547,1.390000343322754,1.0525002479553223,0.567500114440918,4.340000152587891,0,0.2683478039145082,1.8846181356016132,13.135000228881836,-1.0408172798081752,13.625,1.6274402740586713,14.479999542236328,0.2683478039145082
|
|
639,2010-02-09,13.744999885559082,13.84000015258789,13.44499969482422,13.494999885559082,1399600.0,0.03462552077007208,-1.2571430128446295,-24.99942780850658,26.235288732192075,23.299875301872017,0.3483549496658611,1.2374513029172114,0.6596476196602179,-0.5077882492665857,22.317222134700437,0.5550003051757812,-1.0787064158013617,-0.9857501506805413,-2.8499482748188107,0.8784479734577264,-1.917849212749676,-0.05365108861140655,0.33950042724609375,50.72885178734678,24.63791266107561,0.9320990620691342,2,0.05749988555908203,0.9300003051757812,0.5925002098083496,0.10750007629394531,3.6700010299682653,1,0.22626407294078676,1.1935531505146637,13.28499984741211,1.8846181356016132,13.135000228881836,-1.0408172798081752,13.625,0.22626407294078676
|
|
640,2010-02-10,13.604999542236328,13.829999923706055,13.5,13.704999923706055,774800.0,-0.010185547070818313,-1.1290354336764516,-0.40000152587890625,25.514869572485466,23.695453579345056,0.3828190604700836,1.2800498117280963,0.8287077412783734,-0.3472517032657212,20.742248133287518,0.3299999237060547,-1.1068966257721211,-1.0222504615783699,-2.8955433830032824,0.8510424598465427,-1.9588969222908261,-0.08560400086591358,0.26179071426391687,49.49148158924127,25.06447218277451,0.9366464607124566,2,0.15000057220458984,1.0700006484985352,0.8937506675720215,0.3325004577636719,3.145000457763672,2,0.2557882880798905,-1.2571430128446295,13.744999885559082,1.1935531505146637,13.28499984741211,1.8846181356016132,13.135000228881836,0.2557882880798905
|
|
641,2010-02-11,13.960000038146973,14.0649995803833,13.460000038146973,13.515000343322756,743800.0,0.026093385362385035,-1.1801773317753796,-4.4499799729157345,36.74999791383793,25.363328648308944,-0.006578224817872069,0.7924072213303113,0.5116822435510358,-0.6815987670794197,18.55887623600308,0.6049995422363281,-1.0993630396556853,-0.5572499752044671,-2.3057967842063505,1.1912968337974164,-1.4315233797054088,0.31702342929647465,-1.0850000381469727,91.17650594443843,62.63348125209236,0.8742734045009417,2,-0.2049999237060547,0.7150001525878906,0.7662498950958252,0.05749988555908203,3.560000419616699,3,0.2593123120105374,-1.1290354336764516,13.604999542236328,-1.2571430128446295,13.744999885559082,1.1935531505146637,13.28499984741211,0.2593123120105374
|
|
642,2010-02-12,14.175000190734865,14.260000228881836,13.675000190734865,13.80500030517578,737000.0,0.015401157020084932,1.1666669610106057,0.8314609871929065,45.23490596132154,27.66900953636409,-0.23798252667284991,0.4629195897021763,0.32842818271856267,-0.8719308530906389,16.042112883011427,0.5850000381469709,-1.0719172675992859,-0.25449981689452983,-1.8760647539705158,1.367065120181456,-1.065282285432522,0.5562826516434622,-1.2762001991271994,92.6406937130195,59.66872147198316,0.8107824685379929,2,-0.4200000762939471,0.4999999999999982,0.8500001430511457,0.03999996185302557,3.939999580383299,4,0.2582009766835882,-1.1801773317753796,13.960000038146973,-1.1290354336764516,13.604999542236328,-1.2571430128446295,13.744999885559082,0.2582009766835882
|
|
643,2010-02-16,14.420000076293945,14.460000038146973,14.1850004196167,14.274999618530273,768400.0,0.017283942311282496,1.4444369092527445,0.39189325030349675,48.86075778222236,29.20831858767621,-0.4968203837744092,0.13422917671363876,0.12189964903960693,-1.0896295389832105,14.733650479841675,0.2849998474121076,-0.9949066900754673,0.04800004959106374,-1.4822714619598543,1.5782715611419817,-0.7171357061843953,0.8131358053665227,-1.4667520751953127,96.05911839181437,58.01675041418787,0.7651357557754594,2,-0.6875,0.17749977111816584,0.7825000286102295,-0.13000011444091797,3.604999542236328,1,0.23196943797896186,1.1666669610106057,14.175000190734865,-1.1801773317753796,13.960000038146973,-1.1290354336764516,13.604999542236328,0.23196943797896186
|
|
644,2010-02-17,14.369999885559082,14.53499984741211,14.21500015258789,14.46500015258789,1037000.0,-0.0034674195887878234,1.7234056368321733,-0.6551721869985004,47.924529478842956,31.876260904316666,-0.5396240060278874,0.07256841379230039,0.22089950591967522,-1.0086692931835977,13.544543366252459,0.31999969482421875,-0.9097882272462705,0.07124986648559606,-1.2956941292316806,1.4381938622028727,-0.6122221313730414,0.7547218643442335,-1.3263467622375487,84.6511636159433,41.786856687989655,0.683471997858638,2,-0.6649999618530273,0.2049999237060547,0.8325002193450928,-0.07999992370605469,5.330000877380371,2,0.22651357970517338,1.4444369092527445,14.420000076293945,1.1666669610106057,14.175000190734865,-1.1801773317753796,13.960000038146973,0.22651357970517338
|
|
645,2010-02-18,14.595000267028807,14.649999618530273,14.18000030517578,14.31999969482422,1029600.0,0.015657646712706974,1.4415594709946316,-2.8947347287054788,55.46874805974563,35.81434253873863,-0.8343352899126355,-0.2577970969656693,0.030631525607123677,-1.193342863877005,12.235196977123868,0.46999931335449396,-0.8378846008183807,0.3547502517700174,-0.8368850379325803,1.546385541472615,-0.24106739308128233,0.9505678966213171,-1.4320394057800279,95.3782041264459,46.35531368670637,0.5958176448512991,2,-0.8325004577636701,-0.0200004577636701,0.6312499046325701,-0.3050003051757795,5.689999580383303,3,0.19321689598520475,1.7234056368321733,14.369999885559082,1.4444369092527445,14.420000076293945,1.1666669610106057,14.175000190734865,0.19321689598520475
|
|
646,2010-02-19,14.545000076293945,14.625,14.470000267028807,14.595000267028807,789600.0,-0.0034258437697884947,1.8181857589971107,-0.18181849708175854,55.541068776171635,39.833230309483426,-0.7153340837351223,-0.3186444524017489,0.11066354191937933,-1.0977877225695423,10.634894829151936,0.15499973297119318,-0.8397110979730478,0.36475005149841344,-0.6087488039954358,1.3382489069922627,-0.12199937624851209,0.851499479245339,-1.2333353393170174,89.23080986070477,33.76363574265706,0.4867494277469249,2,-0.6675004959106445,0.029999732971191406,0.692500114440918,-0.25500011444091797,6.065000534057614,4,0.1515984814121698,1.4415594709946316,14.595000267028807,1.7234056368321733,14.369999885559082,1.4444369092527445,14.420000076293945,0.1515984814121698
|
|
647,2010-02-22,14.15999984741211,14.625,14.15999984741211,14.5600004196167,1920200.0,-0.0264695927715618,-1.324997437003941,7.999980926586716,49.819923930482766,43.48334335636692,-0.1895841053898497,-0.0014511961802625706,0.5302229181326474,-0.6818623774028563,10.793007344043298,0.4650001525878906,-0.8071311439621471,0.022749853134154563,-0.8669365884194935,0.9124362946878026,-0.42209336764267036,0.4675930739109795,-0.7145016222798475,0.0,-56.932439653828794,0.4448432207768241,2,-0.11250019073486328,0.41499996185302734,1.106250286102295,0.13000011444091797,6.790000915527344,0,0.23728818125415718,1.8181857589971107,14.545000076293945,1.4415594709946316,14.595000267028807,1.7234056368321733,14.369999885559082,0.23728818125415718
|
|
648,2010-02-23,13.96500015258789,14.255000114440918,13.899999618530273,14.095000267028807,1532200.0,-0.013771165037113842,-1.7307606251673509,0.32499982118631704,41.93138491396818,45.22735404323093,0.12518167152231285,0.1571046791579871,0.7443660656401896,-0.45388343047504165,11.3537417587799,0.35500049591064453,-0.6740283695976714,-0.14399986267089915,-1.0168995379550232,0.7288998126132249,-0.5804497003129612,0.2924499749711629,-0.39905178811582687,8.666737874348957,-43.19404267836299,0.4364498376420618,2,0.08999967575073242,0.5074996948242205,1.3662500381469727,0.3249998092651367,6.774999618530273,1,0.2971714696158614,-1.324997437003941,14.15999984741211,1.8181857589971107,14.545000076293945,1.4415594709946316,14.595000267028807,0.2971714696158614
|
|
649,2010-02-24,14.199999809265135,14.21500015258789,13.84000015258789,13.975000381469727,1501400.0,0.016827758976694085,1.941175150624376,-1.730763305579,46.543213335992604,47.56383668362062,-0.043011992504721874,-0.10783919313506907,0.5467871062380247,-0.6507695722166851,11.981596397040056,0.375,-0.4799171330149221,0.1064998149871812,-0.7472172012305016,0.960216831204864,-0.3203586931216602,0.5333583230960226,-0.5256463193872509,44.444431362483385,-5.397004876168616,0.42685850810884124,2,-0.1449999809265119,0.21750020980835139,1.1475002765655535,0.0900001525878924,6.644999504089354,2,0.2693661873692015,-1.7307606251673509,13.96500015258789,-1.324997437003941,14.15999984741211,1.8181857589971107,14.545000076293945,0.2693661873692015
|
|
650,2010-02-25,14.5600004196167,14.585000038146973,13.904999732971193,13.904999732971193,1403200.0,0.025352155999091908,-1.0763346330468975,2.9111215662339243,63.150493509517574,50.497225083140584,-0.2830671121541517,-0.4910470261538844,0.2220696141709979,-0.9590791822251976,12.245552899862258,0.6800003051757795,-0.2667221002018785,0.465250396728516,-0.391257176353367,1.321757969810399,0.036996610187575385,0.8935041832694566,-0.7880823168735756,91.719797067785,34.397152621980716,0.4282537865409414,2,-0.39750051498413086,-0.1425004005432129,0.7624998092651367,-0.2625002861022949,6.72499942779541,3,0.3530219914278043,1.941175150624376,14.199999809265135,-1.7307606251673509,13.96500015258789,-1.324997437003941,14.15999984741211,0.3530219914278043
|
|
651,2010-02-26,14.324999809265135,14.94499969482422,14.3100004196167,14.56999969482422,1415400.0,-0.016140151344703813,-3.618198968639581,-0.3740452346910017,68.03028520912763,53.03004499956348,0.010229288838935702,-0.2574312690679843,0.48148466064482953,-0.6753848648753351,12.041874482160928,0.6349992752075213,-0.11419880192048026,0.22274980545043732,-0.639325376086676,1.0848249869875506,-0.2082877853181202,0.6537873962189948,-0.4849996566772443,43.89138982769966,-18.036363990563466,0.43103759076855686,2,0.06750011444091975,0.09250020980835139,1.0537505149841326,0.08000040054321467,7.215001106262209,4,0.4160558546250144,-1.0763346330468975,14.5600004196167,1.941175150624376,14.199999809265135,-1.7307606251673509,13.96500015258789,0.4160558546250144
|
|
652,2010-03-01,15.109999656677244,15.225000381469727,14.40999984741211,14.505000114440918,1864200.0,0.054799291997503996,-1.0503156121868769,-2.4693870401438254,73.18931041995816,55.73321751486745,-0.7020177754712851,-1.0165805921687472,-0.2697979976384044,-1.4144558357880594,11.958306375302573,0.9000005722045916,0.08713400450039899,0.9582496643066385,-0.014680150401991554,1.9311794790152685,0.47178475695232436,1.4447145716609526,-1.2049999237060511,91.6966999431237,23.854359820623458,0.48646490735431475,3,-0.5774993896484357,-0.884999752044676,0.247500419616701,-0.6449995040893537,6.180001258850099,0,0.3639974241325554,-3.618198968639581,14.324999809265135,-1.0763346330468975,14.5600004196167,1.941175150624376,14.199999809265135,0.3639974241325554
|
|
653,2010-03-02,15.520000457763672,15.56999969482422,15.05500030517578,15.210000038146973,1456400.0,0.0271344017473385,1.5121989230429227,0.5123977754938633,72.84426203954567,58.50207668827887,-1.0499922605674818,-1.3920204732082375,-0.6435236068846493,-1.7821440376617268,12.064477003594432,0.514999389648441,0.21762324422565094,1.3010004520416256,0.1514072522241232,2.450593651859128,0.7262038521328744,1.8757970519503768,-1.4302006340026843,97.1098699254038,25.983200382629292,0.574796599908751,3,-0.8150005340576172,-1.2975006103515625,-0.262500524520874,-1.0000004768371582,5.909999847412109,1,0.3498711433645285,-1.0503156121868769,15.109999656677244,-3.618198968639581,14.324999809265135,-1.0763346330468975,14.5600004196167,0.3498711433645285
|
|
654,2010-03-03,15.619999885559082,15.704999923706055,15.420000076293945,15.55500030517578,1066800.0,0.00644326191017508,1.4255341598522817,0.20967578193497755,76.20285050487664,60.805865848848974,-1.0661494171162733,-1.4879752864560452,-0.6959889289892018,-1.8410552148889305,12.924046530094296,0.2849998474121094,0.30023997003511305,1.3499999046325684,0.04874132992940439,2.6512584793357323,0.6993706172809873,2.0006291919841495,-1.2933680824279765,95.27777615888637,20.52979403577814,0.6506292873515819,3,-0.8474998474121094,-1.3299999237060547,-0.5024998188018799,-1.0174999237060547,6.210000038146969,2,0.32778488624014623,1.5121989230429227,15.520000457763672,-1.0503156121868769,15.109999656677244,-3.618198968639581,14.324999809265135,0.32778488624014623
|
|
655,2010-03-04,15.914999961853027,15.949999809265135,15.515000343322756,15.585000038146973,884800.0,0.018886048556676194,1.1749994039529854,5.076954678169382,75.82561449604445,63.05970426216818,-1.2898590037169164,-1.7602030560757989,-0.9416259538725829,-2.098023813816667,13.955978441226701,0.43499946594237926,0.362588907900637,1.573249959945679,0.07926097013802824,3.06723894975333,0.8262554650418537,2.3202444548495045,-1.340261897018431,97.8658621684237,24.155157966752583,0.7469944949038252,3,-1.0199999809265137,-1.502500057220459,-0.7974998950958252,-1.3125,6.269999504089359,3,0.30977061660812266,1.4255341598522817,15.619999885559082,1.5121989230429227,15.520000457763672,-1.0503156121868769,15.109999656677244,0.30977061660812266
|
|
656,2010-03-05,16.440000534057614,16.610000610351562,15.9350004196167,15.989999771118164,1248200.0,0.03298778344096576,-1.4107172659493667,1.363638990838934,77.65566716294964,66.15256462133117,-1.6961539561229202,-2.1750116988067294,-1.4232015123990145,-2.5813942777278687,14.185373401712614,0.6950006484985352,0.4542498770124688,1.9575005054473849,0.23491199649910044,3.6800890143956693,1.0962062509732426,2.818794759921527,-1.5902101203369092,92.27272648456679,20.090845650050426,0.8612942544741421,3,-1.215000152587887,-1.6975002288818324,-1.3225004673004115,-1.8375005722045863,5.08499908447266,4,0.2947079778566579,1.1749994039529854,15.914999961853027,1.4255341598522817,15.619999885559082,1.5121989230429227,15.520000457763672,0.2947079778566579
|
|
657,2010-03-08,16.530000686645508,16.645000457763672,16.264999389648438,16.510000228881836,1016800.0,0.005474461658407259,2.040008544921875,0.04444538634340729,76.7766408997258,70.0242597308598,-1.58085945736884,-2.105580059365213,-1.4962048862172104,-2.6321714402848535,13.4600103247429,0.3800010681152344,0.5036604592082519,1.8777506351470947,0.04846087409433508,3.7070403961998526,0.9631057546207149,2.7923955156734745,-1.3281682335986318,92.76731068666945,22.63061105707314,0.9146448805263793,3,-1.2875003814697266,-1.7700004577636719,-1.4575004577636719,-1.9275007247924805,5.375,0,0.3030853007120191,-1.4107172659493667,16.440000534057614,1.1749994039529854,15.914999961853027,1.4255341598522817,15.619999885559082,0.3030853007120191
|
|
658,2010-03-09,16.850000381469727,16.989999771118164,16.485000610351562,16.524999618530273,1372000.0,0.01935872241570724,-1.493830532740562,16.24966622162884,79.45367398896411,73.68097758118996,-1.61882148957711,-2.2607127006242855,-1.7964284567153364,-2.9110085132057026,12.83013177250732,0.5049991607666016,0.5728145334868984,2.0195003032684333,0.060972292965931985,3.9780283135709347,1.0402362981171827,2.998764308419684,-1.3595343274794907,91.08283969035344,21.84101617411966,0.9792640051512511,3,-1.4025006294250488,-1.9175004959106445,-1.7437503337860107,-2.247500419616699,5.684999465942383,1,0.2635015094088884,2.040008544921875,16.530000686645508,-1.4107172659493667,16.440000534057614,1.1749994039529854,15.914999961853027,0.2635015094088884
|
|
659,2010-03-10,16.854999542236328,16.895000457763672,16.584999084472653,16.75,1214400.0,0.0002966860921913561,2.351341320081693,0.32307475615338566,78.32078777786516,75.36656583322859,-1.3495196009920534,-2.129977230532683,-1.7826363705368067,-2.8804655942398583,13.031898813381076,0.3100013732910192,0.711109394122726,1.8689994812011719,-0.21638244077190905,3.954381403174253,0.8263085202146314,2.9116904421877123,-1.0646267448205062,90.84743855910422,23.882615137142395,1.0426909609865407,3,-1.2049994468688965,-1.922499656677246,-1.7487494945526123,-2.252499580383301,5.454999923706058,2,0.27143286189211246,-1.493830532740562,16.850000381469727,2.040008544921875,16.530000686645508,-1.4107172659493667,16.440000534057614,0.27143286189211246
|
|
660,2010-03-11,17.084999084472653,17.084999084472653,16.620000839233402,16.719999313354492,785600.0,0.01364577564419256,1.5479371880960575,3.4762034514077773,80.45562304205174,76.74715892577571,-1.3227867843868815,-2.198620807000978,-1.9883667783137238,-3.0769770801080583,13.317758840630928,0.4649982452392507,0.927034544812253,1.9249990463256808,-0.25384656734989974,4.103844660001263,0.8355762394878887,3.0144218531634728,-1.0547008923163617,100.0,34.37067843895767,1.0894228068377911,3,-1.3374996185302717,-2.1049995422363263,-1.9787490367889369,-2.4824991226196254,4.080001831054691,3,0.27772906605220693,2.351341320081693,16.854999542236328,-1.493830532740562,16.850000381469727,2.040008544921875,16.530000686645508,0.27772906605220693
|
|
661,2010-03-12,17.579999923706055,18.045000076293945,17.200000762939453,17.295000076293945,2557800.0,0.028972833816729437,-2.55790327502851,0.7808219893920072,89.9532655095717,78.60982060239944,-1.461166978213388,-2.538674140296923,-2.464935373521115,-3.5313595302693344,14.42326375099936,0.9600009918212926,1.1377729200818756,2.2389998912811286,-0.11454965541779316,4.592549437980049,1.0622251179316677,3.4157746646305895,-1.338761553086492,73.87640599935922,-0.05232857359308696,1.1767747733494602,3,-1.0299997329711914,-2.119999885559082,-2.569999933242798,-2.9774999618530273,3.3799991607666016,4,0.26194536758937303,1.5479371880960575,17.084999084472653,2.351341320081693,16.854999542236328,-1.493830532740562,16.850000381469727,0.26194536758937303
|
|
662,2010-03-15,17.834999084472656,18.0,17.5,17.604999542236328,1478600.0,0.014505071778910805,-1.272734366194741,0.8070163697447498,94.58523958319596,81.02548477391613,-1.440454158401959,-2.6408121945795635,-2.6878430198784837,-3.7445636512863096,15.984708837847636,0.5,1.2734478371901758,2.310999107360839,-0.2230583639405488,4.845056578662227,1.0439703717101452,3.578027843011533,-1.233008372718217,86.53839335166508,4.174577060519525,1.2670287356506942,3,-1.102499008178711,-2.3749990463256836,-3.0912487506866455,-3.232499122619629,2.870000839233395,0,0.20689659228915636,-2.55790327502851,17.579999923706055,1.5479371880960575,17.084999084472653,2.351341320081693,16.854999542236328,0.20689659228915636
|
|
663,2010-03-16,17.764999389648438,18.149999618530273,17.600000381469727,17.979999542236328,1411800.0,-0.003924849925288854,-1.0183526052020047,-0.934785132602458,92.69460380259054,82.85790180699546,-1.1382063335653108,-2.432057398042872,-2.584291653502625,-3.6321129646848664,18.064556309156895,0.5499992370605469,1.430229438816065,2.073749446868897,-0.5916501415405833,4.739149035278377,0.7410496526641559,3.406449241073636,-0.8744068049860978,75.39935479231849,-11.275173532875044,1.3326997942047398,3,-0.9324994087219238,-2.1374998092651367,-3.526249408721924,-3.16249942779541,3.3500003814697266,1,0.2330425803115661,-1.272734366194741,17.834999084472656,-2.55790327502851,17.579999923706055,1.5479371880960575,17.084999084472653,0.2330425803115661
|
|
664,2010-03-17,17.625,17.924999237060547,17.53499984741211,17.815000534057614,978400.0,-0.007880630141198552,-1.1081000273214185,0.8837227870335705,88.74842450791715,84.29376958609242,-0.7642581637963204,-2.145709948012513,-2.4247319840931354,-3.4464530874738664,20.341543994788193,0.3899993896484375,1.5044340096099695,1.7710000514984134,-0.9516001905626936,4.493600293559522,0.409699930467859,3.132300172528968,-0.48252600856407213,65.68627206542328,-19.50942355555746,1.3613001210305544,3,-0.5824999809265137,-1.827500343322754,-3.3862500190734863,-3.0225000381469727,4.194999694824219,2,0.2785815516262189,-1.0183526052020047,17.764999389648438,-1.272734366194741,17.834999084472656,-2.55790327502851,17.579999923706055,0.2785815516262189
|
|
665,2010-03-18,17.415000915527347,17.7549991607666,17.149999618530273,17.665000915527344,1222400.0,-0.011914841672207244,1.8139743259907204,1.3157857752346593,89.31301674075654,85.5890306502932,-0.3566090548640588,-1.8062168264533653,-2.212038981907959,-3.196580740729729,22.557528061413674,0.6049995422363281,1.5593916800760947,1.420000934600834,-1.320096874220802,4.16009874342247,0.04995203019001693,2.790049839011651,0.7349987030029261,26.500129699707387,-61.279801868149946,1.3700489044108177,3,-0.20750141143799183,-1.6100010871887243,-3.1762509346008336,-2.81250095367432,4.094999313354492,3,0.2810794311271394,-1.1081000273214185,17.625,-1.0183526052020047,17.764999389648438,-1.272734366194741,17.834999084472656,0.2810794311271394
|
|
666,2010-03-19,16.75,17.53499984741211,16.680000305175778,16.75,1671000.0,-0.03818552285773513,-11.214332425067552,-0.0,71.52232262088829,85.00521750820013,0.39894277080807683,-1.0198406435159661,-1.5628156794575556,-2.492055120451301,24.522723543378333,0.8549995422363317,1.5865993323203327,0.6447500228881822,-2.0262667392124705,3.315766784988835,-0.6907583581621459,1.9802584039385085,1.3799996185302739,4.76188622595238,-79.11367698209283,1.3355083810503268,3,0.567500114440918,-0.945000171661377,-2.5349998474121094,-2.1475000381469727,4.379999160766602,4,0.2635821442105877,1.8139743259907204,17.415000915527347,-1.1081000273214185,17.625,-1.0183526052020047,17.764999389648438,0.2635821442105877
|
|
667,2010-03-22,17.520000457763672,17.53499984741211,16.399999618530273,16.680000305175778,1153400.0,0.0459701765829057,1.609199131826453,100.0,73.98082587774667,84.3971232736204,-0.24122540784312818,-1.6076360026074,-2.3369089975393678,-3.2206858473139555,25.848382762324242,1.135000228881836,1.6237539254611342,1.2467504501342788,-1.3301146682273526,3.823615568495912,-0.04168210904653691,2.5351830093150944,0.551999188232422,64.0000479561942,-17.44958073654783,1.2884325591808166,3,-0.24500083923339844,-1.6075005531311035,-3.3050003051757812,-2.9175004959106445,2.3249988555908168,0,0.1963469484491145,-11.214332425067552,16.75,1.8139743259907204,17.415000915527347,-1.1081000273214185,17.625,0.1963469484491145
|
|
668,2010-03-23,18.114999771118164,18.290000915527344,17.584999084472653,17.625,1502000.0,0.03396114713517773,-1.4736836821763606,0.5833329548912105,76.74170338774287,84.22166945249569,-0.7128810964133407,-1.9771563889231132,-2.9285268399404316,-3.787919576222622,27.086180261099546,0.7700004577636719,1.6254993644581468,1.6342497825622573,-0.8257036054389744,4.094203170563489,0.40427308856164146,2.864226476562873,-1.7150001525878906,90.74068654411876,10.584165178595981,1.2299766940006154,3,-0.7699995040893555,-2.049999237060547,-3.8999996185302734,-3.5124998092651367,1.8050003051757812,1,0.14297544495238035,1.609199131826453,17.520000457763672,-11.214332425067552,16.75,1.8139743259907204,17.415000915527347,0.14297544495238035
|
|
669,2010-03-24,18.024999618530273,18.44499969482422,17.760000228881836,18.075000762939453,2399200.0,-0.004968266835497448,-1.3620674346486368,-0.10204319952043783,73.65471458504352,83.46601295727258,-0.49110834169650275,-1.6716082758797164,-2.828706569589631,-3.6481211394389774,28.3417377092673,0.6849994659423828,1.635290148169009,1.3529996395111077,-0.9501042181103294,3.656103497132545,0.20144771070038914,2.5045515683218262,-1.625,79.46209972495008,1.4818399732247514,1.151551928810719,3,-0.6024999618530273,-1.8824996948242188,-3.859999656677246,-3.34999942779541,0.7849998474121129,2,0.17142858352192536,-1.4736836821763606,18.114999771118164,1.609199131826453,17.520000457763672,-11.214332425067552,16.75,0.17142858352192536
|
|
670,2010-03-25,19.700000762939453,20.475000381469727,19.43000030517578,19.975000381469727,10992400.0,0.0929265564414894,-1.5644156847143074,5.499866488651535,79.05526722436512,82.25512425891628,-1.9625449980421479,-3.100767399009257,-4.4668067599437755,-5.272099820022579,31.025190762463183,2.450000762939453,1.64725919020999,2.771000766754149,0.31796262976463296,5.224038903743665,1.5444816982593927,3.997519835248907,-3.2182011413574223,80.98160801395196,4.610584058535807,1.2265190684947576,3,-1.2625007629394531,-2.5425004959106445,-5.560000896453857,-5.02500057220459,1.0749988555908203,3,0.1076141548112528,-1.3620674346486368,18.024999618530273,-1.4736836821763606,18.114999771118164,1.609199131826453,17.520000457763672,0.1076141548112528
|
|
671,2010-03-26,20.28499984741211,20.399999618530273,19.34499931335449,19.51000022888184,5041600.0,0.02969538384857251,1.0995048480857297,-2.8181843402991986,80.75348579423058,80.71826272680903,-2.373038588331024,-3.3901806846918596,-5.022981712818803,-5.793215114644932,33.774150088010465,1.0550003051757848,1.6984500340597712,3.057999849319458,0.49147570022466525,5.624523998414251,1.7747377747720634,4.341261923866854,-3.563608180236816,95.33741108012548,20.17124960993793,1.2832620745473964,3,-1.8474998474121094,-3.127499580383301,-6.116250038146973,-5.609999656677246,-1.010000228881836,4,0.060389469592528,-1.5644156847143074,19.700000762939453,-1.3620674346486368,18.024999618530273,-1.4736836821763606,18.114999771118164,0.060389469592528
|
|
672,2010-03-29,20.61000061035156,20.670000076293945,19.850000381469727,20.450000762939453,3021000.0,0.016021728636143484,4.85716621253406,0.20645151763498135,80.7692391737651,79.39322221249509,-2.5289562997179935,-3.459372078329924,-5.307372808652108,-6.048360723888733,36.234047994808854,0.8199996948242188,1.7366019121967327,3.1080005645751925,0.3269000001476101,5.889101129002775,1.7174502823614013,4.498550846788984,-3.6633924203186012,98.05512328516419,23.87362563643977,1.3905502822137907,3,-2.0750007629394496,-3.355000495910641,-6.38375091552734,-5.935000419616696,-1.5200004577636683,0,0.025230399564077022,1.0995048480857297,20.28499984741211,-1.5644156847143074,19.700000762939453,-1.3620674346486368,18.024999618530273,0.025230399564077022
|
|
673,2010-03-30,20.950000762939453,21.200000762939453,20.350000381469727,20.61000061035156,2444800.0,0.016496853106211296,1.0238100644411243,2.12500298023515,81.76882400779394,78.61771104581474,-2.6481313087152607,-3.553923737602574,-5.590369508018922,-6.319412054489188,38.375074737046376,0.8500003814697266,1.7027049573054036,3.1765007019042955,0.15987613049666294,6.193125273311926,1.6681884162004792,4.684812987608112,-3.705521222005615,92.73255926780001,19.805781186865005,1.5083122857038154,3,-2.15000057220459,-3.4300003051757812,-6.638751029968262,-6.27500057220459,-2.365001678466797,1,-0.052744697343386826,4.85716621253406,20.61000061035156,1.0995048480857297,20.28499984741211,-1.5644156847143074,19.700000762939453,-0.052744697343386826
|
|
674,2010-03-31,20.739999771118164,20.979999542236328,20.56999969482422,20.709999084472656,1333600.0,-0.010023913325711176,-1.645164862886008,0.08823727406343522,78.44358004376363,77.40999585725997,-2.178938508283011,-3.099595870590477,-5.333173065287838,-6.03771013987463,40.426032268543395,0.4099998474121094,1.6242572393531773,2.710499715805053,-0.40404851216391435,5.82504794377402,1.1532256018205693,4.267773829789537,-3.099968107983763,75.20212224501446,5.46446665054151,1.5572741139844841,3,-1.9399995803833008,-3.219999313354492,-6.476249933242798,-6.064999580383301,-2.8299999237060547,2,-0.03953711204790478,1.0238100644411243,20.950000762939453,4.85716621253406,20.61000061035156,1.0995048480857297,20.28499984741211,-0.03953711204790478
|
|
675,2010-04-01,20.84499931335449,21.040000915527344,20.565000534057614,20.81999969482422,1410800.0,0.005062658794362296,1.2891428939107905,0.8333015449169138,77.05053415244502,78.02424158298848,-1.951440918616452,-2.9685120032769206,-5.386527340161496,-6.078053032388031,42.239119560434006,0.4750003814697301,1.5798148988326943,2.568999290466305,-0.6203788506084393,5.758377431541049,0.9743102199289346,4.1636883610036755,-2.848970740239583,80.86247050295341,11.167158131369888,1.5946890705373717,4,-2.0449991226196254,-3.2924990653991664,-6.608749389648434,-6.169999122619625,-1.2999992370605433,3,-0.09762532571101434,-1.645164862886008,20.739999771118164,1.0238100644411243,20.950000762939453,4.85716621253406,20.61000061035156,-0.09762532571101434
|
|
676,2010-04-05,21.28499984741211,21.34499931335449,20.8799991607666,21.020000457763672,1973200.0,0.021108205735259178,1.4155957394104794,10.600137331198576,77.73311966126477,78.44116311449051,-1.8779921769302277,-3.1905053378403707,-5.768060175493483,-6.450980273258283,43.37180677401389,0.5,1.5990765170940016,2.766749858856201,-0.5681411692952558,6.101640887007658,1.099304344780471,4.4341953729319314,-2.9685740553147504,95.98665492912846,27.24780052031936,1.667445514075729,4,-1.8200006484985387,-3.4574999809265137,-6.994999885559082,-6.609999656677246,-1.5049991607666016,0,-0.02396054651340973,1.2891428939107905,20.84499931335449,-1.645164862886008,20.739999771118164,1.0238100644411243,20.950000762939453,-0.02396054651340973
|
|
677,2010-04-06,21.540000915527344,21.63500022888184,21.165000915527344,21.32999992370605,1890000.0,0.011980318061699968,1.3499988079059437,0.7924583981113741,79.46916469181963,78.74421437049902,-1.6793944177871118,-3.215800855727039,-5.937052458551342,-6.647921304382862,44.580785456906185,0.46999931335449574,1.655661686573648,2.771250915527343,-0.6852442539592545,6.227746085013941,1.043003330784046,4.49949850027064,-2.86014630087913,92.60705644862007,23.689936580858458,1.7282475847432985,4,-1.8425006866455078,-3.517500877380371,-7.135000944137573,-6.8650007247924805,0.029998779296875,1,-0.10515325908664741,1.4155957394104794,21.28499984741211,1.2891428939107905,20.84499931335449,-1.645164862886008,20.739999771118164,-0.10515325908664741
|
|
678,2010-04-07,21.290000915527344,21.68000030517578,21.1200008392334,21.549999237060547,1448200.0,-0.011606313341416152,1.1538422037193266,-1.238081397989098,78.12739150368091,79.24117847256986,-1.0411452303898336,-2.7574899266698125,-5.586378775802292,-6.339767532609978,45.43534199604058,0.5599994659423828,1.8713407879869983,2.2992508888244636,-1.2083162816338522,5.806818059282779,0.5454673035953057,4.0530344740536215,-2.1964259148864222,65.02246908469496,-4.125565124239486,1.7537835852291583,4,-0.777501106262207,-2.9225006103515625,-6.911250829696655,-6.6150007247924805,-0.3250007629394531,2,-0.103334930405519,1.3499988079059437,21.540000915527344,1.4155957394104794,21.28499984741211,1.2891428939107905,20.84499931335449,-0.103334930405519
|
|
679,2010-04-08,21.43000030517578,21.65999984741211,21.11000061035156,21.25,2291000.0,0.006575828258717165,-1.391305790058526,-0.6923133353874144,81.1481551849964,79.47372157930667,-0.7234275946616684,-2.6742797074015527,-5.621357261875591,-6.424200459468286,46.32823003814179,0.5499992370605504,2.0396381167485558,2.2105002403259277,-1.3073148890930106,5.728315369744866,0.4515926756164603,3.969407805035395,-1.9225972558092828,77.57847073373928,2.91035917282521,1.758907564709469,4,-0.9175004959106445,-2.880000114440918,-6.966250419616699,-6.755000114440918,-1.7450008392333949,3,-0.13275787121738858,1.1538422037193266,21.290000915527344,1.3499988079059437,21.540000915527344,1.4155957394104794,21.28499984741211,-0.13275787121738858
|
|
680,2010-04-09,21.82999992370605,21.82999992370605,21.2549991607666,21.53499984741211,1446000.0,0.018665404238639383,2.89830924902215,1.638886534141463,91.10030829285877,80.62336852359869,-0.8822955472265654,-2.846511118289328,-5.910328578517387,-6.758638138926646,47.09569001522323,0.5750007629394496,2.1675624090563304,2.3732498168945284,-1.1783020761381024,5.924801709927159,0.597473870378213,4.149025763410844,-1.974981313410069,100.0,15.808068367649497,1.775775946516315,4,-0.9899997711181605,-3.157499790191647,-7.298749923706051,-7.154999732971188,-2.56500053405761,4,-0.17956940403087496,-1.391305790058526,21.43000030517578,1.1538422037193266,21.290000915527344,1.3499988079059437,21.540000915527344,-0.17956940403087496
|
|
681,2010-04-12,22.184999465942386,22.270000457763672,21.799999237060547,21.875,1362800.0,0.016262003823959148,-1.0434791622611155,1.0508453754889846,90.45965272036159,81.70008113988719,-1.0498388232090186,-2.9922403951863537,-6.1362798895731565,-7.048140093388856,47.11692294000142,0.470001220703125,2.361225197006071,2.497999382019046,-1.137355557834372,6.1333543218724635,0.6803219120923387,4.315676851945753,-1.9744842192325933,92.67232732737703,5.681450594957511,1.817677469926708,4,-0.8749990463256871,-3.082499027252201,-7.531249523162845,-7.509999275207523,-2.659999847412113,0,-0.11899929922023544,2.89830924902215,21.82999992370605,-1.391305790058526,21.43000030517578,1.1538422037193266,21.290000915527344,-0.11899929922023544
|
|
682,2010-04-13,21.524999618530273,22.23500061035156,21.5,22.18000030517578,1977200.0,-0.029749824805058944,-1.0851083401195172,-2.112909080840933,79.24527252502777,81.41968653069094,-0.27535328333008025,-2.151952456784244,-5.3504672763987315,-6.33547569833838,46.89938888976194,0.735000610351559,2.362189562447469,1.6534995079040513,-1.9605842210385305,5.267583236846633,-0.15354235656723958,3.460541372375342,-0.9025873296097053,35.77578127312269,-48.64472087943966,1.80704186447129,4,-0.1074991226196289,-2.2574996948242188,-6.5412492752075195,-6.782499313354492,-2.229999542236328,1,-0.08106847678559514,-1.0434791622611155,22.184999465942386,2.89830924902215,21.82999992370605,-1.391305790058526,21.43000030517578,-0.08106847678559514
|
|
683,2010-04-14,21.905000686645508,22.024999618530273,20.82999992370605,21.850000381469727,3752200.0,0.017653940759566833,7.1017431335023256,-0.08396984353933648,81.6993409053793,81.78143773753712,-0.5650639951168053,-2.325101373400141,-5.599419041952878,-6.6551978850198505,46.071680433804744,1.1949996948242223,2.3056478706480696,1.826500511169435,-1.753661333667356,5.406662356006226,0.03641958875104123,3.616581433587829,0.36499977111816406,74.6528030729495,-9.965500892685398,1.7900809224183951,4,-0.4875001907348633,-2.570000648498535,-6.903750419616699,-7.145000457763672,-3.545000076293949,2,-0.015293356828129379,-1.0851083401195172,21.524999618530273,-1.0434791622611155,22.184999465942386,2.89830924902215,21.82999992370605,-0.015293356828129379
|
|
684,2010-04-15,22.53499984741211,22.80500030517578,21.68000030517578,21.68000030517578,3007600.0,0.028760517736513114,-1.6315803563063003,15.545359966708281,77.9310212638334,81.87926963880248,-1.0210387627042259,-2.707194369502197,-6.102047424753167,-7.2204831269426535,45.58286367086467,1.125,2.244952524179986,2.210999679565429,-1.3339812666947282,5.755980625825586,0.4385092064353522,3.9834901526955058,-1.7049999237060582,86.32909338666829,1.1991037468110903,1.7724904731300777,4,-0.7174997329711914,-2.932499885559082,-7.3450000286102295,-7.602499961853027,-3.280000686645508,3,-0.0696693900800942,7.1017431335023256,21.905000686645508,-1.0851083401195172,21.524999618530273,-1.0434791622611155,22.184999465942386,-0.0696693900800942
|
|
685,2010-04-16,22.309999465942386,22.6200008392334,22.030000686645508,22.46999931335449,2491200.0,-0.009984485599877302,1.5652018874339688,-0.18713442464964167,71.47400566095975,81.1838125276575,-0.6329338457779699,-2.2099766981425226,-5.745796102298716,-6.9255123459579515,46.05452298544118,0.5900001525878906,2.1357207947773134,1.7412493705749554,-1.6297287192854455,5.112227460435356,0.05576032564475497,3.426738415505156,-1.4799995422363352,74.93667120889204,-8.534409705579009,1.685489044930201,4,-0.4924993515014684,-2.707499504089359,-7.0187494754791295,-7.377499580383304,-3.08499908447266,4,-0.11766024486048188,-1.6315803563063003,22.53499984741211,7.1017431335023256,21.905000686645508,-1.0851083401195172,21.524999618530273,-0.11766024486048188
|
|
686,2010-04-19,21.165000915527344,22.32999992370605,20.834999084472656,22.229999542236328,3487000.0,-0.05132221325970687,1.3636388309228935,6.656247764823985,55.01355303049624,78.466522343066,0.5512193895270272,-0.7560197400610775,-4.452582076231856,-5.712499366244742,46.92303309548837,1.4950008392333949,2.0427712209296516,0.37550077438354634,-2.481610176669591,3.2326117254366835,-1.0530547011430222,1.804056249910115,1.6399993896484375,16.96207225904412,-61.99301293117814,1.4285554755265688,4,0.6524991989135742,-1.5625009536743164,-5.80125141143799,-6.185001373291017,-2.220001220703125,0,-0.08977091630952871,1.5652018874339688,22.309999465942386,-1.6315803563063003,22.53499984741211,7.1017431335023256,21.905000686645508,-0.08977091630952871
|
|
687,2010-04-20,20.959999084472656,21.76499938964844,20.940000534057614,21.30500030517578,2065600.0,-0.009685888126009568,-3.2857270250185358,0.3239452258912613,50.092577025073865,75.35154295655413,0.7434807776886885,-0.29522423307849266,-4.082894452719998,-5.4404637110445435,48.410440325603034,0.8249988555908274,1.9618141079416134,-0.0015009880065903758,-2.408613535129227,2.4056115591160463,-1.2050572615679087,1.202055285554728,1.8056011962890608,6.582234716828967,-67.7124363902069,1.203556273561319,4,0.8575010299682617,-1.357499122619629,-4.954998970031738,-5.499999046325684,-1.7549991607666051,1,-0.06846371796864448,1.3636388309228935,21.165000915527344,1.5652018874339688,22.309999465942386,-1.6315803563063003,22.53499984741211,-0.06846371796864448
|
|
688,2010-04-21,20.70499992370605,21.274999618530273,20.32999992370605,21.09000015258789,3107600.0,-0.012165991025997247,1.5033132324669087,1.1159387439186303,49.67860560721994,71.85492633680119,1.0133337086130574,0.17260988894081208,-3.667612823603889,-5.1183547951375115,48.7924859889772,0.9449996948242223,1.8280002148402126,-0.38600015640259144,-2.393891414209829,1.6218911014046462,-1.3899457853062103,0.6179454725010274,2.021988333129883,15.151512816224846,-56.58997067377491,1.0039456289036197,4,0.8625001907348668,-1.1024999618530238,-4.608749866485592,-5.2449998855590785,-0.24500083923339488,2,-0.06809948575743463,-3.2857270250185358,20.959999084472656,1.3636388309228935,21.165000915527344,1.5652018874339688,22.309999465942386,-0.06809948575743463
|
|
689,2010-04-22,21.114999771118164,21.28499984741211,20.399999618530273,20.405000686645508,2782000.0,0.019801972901370757,-1.4583298012122239,-1.8441523698173234,52.347830067510216,67.54909542287358,0.619051968819825,0.006297450248425207,-3.9240907362713315,-5.462969594471396,49.037498565237506,0.8850002288818359,1.658630946466289,-0.13050031661987305,-1.527718741146117,1.266718107906371,-0.829109528882995,0.568108895643249,1.5161089523925746,34.27945561459922,-34.808426586387036,0.6986092122631218,4,0.4525003433227539,-1.5124998092651367,-4.884999990463257,-5.602499961853027,-0.6849994659423828,3,-0.13047592662231466,1.5033132324669087,20.70499992370605,-3.2857270250185358,20.959999084472656,1.3636388309228935,21.165000915527344,-0.13047592662231466
|
|
690,2010-04-23,21.81999969482422,21.905000686645508,21.114999771118164,21.170000076293945,2021400.0,0.033388583061714217,-1.0789491516065643,0.9154936009714059,54.4472144779667,63.54771339594079,-0.09780042439086145,-0.5604695844540224,-4.459697954777674,-6.0931906554932205,47.96106061370771,0.7900009155273438,1.5269398513723118,0.46849966049194336,-0.7445698398165419,1.6815691608004286,-0.13803508966229927,1.075034410646186,0.7190646766943338,74.49998855590837,8.450497332031688,0.6065347501542434,4,-0.2524995803833008,-2.2174997329711914,-5.3999998569488525,-6.307499885559082,-1.904998779296875,4,-0.11755273006103861,-1.4583298012122239,21.114999771118164,1.5033132324669087,20.70499992370605,-3.2857270250185358,20.959999084472656,-0.11755273006103861
|
|
691,2010-04-26,21.51000022888184,22.209999084472656,21.450000762939453,22.020000457763672,1644800.0,-0.0142071251273167,-1.4126962982249525,-0.7846161972140901,49.752877285166356,60.270780591511745,0.11888296825945588,-0.16231247014956196,-3.9918599718606416,-5.70738005769352,47.081046113452864,0.7599983215332031,1.3516746787380391,0.09725017547607706,-1.0079977867944692,1.2024981377466233,-0.45537380565919605,0.6498741566113502,0.9407015647242147,62.76600169835294,0.07273000714189948,0.552623981135273,4,0.05749988555907848,-1.9075002670288121,-5.00375056266785,-5.997500419616703,-0.7800006866455114,0,-0.10622965239879478,-1.0789491516065643,21.81999969482422,-1.4583298012122239,21.114999771118164,1.5033132324669087,20.70499992370605,-0.10622965239879478
|
|
692,2010-04-27,21.1299991607666,21.934999465942386,21.084999084472656,21.399999618530273,1647000.0,-0.01766625123532095,-3.7222163353537265,0.5294124246878157,48.70966302988539,56.60526082756798,0.48831206491018975,0.27262042218755056,-3.462112902038875,-5.257718205901522,45.80712263051283,0.8500003814697301,1.0616642954627302,-0.3087508201599114,-1.3575088325207858,0.740007192200963,-0.8331298263403504,0.21562818602052758,1.2358745580434523,42.553169903242704,-19.025677923292236,0.5243790061804376,4,0.4375009536743164,-1.5274991989135742,-4.568749189376831,-5.617499351501465,0.720001220703125,1,-0.10340745635236037,-1.4126962982249525,21.51000022888184,-1.0789491516065643,21.81999969482422,-1.4583298012122239,21.114999771118164,-0.10340745635236037
|
|
693,2010-04-28,19.84499931335449,21.48500061035156,19.790000915527344,21.32999992370605,3960200.0,-0.06081400371269552,-1.1253949234548108,5.499992935757781,39.210339414603624,52.30296284432023,1.6208170438922203,1.5500643468854207,-2.0471097122315207,-3.9082258552401665,43.78803048685121,1.6949996948242152,0.7219136867333411,-1.5385005950927777,-2.7920939550369823,-0.2849072351485731,-2.16529727506488,-0.9117039151206754,2.4394394536514064,2.27266278681171,-54.91606595410125,0.6267966799721029,4,1.3600015640258825,0.3500003814697301,-3.2512495517730677,-4.332499504089352,0.3250007629394567,2,-0.03224990737176581,-3.7222163353537265,21.1299991607666,-1.4126962982249525,21.51000022888184,-1.0789491516065643,21.81999969482422,-0.03224990737176581
|
|
694,2010-04-29,19.920000076293945,20.174999237060547,19.55500030517578,19.95499992370605,2634600.0,0.003779328069262622,1.6105302044684302,0.023568911129147534,36.39601336991537,48.4054081453153,1.2693558472222648,1.4867056062851631,-1.9869433278559399,-3.912533765803687,41.74418985430239,0.6199989318847656,0.49357028704520545,-1.4224998474121087,-2.811079344175589,-0.03392035064862853,-2.116789595793847,-0.7282100990303704,2.2147724196232375,13.74764365107645,-36.454942806090294,0.6942897483817398,4,1.0225000381469727,0.3625001907348633,-3.2149996757507324,-4.337499618530273,-0.7600002288818359,3,0.02710838384088876,-1.1253949234548108,19.84499931335449,-3.7222163353537265,21.1299991607666,-1.4126962982249525,21.51000022888184,0.02710838384088876
|
|
695,2010-04-30,18.809999465942386,20.1299991607666,18.809999465942386,20.06999969482422,2362400.0,-0.05572292199298379,-1.0952372302275408,36.00016348774197,28.295824195234005,45.43677160806394,2.0458091868058865,2.5681000044507307,-0.7591405650374163,-2.7464389870890535,39.803629148525665,1.3199996948242152,0.16279509047987162,-2.4307504653930643,-4.214756444364415,-0.6467444864217136,-3.3227534548787396,-1.538747475907389,3.1183912547154833,0.0,-42.978550222807115,0.892002989485676,4,1.6999998092651332,1.9975004196166957,-2.027499675750736,-3.149999618530277,0.7150001525878871,4,0.08612444897548177,1.6105302044684302,19.920000076293945,-1.1253949234548108,19.84499931335449,-3.7222163353537265,21.1299991607666,0.08612444897548177
|
|
696,2010-05-03,20.774999618530273,20.795000076293945,19.030000686645508,19.065000534057614,4070000.0,0.10446572080694305,1.0171421595982142,-1.357141884005983,45.87004488570196,44.96760137035595,0.021981083704101678,0.5933544656950538,-2.579464364308457,-4.645744178428597,37.32296363811481,1.985000610351559,-0.12586237261906064,-0.44025030136108256,-2.236133172873391,1.3556325701512257,-1.338191737117235,0.4576911343950698,0.8415519766560493,62.88000488281239,18.205880942947054,0.897941435756154,5,-0.2650003433227539,0.032500267028808594,-2.977499485015869,-4.09999942779541,-1.2250003814697266,0,-0.041395846873366615,-1.0952372302275408,18.809999465942386,1.6105302044684302,19.920000076293945,-1.1253949234548108,19.84499931335449,-0.041395846873366615
|
|
697,2010-05-04,19.274999618530273,20.20499992370605,19.075000762939453,20.200000762939453,4720200.0,-0.07220216739075525,1.417111884930724,-0.5409366313751199,37.107838865703606,43.570849510187465,1.405646851555371,2.018452936951313,-0.9368236220461839,-3.0839532334598516,34.54948902257789,1.6999988555908203,-0.40722481895141627,-1.827000236511232,-3.812329274487663,0.15832880146519912,-2.8196647554994456,-0.8343357175230182,2.0608967637316553,17.383175837503863,-22.528133688452364,0.9926645189882147,5,1.234999656677246,1.5325002670288086,-1.4774994850158691,-2.59999942779541,1.1400012969970703,1,0.07548637885871967,1.0171421595982142,20.774999618530273,-1.0952372302275408,18.809999465942386,1.6105302044684302,19.920000076293945,0.07548637885871967
|
|
698,2010-05-05,19.09000015258789,19.864999771118164,17.825000762939453,18.8700008392334,4018600.0,-0.009597897255703813,1.3050855128670706,-0.23783680126689033,32.34239201631463,41.34802306005462,1.4946448467328075,2.139896720596113,-0.6021057959158647,-2.844477150364124,32.10945456826374,2.039999008178711,-0.5348511885819249,-1.90199966430664,-4.078093331697914,0.2740940030846346,-2.990046498002279,-0.8139528306110009,1.9933065380420842,42.59258188917467,8.199502091207826,1.0880468336956373,5,0.9274997711181641,1.2250003814697266,-1.195000171661377,-2.317500114440918,1.789999008178711,2,0.14457832408700555,1.417111884930724,19.274999618530273,1.0171421595982142,20.774999618530273,-1.0952372302275408,18.809999465942386,0.14457832408700555
|
|
699,2010-05-06,18.584999084472656,19.850000381469727,17.670000076293945,18.8700008392334,4537200.0,-0.02645369638966588,-1.0614662327109876,-1.2954665649410888,31.43996148429902,38.79166161631377,1.7914101558682383,2.551653672643905,0.042256443720699366,-2.279878400130549,29.602585607468647,2.1800003051757812,-0.6374494883950135,-2.264750671386718,-4.679188770334562,0.14968742756112619,-3.471969720860642,-1.0575316219127942,2.1073108948344554,29.279968261718746,0.014744769075367259,1.2072190494739228,5,1.3550004959106445,1.652501106262207,-0.42499876022338867,-1.5474987030029297,2.6300010681152344,3,0.08528388861452907,1.3050855128670706,19.09000015258789,1.417111884930724,19.274999618530273,1.0171421595982142,20.774999618530273,0.08528388861452907
|
|
700,2010-05-07,17.90999984741211,18.93000030517578,17.579999923706055,18.475000381469727,3709200.0,-0.03631957332860425,-1.2040815691012732,1.9824458082089103,32.9848393241148,36.92854628730804,2.0712643914711286,3.075606570005011,0.8400409563845344,-1.5521142981287284,26.882290260999486,1.3500003814697266,-0.7463847729751585,-2.743749904632569,-5.442798389506912,-0.04470141975822628,-4.093274147069742,-1.394225662195396,2.35918674547316,10.264382831846017,-19.707913681822166,1.3495242424371718,5,1.8474998474121094,2.2825002670288086,0.2500004768371582,-0.8724994659423828,4.2649993896484375,4,0.0697934120965733,-1.0614662327109876,18.584999084472656,1.3050855128670706,19.09000015258789,1.417111884930724,19.274999618530273,0.0697934120965733
|
|
701,2010-05-10,19.545000076293945,19.600000381469727,19.13500022888184,19.364999771118164,3083800.0,0.09128979580187346,2.2068874799399927,-0.3185843097936352,43.565261936453986,36.356946165815664,0.14328400659068308,1.2992990387836656,-0.6430676538542208,-3.1286974959778107,23.486264795625733,1.6900005340576172,-0.8782104730619196,-0.9767497062683113,-3.6180898069662106,1.6645903944295881,-2.297419756617259,0.34392034408063665,0.30500030517578125,74.85714867001498,40.194239950138154,1.3206700503489492,5,-0.012499809265136719,0.6475000381469727,-1.3687498569488525,-2.5074996948242188,3.2450008392333984,0,-0.0010233030281708855,-1.2040815691012732,17.90999984741211,-1.0614662327109876,18.584999084472656,1.3050855128670706,19.09000015258789,-0.0010233030281708855
|
|
702,2010-05-11,19.780000686645508,20.174999237060547,19.01499938964844,19.2549991607666,1468200.0,0.012023566612137992,-1.3084549543565407,2.916670198787776,45.78588134782004,37.08756193617304,-0.339002067709238,0.9769534113047698,-0.7456210049441054,-3.303481172116747,20.379441056472693,1.1599998474121058,-1.0908793924865954,-0.6544991493225112,-3.271474047345631,1.9624757487006086,-1.9629865983340693,0.6539882996890469,-2.200000762939453,84.77847187156154,45.67923360090521,1.3084874490115592,5,-0.5925006866455078,0.41249942779541016,-1.1337511539459229,-2.6700010299682617,2.3499984741210938,1,-0.0116279798584763,2.2068874799399927,19.545000076293945,-1.2040815691012732,17.90999984741211,-1.0614662327109876,18.584999084472656,-0.0116279798584763
|
|
703,2010-05-12,21.56999969482422,21.725000381469727,19.920000076293945,19.94499969482422,4314600.0,0.09049539666534145,-1.1552252266614438,3.0952290991527764,51.8413592485711,38.8037114782459,-2.076995484383829,-0.8847936870988846,-2.392859606901954,-5.023680200785876,18.71589426462018,1.9449996948242188,-1.2194119280808984,1.152249908447267,-1.4291419875975535,3.7336418044920876,-0.13844603957514323,2.4429458564696773,-3.938099784851076,96.26053873274758,54.21554085465576,1.2906959480224112,5,-1.9174995422363281,-1.3774995803833008,-2.7099995613098145,-4.314999580383301,0.5249996185302699,2,-0.05354653665451925,-1.3084549543565407,19.780000686645508,2.2068874799399927,19.545000076293945,-1.2040815691012732,17.90999984741211,-0.05354653665451925
|
|
704,2010-05-13,20.96500015258789,21.924999237060547,20.799999237060547,21.709999084472656,3465200.0,-0.028048194288176065,-1.0930217703731304,-0.4584608811598558,46.51163007867521,40.82768990973936,-1.4619093662285074,-0.4252480391258402,-1.652410169328384,-4.347059626165361,16.415765196713977,1.125,-1.3383052782760245,0.6257503509521491,-1.77361424760592,3.0251149495102183,-0.5739319483268872,1.8254326502311855,-3.1693762237548846,77.90565624436191,38.31504232812858,1.199682299279035,5,-1.2125005722045898,-0.7725000381469727,-1.5250000953674316,-3.6875,0.7700004577636683,3,-0.004054423620445169,-1.1552252266614438,21.56999969482422,-1.3084549543565407,19.780000686645508,2.2068874799399927,19.545000076293945,-0.004054423620445169
|
|
705,2010-05-14,19.684999465942386,20.6299991607666,19.415000915527344,20.6299991607666,3160400.0,-0.06105417015642156,1.5714256880585808,1.2684577848097978,43.100187345591316,40.51992796083818,-0.04999466173691758,0.6830302574198228,-0.2585508129200029,-3.0034313084979907,13.605402196174765,1.5499992370605469,-1.3096892146117938,-0.5230003356933572,-2.749405168472471,1.7034044970857565,-1.6362027520829123,0.5902020806961978,-1.641613018615729,23.024058811885627,-13.07177561995459,1.1132024163895564,5,0.06750011444091442,0.5075006484985316,-0.15374946594238637,-2.4074993133544957,1.0500011444091726,4,0.07772419243864359,-1.0930217703731304,20.96500015258789,-1.1552252266614438,21.56999969482422,-1.3084549543565407,19.780000686645508,0.07772419243864359
|
|
706,2010-05-17,19.26499938964844,19.98500061035156,18.545000076293945,19.729999542236328,2275400.0,-0.02133604712667636,1.9538403151910813,0.49206381243793357,42.97022393981839,41.17130408018427,0.14895029219039557,1.004910901833199,0.25585008765343176,-2.5280666118283612,12.853432163424408,1.4400005340576136,-1.2778785003525286,-0.8480003356933565,-3.0645918932717358,1.3685912218850227,-1.956296114482548,0.26029544309583486,-0.9887161749377498,21.301760122070448,-13.399878409728458,1.1082957787891898,5,0.48750019073485973,0.9275007247924769,0.4912507534027064,-1.9124994277954137,1.725000381469723,0,0.15105112585550984,1.5714256880585808,19.684999465942386,-1.0930217703731304,20.96500015258789,-1.1552252266614438,21.56999969482422,0.15105112585550984
|
|
707,2010-05-18,19.524999618530273,19.959999084472656,19.114999771118164,19.665000915527344,2309000.0,0.01349598946894015,1.3150741124921288,0.3010779592606896,48.692811883403685,42.98801739874972,-0.08030277713047695,0.6660401397190263,0.0923168311076239,-2.744679351829525,12.06082473571242,0.8449993133544922,-1.0600374913112844,-0.5162501335144043,-2.710186570257914,1.6776863032291054,-1.613218351886161,0.5807180848573523,-1.0297934424785922,28.994076495985254,-9.404384525479117,1.0969682183717553,5,0.22749996185302734,0.6675004959106445,0.681250810623169,-1.9524993896484375,1.4050006866455078,1,0.16722158057808145,1.9538403151910813,19.26499938964844,1.5714256880585808,19.684999465942386,-1.0930217703731304,20.96500015258789,0.16722158057808145
|
|
708,2010-05-19,19.295000076293945,19.700000762939453,18.875,19.3799991607666,2082600.0,-0.01177974631139278,1.2758569887664097,0.6071306930423291,47.478822198798184,44.77011303369407,0.20320304482669727,0.8274116906390852,0.40778354598691635,-2.4728279638136783,12.144261972312012,0.8250007629394531,-1.1569733916322242,-0.6757496833801255,-2.87049774372921,1.518998376968959,-1.7731237135546678,0.42162434679441674,-0.75,22.18935462190754,-18.52887946397935,1.097374030174543,5,0.45749950408935547,0.8975000381469727,1.0475001335144043,-1.7224998474121094,1.2350006103515625,2,0.14692920825409939,1.3150741124921288,19.524999618530273,1.9538403151910813,19.26499938964844,1.5714256880585808,19.684999465942386,0.14692920825409939
|
|
709,2010-05-20,18.36000061035156,19.13999938964844,18.190000534057614,18.565000534057614,2277000.0,-0.04845812190957888,-2.4862338444093957,2.4117897854770667,48.158760716545004,46.456104299519644,1.2325453969596225,1.628947884272538,1.418986394492478,-1.501707263079421,12.395481483063902,1.1049995422363317,-1.052914725954885,-1.4729991912841847,-3.710764486088287,0.7647661035199178,-2.5918818386862377,-0.35411654388213165,3.564998626708988,6.967220162875147,-37.29461185709347,1.1188826474020517,5,1.697499275207523,1.832499504089359,2.0162496566772496,-0.787500381469723,1.4749984741210973,3,0.2034312951436994,1.2758569887664097,19.295000076293945,1.3150741124921288,19.524999618530273,1.9538403151910813,19.26499938964844,0.2034312951436994
|
|
710,2010-05-21,19.2549991607666,19.905000686645508,17.71500015258789,17.825000762939453,3254400.0,0.048747196114494296,-1.6545467156026934,-6.975604536700192,43.18385305030441,46.41372553439192,0.6128462458251533,0.5606794361926433,0.6047476295676013,-2.3538159627751867,11.763901894834927,2.190000534057617,-0.8567621204363753,-0.44975061416625906,-2.4936387547257866,1.5941375263932684,-1.471694684446021,0.5721934561135029,2.5953001022338853,67.84135231831047,24.863262626811576,1.0219440702797633,5,0.5650005340576172,0.845001220703125,1.455000877380371,-1.414999008178711,-0.4799995422363281,4,0.12879779577649275,-2.4862338444093957,18.36000061035156,1.2758569887664097,19.295000076293945,1.3150741124921288,19.524999618530273,0.12879779577649275
|
|
711,2010-05-24,19.225000381469727,19.84499931335449,19.09499931335449,19.190000534057614,1228200.0,-0.001557973544761282,-5.66659885051604,0.02447544519301171,49.741739384359654,46.85326531622966,0.6623306420615123,0.4329100159922987,0.7008648997483746,-2.286654028732549,10.80601226400777,0.75,-0.5931221729265559,-0.3654994010925279,-2.2322834658881767,1.501284663703121,-1.2988914334903505,0.5678926313052948,2.4598869171142574,67.26062126070282,20.175602046208837,0.933392032397824,5,0.5949993133544922,0.7299995422363281,1.484999656677246,-1.385000228881836,-0.6149997711181676,0,0.07854357341585638,-1.6545467156026934,19.2549991607666,-2.4862338444093957,18.36000061035156,1.2758569887664097,19.295000076293945,0.07854357341585638
|
|
712,2010-05-25,18.94499969482422,19.07999992370605,17.764999389648438,18.51000022888184,4098200.0,-0.01456440473808207,2.7304983726662306,12.42861035422207,49.258309505291216,46.566259789198554,0.9067889218312324,0.57004962688098,1.0368730220619469,-1.9656316072692093,10.64999842921753,1.460000991821289,-0.2953528828152834,-0.536250114440918,-2.27503940473526,1.202539175853424,-1.405644759588089,0.33314453070625305,2.5810921179199227,56.16434896284678,8.159483256581474,0.8693946451471709,5,0.875,0.9499998092651367,1.765000343322754,-1.1049995422363281,-0.04500007629394531,1,0.10794405432757226,-5.66659885051604,19.225000381469727,-1.6545467156026934,19.2549991607666,-2.4862338444093957,18.36000061035156,0.10794405432757226
|
|
713,2010-05-26,19.20499992370605,19.799999237060547,18.989999771118164,19.21500015258789,2883400.0,0.013723950016893527,-2.681811285421372,-0.022989060136372988,53.2528910951607,47.31528879103028,0.3084730190082787,0.27367532527465954,0.8393128508587182,-2.1818833914506044,11.333457483697513,0.8549995422363281,-0.21471210862145895,-0.24424991607666513,-1.9784030852851124,1.4899032531317822,-1.1113265006808888,0.6228266685275585,2.168648222631841,68.03650263762721,16.933420410427146,0.8670765846042237,5,-0.03250026702880504,0.6899995803833043,1.5050001144409215,-1.3649997711181605,-1.0450000762939418,2,0.08982037950130084,2.7304983726662306,18.94499969482422,-5.66659885051604,19.225000381469727,-1.6545467156026934,19.2549991607666,0.08982037950130084
|
|
714,2010-05-27,20.459999084472656,20.46999931335449,19.790000915527344,19.799999237060547,1784200.0,0.06534752229899632,-1.0000056098778625,-65.9984741559941,62.61127618832008,49.48318755133347,-1.1462324419049814,-0.989527795739491,-0.3328623843282692,-3.3918588967386434,11.614696673193492,1.2649993896484375,-0.14787172282497352,0.9837492942810044,-0.7974414707519522,2.764940059313961,0.09315391176452437,1.8743446767974845,0.7673031421152352,99.63701517502278,41.576620153909715,0.8905953825164784,5,-1.3674993515014648,-0.5649995803833008,0.1250009536743164,-2.6199989318847656,-2.434999465942383,3,0.0034213883335887374,-2.681811285421372,19.20499992370605,2.7304983726662306,18.94499969482422,-5.66659885051604,19.225000381469727,0.0034213883335887374
|
|
715,2010-05-28,20.43000030517578,21.114999771118164,20.06999969482422,20.5,2078000.0,-0.0014662160625237286,-1.6455667474673337,-0.10606016819350923,55.202826062043926,50.84236556491409,-1.1168952748900942,-0.8768988424949242,-0.21191068404561264,-3.323898703379868,11.077168300104026,1.0450000762939453,-0.30797393332190026,0.8727504730224602,-0.9281015467403577,2.673602492785278,-0.02767553685894697,1.7731764829038674,-2.7150001525878906,79.55225707640497,22.640963585536767,0.9004260098814086,5,-1.015000343322754,-0.5350008010864258,0.1549997329711914,-2.4750003814697266,-1.6399993896484375,4,-0.029123896809359673,-1.0000056098778625,20.459999084472656,-2.681811285421372,19.20499992370605,2.7304983726662306,18.94499969482422,-0.029123896809359673
|
|
716,2010-06-01,19.915000915527344,20.854999542236328,19.915000915527344,20.25,1977200.0,-0.025207997158862794,-4.611947436744176,4.785722070844686,50.76835696732015,51.07298168534925,-0.5587559856027724,-0.4528497119075965,0.411370787933528,-2.7788961996544543,11.246087721486605,0.9399986267089844,-0.36881980817058846,0.4007510185241685,-1.3168154602703908,2.1183174973187278,-0.45803222087311113,1.2595342579214481,-2.1320007705688475,64.1791427180569,10.347017966077736,0.8587832393972789,6,-0.5000009536743164,-0.02000141143798828,0.6699991226196289,-1.7900009155273438,-0.5550003051757848,1,-0.05724334645188156,-1.6455667474673337,20.43000030517578,-1.0000056098778625,20.459999084472656,-2.681811285421372,19.20499992370605,-0.05724334645188156
|
|
717,2010-06-02,20.729999542236328,20.729999542236328,19.81999969482422,20.21500015258789,1610000.0,0.04092385584946401,2.5339841782465706,-1.5373158122480586,44.62227384468552,50.75558742378118,-1.3240923409194032,-1.2155776693171845,-0.3084660732308464,-3.5573310693263736,11.450810373503755,0.9099998474121094,-0.2571290341177068,1.1429996490478516,-0.653348673660421,2.939347971756124,0.24482548769371704,2.041173810401986,-2.880359404754639,81.88234217026654,32.03669941609287,0.8981741613541361,6,-1.3149995803833008,-0.9724998474121094,-0.14499950408935547,-2.597499370574951,-1.2849998474121094,2,-0.1022671962710553,-4.611947436744176,19.915000915527344,-1.6455667474673337,20.43000030517578,-1.0000056098778625,20.459999084472656,-0.1022671962710553
|
|
718,2010-06-03,21.850000381469727,21.959999084472656,20.96500015258789,21.0,4170800.0,0.05402802045178312,-1.1630409768941319,1.6504881336849277,55.315319856255705,51.550760661526816,-2.2837087522559045,-2.232674748656457,-1.337510150772701,-4.63356484851419,10.805259657984752,1.2299995422363281,-0.07448434863211872,2.125000476837158,0.08225196393944856,4.167748989734868,1.1036262203883034,3.146374733286013,-3.9350530513153075,94.93093106818645,46.625642375593124,1.0213742564488553,6,-2.012500762939453,-2.080000877380371,-1.265000343322754,-3.7175002098083496,-2.41500091552734,3,-0.1350114742076276,2.5339841782465706,20.729999542236328,-4.611947436744176,19.915000915527344,-1.6455667474673337,20.43000030517578,-0.1350114742076276
|
|
719,2010-06-04,20.170000076293945,21.739999771118164,19.950000762939453,21.149999618530273,4149800.0,-0.0768878844780495,-1.5211286145646403,-1.1529401204995007,52.779374826480336,52.61692974776859,-0.3575608474718166,-0.45096285399262115,0.41870191497549314,-2.9154498191477707,9.720572275472845,1.8999996185302734,-0.03856073685281203,0.3657501220703132,-1.6127508489522704,2.344251093092897,-0.6235003634409786,1.355000607581605,-2.0932506759667966,16.355162677276518,-33.696102640680685,0.9892504855112919,6,-0.30750083923339844,-0.40000057220458984,0.5300002098083496,-1.929999828338623,-0.6049995422363317,4,-0.09965296089632714,-1.1630409768941319,21.850000381469727,2.5339841782465706,20.729999542236328,-4.611947436744176,19.915000915527344,-0.09965296089632714
|
|
720,2010-06-07,19.15999984741211,20.565000534057614,19.11000061035156,20.53499984741211,2962200.0,-0.05007437903130707,1.0278725174585468,1.4030618798681205,49.43639505788594,52.58300260038262,0.7124704652298526,0.6930171565598862,1.440750380200754,-1.8691485830293857,8.703080392400194,1.4549999237060547,0.012325507167574301,-0.7067501068115227,-2.5039680546159033,1.0904678409928579,-1.6053590807137113,0.1918588670906658,-0.9279204597191395,1.7543601343846174,-49.78820392316163,0.8986089739021894,6,0.7024993896484375,0.6099996566772461,1.452500343322754,-0.8374996185302734,0.49500083923339844,0,-0.05923800824221492,-1.5211286145646403,20.170000076293945,-1.1630409768941319,21.850000381469727,2.5339841782465706,20.729999542236328,-0.05923800824221492
|
|
721,2010-06-08,19.524999618530273,19.700000762939453,18.440000534057614,19.190000534057614,2697600.0,0.0190500925900301,2.678825409731089,-0.24363569779829805,50.0,52.665412655350266,0.4408621664847132,0.3440835152250443,1.0734294288615445,-2.203100417701478,8.57529740059576,1.2600002288818395,0.13986090420930708,-0.3407503128051772,-2.138744164364045,1.4572435387536906,-1.2397472385846129,0.5582466129742585,-1.1438034429661172,30.82385032075447,-22.597254310083432,0.8989969257794339,6,0.6750001907348633,0.24499988555908203,1.1337499618530273,-1.2024993896484375,0.27499961853027344,1,-0.037643980402712884,1.0278725174585468,19.15999984741211,-1.5211286145646403,20.170000076293945,-1.1630409768941319,21.850000381469727,-0.037643980402712884
|
|
722,2010-06-09,19.549999237060547,20.475000381469727,19.290000915527344,19.86000061035156,2769800.0,0.0012803902186275806,-1.855427224134682,-0.9253797626909996,51.38360995597261,52.45771475099603,0.5707245473043585,0.31723402448709237,1.035873921201123,-2.1929190865435686,8.845286218378536,1.1849994659423828,0.2785907196459334,-0.3042506217956529,-2.1074883247409453,1.4989870811496395,-1.2058694732683009,0.5973682296769951,-1.1099987030029332,31.53406704875073,-24.770317494274362,0.9016188514726462,6,0.6500005722045898,0.2200002670288086,1.108750343322754,-1.227499008178711,-0.5499992370605469,2,-0.009718600210930517,2.678825409731089,19.524999618530273,1.0278725174585468,19.15999984741211,-1.5211286145646403,20.170000076293945,-0.009718600210930517
|
|
723,2010-06-10,20.415000915527344,21.07999992370605,20.024999618530273,20.114999771118164,7673000.0,0.044245611878440894,-3.3958213296563855,-0.9677413400603077,61.23565368793139,52.3048678065084,-0.11687953143978547,-0.6732518828391285,0.15714797535520475,-3.011604525524916,8.299453517068255,1.5300006866455043,0.3585163388528976,0.618500995635987,-1.0198137772945053,2.2568157685664794,-0.20065639082925912,1.4376583821012332,-1.9750003814697301,59.848510244776506,-2.585296141809252,0.8191573864652467,6,-0.21500110626220703,-0.6450014114379883,0.24374866485595703,-2.092500686645508,-1.470001220703125,3,-0.04751414044587954,-1.855427224134682,19.549999237060547,2.678825409731089,19.524999618530273,1.0278725174585468,19.15999984741211,-0.04751414044587954
|
|
724,2010-06-11,20.8799991607666,20.975000381469727,19.934999465942386,20.25,3182200.0,0.02277728260524281,1.5365826426961398,2.099989191732311,59.323010228558026,52.76266604723219,-0.5766794546459373,-1.2068189338108226,-0.3096841862848265,-3.4313436774495045,7.577904157779606,1.0400009155273402,0.4885758453200957,1.0877492904663093,-0.5381965366202373,2.713695117552856,0.274776376923036,1.9007222040095826,-2.299198684692385,92.42421177354578,29.407294782673013,0.8129729135432738,6,-0.6799993515014648,-1.109999656677246,-0.7137489318847656,-2.5574989318847656,-1.7399997711181605,4,-0.06920496900878048,-3.3958213296563855,20.415000915527344,-1.855427224134682,19.549999237060547,2.678825409731089,19.524999618530273,-0.06920496900878048
|
|
725,2010-06-14,21.21500015258789,21.645000457763672,21.11000061035156,21.21500015258789,2676800.0,0.01604410944856527,-4.095258855585692,0.0,61.03104263263212,53.902964454489066,-0.8812957058851687,-1.4981288355579068,-0.6460491320546566,-3.71756038673934,8.061776518317336,0.7650012969970703,0.5738804533816229,1.3462502479553216,-0.3981087696785828,3.090609265589226,0.4740707391383694,2.2184297567722737,-2.4990317321777376,86.58345349729194,23.107652585925763,0.8721795088169524,6,-1.015000343322754,-1.4450006484985352,-1.1262502670288086,-2.8924999237060547,-2.0550003051757812,0,-0.07777514054502632,1.5365826426961398,20.8799991607666,-3.3958213296563855,20.415000915527344,-1.855427224134682,19.549999237060547,-0.07777514054502632
|
|
726,2010-06-15,22.174999237060547,22.3799991607666,21.3700008392334,21.524999618530273,3477600.0,0.04525095816959257,-1.104169357162016,100.0,66.64948741464121,56.350432628928594,-1.6617516253202531,-2.3493946694062444,-1.6104697215161963,-4.622378222881956,8.077809065169012,1.164999008178711,0.47526724404722387,2.1607493400573716,0.16158576970904903,4.159912910405694,1.1611675548832103,3.160331125231533,-3.3292695900878932,93.36569449442578,27.768527990963975,0.999581785174162,6,-1.7649993896484375,-2.127499580383301,-2.1999993324279785,-3.852499008178711,-1.9299983978271484,1,-0.11364142670198729,-4.095258855585692,21.21500015258789,1.5365826426961398,20.8799991607666,-3.3958213296563855,20.415000915527344,-0.11364142670198729
|
|
727,2010-06-16,22.790000915527344,23.1299991607666,21.71500015258789,21.975000381469727,4955800.0,0.027734011257098956,-1.119847126477837,1.2538477113270166,67.82695953783542,57.74061481577078,-2.183422398848016,-2.85355203897058,-2.2310583979046896,-5.166486063641791,8.256853950399348,1.414999008178711,0.4999930834460997,2.612500953674317,0.27666897665245926,4.948332930696175,1.4445849651633864,3.780416942185248,-3.732215097727053,89.3584263626052,23.075520060642475,1.1679159885109298,6,-2.0050010681152344,-2.3675012588500977,-2.9275007247924805,-4.435000896453857,-1.8150005340576172,2,-0.13119796219181545,-1.104169357162016,22.174999237060547,-4.095258855585692,21.21500015258789,1.5365826426961398,20.8799991607666,-0.13119796219181545
|
|
728,2010-06-17,22.1299991607666,23.2450008392334,21.854999542236328,23.15999984741211,4486200.0,-0.028960146039795354,1.3166636731956125,-1.2638036953392855,58.82663795562895,58.41253294123174,-1.6533984712688685,-2.076745115155738,-1.5763686306391875,-4.430884706491163,8.2873174371959,1.3900012969970703,0.6035166346629666,1.8107492446899407,-0.6408072298130385,4.26230571919292,0.5849710074384511,3.0365274819414303,-2.746436275529007,66.3141626627728,4.074750197163667,1.2257782372514896,6,-1.2874984741210938,-1.649998664855957,-2.4399991035461426,-3.5724987983703613,-0.6649990081787109,3,-0.1414369308389154,-1.119847126477837,22.790000915527344,-1.104169357162016,22.174999237060547,-4.095258855585692,21.21500015258789,-0.1414369308389154
|
|
729,2010-06-18,22.09499931335449,22.65999984741211,22.049999237060547,22.299999237060547,3036200.0,-0.0015815566533848857,-3.1355962887531117,0.19902891945994639,58.7955554453935,59.4524396509548,-1.4713495924184947,-1.842022929396716,-1.5517102829595082,-4.319401941943379,7.820488866734291,0.6100006103515625,0.7156249133271011,1.5889994621276813,-0.8024427702300443,3.980441694485407,0.3932783459488185,2.784720578306544,-2.3252926327173142,46.135765686489016,-13.338928257294441,1.1957211161788635,6,-1.2524986267089808,-1.614998817443844,-2.1724991798400843,-3.4874992370605433,-1.5,4,-0.1425661786115726,1.3166636731956125,22.1299991607666,-1.119847126477837,22.790000915527344,-1.104169357162016,22.174999237060547,-0.1425661786115726
|
|
730,2010-06-21,21.73500061035156,22.899999618530273,21.545000076293945,22.899999618530273,3417000.0,-0.016293220827816146,1.3261814520420108,5.682924106104367,59.77443300945969,60.53848776311699,-0.7908399368660604,-1.3562374215656376,-1.219344671534511,-3.8846363996469506,7.885923954949487,1.3549995422363281,0.6278123607857466,1.1050006866455035,-1.2704505411711615,3.4804519144621686,-0.08272492726282721,2.2927263005538343,-1.6177645138547625,19.466654459635226,-37.78484969923015,1.1877256139083325,6,-0.46749973297118785,-1.2550001144409144,-1.7625007629394496,-2.8050003051757777,-1.6700000762939453,0,-0.11939273742036227,-3.1355962887531117,22.09499931335449,1.3166636731956125,22.1299991607666,-1.119847126477837,22.790000915527344,-0.11939273742036227
|
|
731,2010-06-22,20.73500061035156,22.34499931335449,20.6299991607666,21.915000915527344,4479200.0,-0.046008740368920775,-1.467620430263922,1.0128766607454218,50.02633526418426,60.3876794640294,0.4457211331003208,-0.2501363170942348,-0.27061203220199204,-2.809177295791695,7.688976086392056,1.715000152587887,0.664712054262921,0.029500675201411752,-2.252056823327546,2.3110581737303697,-1.1112780740630654,1.170279424465889,-0.3049880395811009,4.015349223275484,-48.05009261595145,1.1407787492644783,6,0.8549995422363317,-0.2550001144409144,-0.7625007629394496,-1.6225004196166957,-0.4099998474121058,1,-0.07595855879324931,1.3261814520420108,21.73500061035156,-3.1355962887531117,22.09499931335449,1.3166636731956125,22.1299991607666,-0.07595855879324931
|
|
732,2010-06-23,20.989999771118164,21.2450008392334,20.01499938964844,20.73500061035156,3624800.0,0.012298005944562318,2.215684612335155,-0.21610092781172446,45.01737830874114,58.585648866341586,0.46540996797239487,-0.36266801532391924,-0.5536954400206753,-2.9855902712445754,6.527670897445851,1.2300014495849574,0.8320107808817134,0.18224983215332102,-1.9451961154844177,2.3096957797910598,-0.8814731416655484,1.2459728059721904,2.2550010681152344,30.185756777137264,-15.777647069413241,1.0637229738188696,6,0.6000003814697266,-0.5099992752075195,-1.0174999237060547,-1.8299994468688965,-0.25,2,-0.03549304144871268,-1.467620430263922,20.73500061035156,1.3261814520420108,21.73500061035156,-3.1355962887531117,22.09499931335449,-0.03549304144871268
|
|
733,2010-06-24,20.93000030517578,21.350000381469727,20.270000457763672,20.875,4077600.0,-0.002858478637286166,1.4134064163601414,0.21568818113139504,55.42082884498752,58.15207315705597,0.6773781024606329,-0.17582428617444634,-0.5353069009543177,-2.8474338895338285,5.933112990005885,1.0799999237060547,0.9816911678316949,0.03600034713745259,-1.9532328275408908,2.025233521815796,-0.9586162402017209,1.030616934476626,2.250400505065919,31.715800448375564,-17.249580838395755,0.9946165873391722,6,0.6999998092651367,-0.4499998092651367,-0.9575004577636719,-1.559999942779541,-0.1949996948242223,3,0.002150027503000862,2.215684612335155,20.989999771118164,-1.467620430263922,20.73500061035156,1.3261814520420108,21.73500061035156,0.002150027503000862
|
|
734,2010-06-25,20.530000686645508,21.149999618530273,20.399999618530273,20.96999931335449,15329600.0,-0.01911130495451341,-1.1428548073307503,-7.999930642252675,60.703132194467315,58.115638663926546,1.1426737121779063,0.24210122648656807,-0.20273403022395797,-2.37759591031044,5.872101898603644,0.75,1.1202847859036709,-0.36749935150146484,-2.353761361063917,1.6187626580609873,-1.360630356282691,0.6256316532797612,2.587092095184328,17.850996746598902,-35.55426600792532,0.9931310047812265,6,1.0999994277954102,-0.05000019073486328,-0.5575008392333984,-0.9950008392333984,-0.38500022888183594,4,0.04554308011059094,1.4134064163601414,20.93000030517578,2.215684612335155,20.989999771118164,-1.467620430263922,20.73500061035156,0.04554308011059094
|
|
735,2010-06-28,19.834999084472656,20.75,19.80500030517578,20.46500015258789,3811400.0,-0.03385297510608176,-1.7391350018520668,1.4318250782448985,52.30311589280193,56.521597383722195,1.8118740200490464,0.938351023956276,0.42262819588003,-1.6141722637779097,6.323487973420211,0.9449996948242188,1.074667958110492,-1.0327508926391609,-3.065769162891101,1.0002673776127793,-2.049260027765129,-0.016241757513192567,3.220051829513551,1.1810547642058122,-52.8052818269354,1.01650913512597,6,1.6900014877319336,0.6450014114379883,0.29000091552734375,-0.2324991226196289,0.4050006866455078,0,0.03831612119794747,-1.1428548073307503,20.530000686645508,1.4134064163601414,20.93000030517578,2.215684612335155,20.989999771118164,0.03831612119794747
|
|
736,2010-06-29,18.774999618530273,19.709999084472656,18.600000381469727,19.364999771118164,5256200.0,-0.053440862862059735,-1.3617028184160866,0.93650659093799,45.009662014931116,53.98634210339949,2.6137254824544556,2.011706664800478,1.4361475591980195,-0.47756805970253424,7.12735177828267,1.2349987030029297,0.9932272051485107,-2.035750293731688,-4.238113558152399,0.16661297068902314,-3.1369319259420436,-0.9345686615213324,4.150049271103516,6.3636086203835225,-48.37822330445035,1.1011816322103551,6,2.147500991821289,1.7300004959106445,1.1850004196166992,0.8275003433227539,1.1000003814697266,1,0.06870843897403622,-1.7391350018520668,19.834999084472656,-1.1428548073307503,20.530000686645508,1.4134064163601414,20.93000030517578,0.06870843897403622
|
|
737,2010-06-30,18.61000061035156,19.700000762939453,18.565000534057614,18.790000915527344,3876600.0,-0.008788229642138878,-7.407394848754379,0.3050851841075934,37.22575614981693,51.586244124975934,2.372980932134709,2.118345913432389,1.5583996756885163,-0.2283221689232029,7.9062032163765545,1.1350002288818395,0.8518022348479661,-2.0947493553161642,-4.507499515753182,0.31800080512085316,-3.3011244355346747,-0.8883742750976538,4.055545368792387,1.6158017507886198,-50.31217216558055,1.206375080218509,6,2.1224994659423864,1.894999504089359,1.2774991989135778,0.9924993515014684,1.4200000762939489,2,0.0921547606846369,-1.3617028184160866,18.774999618530273,-1.7391350018520668,19.834999084472656,-1.1428548073307503,20.530000686645508,0.0921547606846369
|
|
738,2010-07-01,18.899999618530273,19.290000915527344,17.875,19.290000915527344,4279000.0,0.015582966075638138,6.256390819325779,2.1666701987877333,35.63135183138708,49.012443723419665,1.7619065304755281,1.6822588313947655,1.236362884153408,-0.43392773964200515,8.178038693169862,1.4150009155273438,0.5510699720739787,-1.657250308990477,-4.135019931041434,0.8205193130604798,-2.8961351200159555,-0.41836549796499867,3.437502725006766,31.297701921268136,-14.867160266741998,1.2388848110254786,7,1.4875001907348633,1.6600008010864258,0.9574999809265137,0.7025003433227539,1.1300010681152344,3,0.09735450739289364,-7.407394848754379,18.61000061035156,-1.3617028184160866,18.774999618530273,-1.7391350018520668,19.834999084472656,0.09735450739289364
|
|
739,2010-07-02,18.15999984741211,19.020000457763672,18.049999237060547,19.020000457763672,2855200.0,-0.039153427833545584,1.2558151913557247,2.2051224367031343,29.060993338004778,45.599839315480224,2.106553166144977,2.386300366970346,1.9218479174998322,0.37967429619122584,9.273618209911334,0.970001220703125,0.134183096328222,-2.296750068664551,-4.993989061572655,0.40048892424355387,-3.645369565118603,-0.9481305722104985,3.7312522617712247,9.913038170855978,-29.8528181278078,1.3486194964540514,7,1.9499998092651367,2.40000057220459,1.3737497329711914,1.442500114440918,1.489999771118164,4,0.14179519738852853,6.256390819325779,18.899999618530273,-7.407394848754379,18.61000061035156,-1.3617028184160866,18.774999618530273,0.14179519738852853
|
|
740,2010-07-06,18.024999618530273,19.125,17.829999923706055,18.395000457763672,3264600.0,-0.00743393337093412,-2.4078939112932574,0.43023322865101754,17.928902171871954,42.03345786077886,1.8550214413688124,2.5633328077919018,1.9769129864409933,0.5904744010743812,9.910463734653083,1.2950000762939453,-0.1504173129599593,-2.3750002861022956,-5.230250440915391,0.4802498687107999,-3.802625363508845,-0.9473752086957461,3.464627279734728,10.372328822992895,-21.67936771757258,1.4276250774065478,7,1.5650005340576172,2.512500762939453,1.46875,1.577500343322754,0.9799995422363281,1,0.11761447345907117,1.2558151913557247,18.15999984741211,6.256390819325779,18.899999618530273,-7.407394848754379,18.61000061035156,0.11761447345907117
|
|
741,2010-07-07,18.790000915527344,18.895000457763672,17.825000762939453,18.165000915527344,3123600.0,0.04244112694519142,1.5628763305770021,-1.689185357781707,19.788514762938476,39.230250800134115,0.8773726743088979,1.8344996880218218,1.14921155989882,-0.09917738510185359,10.144557276709543,1.0699996948242188,-0.44197741205132246,-1.5732490539550774,-4.494085774764301,1.347587666854146,-3.0336674143596873,-0.11283069355046749,2.2604707457905846,51.46667480468749,25.56243621189795,1.460418360404611,7,0.7974996566772461,1.744999885559082,0.8649988174438477,0.8124990463256836,0.2649993896484375,2,0.07716864209371033,-2.4078939112932574,18.024999618530273,1.2558151913557247,18.15999984741211,6.256390819325779,18.899999618530273,0.07716864209371033
|
|
742,2010-07-08,19.36000061035156,19.5,18.834999084472656,19.024999618530273,2609400.0,0.030335267006463384,1.1626054081882662,0.5360015869140569,28.79020002050474,36.27129204185825,0.05793466934073166,1.317062414585024,0.5340928853893949,-0.5931810249826093,10.763674441960521,0.7099990844726562,-0.7293167000383178,-0.9937494277954144,-3.9269331304651622,1.9394342748743334,-2.4603412791302866,0.4728424235394577,1.2389051251933836,91.64182367664084,67.92246262899812,1.4665918513348732,7,0.12749958038330433,1.1750001907348668,0.29499912261963246,0.2424993515014684,-0.4200000762939453,3,0.02660120730435711,1.5628763305770021,18.790000915527344,-2.4078939112932574,18.024999618530273,1.2558151913557247,18.15999984741211,0.02660120730435711
|
|
743,2010-07-09,19.44499969482422,19.584999084472656,19.125,19.25,1313400.0,0.004390448439718142,-1.0674130334150564,0.5820869179045479,29.863212875596503,32.84463433976149,-0.290403116468525,1.2181209452403152,0.44545798609134124,-0.6048302116323931,11.779747667596617,0.45999908447265625,-0.8465081998891364,-0.8602502822875984,-3.8211168662363733,2.1006163016611765,-2.340683574261984,0.6201830096867873,0.7655593445559568,92.04548163850073,68.22203086743531,1.480433291974387,7,-0.1574993133544922,1.090001106262207,0.1412501335144043,0.1575002670288086,-0.3349990844726598,4,0.03008490619709292,1.1626054081882662,19.36000061035156,1.5628763305770021,18.790000915527344,-2.4078939112932574,18.024999618530273,0.03008490619709292
|
|
744,2010-07-12,19.434999465942386,19.584999084472656,18.950000762939453,19.32999992370605,2365200.0,-0.0005142827996286181,2.1358036319795044,0.5384600336476753,31.540914786794858,30.537723105760715,-0.5051894714710343,1.1745337681476542,0.44921336531090716,-0.5199952126393903,12.878713454334346,0.6349983215332031,-0.9430833573466089,-0.7980005264282184,-3.770313821168017,2.17431276831158,-2.2841571737981177,0.6881561209416809,0.44158141473608836,91.47728627379603,64.33078550922244,1.4861566473698993,7,-0.6674995422363317,1.1000013351440394,0.3687500953674281,0.16750049591064098,0.1800003051757777,0,0.03061493373055102,-1.0674130334150564,19.44499969482422,1.1626054081882662,19.36000061035156,1.5628763305770021,18.790000915527344,0.03061493373055102
|
|
745,2010-07-13,19.565000534057614,19.825000762939453,19.174999237060547,19.65999984741211,3024200.0,0.006689018352845411,2.0588224734430467,-0.9047593097184103,39.0858175428433,29.879518164417625,-0.7571387425996292,0.9640058831327991,0.3501334281273927,-0.5772384379613413,13.545106588126687,0.6500015258789062,-1.1490036840442812,-0.5854994773864775,-3.534552636925735,2.36355368215278,-2.0600260571561044,0.8890271023831495,-1.7399997711181605,86.99998855590803,54.575934208072454,1.4745265797696288,7,-0.7399997711181605,0.9700002670288121,0.25124883651733754,0.6274995803833043,-0.03000068664550426,1,0.004344445803857733,2.1358036319795044,19.434999465942386,-1.0674130334150564,19.44499969482422,1.1626054081882662,19.36000061035156,0.004344445803857733
|
|
746,2010-07-14,19.655000686645508,19.84000015258789,19.25,19.415000915527344,2058200.0,0.004600058785136696,-1.0701701550971239,-2.526331640130811,37.15111489031735,29.871224691139894,-0.7925259727604086,0.7120404927239363,0.2293902229650726,-0.5924203887874455,13.748991523267758,0.5900001525878906,-1.379018074869478,-0.3694993972778313,-3.165727943247145,2.426729148691482,-1.767613670262488,1.0286148757068254,-1.7899999237060555,81.59211250498187,46.86554259461052,1.3981142729846567,7,-0.8225002288818359,0.880000114440918,0.16124868392944336,0.5374994277954102,-0.7750015258789062,2,-0.03307054200819981,2.0588224734430467,19.565000534057614,2.1358036319795044,19.434999465942386,-1.0674130334150564,19.44499969482422,-0.03307054200819981
|
|
747,2010-07-15,19.799999237060547,19.850000381469727,19.270000457763672,19.700000762939453,1949200.0,0.007377183686060995,4.799977111903718,0.4166607061965048,39.29922983556339,30.278766691603927,-0.8392249838545673,0.3494707063299316,0.10305654230206684,-0.6548506528695768,13.495087434400526,0.5799999237060547,-1.501372387593232,-0.07500076293945312,-2.5499339216295596,2.3999323957506533,-1.3124673422845063,1.1624658164056,-1.8559984985351576,94.44431493306263,56.88575668144506,1.2374665793450526,7,-0.962498664855957,0.7350015640258789,0.18500041961669922,0.3925008773803711,-0.7249984741210938,3,-0.03762621013087297,-1.0701701550971239,19.655000686645508,2.0588224734430467,19.565000534057614,2.1358036319795044,19.434999465942386,-0.03762621013087297
|
|
748,2010-07-16,19.0,19.920000076293945,18.875,19.76499938964844,2816600.0,-0.04040400342860384,-1.0591146890362153,-7.650110627908787,36.531680297385286,31.108843020423986,-0.026316395316143826,0.9517519541020576,0.9187734154523071,0.22701675266635135,13.284191653520509,1.0450000762939453,-1.5003297022654216,-0.7185000419616685,-2.9796551362742605,1.5426550523509235,-1.8490775891179645,0.4120775051946275,-0.941639282897949,11.961721614730205,-26.929353655214047,1.1305775471562964,7,-0.12749958038330078,1.5350008010864258,0.9849996566772461,1.192500114440918,-0.10000038146972656,4,-0.0031578666285466683,4.799977111903718,19.799999237060547,-1.0701701550971239,19.655000686645508,2.0588224734430467,19.565000534057614,-0.0031578666285466683
|
|
749,2010-07-19,18.94499969482422,19.225000381469727,18.665000915527344,18.979999542236328,1644600.0,-0.00289475290398844,1.1333250984552337,0.045751471028223585,41.17063589677605,33.69125787874666,0.16957939387527077,0.7996612916824901,1.0054564965626724,0.3606442695740455,13.127147765568925,0.5599994659423828,-1.4211087017752817,-0.6160003662109368,-2.60228678923092,1.3702860568090465,-1.6091435777209284,0.37714284529905484,-0.7377078289868173,22.310674624343257,-20.468498954423048,0.9931432115099916,7,-0.07249927520751953,1.590001106262207,1.0399999618530273,1.2475004196166992,-0.375,0,0.008709470476920611,-1.0591146890362153,19.0,4.799977111903718,19.799999237060547,-1.0701701550971239,19.655000686645508,0.008709470476920611
|
|
750,2010-07-20,19.13999938964844,19.165000915527344,18.31999969482422,18.46500015258789,1828800.0,0.010292937343118425,1.3310304911736077,-19.285776566757594,54.37125753974258,37.53378485394712,0.1669297842417805,0.4219143232575995,0.8668192935164392,0.24045575589149948,13.522766783628848,0.845001220703125,-1.3432493435410144,-0.2912506103515575,-1.9991022582233136,1.4166010375201985,-1.1451764342874355,0.5626752135843205,0.7800006866455043,51.249968707569174,3.704833757158717,0.8539258239358787,7,-0.01999950408935902,1.3950014114379847,0.845000267028805,1.052500724792477,-0.6449985504150426,1,0.024817157607989193,1.1333250984552337,18.94499969482422,-1.0591146890362153,19.0,4.799977111903718,19.799999237060547,0.024817157607989193
|
|
751,2010-07-21,19.15999984741211,19.6299991607666,19.020000457763672,19.21999931335449,1480200.0,0.0010449560293344096,-2.588246183880577,-0.08888819816102554,56.82381394116093,40.64863084513114,0.22901665113603897,0.292885155696446,0.8518667987058635,0.29989456853767393,14.484053198843355,0.6099987030029297,-1.13342900555444,-0.19250011444091797,-1.788836483428934,1.4038362545470982,-0.9906682989349278,0.6056680700530919,0.7280002212524401,52.49999701976847,-0.8195750761117395,0.7981681844940083,7,-0.039999961853027344,1.3750009536743164,0.8249998092651367,1.0325002670288086,-1.3549995422363281,2,0.01957202520806134,1.3310304911736077,19.13999938964844,1.1333250984552337,18.94499969482422,-1.0591146890362153,19.0,0.01957202520806134
|
|
752,2010-07-22,20.2450008392334,20.295000076293945,19.104999542236328,19.38500022888184,1682200.0,0.056628444700527414,1.4791701436075944,-14.333471087517081,63.937834280089675,44.43469989007482,-0.8015351209073245,-0.8967688210528593,-0.22295027691566105,-0.7110856511848738,15.244146067258518,1.1900005340576172,-0.80008674958275,0.929750823974608,-0.5350486115068058,2.3945502594560217,0.1973511062338993,1.6621505417153166,-1.9250011444091797,97.4683935492033,39.65453173395947,0.7323997177407074,7,-0.9375009536743164,0.28999996185302734,-0.016251087188720703,-0.05250072479248047,-2.480001449584961,3,-0.06742413543503134,-2.588246183880577,19.15999984741211,1.3310304911736077,19.13999938964844,1.1333250984552337,18.94499969482422,-0.06742413543503134
|
|
753,2010-07-23,20.975000381469727,21.0,19.84000015258789,20.23500061035156,1832400.0,0.0360582618905918,1.9367121614150131,0.8604642394563694,79.23157032015334,49.73366161600354,-1.4434774846150908,-1.7109452672548748,-0.9917791209941171,-1.3686145798660725,15.99849350731124,1.1599998474121094,-0.49354867294891847,1.6575003623962417,0.18215711146007862,3.1328436133324047,0.9198287369281601,2.395171987864323,-2.6155006790161117,99.06717851927134,33.74034920024866,0.7376716254680811,7,-1.3150005340576172,-0.4399995803833008,-0.37125062942504883,-0.6200008392333984,-5.025000572204592,4,-0.09058400877116646,1.4791701436075944,20.2450008392334,-2.588246183880577,19.15999984741211,1.3310304911736077,19.13999938964844,-0.09058400877116646
|
|
754,2010-07-26,21.46500015258789,21.56999969482422,20.770000457763672,20.9950008392334,1488400.0,0.023361132882316893,1.3529444763894927,0.6351344036827274,83.26886347479076,54.64288894177548,-1.8050607069639426,-2.242267894415008,-1.4962110023848076,-1.7841553824178007,16.98512092213148,0.7999992370605469,-0.2765920764506298,2.1007501602172844,0.41883916264027476,3.782661157794294,1.2597946614287814,2.9417056590057875,-2.9998804382324202,96.76924485426682,23.47934118052339,0.8409554987885043,7,-1.5200004577636719,-1.1024999618530273,-0.8037495613098145,-1.052499771118164,-5.030000686645504,0,-0.11949687937683862,1.9367121614150131,20.975000381469727,1.4791701436075944,20.2450008392334,-2.588246183880577,19.15999984741211,-0.11949687937683862
|
|
755,2010-07-27,20.59499931335449,21.684999465942386,20.5,21.540000915527344,1421600.0,-0.04053113594450697,-1.088104364718601,-2.010644644197804,67.10899079012688,57.97154181953209,-0.8645011502761086,-1.3833346789867456,-0.609784756894225,-0.848708974992153,17.45156605934377,1.1849994659423864,-0.08138364108792828,1.192749309539792,-0.5665074733631279,2.952006092442712,0.31312091808833387,2.0723777009912503,-1.9435868001708947,59.09941620080323,-16.250751691339516,0.8796283914514594,7,-0.5924997329711879,-0.23249912261962535,0.06625127792358754,-0.18249893188476207,-3.7399997711181605,1,-0.09832482088101802,1.3529444763894927,21.46500015258789,1.9367121614150131,20.975000381469727,1.4791701436075944,20.2450008392334,-0.09832482088101802
|
|
756,2010-07-28,20.065000534057614,20.584999084472656,19.774999618530273,20.44499969482422,1221200.0,-0.025734343139948823,1.4545514971288533,0.4021148322848002,56.733525294873985,59.908685759455494,-0.30198466752478126,-0.7923618501455927,-0.05564061784481922,-0.2640648904306282,17.048175703492223,0.8199996948242152,0.09072748674763531,0.5982504844665506,-1.1587664932722817,2.355267462205383,-0.28025800440286375,1.476758973335965,-1.170901064653318,37.20934186859532,-34.5896118527711,0.8785084888694156,7,-0.06250095367431285,0.01999950408935902,0.8087501525878942,0.3474998474121129,-2.885000228881836,2,-0.07824568417824629,-1.088104364718601,20.59499931335449,1.3529444763894927,21.46500015258789,1.9367121614150131,20.975000381469727,-0.07824568417824629
|
|
757,2010-07-29,20.325000762939453,20.48500061035156,19.84000015258789,20.25,845600.0,0.012957897929806839,2.2658213178557003,-0.1973708646833525,58.13309697722252,62.308843168326305,-0.5360535168796652,-0.9668623543842685,-0.2963583034502264,-0.46879020129031446,16.600140283882784,0.6450004577636683,0.1978056315229928,0.7725007057189934,-0.9758386293104877,2.5208400407484746,-0.10166896179574536,1.6466703732337322,-1.2076292938121114,28.795873735507595,-38.77141181256263,0.87416966751474,7,-0.32250118255615234,-0.5700006484985352,0.7099995613098145,0.08749961853027344,-2.7700004577636754,3,-0.12398525772056224,1.4545514971288533,20.065000534057614,-1.088104364718601,20.59499931335449,1.3529444763894927,21.46500015258789,-0.12398525772056224
|
|
758,2010-07-30,20.739999771118164,20.76499938964844,19.950000762939453,19.96500015258789,860600.0,0.020418154617510176,-1.024845338596529,10.333223132088907,61.22098549758684,64.53665979063861,-0.7579877650804896,-1.303791317907546,-0.6794401722527645,-0.8306494132931448,15.585986284627412,0.8149986267089879,0.3261009002993944,1.0954997062683098,-0.7012457880773226,2.8922452006139423,0.19712695909549538,1.9938724534411243,-1.4172180622456203,50.523572234593814,-13.440137896793999,0.898372747172816,7,-0.7375001907348633,-0.9849996566772461,0.2950005531311035,-0.3274993896484375,-3.164999008178711,4,-0.14344264292676678,2.2658213178557003,20.325000762939453,1.4545514971288533,20.065000534057614,-1.088104364718601,20.59499931335449,-0.14344264292676678
|
|
759,2010-08-02,20.73500061035156,21.170000076293945,20.6200008392334,21.059999465942386,1398600.0,-0.00024103957674903587,1.0183455415294485,-0.4193535684664755,60.28120167726098,65.19332025036287,-0.5278878273880849,-1.1552168988565512,-0.6117814615113772,-0.7720798628638512,14.663026481719285,0.5499992370605469,0.438530224944607,0.9617505073547328,-0.7543231852172383,2.677824199926704,0.10371366106874547,1.81978735364072,-1.2232414809134262,50.26183604789315,-10.342301126206046,0.8580368462859861,8,-0.3825006484985316,-0.980000495910641,0.3199996948242223,-0.3225002288818324,-2.685001373291012,0,-0.2307692626108534,-1.024845338596529,20.739999771118164,2.2658213178557003,20.325000762939453,1.4545514971288533,20.065000534057614,-0.2307692626108534
|
|
760,2010-08-03,20.145000457763672,20.809999465942386,19.959999084472656,20.809999465942386,1270800.0,-0.028454310837750407,1.556395937484746,2.0461579994483,53.95799701787886,64.87489614777597,0.2454784266516299,-0.41976996436101643,0.006461399261347367,-0.13506872243853962,13.493270760049619,0.8500003814697301,0.6325006792104091,0.26575031280517436,-1.2452908586717903,1.776791484282139,-0.48977027293330977,1.0212708985436585,-0.4593821014052004,26.52334894760877,-30.12777690106368,0.7555205857384828,8,0.2499990463256836,-0.3900003433227539,0.9099998474121094,0.2674999237060547,-2.220001220703125,1,-0.1841648502118296,1.0183455415294485,20.73500061035156,-1.024845338596529,20.739999771118164,2.2658213178557003,20.325000762939453,-0.1841648502118296
|
|
761,2010-08-04,20.239999771118164,20.399999618530273,20.0,20.18000030517578,2295000.0,0.004715776182466103,1.1052657996576805,-0.09022489538248803,53.583067707487146,63.72436652859791,0.3573690903156006,-0.4222164436938094,-0.057641903845645714,-0.18993111876715574,12.256963292584802,0.39999961853027344,0.8086009850881517,0.28824968338012624,-1.1395913315729054,1.7160906983331579,-0.42567082409638957,1.002170190856642,-0.39443092599297813,30.07516101321807,-20.895035900798554,0.7139205074765154,8,0.48999977111816406,-0.4849996566772461,0.7625007629394531,0.1725006103515625,0.02499961853027699,2,-0.167243096203594,1.556395937484746,20.145000457763672,1.0183455415294485,20.73500061035156,-1.024845338596529,20.739999771118164,-0.167243096203594
|
|
762,2010-08-05,19.875,20.25,19.625,20.024999618530273,974200.0,-0.018033585733484347,1.0833320087865137,-2.5000158947134183,57.66871432287261,61.32849364001116,0.7424403161287145,-0.017556075929036297,0.3436761971358635,0.20941898189893138,11.747918838362088,0.625,0.8967690229063336,-0.1025000572204604,-1.5037347941074195,1.2987346796664987,-0.8031174256639417,0.5981173112230209,1.8099994659423864,16.18122897441437,-38.08235009026866,0.7006173684434803,8,0.7799997329711914,-0.11999988555908203,0.8387503623962402,0.5375003814697266,1.4500007629394531,3,-0.13559746892197344,1.1052657996576805,20.239999771118164,1.556395937484746,20.145000457763672,1.0183455415294485,20.73500061035156,-0.13559746892197344
|
|
763,2010-08-06,20.030000686645508,20.040000915527344,19.549999237060547,19.625,823200.0,0.007798776686566367,1.3058840424911253,-2.700011444120901,59.34540302567018,58.67033136788666,0.4909199441619805,-0.133318107100326,0.21916190029684657,0.09113637310038314,11.328493840661922,0.4900016784667969,0.9868171118879232,0.023250579833984375,-1.3554228950720457,1.4019240547400145,-0.6660861576190307,0.7125873172869994,1.6137987899780306,29.629703760653776,-27.491139115788947,0.6893367374530147,8,0.587498664855957,-0.27500057220458984,0.5887494087219238,0.38249969482421875,1.7249984741210938,4,-0.12356466782948605,1.0833320087865137,19.875,1.1052657996576805,20.239999771118164,1.556395937484746,20.145000457763672,-0.12356466782948605
|
|
764,2010-08-09,20.030000686645508,20.200000762939453,19.850000381469727,20.049999237060547,802800.0,0.0,1.1874914318752123,-0.049379053108973,57.93227720819851,57.65069652545018,0.2972140117831188,-0.09112877726782287,0.20981828949523162,0.130462611201267,10.678840900593077,0.35000038146972656,0.9518845053066194,-0.0064994812011711645,-1.3586484986771836,1.3456495362748413,-0.6825739899391756,0.6695750275368333,1.5300467803955122,38.095346221558074,-18.951521993574318,0.6760745087380058,8,0.3299989700317383,-0.27500057220458984,0.44374942779541016,0.38249969482421875,1.8149986267089808,0,-0.12256614276318334,1.3058840424911253,20.030000686645508,1.0833320087865137,19.875,1.1052657996576805,20.239999771118164,-0.12256614276318334
|
|
765,2010-08-10,19.649999618530273,19.96999931335449,19.3799991607666,19.78499984741211,762400.0,-0.0189715953613816,1.3366381508130039,6.750500715307583,54.10385115139014,57.35851050950753,0.5912457219057998,0.31153950448747025,0.5768345544630762,0.5513325640940501,10.437073335583372,0.6500015258789062,0.7552751295521034,-0.3907505035400405,-1.7371818580301621,0.9556808509500812,-1.0639661807851013,0.28246517370502033,1.8296459193115275,26.470621234390602,-29.864563588216644,0.6732156772450605,8,0.625,0.10500049591064453,0.6850004196166992,0.7625007629394531,2.0500011444091797,1,-0.08142495738070654,1.1874914318752123,20.030000686645508,1.3058840424911253,20.030000686645508,1.0833320087865137,19.875,-0.08142495738070654
|
|
766,2010-08-11,19.0049991607666,19.28499984741211,18.78499984741211,19.25,1064800.0,-0.03282445141400536,2.174597792323389,1.8148179544780232,38.788409112230774,55.20910074673067,1.1958264253039879,0.9542727159454003,1.2176900385842444,1.2444843379480552,10.39714956599779,0.8649997711181641,0.4495320873444477,-1.0032508850097663,-2.4185075990418134,0.4120058290222808,-1.71087924202579,-0.2956225279937428,2.3486675944506885,15.017016412310143,-34.623216858084305,0.7076283570160241,8,0.9725008010864258,0.7500009536743164,1.058751106262207,1.407501220703125,2.895000457763672,2,-0.05682714924479326,1.3366381508130039,19.649999618530273,1.1874914318752123,20.030000686645508,1.3058840424911253,20.030000686645508,-0.05682714924479326
|
|
767,2010-08-12,19.05500030517578,19.149999618530273,18.6200008392334,18.7549991607666,765200.0,0.0026309469411816,1.1632613341326037,-1.2244902725552935,30.20618633732856,51.76301195114641,1.057989485550273,0.891293470035297,1.1377656163980987,1.2311193936904061,10.41919640847802,0.529998779296875,0.2938126535531147,-0.9159997940063462,-2.3922386449992885,0.560239056986596,-1.6541192195028174,-0.1778803685098751,2.0931730974170932,27.5316130979327,-15.201430668482324,0.7381194254964719,8,0.8400001525878906,0.9474992752075195,1.0062503814697266,1.3575000762939453,3.184999465942383,3,0.06350034453392239,2.174597792323389,19.0049991607666,1.3366381508130039,19.649999618530273,1.1874914318752123,20.030000686645508,0.06350034453392239
|
|
768,2010-08-13,18.940000534057614,19.270000457763672,18.88999938964844,19.045000076293945,551400.0,-0.006035149266669482,-2.7072943803499263,-0.3499971389879765,21.787716164384065,47.4859580052712,0.9954949535416979,1.0556937247026354,1.1847823504995496,1.3729581423149888,10.022051984985737,0.3800010681152308,0.2347331965811108,-1.0279995918273954,-2.5127660525342037,0.45676686887941287,-1.7703828221807996,-0.2856163614739913,1.9553556121993125,20.25314622000883,-14.998415867934789,0.7423832303534044,8,0.774999618530277,1.0624990463256871,1.071249961853031,1.472499847412113,3.189998626708988,4,0.1259239789667994,1.1632613341326037,19.05500030517578,2.174597792323389,19.0049991607666,1.3366381508130039,19.649999618530273,0.1259239789667994
|
|
769,2010-08-16,19.11000061035156,19.25,18.604999542236328,18.774999618530273,679600.0,0.008975716552291235,1.0975632449129598,-3.1904995458672514,30.33114101901441,44.86075178317515,0.6378215758920049,0.9472551790873212,1.0015327072591482,1.23249510609973,9.51070857272433,0.6450004577636719,0.14303139170174006,-0.866249561309818,-2.328748963025429,0.5962498404057932,-1.5974992621676236,-0.1349998604520124,1.5578200052030162,36.99642145006013,4.5647618289307985,0.731249700857806,8,0.39249897003174183,0.8924989700317418,0.8012499809265172,1.3024997711181676,2.1499996185302805,0,0.13840912956236595,-2.7072943803499263,18.940000534057614,1.1632613341326037,19.05500030517578,2.174597792323389,19.0049991607666,0.13840912956236595
|
|
770,2010-08-17,19.614999771118164,19.7549991607666,19.290000915527344,19.295000076293945,752200.0,0.026425910237441563,-1.8181881235044564,0.9552201415419403,43.999989827474025,43.79596535206258,0.05558045459101635,0.505588223527198,0.5214392442359568,0.7335244043773876,8.425232397210186,0.6449985504150426,-0.004018933281102477,-0.3850004196166985,-1.8051339632588395,1.0351331240254424,-1.0950671914377708,0.32506635220437374,0.8052823156382232,87.82613599234406,53.68556751036321,0.7100667718210708,8,-0.1875,0.3874998092651367,0.03625059127807617,0.7975006103515625,1.4349994659423828,1,0.11368848168532009,1.0975632449129598,19.11000061035156,-2.7072943803499263,18.940000534057614,1.1632613341326037,19.05500030517578,0.11368848168532009
|
|
771,2010-08-18,19.53499984741211,19.875,19.26000022888184,19.739999771118164,734800.0,-0.004078507501379058,1.5894706409087658,-0.6406253725293851,38.935560461354044,41.714503811893856,0.028004313392713698,0.648364670539685,0.6141619272949548,0.8098080261967198,7.848255954900591,0.6149997711181605,-0.1571038371122171,-0.4837503433227539,-1.8665998104092338,0.899099123763726,-1.1751750768659939,0.20767439022048606,0.6674483340018718,73.22834409157673,36.82495964805449,0.6914247335432397,8,-0.13249969482421875,0.4674997329711914,0.14500093460083008,0.8775005340576172,2.0900001525878906,2,0.11082676900118593,-1.8181881235044564,19.614999771118164,1.0975632449129598,19.11000061035156,-2.7072943803499263,18.940000534057614,0.11082676900118593
|
|
772,2010-08-19,18.8799991607666,19.59499931335449,18.8700008392334,19.479999542236328,918600.0,-0.033529597735434735,-1.338715979043664,2.926832218386848,25.59055196947446,37.96396480564989,0.588956338637928,1.2604852729549023,1.2737305880949776,1.4520565497688054,8.189667556588454,0.7249984741210902,-0.25083637699035677,-1.0705009460449233,-2.5384532006928673,0.3974513086030207,-1.8044770733688935,-0.3365248187209531,1.1307551839460608,21.653505465227695,-12.428250212632122,0.7339761273239719,8,0.5225009918212891,1.1225004196166992,0.8037514686584473,1.532501220703125,2.740001678466797,3,0.15995765847486654,1.5894706409087658,19.53499984741211,-1.8181881235044564,19.614999771118164,1.0975632449129598,19.11000061035156,0.15995765847486654
|
|
773,2010-08-20,19.075000762939453,19.1200008392334,18.649999618530273,18.924999237060547,699600.0,0.010328475150468863,2.916649447667488,-0.2500023841842752,29.250021696070064,34.7770475265245,0.2729449408146074,0.9653353289199558,1.0577712216016586,1.2398784138460215,8.998259898564632,0.470001220703125,-0.3533868527269135,-0.7804993629455552,-2.214822714507715,0.6538239886166046,-1.4976610387266334,-0.06333768716447707,0.7999992370605469,37.00795679481442,4.767448234294449,0.7171616757810799,8,0.21249866485595703,0.9274988174438477,0.6112499237060547,1.3374996185302734,3.8400001525878906,4,0.16592392564030423,-1.338715979043664,18.8799991607666,1.5894706409087658,19.53499984741211,-1.8181881235044564,19.614999771118164,0.16592392564030423
|
|
774,2010-08-23,18.899999618530273,19.420000076293945,18.770000457763672,19.225000381469727,634600.0,-0.00917437155489853,-1.2222243958422996,-2.1666497126290625,32.6359948392589,32.391730158509915,0.3026227508165107,0.9890282416546512,1.1943583926613073,1.3998641388929585,9.151015028097692,0.6499996185302734,-0.46915911846146585,-0.8272504806518555,-2.105870296710627,0.45136933540691615,-1.4665603886812413,-0.18794057262246966,0.8226003265380868,20.408156910127317,-12.036877737495487,0.6393099080293856,8,0.3400001525878906,1.1024999618530273,0.8037509918212891,1.5125007629394531,3.694999694824215,0,0.17089945012853414,2.916649447667488,19.075000762939453,-1.338715979043664,18.8799991607666,1.5894706409087658,19.53499984741211,0.17089945012853414
|
|
775,2010-08-24,18.56999969482422,18.895000457763672,18.200000762939453,18.530000686645508,994600.0,-0.017460313776012426,1.0144903098471634,-0.12307358240313626,28.14139125407,31.20872817426983,0.5177620903387634,1.2222048123103164,1.4705179666146968,1.711100726969505,9.807054615750873,0.6999988555908203,-0.6284079089294075,-1.0560004234313958,-2.36562750080666,0.2536266539438685,-1.7108139621190261,-0.4011868847437654,1.0184882019042973,22.08949853219492,-10.215149360296966,0.654813538687632,8,0.4675006866455078,1.3725004196166992,1.1337509155273438,1.8425006866455078,3.79000091552734,1,0.14485732785485017,-1.2222243958422996,18.899999618530273,2.916649447667488,19.075000762939453,-1.338715979043664,18.8799991607666,0.14485732785485017
|
|
776,2010-08-25,18.4950008392334,18.59499931335449,18.155000686645508,18.309999465942386,1620200.0,-0.004038710652845334,1.2857171166708188,4.625149015306763,30.453294602858676,31.23618464821763,0.57307475913559,1.2369726950041624,1.4587465330787523,1.7596840891898857,10.666261577400254,0.4399986267089808,-0.790831520058326,-1.0524992942810059,-2.4373821652933287,0.332383576731317,-1.7449407297871673,-0.3600578587748444,0.9249992370605469,23.61114422483429,-10.289638246586684,0.6924414355061618,8,0.5199995040893555,1.4249992370605469,1.3324995040893555,1.9174995422363281,3.799999237060547,2,0.1381453518189215,1.0144903098471634,18.56999969482422,-1.2222243958422996,18.899999618530273,2.916649447667488,19.075000762939453,0.1381453518189215
|
|
777,2010-08-26,17.80500030517578,18.645000457763672,17.704999923706055,18.520000457763672,1835200.0,-0.037307407555987826,-1.0546439202541462,-3.8648370002268924,22.632250908277086,31.330021841983523,1.192522501876219,1.8219115049309593,2.0323435205390012,2.4149169951477027,11.72026299738564,0.9400005340576172,-0.9298997956254063,-1.616499805450438,-3.153708896331036,-0.07929071456984005,-2.3851043508907352,-0.8478952600101408,1.4125998687744143,5.8309255144280066,-27.428265156782896,0.7686045454402982,8,0.9849996566772461,1.8899993896484375,2.0225000381469727,2.6075000762939453,4.225000381469727,3,0.21454645489187518,1.2857171166708188,18.4950008392334,1.0144903098471634,18.56999969482422,-1.2222243958422996,18.899999618530273,0.21454645489187518
|
|
778,2010-08-27,17.764999389648438,18.114999771118164,16.575000762939453,17.989999771118164,4392800.0,-0.002246611336238824,5.484201142802074,0.3146857810524294,22.411712638898294,30.450085355303955,1.17151929101718,1.7155629262714562,1.9743531708615905,2.423556498556163,13.430354988265977,1.539999008178711,-0.9222689268565709,-1.5077507019042962,-3.0830420145495196,0.06754061074092732,-2.295396358226906,-0.7201050455816862,1.180332739257814,41.82772983891783,8.801052409392284,0.7876456563226111,8,0.46000099182128906,1.3650007247924805,2.1562509536743164,2.715001106262207,4.480001449584961,4,0.2169998076009645,-1.0546439202541462,17.80500030517578,1.2857171166708188,18.4950008392334,1.0144903098471634,18.56999969482422,0.2169998076009645
|
|
779,2010-08-30,15.949999809265135,17.125,15.8149995803833,16.860000610351562,7415600.0,-0.10216716255227642,-1.2203373255606265,4.044441147798084,16.606522680305034,27.406366783396287,2.783889418536228,3.3241318136061953,3.669378987047507,4.194086754478365,14.985566021915725,1.9499998092651367,-0.9255999031173339,-3.0835002422332796,-5.1119821295438665,-1.0550183549226926,-4.097741185888575,-2.0692592985779843,2.695000648498537,4.383123065752362,-28.255358291712167,1.0142409436552935,8,1.8949999809265154,2.799999713897707,4.147500514984133,4.53000068664551,5.7950010299682635,0,0.4366771905675093,5.484201142802074,17.764999389648438,-1.0546439202541462,17.80500030517578,1.2857171166708188,18.4950008392334,0.4366771905675093
|
|
780,2010-08-31,16.434999465942386,16.795000076293945,15.539999961853027,15.6850004196167,4357400.0,0.030407502349656612,-1.4134618470654798,-0.8241740506494959,26.1152576815943,25.981888696756315,2.011947051704098,2.684576781039368,3.079173315218455,3.660599707920408,16.83694272496243,1.255000114440918,-0.8778918510059412,-2.4130005359649616,-4.6782332260452755,-0.14776784588464764,-3.5456168810051203,-1.2803841909248028,1.6800003051757777,28.824456075549538,-5.793391077207058,1.1326163450401578,8,1.1325001716613734,2.1775002479553187,3.7187504768371547,4.045001029968258,6.175001144409173,1,0.3748098599076459,-1.2203373255606265,15.949999809265135,5.484201142802074,17.764999389648438,-1.0546439202541462,17.80500030517578,0.3748098599076459
|
|
781,2010-09-01,16.854999542236328,16.975000381469727,16.510000228881836,16.559999465942386,2219400.0,0.025555222996160865,-1.354439792750117,0.39333393520854953,30.869564928945522,26.568445692253096,1.3095202967475927,2.1059515655092156,2.5889164623255567,3.188393937654162,18.690193767765464,0.5400009155273402,-0.9040973336484299,-1.823750448226928,-4.15590788911971,0.5084069926658543,-2.9898291686733174,-0.6576717277805386,0.7450002670288072,42.351026420613614,6.554396405301681,1.1660787204463907,9,0.6250004768371582,1.5000004768371582,3.327500343322754,3.6250009536743164,6.885000228881836,2,0.32660938698458275,-1.4134618470654798,16.434999465942386,-1.2203373255606265,15.949999809265135,5.484201142802074,17.764999389648438,0.32660938698458275
|
|
782,2010-09-02,17.180000305175778,17.350000381469727,16.875,17.0,1512200.0,0.019282157921454823,-1.2093025318926207,0.61017036821517,35.23490459101153,27.233432680579927,0.8023955690766407,1.6534702893817403,2.187766274684112,2.8230856575282317,20.06016943244075,0.49500083923339844,-1.0371656757206935,-1.3639997005462696,-3.7164737589907446,0.9884743578982054,-2.540236729768509,-0.18776267132403035,-1.6400003433227504,63.68933843885526,24.855562716444794,1.176237029222238,9,0.29999971389770863,1.1749997138977086,2.863749504089359,3.300000190734867,5.979999542236332,3,0.29772989989861554,-1.354439792750117,16.854999542236328,-1.4134618470654798,16.434999465942386,-1.2203373255606265,15.949999809265135,0.29772989989861554
|
|
783,2010-09-03,17.555000305175778,17.864999771118164,17.354999542236328,17.370000839233402,1364000.0,0.021827706247887768,-3.744142721538639,1.027773068282946,37.388486673471036,27.761487328825723,0.2113329383379643,1.1420983403616667,1.7413386046174502,2.4034820036029565,21.171055414071215,0.6849994659423864,-1.150345087681412,-0.8652496814727826,-3.1479433104959718,1.4174439475504066,-2.0065964959843754,0.2760971330388102,-1.9788003349304155,86.66668854306839,45.63417231377797,1.1413468145115937,9,-0.3375000953674281,0.7999997138977086,2.3237495422363317,2.925000190734867,5.414999008178711,4,0.25491314746091787,-1.2093025318926207,17.180000305175778,-1.354439792750117,16.854999542236328,-1.4134618470654798,16.434999465942386,0.25491314746091787
|
|
784,2010-09-07,17.575000762939453,17.780000686645508,17.295000076293945,17.325000762939453,1143600.0,0.0011393026155503971,-2.129022334338276,1.3513552524409498,32.04227527722017,28.194918886953516,-0.0183096209341862,0.9789357117259101,1.6615653561704242,2.328482078201091,22.55645568773495,0.4850006103515625,-1.159367442561507,-0.7224992275238051,-2.9024353044084314,1.4574368493608212,-1.81246726596612,0.3674688109185098,-1.907248800659179,87.52692335616273,50.2483383081055,1.0899680384423134,9,-0.4825005531311035,0.7799992561340332,2.3037490844726562,2.9049997329711914,5.219999313354492,1,0.265718342734961,-3.744142721538639,17.555000305175778,-1.2093025318926207,17.180000305175778,-1.354439792750117,16.854999542236328,0.265718342734961
|
|
785,2010-09-08,18.049999237060547,18.325000762939453,17.600000381469727,17.614999771118164,1641800.0,0.027026939032783748,-2.118292978059255,1.7399978637695312,37.77777812662969,29.008750389594738,-0.6423803841708278,0.3983466551317747,1.153486636490154,1.8042804784917337,23.264226847778783,0.75,-1.192521806623013,-0.16750073432922363,-2.2538764632034436,1.9188749945449963,-1.2106885987663318,0.8756871301078846,-2.294357362426757,84.84840523632727,49.96431421152659,1.0431878644371095,9,-0.9574990272521973,0.1250004768371582,2.003750801086426,2.4300012588500977,5.315000534057617,2,0.2047092386899505,-2.129022334338276,17.575000762939453,-3.744142721538639,17.555000305175778,-1.2093025318926207,17.180000305175778,0.2047092386899505
|
|
786,2010-09-09,17.924999237060547,18.545000076293945,17.80500030517578,18.399999618530273,2722000.0,-0.006925208048948139,-1.0699345097568458,-1.0919562405454586,41.38864218152449,31.0927938644,-0.6780413557163811,0.4619728019280913,1.2774440161552292,1.8971333262939893,23.344230990441496,0.7399997711181641,-1.251207240593022,-0.23850073814391948,-2.2947445903745383,1.8177431140866993,-1.2666226642592306,0.7896211879713917,-2.0151958291284178,62.87420293960101,25.2294230389739,1.0281219261153096,9,-0.8824992179870605,0.045000553131103516,2.15000057220459,2.5550012588500977,5.090000152587894,3,0.2613668938743725,-2.118292978059255,18.049999237060547,-2.129022334338276,17.575000762939453,-3.744142721538639,17.555000305175778,0.2613668938743725
|
|
787,2010-09-10,20.26499938964844,20.440000534057614,19.549999237060547,19.95499992370605,14982800.0,0.13054394712329276,1.6969664567625626,-0.6526299304922711,57.73731172994526,35.017860430071885,-2.941750272281194,-1.8790702496697627,-1.0311100221163336,-0.45846006127281314,23.1489492998839,2.5150012969970668,-1.207148348041727,2.040999460220341,-0.1895058526283755,4.271504773069058,0.9257468037959846,3.1562521166446977,-4.144380248247366,94.43557650437954,54.36760113301659,1.1152526564243583,9,-2.274999141693119,-2.274999141693119,-0.022499561309818006,0.21500110626220348,2.5300006866455043,4,0.17147794158063423,-1.0699345097568458,17.924999237060547,-2.118292978059255,18.049999237060547,-2.129022334338276,17.575000762939453,0.17147794158063423
|
|
788,2010-09-13,21.325000762939453,21.440000534057614,20.45499992370605,20.479999542236328,4958800.0,0.05230700247800013,-1.201117556549111,2.7258150853077905,64.13994710583503,40.29935203290855,-3.84835507111233,-2.8999119930478976,-2.0560485869099985,-1.523977509345528,23.383983930298342,1.1750011444091726,-1.146915034246998,2.981750822067262,0.36797681079180933,5.595524833342713,1.6748638164295357,4.288637827704989,-4.772443482272724,97.22557880777157,52.41237556353286,1.3068870056377255,9,-2.835000514984131,-2.835000514984131,-1.1200008392333984,-0.8200006484985352,0.3299999237060547,0,0.08604919197291117,1.6969664567625626,20.26499938964844,-1.0699345097568458,17.924999237060547,-2.118292978059255,18.049999237060547,0.08604919197291117
|
|
789,2010-09-14,21.7549991607666,21.9950008392334,21.149999618530273,21.450000762939453,2725600.0,0.020164050759352792,1.1528645396739778,0.36094432807251975,68.35734723950011,44.992917539342535,-3.7641603879235497,-3.2902884218576745,-2.421408583898142,-1.9635940910685399,23.496438302004954,0.845001220703125,-0.961870789346424,3.2794992923736572,0.2653765851202401,6.293621999627074,1.7724379387469469,4.786560646000368,-4.615948689692967,94.53921152515834,44.91622067853455,1.5070613536267088,9,-2.5024986267089844,-2.9874987602233887,-1.5687494277954102,-1.2499990463256836,0.020000457763671875,1,0.05584923923044971,-1.201117556549111,21.325000762939453,1.6969664567625626,20.26499938964844,-1.0699345097568458,17.924999237060547,0.05584923923044971
|
|
790,2010-09-15,21.84499931335449,22.0,21.40999984741211,21.5,1749800.0,0.004136987178110063,-1.2476212620480942,1.131151231653387,69.27501880461264,49.26019019219444,-3.359316893334455,-3.3778402335476123,-2.4400396954826036,-2.0740435653892355,24.322097762561917,0.5900001525878906,-0.7518918377952559,3.2579994678497286,-0.08107907291645233,6.597078008615911,1.5884601974666381,4.927538738232819,-4.026115790738487,96.30510851200417,41.59932375690092,1.6695392703830911,9,-2.4074993133544886,-3.074999332427975,-1.7874994277954066,-1.3099985122680629,-0.2999992370605433,2,0.04348824869766399,1.1528645396739778,21.7549991607666,-1.201117556549111,21.325000762939453,1.6969664567625626,20.26499938964844,0.04348824869766399
|
|
791,2010-09-16,21.700000762939453,21.84499931335449,21.5,21.655000686645508,1160000.0,-0.006637608375954174,1.0597147493381385,0.1304352633528505,73.91038152833802,53.55746540745294,-2.7432634729848324,-3.227820987786444,-2.248547576320753,-1.9455952941805847,25.3538507965961,0.34499931335448863,-0.29020972654856436,3.0047508716583238,-0.5940084289251395,6.603510172241787,1.2053712213665904,4.804130521950057,-3.2121386039420123,87.75513699429976,25.75716272746412,1.7993796502917319,9,-2.0525007247924805,-2.9300007820129395,-1.6850008964538574,-1.1649999618530273,0.6799983978271484,3,0.07672806219538453,-1.2476212620480942,21.84499931335449,1.1528645396739778,21.7549991607666,-1.201117556549111,21.325000762939453,0.07672806219538453
|
|
792,2010-09-17,21.899999618530273,22.200000762939453,21.5,21.649999618530273,1783200.0,0.009216536799961261,-1.5454608507480285,5.555546136565931,74.89465368000167,57.72481729706745,-2.462252364760406,-3.362358252313193,-2.417145867507358,-2.1550819335233236,26.12681140737975,0.7000007629394531,0.11080603579796389,3.0537497043609605,-0.8205337614870132,6.928033170208936,1.1166079714369737,4.990891437284947,-2.8501954049724247,82.80796560871721,17.504347511543898,1.9371417329239877,9,-2.152499198913574,-3.029999256134033,-2.033749580383301,-1.3649988174438477,0.5400009155273402,4,0.05091323244474988,1.0597147493381385,21.700000762939453,-1.2476212620480942,21.84499931335449,1.1528645396739778,21.7549991607666,0.05091323244474988
|
|
793,2010-09-20,22.239999771118164,22.25,21.7549991607666,22.125,1676400.0,0.0155251213931622,6.333333333333333,0.45999908447265625,96.04687164669191,64.83643911589763,-2.310802855360855,-3.639696169134311,-2.7238874063752476,-2.4821713237451064,26.734261621554367,0.49500083923339844,0.504656178920726,3.2354999065399177,-0.9260330594896828,7.397032872569518,1.1547334235251157,5.31626638955472,-2.6231601786716254,99.0908885987408,25.003848573106296,2.0807664830148007,9,-2.314999580383301,-3.3449997901916504,-2.2912497520446777,-1.7049989700317383,0.5850009918212855,0,0.024955049949979324,-1.5454608507480285,21.899999618530273,1.0597147493381385,21.700000762939453,-1.2476212620480942,21.84499931335449,0.024955049949979324
|
|
794,2010-09-21,22.1299991607666,22.434999465942386,21.8799991607666,21.899999618530273,1171800.0,-0.0049460706602351134,-3.111106401616325,2.0,94.11310181964961,71.09591952623319,-1.6614456694922417,-3.4523063911491576,-2.580898291849195,-2.3609660749369965,27.85510880457852,0.5550003051757848,0.882595128115021,2.963999319076539,-1.4249431186226502,7.352941756775728,0.7695281002269461,5.1584705379261315,-1.986527486809372,70.24386159156649,-9.173322275113776,2.194471218849594,9,-2.0099992752075195,-3.1424994468688965,-2.271249294281006,-1.5949983596801758,0.20000076293944957,1,-0.021464007778328353,6.333333333333333,22.239999771118164,-1.5454608507480285,21.899999618530273,1.0597147493381385,21.700000762939453,-0.021464007778328353
|
|
795,2010-09-22,21.26000022888184,21.9950008392334,21.0,21.90999984741211,3400400.0,-0.03931310279609723,1.4268265735013967,-2.82609092266099,81.89719538136916,75.5968698817715,-0.3220948894027522,-2.4985482607235383,-1.6915311320721251,-1.4669842094124128,28.0767668509468,1.1299991607666016,1.2346985199644998,1.9595003604888959,-2.5165456149971703,6.435546335974962,-0.27852262725413723,4.197523348231929,-0.6582229965275772,18.118489591986943,-63.26144603671868,2.2380229877430335,9,-0.26750087738037465,-2.2725005149841344,-1.5075006484985387,-0.7249994277954137,0.8050003051757741,2,0.024223865668110633,-3.111106401616325,22.1299991607666,6.333333333333333,22.239999771118164,-1.5454608507480285,21.899999618530273,0.024223865668110633
|
|
796,2010-09-23,21.049999237060547,21.729999542236328,20.7549991607666,21.13999938964844,1072000.0,-0.009877751155242476,-1.867646893828047,0.1384618544721545,78.49779517145643,77.90359026416162,0.4222034907729082,-2.200120102375166,-1.4671042291468055,-1.2653533996708326,28.168232024590218,0.9750003814697266,1.646085805972394,1.6217494487762458,-2.9030758632110683,6.14657476076356,-0.6406632072174112,3.884162104769903,1.3850002288818395,17.559525161102773,-63.32935791557692,2.262412655993657,9,0.3950004577636719,-2.062499523162842,-1.3349995613098145,-0.5149984359741211,1.1100006103515625,3,0.02351548015079752,1.4268265735013967,21.26000022888184,-3.111106401616325,22.1299991607666,6.333333333333333,22.239999771118164,0.02351548015079752
|
|
797,2010-09-24,21.625,21.739999771118164,21.399999618530273,21.399999618530273,1040600.0,0.027315951723509313,-2.022218454626372,-2.4999999999999014,79.11302531235235,79.56726562044132,0.06750542882400268,-2.6079747011161416,-2.025374542670761,-1.8215149959624597,27.84276416134373,0.6900005340576172,2.0386452745766377,2.005750226974488,-2.552939848471194,6.56444030242017,-0.273594810748353,4.285095264697329,0.7763994598388706,51.785754833084205,-27.200245308483154,2.2793450377228415,9,-0.030000686645507812,-2.637500286102295,-1.9225001335144043,-1.0899991989135742,0.735000610351559,4,0.034913255989206915,-1.867646893828047,21.049999237060547,1.4268265735013967,21.26000022888184,-3.111106401616325,22.1299991607666,0.034913255989206915
|
|
798,2010-09-27,21.6200008392334,22.184999465942386,21.315000534057614,21.63999938964844,1309200.0,-0.000231175064351552,-1.7619050502420432,-0.08888229559616719,78.99643059011348,80.74938599273169,0.13270649555643033,-2.4236207594084362,-1.9775677652656078,-1.7945605654970755,26.74548259334407,0.8699989318847727,2.4462783113200395,1.808000993728637,-2.746570353707412,6.362572341164688,-0.4692846799893893,4.085286667446663,0.7484706146240256,51.4881857938882,-25.32616759927935,2.2772856737180254,9,-0.02500152587890625,-2.6325011253356934,-1.9175009727478027,-1.0850000381469727,0.7599983215332031,0,0.03792782900064351,-2.022218454626372,21.625,-1.867646893828047,21.049999237060547,1.4268265735013967,21.26000022888184,0.03792782900064351
|
|
799,2010-09-28,22.915000915527344,23.09499931335449,21.2450008392334,22.1299991607666,4326400.0,0.059898243571939735,2.2314424737926775,-39.252932761080295,81.20591931534123,82.07504160503487,-1.0956638611026968,-3.341380397611097,-3.2120565150705147,-3.051788688430193,25.355938014094342,1.8499984741210902,2.6066879573323796,2.7547510147094734,-1.617953317607217,7.127455347026162,0.56839884855113,4.941103180867817,-2.160001754760742,92.30776127821709,15.827664328177846,2.1863521661583443,9,-0.9900016784667969,-3.597501277923584,-3.2700014114379883,-2.380000114440918,-0.6000003814697301,1,-0.003927564869827704,-1.7619050502420432,21.6200008392334,-2.022218454626372,21.625,-1.867646893828047,21.049999237060547,-0.003927564869827704
|
|
800,2010-09-29,22.59499931335449,23.28499984741211,22.48500061035156,23.0,2552800.0,-0.013964721334836172,-1.5600053711101236,-0.5159232883102918,79.22403135213355,82.66544714101215,-0.7354244311431373,-2.6732856830932334,-2.840300805291889,-2.684714645065764,23.77738851640257,0.7999992370605504,2.6157597292479124,2.1267494201660107,-2.002117229173713,6.255616069505734,0.06231609549614703,4.191182744835874,-1.7932001495361298,72.72725902013558,-5.247771184352743,2.0644333246698623,9,-0.5749998092651332,-3.1824994087219203,-2.973749637603756,-2.059998512268063,-0.09499931335448863,2,-0.011728231807991873,2.2314424737926775,22.915000915527344,-1.7619050502420432,21.6200008392334,-2.022218454626372,21.625,-0.011728231807991873
|
|
801,2010-09-30,22.36000061035156,22.920000076293945,21.690000534057614,22.75,3343800.0,-0.010400474005061722,2.3698638727040047,0.9629598232997549,67.7995056773212,81.87709736293655,-0.44360953839705175,-2.113057562774987,-2.5558564157375976,-2.4296384099606385,22.053378630244012,1.2299995422363317,2.5421879624423305,1.6165006637573214,-2.2219119721714904,5.454913299686133,-0.3027056542070845,3.5357069817217273,-1.4588734191894517,54.6568780988585,-20.358766294896583,1.9192063179644063,9,-0.3400011062622035,-2.9475007057189906,-2.8700003623962367,-1.8249998092651332,1.6849994659423864,3,-0.013193205198633762,-1.5600053711101236,22.59499931335449,2.2314424737926775,22.915000915527344,-1.7619050502420432,21.6200008392334,-0.013193205198633762
|
|
802,2010-10-01,22.295000076293945,22.84000015258789,21.9950008392334,22.57999992370605,1253200.0,-0.0029070005493435636,1.0993763801616863,0.7307699831761648,59.91819849463701,77.86280034604155,-0.3539024231172547,-1.7341150442737323,-2.4761242204361515,-2.348486777359369,20.80936107830612,0.8449993133544922,2.4483707953496676,1.2957501411437988,-2.2101596590144545,4.801659941302052,-0.45720475893532964,3.0487050412229273,-1.2985179788818364,51.47057586062137,-19.879092425542133,1.7529549000791271,10,-0.27500057220458984,-2.882500171661377,-2.8274998664855957,-1.7599992752075195,2.479999542236328,4,-0.006055179565815805,2.3698638727040047,22.36000061035156,-1.5600053711101236,22.59499931335449,2.2314424737926775,22.915000915527344,-0.006055179565815805
|
|
803,2010-10-04,22.030000686645508,23.0,21.68000030517578,22.325000762939453,1731200.0,-0.0118860456937252,-1.653263480342824,1.035088541178688,52.9100699966899,73.28468569904602,-0.13614069633065284,-1.177016486395111,-2.222702418307229,-2.0972944589244875,20.10374697520317,1.3199996948242188,2.322499513914572,0.8070007324218764,-2.3245862851154264,3.9385877499591793,-0.7587927763467768,2.3727942411905296,-0.9419778792333986,38.480403385732465,-28.69932068746605,1.5657935087686519,10,-0.010001182556152344,-2.6175007820129395,-2.7875008583068848,-1.5550003051757812,2.059999465942383,0,0.014979569379046653,1.0993763801616863,22.295000076293945,2.3698638727040047,22.36000061035156,-1.5600053711101236,22.59499931335449,0.014979569379046653
|
|
804,2010-10-05,22.2450008392334,22.350000381469727,21.924999237060547,22.21500015258789,1222800.0,0.00975942559630627,2.541679581018684,-0.10169721656483367,54.123728368300135,70.19874491981615,-0.37225938386490753,-1.0795630511439427,-2.4628171165915163,-2.315331521773306,19.310943754309285,0.4250011444091797,2.167820085001729,0.7885008811950698,-1.8563996583202567,3.4334014207103962,-0.5339493885625934,2.110951150952733,-1.0690989502212886,35.20253552660663,-27.124267687489784,1.3224502697576634,10,-0.22500133514404297,-2.83250093460083,-3.567500591278076,-2.3350000381469727,1.9449996948242152,1,0.00606870381839264,-1.653263480342824,22.030000686645508,1.0993763801616863,22.295000076293945,2.3698638727040047,22.36000061035156,0.00606870381839264
|
|
805,2010-10-06,21.7450008392334,22.61000061035156,21.450000762939453,22.61000061035156,1813800.0,-0.022476960266872736,1.6820812817386341,-28.832665776590893,50.43227739628769,67.0803540559085,0.2277201120389165,-0.3041429268747038,-1.9662124950885413,-1.8008687776265084,19.025017706003887,1.1599998474121058,1.8317773721098014,0.1037508010864272,-2.0001279906036302,2.2076295927764846,-0.9481885947586015,1.155690196931456,-0.48473503188528966,19.03227235475225,-38.42243608400037,1.0519393958450294,10,0.5199995040893555,-2.33250093460083,-3.4475011825561523,-2.215000629425049,2.409999847412113,2,0.02621290746495597,2.541679581018684,22.2450008392334,-1.653263480342824,22.030000686645508,1.0993763801616863,22.295000076293945,0.02621290746495597
|
|
806,2010-10-07,22.61000061035156,22.70499992370605,21.834999084472656,22.0049991607666,1962000.0,0.03977924753893247,1.1886811465203593,-0.6994238262085194,56.04770775393969,64.51754099386265,-0.4388746275968778,-0.8433993932838781,-2.807540218308784,-2.639522840810418,19.044826750680073,0.9599990844726527,1.5480459387858332,0.7345005035400369,-0.4842520182296184,1.9532530253096922,0.12512424265521105,1.3438767644248628,-1.2687454414008918,74.83873667008736,19.740449933915052,0.6093762608848274,10,-0.34500026702880504,-2.7125005722045863,-4.5200009346008265,-3.3900008201599086,1.0999984741210973,3,-0.004865130799739936,1.6820812817386341,21.7450008392334,2.541679581018684,22.2450008392334,-1.653263480342824,22.030000686645508,-0.004865130799739936
|
|
807,2010-10-08,23.739999771118164,23.9950008392334,22.604999542236328,22.71500015258789,4443400.0,0.04997784742426137,-1.23293230525524,1.6942101861630958,61.261261519269084,62.546966652657716,-1.382718340840956,-1.7915664261441577,-3.9086304427191294,-3.7404893991409587,19.857712830714153,1.3900012969970703,1.4332803483975844,1.6907496452331543,0.44814506529246856,2.93335422517384,1.0694473552628132,2.3120519352034954,-2.3209948150290387,89.98031196578314,38.77597817973694,0.6213022899703424,10,-1.1199989318847656,-3.304999351501465,-5.822499752044678,-4.519999980926514,-0.38999938964843395,4,0.012847527721834284,1.1886811465203593,22.61000061035156,1.6820812817386341,21.7450008392334,2.541679581018684,22.2450008392334,0.012847527721834284
|
|
808,2010-10-11,23.15999984741211,24.22500038146973,23.03499984741211,24.15999984741211,2309000.0,-0.024431336533190517,1.106193644652839,-0.9756101191860735,57.22300706789118,59.88219862516327,-0.6272598203548263,-1.124708675433176,-3.3192438980831227,-3.130862362649367,19.996685386691098,1.1900005340576207,1.3593806898933138,1.018999767303466,-0.2686076342113779,2.30660716881831,0.3751960665460423,1.6628034680608899,-1.586435138334327,61.62159710055467,12.295821759496192,0.6438037007574222,10,-0.32249927520751953,-2.3999996185302734,-5.242499828338623,-4.21750020980835,0.3800010681152344,0,0.06973228764069384,-1.23293230525524,23.739999771118164,1.1886811465203593,22.61000061035156,1.6820812817386341,21.7450008392334,0.06973228764069384
|
|
809,2010-10-12,22.96999931335449,23.35000038146973,22.7450008392334,23.0049991607666,2658000.0,-0.008203822768109825,-1.494859956425659,0.03499984741211293,63.25580528841171,58.10795128474973,-0.4790103892721298,-0.8843577346564295,-3.12170987156151,-2.8971095038141286,19.630074241631235,0.6049995422363317,1.229808879213003,0.7682492256164508,-0.5567820667663632,2.093280517999265,0.10573357942504202,1.4307648718078596,-1.1843197504853507,54.77473006717285,1.4394199004163895,0.6625156461914071,10,-0.1324987411498988,-2.2099990844726527,-5.183749198913571,-4.357499599456784,0.5700016021728551,1,0.04875928919084682,1.106193644652839,23.15999984741211,-1.23293230525524,23.739999771118164,1.1886811465203593,22.61000061035156,0.04875928919084682
|
|
810,2010-10-13,22.795000076293945,23.51000022888184,22.684999465942386,23.5,2469800.0,-0.007618600012704424,1.2758629761462936,20.14294277928951,63.6009439518902,57.64144442636851,-0.30470001028299976,-0.6688288313835642,-2.922034945798565,-2.693221946720584,19.288464116977703,0.8250007629394531,1.0994598791311745,0.5457499504089363,-0.7934691471832274,1.8849690480010999,-0.12385959838714555,1.215359499205018,-0.8141748479367585,40.167383717635886,-16.962429738410577,0.669609548796082,10,0.04250049591064453,-1.8824996948242188,-5.071249961853027,-4.18250036239624,1.4200000762939453,2,0.061197650936374526,-1.494859956425659,22.96999931335449,1.106193644652839,23.15999984741211,-1.23293230525524,23.739999771118164,0.061197650936374526
|
|
811,2010-10-14,23.364999771118164,23.3700008392334,22.524999618530273,22.60000038146973,1814800.0,0.025005470187166257,1.1806440180742461,-1.0851056346601757,63.57254547807961,58.047482980084354,-0.8014272151927635,-1.1675565233660734,-3.463289326787688,-3.230246526192211,18.855428799242272,0.845001220703125,0.8302155935148363,1.0324996948242173,-0.3685355113316433,2.433534900980078,0.331982091746287,1.7330172979021476,-1.2046405305119734,49.411751506243654,-8.04729990158394,0.70051760307793,10,-0.5274991989135742,-2.34999942779541,-5.731249809265137,-4.752500057220459,1.9349994659423864,3,0.03381129566728602,1.2758629761462936,22.795000076293945,-1.494859956425659,22.96999931335449,1.106193644652839,23.15999984741211,0.03381129566728602
|
|
812,2010-10-15,23.01499938964844,23.38500022888184,22.854999542236328,23.104999542236328,2613200.0,-0.014979686920535085,-1.5853701653346408,-0.11764735214919307,60.32567523114785,58.871439117246354,-0.37834099837131063,-0.7691762238030577,-3.07625116657114,-2.844500682023778,18.144086588807625,0.5300006866455114,0.5783145107998635,0.6267493247985882,-0.790465198538822,2.0439638481359985,-0.08185793687011511,1.3353565864672916,-0.6894688577731678,28.823503012487667,-28.176718168956807,0.7086072616687047,10,-0.1774988174438512,-1.1274995803833043,-5.508749485015873,-4.402499675750736,3.610000610351559,4,0.030197684694999838,1.1806440180742461,23.364999771118164,1.2758629761462936,22.795000076293945,-1.494859956425659,22.96999931335449,0.030197684694999838
|
|
813,2010-10-18,22.795000076293945,22.95000076293945,22.475000381469727,22.57500076293945,2215200.0,-0.009558953690585237,-1.261906167546906,-2.444432670707549,48.94365428624677,58.29587533035153,-0.04292916651421308,-0.5327817817270493,-2.8260037468545995,-2.5938237585703803,17.179540774362202,0.5399990081787145,0.492754591632071,0.37899999618530344,-1.0476948909601944,1.8056948833308013,-0.3343474473874437,1.0923474397580506,1.4300003051757848,30.91784946870647,-20.723262202487597,0.7133474435727487,10,0.04250049591064453,-0.4549999237060547,-4.804999828338623,-4.18250036239624,3.9200000762939453,0,0.024347457921396032,-1.5853701653346408,23.01499938964844,1.1806440180742461,23.364999771118164,1.2758629761462936,22.795000076293945,0.024347457921396032
|
|
814,2010-10-19,21.655000686645508,22.489999771118164,21.51499938964844,22.38999938964844,3021800.0,-0.05001094037433229,1.0855635045460126,-3.3409136228466023,42.76923708944299,57.44442640736878,1.122634425866135,0.6006004198828343,-1.6683794929249842,-1.4495031127496532,15.755499628380695,1.2800006866455043,0.45274775823844493,-0.7372494697570815,-2.199365406066665,0.724866466552502,-1.468307437911875,-0.006191501602287985,2.534999694824222,7.017605919948577,-40.22308051877477,0.7310579681547924,10,1.2149991989135778,0.8349990844726562,-3.1650004386901855,-3.0425009727478027,5.284999847412106,1,0.08704687920163878,-1.261906167546906,22.795000076293945,-1.5853701653346408,23.01499938964844,1.1806440180742461,23.364999771118164,0.08704687920163878
|
|
815,2010-10-20,21.774999618530273,22.1299991607666,21.674999237060547,21.774999618530273,1311000.0,0.005541395893779333,-3.5499818802571097,-0.0,45.418940326092596,56.263452248719105,1.1257197870304907,0.5493264463305145,-1.7567453314831525,-1.5639601353106052,15.363259423944783,0.47499847412109375,0.4793304124407527,-0.6430005073547349,-2.0377437520014006,0.7517427372919308,-1.340372129678066,0.054371114968596146,2.3080007232666055,13.903749315343555,-31.060476146345998,0.6973716223233323,10,1.0950002670288121,0.7150001525878906,-2.7649991512298584,-3.0074992179870605,5.030000686645508,2,0.08105631815924697,1.0855635045460126,21.655000686645508,-1.261906167546906,22.795000076293945,-1.5853701653346408,23.01499938964844,0.08105631815924697
|
|
816,2010-10-21,21.545000076293945,22.104999542236328,21.270000457763672,21.84499931335449,1654000.0,-0.010562550919201885,1.036583890806576,-100.0,44.27480515910502,54.37606820870088,1.328464142313365,0.8625342111234637,-1.4763396309710686,-1.3214767854637586,15.38553122258648,0.8349990844726562,0.4783099942801208,-0.8977500915527337,-2.205111256651108,0.40961107354564064,-1.551430674101919,-0.2440695090035483,2.435280227416996,13.002347436892883,-29.852553921586285,0.6536805825491865,10,1.202500343322754,0.9449996948242188,-2.4412500858306885,-2.7750000953674316,5.245000839233398,3,0.12392666822181897,-3.5499818802571097,21.774999618530273,1.0855635045460126,21.655000686645508,-1.261906167546906,22.795000076293945,0.12392666822181897
|
|
817,2010-10-22,22.3799991607666,22.3799991607666,21.55500030517578,21.649999618530273,2245400.0,0.03875604926970544,1.26027225459201,-2.4333379957529884,52.45785613866648,53.84660699434259,0.31319731777293214,0.09169938863595206,-2.251802462011277,-2.152023049585111,15.284205188485009,0.8349990844726562,0.5616491795527807,-0.10050096511840678,-1.3507968409454811,1.1497949107086676,-0.7256489030319422,0.5246469727951286,1.4376643521875039,66.07133936721465,21.726904423080455,0.6251479379135364,10,0.010001182556152344,0.1100006103515625,-3.1712491512298584,-3.609999179840088,4.430000305175785,4,0.13047364547773865,1.036583890806576,21.545000076293945,-3.5499818802571097,21.774999618530273,1.0855635045460126,21.655000686645508,0.13047364547773865
|
|
818,2010-10-25,22.440000534057614,22.864999771118164,21.94499969482422,22.70000076293945,1958400.0,0.0026810266104120295,2.1186536018284365,-0.35616492043999687,51.39985497022724,52.52927918121097,0.15681419963070553,0.10148326212103953,-2.2466354985480486,-2.2250607115238346,14.764625632776529,0.9200000762939453,0.5450465255661818,-0.08149957656860707,-1.2649779610382836,1.1019788079010695,-0.6732387688034436,0.5102396156662294,1.2248031955850642,73.35426833716177,26.702847534654524,0.5917391922348382,10,-0.05000019073485973,0.04999923706055043,-3.131250143051144,-3.5700001716613734,4.6599998474121165,0,0.18649729796533343,1.26027225459201,22.3799991607666,1.036583890806576,21.545000076293945,-3.5499818802571097,21.774999618530273,0.18649729796533343
|
|
819,2010-10-26,22.82500076293945,23.239999771118164,22.21999931335449,22.350000381469727,2288000.0,0.017156872536500778,-1.7755019423748963,-1.826922935847105,57.88321507301806,51.89397597244739,-0.28040461888377166,-0.30630993553139163,-2.56613047349364,-2.5941660037550243,13.620354435311338,1.0200004577636754,0.397709920265477,0.3080006599426248,-0.8698488454143991,1.4858501652996488,-0.28092409273588714,0.8969254126211368,0.6961147703904871,78.93405315598517,27.59975210360794,0.5889247526785113,10,-0.49750041961669567,-0.3350009918212855,-3.415000677108761,-3.930000782012936,3.859998703002937,1,0.17042713076113292,2.1186536018284365,22.440000534057614,1.26027225459201,22.3799991607666,1.036583890806576,21.545000076293945,0.17042713076113292
|
|
820,2010-10-27,22.32999992370605,22.78499984741211,21.96500015258789,22.770000457763672,1758800.0,-0.0216867830312244,2.489365501288477,-0.9263161698864169,47.83950008609563,50.14585981778251,0.15835172243778217,0.1768890793295519,-2.0263058799894687,-2.06986044120249,12.165176464784546,0.860000610351559,0.3004775105254964,-0.17375020980835387,-1.3538651799830177,1.00636476036631,-0.7638076948956858,0.41630727527897804,1.0560487050899106,53.80709824397981,5.220983634515889,0.5900574850873312,10,-0.0024995803832972285,0.15999984741211293,-2.7762501239776576,-3.342500209808346,4.3600006103515625,2,0.20644875172872168,-1.7755019423748963,22.82500076293945,2.1186536018284365,22.440000534057614,1.26027225459201,22.3799991607666,0.20644875172872168
|
|
821,2010-10-28,22.065000534057614,22.6200008392334,21.975000381469727,22.6200008392334,841200.0,-0.011867415609218557,1.3243246958553851,1.2613627989440217,35.08459595444913,47.34129545370487,0.24535532172435737,0.4412792496777804,-1.716058852189672,-1.7826277850480317,11.609665411540426,0.6450004577636719,0.16000316276534932,-0.4239995956420941,-1.6189604989274322,0.770961307643244,-1.0214800472847614,0.17348085600057317,1.194085204476412,30.26708549112807,-12.542498725395845,0.5974804516426686,10,0.18999958038330433,0.4249992370605504,-2.0750010013580287,-3.0775008201599086,5.564998626708988,3,0.21481983486934064,2.489365501288477,22.32999992370605,-1.7755019423748963,22.82500076293945,2.1186536018284365,22.440000534057614,0.21481983486934064
|
|
822,2010-10-29,22.15999984741211,22.399999618530273,22.01499938964844,22.100000381469727,1224600.0,0.0043054299141240815,-2.3478069775349644,-0.10810708639768987,40.25340608775445,46.37571232053906,0.018237841758757867,0.3537862949803383,-1.7426578583356473,-1.8550148716380974,11.024133850705512,0.3850002288818324,0.023665736598697862,-0.32225027084350444,-1.5233347653287694,0.8788342236417606,-0.9227925180861369,0.27829197639912806,0.9797407742756938,16.60232740705174,-22.843367489337325,0.6005422472426326,10,0.0950002670288086,0.5750007629394531,-1.9437501430511475,-3.1725001335144043,5.305000305175781,4,0.2089350676893591,1.3243246958553851,22.065000534057614,2.489365501288477,22.32999992370605,-1.7755019423748963,22.82500076293945,0.2089350676893591
|
|
823,2010-11-01,22.36000061035156,22.795000076293945,22.170000076293945,22.25,1711000.0,0.009025305248944182,-3.629621780471609,1.8333598245223046,44.066157570081174,46.51981459616553,-0.27933133863410475,0.1894912256724517,-1.876810467831266,-2.04482245978652,10.944255069897132,0.6350002288818359,-0.16167569002558224,-0.1387495040893576,-1.3226182041392995,1.0451191959605843,-0.7306838541143286,0.45318484593561337,0.6675556015007977,30.980437328992778,-6.256645564249347,0.5919343500249707,11,-0.10500049591064098,0.37500000000000355,-2.0687510967254603,-3.372500896453854,5.489999771118171,0,0.1990160435653432,-2.3478069775349644,22.15999984741211,1.3243246958553851,22.065000534057614,2.489365501288477,22.32999992370605,0.1990160435653432
|
|
824,2010-11-02,22.3799991607666,22.88500022888184,22.295000076293945,22.63999938964844,995200.0,0.0008943895290318693,-1.7441969810550948,-2.363625329449408,45.83750067914664,46.56632130206042,-0.20749395653255576,0.1898591510865124,-1.8237291605345618,-2.0618327578291726,10.896244619964378,0.5900001525878942,-0.31165981264316045,-0.12550086975097585,-1.3048085245382737,1.053806785036322,-0.715154697144623,0.4641529576426713,0.5421037058404323,45.108584104738135,7.90168924240097,0.589653827393648,11,-0.1249990463256836,0.35500144958496094,-2.088749647140503,-3.3924994468688965,9.40000152587891,1,0.21090265405271125,-3.629621780471609,22.36000061035156,-2.3478069775349644,22.15999984741211,1.3243246958553851,22.065000534057614,0.21090265405271125
|
|
825,2010-11-03,22.315000534057614,22.60000038146973,21.96500015258789,22.3700008392334,892200.0,-0.002904317656228228,1.4660232289413444,0.21153944907017913,38.28124733907579,45.900370433168284,-0.06463817533039773,0.31594911397563763,-1.6742607059766286,-1.9995425159214868,11.247134645051597,0.6350002288818395,-0.36154059365055957,-0.21899948120117685,-1.3473729862393107,0.909374023836957,-0.7831862337202438,0.34518727131789007,0.5699996948242259,38.043516570089345,2.2821198917980965,0.5641867525190664,11,0.08249950408935902,0.4324998855590856,-1.6937510967254603,-2.997500896453854,12.034997940063473,2,0.19583234717898357,-1.7441969810550948,22.3799991607666,-3.629621780471609,22.36000061035156,-2.3478069775349644,22.15999984741211,0.19583234717898357
|
|
826,2010-11-04,22.5,22.75,22.25,22.75,1391400.0,0.008290363500553566,3.0,4.545429324455248,44.03244485700391,44.96421362409466,-0.11166783499179189,0.12889463282128588,-1.7684812420577387,-2.201530548008325,11.581732228581648,0.5,-0.2698401179799568,-0.028499984741209516,-1.1563859482295342,1.0993859787471152,-0.5924429664853719,0.5354429970029528,0.3850002288818395,58.15215250494955,20.62447253359806,0.5639429817441631,11,0.0924997329711914,0.24750041961669922,-1.783750295639038,-3.0875000953674316,12.435001373291016,3,0.1862222459581162,1.4660232289413444,22.315000534057614,-1.7441969810550948,22.3799991607666,-3.629621780471609,22.36000061035156,0.1862222459581162
|
|
827,2010-11-05,24.045000076293945,24.104999542236328,22.434999465942386,22.45499992370605,5718400.0,0.0686666700575087,-1.0490785054821656,-6.360000610351577,61.08156897809995,46.03995962496941,-1.5596655073089458,-1.4673139513693343,-3.1806335049612287,-3.7645273849180256,11.229179622491541,1.6700000762939418,-0.16190419871301742,1.501250076293946,0.29862211330345545,2.7038780392844366,0.8999360947987007,2.1025640577891913,-2.7749996185302734,97.19628583855626,56.40219659501168,0.6013139814952456,11,-1.010000228881836,-1.297499656677246,-3.3287503719329834,-4.632500171661377,9.855001449584961,4,0.14909540749002193,3.0,22.5,1.4660232289413444,22.315000534057614,-1.7441969810550948,22.3799991607666,0.14909540749002193
|
|
828,2010-11-08,24.774999618530273,24.8700008392334,24.01499938964844,24.01499938964844,3482600.0,0.030359723016014417,-1.2500031370856342,0.477987519463348,79.82793002541185,48.478261286346495,-2.1496745127477297,-2.181989894363358,-3.765273994860358,-4.4979231365373415,10.88769485301439,0.8550014495849574,0.0063154905818088025,2.150499629974366,0.6055049030058797,3.695494356942852,1.378002266490121,2.922996993458611,-3.44829917907715,96.72973500006894,49.5289964334498,0.7724973634842435,11,-1.357499122619629,-1.7049989700317383,-4.0587499141693115,-5.362499713897705,9.545000076293945,0,0.10857721798088948,-1.0490785054821656,24.045000076293945,3.0,22.5,1.4660232289413444,22.315000534057614,0.10857721798088948
|
|
829,2010-11-09,24.09000015258789,24.875,23.90500068664551,24.875,2355600.0,-0.02764881842541156,1.471336310579582,-1.0328942250018243,69.97413311030996,50.937664955703646,-1.415186319036998,-1.4849128199322976,-2.881366428183423,-3.8197787496748354,10.836114058437643,0.9699993133544886,0.0399639928239246,1.4095001220703125,-0.2640647593514629,3.083065003492088,0.5727176813594248,2.2462825627812,-2.6215676971435578,73.02405881188561,20.718727299326844,0.8367824407108874,11,-0.6700000762939453,-1.0174999237060547,-3.3737504482269287,-4.677500247955322,11.130001068115234,1,0.1560813700732966,-1.2500031370856342,24.774999618530273,-1.0490785054821656,24.045000076293945,3.0,22.5,0.1560813700732966
|
|
830,2010-11-10,24.190000534057614,24.42499923706055,23.625,24.229999542236328,2692400.0,0.004151115850407283,2.720940548165123,0.05095416045057624,73.3451174880222,55.18883401498954,-1.3673954469889047,-1.5547579648842387,-2.7928310222655135,-3.9203741541706414,10.500424400784544,0.7999992370605504,0.08809262012744412,1.4397504806518526,-0.36504269335108575,3.244543654654791,0.5373538936503834,2.342147067653322,-2.5171740259399407,73.90478224981385,15.941006696067156,0.9023965870014685,11,-0.7700004577636683,-1.1175003051757777,-3.4737508296966517,-4.777500629425045,12.454999923706058,2,0.3137660183968072,1.471336310579582,24.09000015258789,-1.2500031370856342,24.774999618530273,-1.0490785054821656,24.045000076293945,0.3137660183968072
|
|
831,2010-11-11,24.15500068664551,24.375,23.7549991607666,24.020000457763672,1061800.0,-0.001446872535733279,1.1565289502927372,-3.3750894091839005,68.24257251064435,58.29874139531064,-1.122829153170887,-1.5363058355781511,-2.5793548185552773,-3.8702117442587713,10.355649185948423,0.6200008392333984,0.05642135270762694,1.3652505874633825,-0.528577307692732,3.259078482619497,0.4183366398853252,2.3121645350414397,-2.2900437690149005,70.4918378785286,12.993728781443501,0.9469139475780577,11,-0.735000610351566,-1.0825004577636754,-3.3162505626678502,-4.742500782012943,12.429998397827145,3,0.4220657212861123,2.720940548165123,24.190000534057614,1.471336310579582,24.09000015258789,-1.2500031370856342,24.774999618530273,0.4220657212861123
|
|
832,2010-11-12,23.709999084472656,24.104999542236328,23.38500022888184,23.88500022888184,1527600.0,-0.018422752619455807,1.3414620530522126,-1.2963025756227051,62.095228683918094,60.30197151907031,-0.4859399500490511,-1.0925842943126938,-1.967845370694839,-3.416552918388607,9.997958762648882,0.7700004577636719,0.14084410752741405,0.8854990005493164,-1.0507613223967205,2.8217593234953533,-0.08263116092370382,1.8536291620223366,-1.664439581899881,21.81200708151274,-32.28910174243749,0.9681301614730191,11,-0.28999900817871094,-0.6374988555908203,-2.628748893737793,-4.297499179840088,13.045001983642571,4,0.47342904775434835,1.1565289502927372,24.15500068664551,2.720940548165123,24.190000534057614,1.471336310579582,24.09000015258789,0.47342904775434835
|
|
833,2010-11-15,23.35000038146973,23.93000030517578,23.315000534057614,23.709999084472656,1265600.0,-0.015183412775358729,-1.8604747097935757,2.0571219932207203,55.02392309565266,61.3226851209043,0.032696887817824205,-0.7261020956041229,-1.4541782277210409,-3.0489444563433103,10.095421152977796,0.6149997711181676,0.33506997558757234,0.4977502822876012,-1.4525869747477387,2.448087539322941,-0.4774183462300705,1.472918910805273,-1.134674449051321,2.243580730392961,-46.7039064038757,0.97516862851767,11,0.0699996948242152,-0.2775001525878942,-1.8224997520446813,-3.5824999809265172,12.499998092651364,0,0.4518201701093558,1.3414620530522126,23.709999084472656,1.1565289502927372,24.15500068664551,2.720940548165123,24.190000534057614,0.4518201701093558
|
|
834,2010-11-16,23.540000915527344,23.670000076293945,22.729999542236328,23.15500068664551,2047000.0,0.008137067706790901,1.9147368887968892,-1.0694489332054706,62.2967673905164,63.991076237731036,0.02743155459215174,-0.8091267245368456,-1.4857789618363242,-3.2237662783472665,10.68306484658182,0.9400005340576172,0.4999843912037427,0.5935008049011223,-1.2944140550923926,2.4814156648946373,-0.35045662509563513,1.5374582348978798,-1.1650945390540386,47.787700243510415,-0.5225621265542273,0.9439574299967575,11,0.02249908447265625,-0.4675006866455078,-1.7412505149841309,-3.657500743865967,12.055000305175781,1,0.45794385556655715,-1.8604747097935757,23.35000038146973,1.3414620530522126,23.709999084472656,1.1565289502927372,24.15500068664551,0.45794385556655715
|
|
835,2010-11-17,23.540000915527344,24.13500022888184,23.20499992370605,23.57500076293945,2026800.0,0.0,-1.6382918858082745,-0.09090864053186909,65.84319412069125,66.41449282258519,0.24526381122529983,-0.7063314158006122,-1.3394262644868107,-3.1973362750667498,11.47730394010958,0.9300003051757884,0.6395794577386624,0.5052507400512702,-1.315918652156455,2.3264201322589955,-0.4053339560525906,1.415835436155131,-1.0150889216424375,49.24019136093055,-1.2965448111960782,0.9105846961038623,11,0.11499881744384766,-0.4675006866455078,-1.7412505149841309,-3.657500743865967,12.319999694824219,2,0.49617671414241427,1.9147368887968892,23.540000915527344,-1.8604747097935757,23.35000038146973,1.3414620530522126,23.709999084472656,0.49617671414241427
|
|
836,2010-11-18,24.21500015258789,24.32999992370605,23.684999465942386,23.78499984741211,2125600.0,0.028674562906040757,-1.0476170292641285,-12.28577656675874,69.62752209210225,67.36404316858544,-0.17978566347802527,-1.234329512695993,-1.8531820383718483,-3.8247869294807586,11.946307563940897,0.7899990081787074,0.796259599163708,1.0467499732971177,-0.7047194799504268,2.7982194265446623,0.17101524667334544,1.92248469992089,-1.5490828783360797,92.81251601874467,36.41425419646851,0.8757347266237714,11,-0.41250038146972656,-1.1424999237060547,-2.3399996757507324,-4.332499980926514,10.229999542236328,3,0.5133182005719445,-1.6382918858082745,23.540000915527344,1.9147368887968892,23.540000915527344,-1.8604747097935757,23.35000038146973,0.5133182005719445
|
|
837,2010-11-19,25.29999923706055,25.42499923706055,23.94499969482422,24.145000457763672,3597000.0,0.04480689975782237,1.1067627446295476,2.6860417664697303,74.01961578737415,66.71867491991459,-1.1935570442965364,-2.2022642900071396,-2.8364421248890785,-4.8528109282565985,13.117448246575163,1.4799995422363317,1.0428769001177791,1.9857490539550824,0.03541794729104808,3.9360801606191167,1.0105835006230635,2.9609146072871013,-2.5015369992638483,95.36178055084518,34.27160803668469,0.9751655533320176,11,-1.222499847412113,-1.952499389648441,-3.3737487792968786,-5.4174990653991735,9.084999084472646,4,0.44604743824977433,-1.0476170292641285,24.21500015258789,-1.6382918858082745,23.540000915527344,1.9147368887968892,23.540000915527344,0.44604743824977433
|
|
838,2010-11-22,26.625,26.71500015258789,25.29999923706055,25.47500038146973,3938200.0,0.0523715732369876,1.1278210476650699,0.9956717177054923,78.58587451773606,67.67553507629526,-2.4904337376696226,-3.370465251731858,-4.076381868136906,-6.117183825671745,14.683979578151746,1.4150009155273402,1.2997208803016385,3.101499843597413,0.7002260523988504,5.502773634795975,1.9008629479981316,4.302136739196694,-3.6164148022621916,97.74152725713257,33.19927033486441,1.2006368955992817,11,-1.9025001525878906,-2.6324996948242188,-4.262499809265137,-6.742499828338623,8.150001525878906,0,0.380469523685079,1.1067627446295476,25.29999923706055,-1.0476170292641285,24.21500015258789,-1.6382918858082745,23.540000915527344,0.380469523685079
|
|
839,2010-11-23,26.71500015258789,27.38500022888184,26.184999465942386,26.44499969482422,3137400.0,0.0033802874211414924,-2.0379730943436587,0.2347830846315755,79.53020331827516,68.36276683521227,-2.4238088085903087,-3.324545088339292,-4.092383671857839,-6.133601573773426,16.06869262473607,1.2000007629394531,1.3520276436551057,2.9970000267028816,0.23141390982694432,5.762586143578819,1.614206968264913,4.37979308514085,-3.3357734593650754,83.9712912110476,15.412992529177245,1.3827930584379684,11,-1.6575002670288086,-2.3874998092651367,-4.12624979019165,-6.832499980926514,7.494998931884766,1,0.3419426640223431,1.1278210476650699,26.625,1.1067627446295476,25.29999923706055,-1.0476170292641285,24.21500015258789,0.3419426640223431
|
|
840,2010-11-24,26.940000534057614,27.149999618530273,26.76499938964844,26.815000534057614,1543600.0,0.008422248930735066,-2.422189444416372,0.4629621780471609,79.63952383001734,69.62909475958705,-2.4783206875981705,-3.3586682745299257,-4.242146912534636,-6.280808592679673,17.837408900608615,0.4349994659423828,1.2435699828587872,2.9915003776550257,-0.04242544437347462,6.025426199683526,1.4745374666407756,4.508463288669276,-3.0800810165557166,87.97298370093584,17.3507522069754,1.5169629110142508,11,-1.8825006484985316,-2.6125001907348597,-4.260000705718991,-7.057500362396237,8.85000038146973,2,0.3212695068696765,-2.0379730943436587,26.71500015258789,1.1278210476650699,26.625,1.1067627446295476,25.29999923706055,0.3212695068696765
|
|
841,2010-11-26,26.80500030517578,26.9950008392334,26.68000030517578,26.770000457763672,1067600.0,-0.005011144254105093,-1.9302354464966909,0.279998779296875,72.69737058811913,70.80711052672049,-2.1544503297476503,-3.0043881535469197,-4.0272525786274045,-6.080225136879989,19.65792663819804,0.3150005340576172,1.236452865962626,2.619500160217285,-0.5331426868496578,5.772143007284228,1.0431787366838137,4.195821583750757,-2.522071102308292,83.13953971914287,15.22281270368481,1.576321423533472,11,-1.7475004196166992,-2.4774999618530273,-4.125000476837158,-6.922500133514404,6.794998168945305,4,0.3378101175931474,-2.422189444416372,26.940000534057614,-2.0379730943436587,26.71500015258789,1.1278210476650699,26.625,0.3378101175931474
|
|
842,2010-11-29,26.790000915527344,27.09000015258789,26.399999618530273,27.09000015258789,1434200.0,-0.0005595743136604936,3.6000152588278675,-8.571444141689373,68.77913684027162,72.33546760945592,-1.8512899186521317,-2.7665796668682,-3.9373336821247875,-6.008165197058958,21.43190371721166,0.6900005340576172,1.2086394300775005,2.3730007171630874,-0.8329123292171374,5.578913763543312,0.770044193972975,3.9759572403531998,-2.1348231895381318,71.46287624377808,6.89375638920221,1.6029565231901122,11,-1.7325010299682617,-2.320000648498535,-4.171250820159912,-6.907500743865967,7.454998016357429,0,0.2857408927843701,-1.9302354464966909,26.80500030517578,-2.422189444416372,26.940000534057614,-2.0379730943436587,26.71500015258789,0.2857408927843701
|
|
843,2010-11-30,26.809999465942386,27.07999992370605,26.40500068664551,26.459999084472656,1474000.0,0.0007464930844198747,-1.9347973014997801,-1.166670905229975,78.93616995373273,74.18429011647996,-1.4850413049769102,-2.5677518638235846,-3.8915965609399237,-5.971764809754223,22.836096984437766,0.6749992370605398,1.2467818305756104,2.1704993247985875,-1.0519546726950821,5.392953322292257,0.5592723260517545,3.7817263235454206,-1.82724303960606,52.083300219662846,-10.944730039056466,1.6112269987468342,11,-1.514999389648441,-2.144999504089359,-4.369999408721927,-6.927499294281009,6.684999465942386,1,0.28254378987263973,3.6000152588278675,26.790000915527344,-1.9302354464966909,26.80500030517578,-2.422189444416372,26.940000534057614,0.28254378987263973
|
|
844,2010-12-01,27.10000038146973,27.43000030517578,27.0049991607666,27.084999084472656,1811400.0,0.010816893745027478,-3.8571241730335366,0.042860801848501,79.75460338064927,75.73000225647529,-1.359965162201167,-2.620358550554922,-4.107590450747264,-6.2029481980887375,24.29751982201504,0.6200008392333949,1.3715507215546587,2.224500179290775,-0.9925528220712927,5.441553180652843,0.6159736786097412,3.833026679971809,-1.8289746988279418,67.96119381426915,6.048381269119872,1.6085265006810336,12,-1.542500495910648,-2.402500152587894,-4.660000324249271,-7.217500209808353,6.39999961853027,2,0.2832103703458668,-1.9347973014997801,26.809999465942386,3.6000152588278675,26.790000915527344,-1.9302354464966909,26.80500030517578,0.2832103703458668
|
|
845,2010-12-02,26.684999465942386,27.420000076293945,26.559999465942386,27.290000915527344,2193400.0,-0.015313686704267027,-1.0116939234875728,-40.32994278447845,74.00378139976941,76.21625329066053,-0.5050414485047519,-1.961762590015045,-3.5938320349231283,-5.73302158468265,26.069157857328552,0.860000610351559,1.5817841580582979,1.5909993171691923,-1.4843039050683657,4.66630253940675,0.05334770605041328,3.1286509282879713,-1.1117173361458406,27.669869652252032,-31.788041275521167,1.5376516111187786,12,-0.9974994659423864,-1.9874992370605504,-4.276249408721927,-6.802499294281009,7.51500129699706,3,0.2819936207281659,-3.8571241730335366,27.10000038146973,-1.9347973014997801,26.809999465942386,3.6000152588278675,26.790000915527344,0.2819936207281659
|
|
846,2010-12-03,26.690000534057614,26.95000076293945,25.81999969482422,26.54999923706055,3156200.0,0.00018741121286547369,2.424236556840309,-0.23140654802249944,80.84887677698363,76.9750600672838,-0.1363854887846756,-1.7252172589747694,-3.491211328767367,-5.683947303240377,27.39535588802629,1.1300010681152308,1.760616636871088,1.3865003585815394,-1.5104545690539446,4.283455286217023,-0.06197710523620259,2.8349778223992814,0.7399997711181676,54.03729872148434,-9.761934566974205,1.448477463817743,12,-0.3250007629394496,-1.9925003051757777,-4.281250476837155,-6.807500362396237,6.929998397827159,4,0.34095167476140475,-1.0116939234875728,26.684999465942386,-3.8571241730335366,27.10000038146973,-1.9347973014997801,26.809999465942386,0.34095167476140475
|
|
847,2010-12-06,27.6299991607666,27.809999465942386,26.790000915527344,26.92499923706055,2905800.0,0.03521913105657326,-1.0923120863728826,5.035667089004467,89.55636691324706,78.19400366678502,-0.7946857390724205,-2.511638887455284,-4.328983216416027,-6.5661707640246405,27.62241638781854,1.1199989318847727,1.9729433416591498,2.1472490310668952,-0.8632524626591689,5.157750524792959,0.641998284203865,3.6524997779299255,-1.8099994659423828,90.95475749353258,18.569028612775753,1.5052507468630316,12,-0.8149995803833008,-2.742499351501465,-5.2574992179870605,-7.747498989105225,8.795000076293945,0,0.21606947139656896,2.424236556840309,26.690000534057614,-1.0116939234875728,26.684999465942386,-3.8571241730335366,27.10000038146973,0.21606947139656896
|
|
848,2010-12-07,27.46500015258789,28.059999465942386,27.21500015258789,27.979999542236328,2867000.0,-0.005971734100267412,1.5037044990872814,-0.7304956672068604,86.44382971639475,78.9621843776872,-0.5565268161674162,-2.2501449118745676,-4.061405915608802,-6.330995799413039,27.30929025905552,0.8449993133544957,2.1218157394512573,1.8477499961853034,-1.2681317538586505,4.963631746229257,0.28980912116332647,3.4056908712072804,-1.6450004577636719,73.43752793967998,-1.974602622599022,1.5579408750219763,12,-0.5250005722045898,-2.452500343322754,-4.96999979019165,-7.582499980926514,8.415000915527344,1,0.24685959372397948,-1.0923120863728826,27.6299991607666,2.424236556840309,26.690000534057614,-1.0116939234875728,26.684999465942386,0.24685959372397948
|
|
849,2010-12-08,27.85000038146973,27.875,27.290000915527344,27.73500061035156,5343800.0,0.014017849144106531,6.090940617522281,-0.22330079108768527,87.34835830792686,79.81872154189936,-0.8533330795210716,-2.46541536808461,-4.37898728366649,-6.641990676090508,27.1406087056967,0.5849990844726562,2.163208526619222,2.0447502136230504,-1.1361869716316448,5.225687398877746,0.45428162099570457,3.6352188062503963,-1.9404006958007862,90.62503991382872,11.410661875552066,1.5904685926273476,12,-0.9100008010864293,-2.8375005722045934,-5.35500001907349,-7.967500209808353,8.054998397827145,2,0.20269294337859312,1.5037044990872814,27.46500015258789,-1.0923120863728826,27.6299991607666,2.424236556840309,26.690000534057614,0.20269294337859312
|
|
850,2010-12-09,31.78000068664551,33.330001831054695,30.90999984741211,30.92499923706055,21547200.0,0.14111311494956547,-4.468929622086417,7.434810011111942,91.91136207100244,81.95360948444197,-4.497543841331751,-6.1109482798851005,-8.184195563846071,-10.477495141184956,28.23256272240477,5.4800014495849645,2.132938819950475,5.595250511169436,1.5359422007572157,9.654558821581656,3.5655963559633257,7.624904666375546,-5.784385009765629,79.36084282943784,1.789433041927083,2.02965415520611,12,-2.2049999237060547,-4.132499694824219,-9.285000324249271,-11.897500514984134,3.704999923706051,3,0.05412206658879226,6.090940617522281,27.85000038146973,1.5037044990872814,27.46500015258789,-1.0923120863728826,27.6299991607666,0.05412206658879226
|
|
851,2010-12-10,34.34999847412109,34.625,32.299999237060554,32.72999954223633,11656400.0,0.08086839936902623,1.1428558871975647,1.8947323804785903,93.05423730905189,84.65084286986199,-6.576299942912311,-8.303737786839605,-10.589388916628508,-12.937412686671728,29.495642956957013,2.8449993133544886,2.1658481067449813,7.655498409271232,2.3120337023517195,12.998963116190744,4.983766055811476,10.327230762730988,-7.914319627990714,96.49008860225766,20.29456981870966,2.671732353459756,12,-4.127498626708977,-5.912498474121087,-11.77749824523925,-14.46749830245971,-0.19499969482421164,4,-0.0043667457887850425,-4.468929622086417,31.78000068664551,6.090940617522281,27.85000038146973,1.5037044990872814,27.46500015258789,-0.0043667457887850425
|
|
852,2010-12-13,34.935001373291016,36.7400016784668,34.865001678466804,35.33000183105469,15191800.0,0.017030652842988214,-6.00934779353585,-0.24382760382694557,92.52815242545628,86.16106314449794,-6.575965138384518,-8.437256096409563,-10.997296203784934,-13.42514039637517,31.52368971500328,2.3900032043457102,2.2171342320185694,7.679251194000244,1.3826605794350115,13.97584180856548,4.530955886717628,10.82754650128286,-7.844176834851073,81.04986859821813,7.266662295285499,3.148295307282618,12,-3.655000686645508,-5.347500801086426,-12.26500129699707,-15.052501201629639,-0.960002899169929,0,-0.03764140231039481,1.1428558871975647,34.34999847412109,-4.468929622086417,31.78000068664551,6.090940617522281,27.85000038146973,-0.03764140231039481
|
|
853,2010-12-14,33.900001525878906,35.125,33.625,34.59999847412109,5199000.0,-0.029626443587416063,-1.4,1.7721421190377136,83.52777074648803,86.58030396292448,-4.950032807189377,-6.926475390260315,-9.785033175715736,-12.309552287439914,33.37206269297738,1.5,2.385059822170895,6.116751289367677,-0.5584119731561898,12.791914551891548,2.7791696581057437,9.45433292062961,-5.844259273436279,69.94709075870487,-2.4421612144623737,3.337581631261935,12,-2.6200008392333984,-4.165000915527344,-11.008751392364502,-14.01750135421753,-0.4250030517578196,1,0.07448370494184453,-6.00934779353585,34.935001373291016,1.1428558871975647,34.34999847412109,-4.468929622086417,31.78000068664551,0.07448370494184453
|
|
854,2010-12-15,34.31999969482422,35.044998168945305,33.814998626708984,34.46500015258789,6207400.0,0.012389325959902608,-1.1298645537804928,0.20714441416893944,83.82218402473717,87.67123758792088,-4.736236156784713,-6.848584888797891,-10.026164123756125,-12.653525677270608,36.135193789242315,1.229999542236321,2.643990522035164,5.997749519348144,-0.9692868778288428,12.964785916525127,2.5142313207596523,9.481267717936635,-5.395831499779174,58.49054505005562,-11.434758197901083,3.483518198588492,12,-3.039999008178711,-4.584999084472656,-11.076249122619629,-14.114999294281006,-0.33499908447266336,2,0.045454585873037745,-1.4,33.900001525878906,-6.00934779353585,34.935001373291016,1.1428558871975647,34.34999847412109,0.045454585873037745
|
|
855,2010-12-16,35.220001220703125,35.54999923706055,34.06999969482422,34.689998626708984,3283600.0,0.026223820917301355,1.4873970591535208,-3.6551787640419877,86.03855017315622,88.2478679652734,-4.8033511886992315,-7.197714826731065,-10.717033517197159,-13.457605707706094,38.59215245632279,1.4799995422363281,2.919308290989779,6.313751029968262,-0.9185016277522706,13.546003687688795,2.6976247011079977,9.929877358828527,-5.514249677315906,65.7657742800192,-2.3852395126150014,3.6161263288602665,12,-3.4549999237060547,-5.4850006103515625,-11.973751068115234,-15.012501239776611,-1.6800003051757812,3,0.01944910661136179,-1.1298645537804928,34.31999969482422,-1.4,33.900001525878906,-6.00934779353585,34.935001373291016,0.01944910661136179
|
|
856,2010-12-17,36.64500045776367,36.92499923706055,34.904998779296875,35.380001068115234,4043000.0,0.04045994286402532,1.2137028335409648,2.3867796195397912,87.65762411833404,88.03689654361641,-5.216278168814604,-8.056820195822059,-11.939915949022044,-14.768960764978488,41.0952836743525,2.020000457763672,3.241026939253018,7.11725025177002,-0.5413356599604455,14.775836163500486,3.287957295904789,10.946543207635255,-6.235823900868496,91.51518654451925,22.800645705586277,3.8292929558652333,12,-4.575000762939453,-6.817501068115234,-13.398750305175781,-16.437500476837158,-2.5900001525878906,4,-0.031655064344974004,1.4873970591535208,35.220001220703125,-1.1298645537804928,34.31999969482422,-1.4,33.900001525878906,-0.031655064344974004
|
|
857,2010-12-20,36.584999084472656,37.29999923706055,35.810001373291016,37.29999923706055,3031000.0,-0.0016373686053073877,3.167825302908239,-0.5652177846398804,87.23808837337117,88.12514750550268,-4.193406022749478,-7.492152971857891,-11.710756604797695,-14.598661841121626,42.77270324257354,1.4899978637695312,3.6698643972419873,6.492998886108399,-1.5092314437120393,14.495229215928841,2.491883721198178,10.49411405101862,-5.3939238059576375,80.54420949595122,9.324160493686065,4.001115164910221,12,-4.289999008178711,-6.569999694824219,-13.338748931884766,-16.377499103546143,-1.43499755859375,0,-0.06642067421035192,1.2137028335409648,36.64500045776367,1.4873970591535208,35.220001220703125,-1.1298645537804928,34.31999969482422,-0.06642067421035192
|
|
858,2010-12-21,36.75500106811523,36.90999984741211,35.95000076293945,36.790000915527344,2461800.0,0.004646767470187552,5.981869633369862,0.048950825094843824,87.12033247843654,88.09981130222597,-3.248671014222566,-7.235285637789158,-11.687439516907393,-14.662884309322273,43.64541391953577,0.9599990844726562,4.136781760747084,6.156500816345208,-2.1964271018030743,14.50942873449349,1.9800368572710667,10.332964775419349,-4.708676435403838,84.36160477772941,12.203496915825411,4.176463959074141,12,-2.650001525878899,-6.74000167846679,-13.508750915527337,-16.06250095367431,-2.450000762939446,1,-0.07563603627278304,3.167825302908239,36.584999084472656,1.2137028335409648,36.64500045776367,1.4873970591535208,35.220001220703125,-0.07563603627278304
|
|
859,2010-12-22,35.849998474121094,36.72000122070313,35.54499816894531,36.72000122070313,2476200.0,-0.02462257019982017,1.7011479133233085,24.857329700267638,83.95700573363362,87.21599393140721,-1.2175698540098665,-5.914037832001469,-10.589523017892489,-13.656211028944163,44.04234525285299,1.2100028991699148,4.491628093491567,4.794748306274414,-3.6624308136990606,13.251927426247889,0.5661587462876767,9.023337866261151,-3.068159396800823,55.10832915055065,-21.740468183435958,4.2285895599867365,12,-1.0499992370605469,-5.834999084472656,-12.603748321533203,-14.974998474121094,-1.5099983215332031,2,-0.06624825944454193,5.981869633369862,36.75500106811523,3.167825302908239,36.584999084472656,1.2137028335409648,36.64500045776367,-0.06624825944454193
|
|
860,2010-12-23,35.595001220703125,36.24499893188477,35.44499969482422,35.900001525878906,1807800.0,-0.00711289440087548,-1.6446109030378928,0.35057395666166524,82.39359819181422,86.03147847393636,-0.4073410844530585,-5.24636757714395,-10.13495587140271,-13.290573084659616,44.426106636024656,0.799999237060554,4.934727526078014,4.107001018524169,-4.349289469676606,12.563291506724944,-0.12114422557621651,8.335146262624558,-2.1806197210192124,28.810117307891403,-48.82055578879083,4.228145244100388,12,-0.13250160217285156,-5.342501640319824,-12.277501106262207,-14.510001182556152,1.0049972534179688,3,-0.04523108737569437,1.7011479133233085,35.849998474121094,5.981869633369862,36.75500106811523,3.167825302908239,36.584999084472656,-0.04523108737569437
|
|
861,2010-12-27,35.86000061035156,36.02999877929688,35.025001525878906,35.40999984741211,1511200.0,0.007444848449515096,1.544306181280846,-1.475410861245216,81.4843169117009,84.80438563907465,-0.48681515223103133,-5.057507545212875,-10.211566958234219,-13.44378444693736,44.80910672041072,1.0049972534179759,5.397173810089683,3.919250392913817,-4.450510716754586,12.28901150258222,-0.26563016192038447,8.104130947748018,-1.9016326274349211,36.70329338656588,-37.62092723273597,4.1848805548342005,12,-0.39750099182128906,-5.367501258850098,-12.496250629425049,-14.77500057220459,0.095001220703125,0,-0.06469603054481021,-1.6446109030378928,35.595001220703125,1.7011479133233085,35.849998474121094,5.981869633369862,36.75500106811523,-0.06469603054481021
|
|
862,2010-12-28,34.44499969482422,36.099998474121094,34.314998626708984,36.09500122070313,3402400.0,-0.039459032109410486,1.1506073656005404,-3.666663840969795,74.37150080862507,83.78702231264543,0.9514216121454098,-3.2038727520785777,-8.609452730769199,-11.918260765571695,45.388945100985666,1.7849998474121094,5.373357984529395,2.121499538421631,-5.951357865635842,10.194356942479107,-1.9149291636071055,6.157928240450367,2.854999542236328,5.009672715298766,-66.55876284894516,4.036428702028738,12,1.1124992370605469,-3.822500228881836,-11.007499694824219,-13.207499504089355,1.5600013732910156,1,-0.011322380406554089,1.544306181280846,35.86000061035156,-1.6446109030378928,35.595001220703125,1.7011479133233085,35.849998474121094,-0.011322380406554089
|
|
863,2010-12-29,34.384998321533196,35.174999237060554,34.049999237060554,34.834999084472656,3379800.0,-0.001741947273120159,-1.0089304872940061,0.2727274829032394,73.34760902786851,82.62318064632669,1.2152513421451374,-2.6849318235541517,-8.35208507508046,-11.74943840156891,45.913205170352875,1.125,5.069843823089233,1.6827482223510657,-6.002431378367632,9.367927823069763,-2.159841578008283,5.5253380227104145,2.8553009033203196,12.546772868521094,-54.27258300719445,3.8425898003593484,12,1.2900009155273509,-3.084999084472649,-10.672498703002923,-12.769998550415032,4.095001220703132,2,0.022248167564011156,1.1506073656005404,34.44499969482422,1.544306181280846,35.86000061035156,-1.6446109030378928,35.595001220703125,0.022248167564011156
|
|
864,2010-12-30,34.775001525878906,34.959999084472656,34.174999237060554,34.240001678466804,2548600.0,0.011342248753331452,-1.3608850034705184,-1.188886534141448,64.32328395757679,80.21037328904008,1.0019425645808084,-2.603968380016461,-8.4993696501489,-12.027247993404991,46.2221933896193,0.7849998474121023,4.768431950865093,1.6890013694763155,-5.573160778499911,8.951163517452542,-1.942079704511798,5.320082443464429,2.337685699462888,33.029721622645255,-30.872938679400335,3.631081073988113,12,0.8999977111816406,-3.2150020599365234,-10.417501449584961,-11.642501831054688,4.4199981689453125,3,-0.013515491015963277,-1.0089304872940061,34.384998321533196,1.1506073656005404,34.44499969482422,1.544306181280846,35.86000061035156,-0.013515491015963277
|
|
865,2010-12-31,34.209999084472656,34.759998321533196,34.03499984741211,34.759998321533196,2088400.0,-0.01624737359064632,1.6363617447756338,-1.0280362503297757,49.17160244140276,75.93414865826995,1.5741480650055948,-1.5244666053988425,-7.697078140954787,-11.346130855840297,47.17947442490382,0.7400016784667969,4.595649558725803,0.7477489471435561,-5.8691278537219915,7.3646257480091,-2.560689453289214,4.05618734757633,2.780180621337891,8.47454496080927,-49.18662586250392,3.3084384004327725,12,1.4575004577636719,-2.6499996185302734,-9.517498970031738,-10.289999008178711,6.2350006103515625,4,0.0038000897864460814,-1.3608850034705184,34.775001525878906,-1.0089304872940061,34.384998321533196,1.1506073656005404,34.44499969482422,0.0038000897864460814
|
|
866,2011-01-03,35.790000915527344,36.0099983215332,34.275001525878906,34.69499969482422,4537000.0,0.04618538068806388,1.2605879867789955,-1.9909140720909682,54.52619657966044,72.29949401452431,-0.15632955987828012,-2.516801547706635,-9.009124051260336,-12.789352719604047,49.39180528175156,1.7999992370605469,4.418884819939834,1.8727507591247559,-3.992114959066278,7.73761647731579,-1.0596820999707575,4.805183618220273,1.0228679987792972,84.98800170691652,29.034287539161312,2.932432859095516,1,-0.3175010681152344,-4.230001449584961,-11.097500801086426,-11.720001220703125,4.959999084472656,0,0.022631951323654143,1.6363617447756338,34.209999084472656,-1.3608850034705184,34.775001525878906,-1.0089304872940061,34.384998321533196,0.022631951323654143
|
|
867,2011-01-04,33.59999847412109,35.86999893188477,33.380001068115234,35.790000915527344,7063000.0,-0.06119034326305739,1.119148494086397,-2.0000000000000067,48.58489309864575,68.01777852788089,1.7497242399877777,0.15113955286749103,-6.598007672794772,-10.474714826732441,50.73987899710923,2.4899978637695384,4.050737817378504,-0.6157516479492244,-5.687306292738988,4.455802996840536,-3.1515289703441027,1.9200256744456539,3.0461982961718803,8.364929116178415,-43.92599308660871,2.53577732239488,1,1.450002670288093,-2.039999008178704,-8.907498359680169,-9.529998779296868,7.7849998474121165,1,0.07008938880599769,1.2605879867789955,35.790000915527344,1.6363617447756338,34.209999084472656,-1.3608850034705184,34.775001525878906,0.07008938880599769
|
|
868,2011-01-05,34.24499893188477,34.64500045776367,32.650001525878906,33.575000762939446,5022400.0,0.019196443067116986,1.714282007100002,-0.3059348959059167,49.65357666543448,64.2062864091921,0.7948211652445849,0.04229160506626073,-7.011774660975142,-10.988227644666601,51.753490377494735,1.9949989318847656,3.477159411976377,-0.30975112915038494,-4.264840511777756,3.6453382534769823,-2.2872958204640668,1.6677935621632969,2.1399021822339748,47.47020616414815,-3.869761567278033,1.9775446913136838,1,0.2025012969970632,-2.68499946594239,-9.481248855590827,-10.174999237060554,7.909999847412109,2,0.051394428124562186,1.119148494086397,33.59999847412109,1.2605879867789955,35.790000915527344,1.6363617447756338,34.209999084472656,0.051394428124562186
|
|
869,2011-01-06,33.49499893188477,34.0,33.25,34.0,3696800.0,-0.021901008129443733,1.9702907473013906,-0.7537349973809203,41.92037495832431,59.709261605471,1.31379337703369,1.3037273896220611,-6.04690033069183,-10.112480746260758,52.82187857638148,0.9949989318847727,2.8591629312820004,-1.342001056671137,-3.8077274202449445,1.1237253069026707,-2.5748642384580407,-0.1091378748842331,2.5164122234099935,25.14875630532615,-23.359891253319457,1.2328631817869053,1,0.8800010681152273,-1.93499946594239,-8.514998912811286,-9.424999237060554,8.354999542236321,3,0.14882820627906335,1.714282007100002,34.24499893188477,1.119148494086397,33.59999847412109,1.2605879867789955,35.790000915527344,0.14882820627906335
|
|
870,2011-01-07,33.5,33.85499954223633,32.97499847412109,33.44499969482422,2336000.0,0.0001493079049024182,1.3006582227984629,-0.10891126504158542,33.0092117254231,54.323138806995686,1.0955758857573201,1.5116967899182185,-5.8165809144615395,-9.99849262435922,51.39785256324731,0.8800010681152415,2.1959279744166835,-1.4229999542236342,-3.5342971474317224,0.6882972389844539,-2.4786485508276783,-0.36735135761959015,2.1752701923531816,25.29759776022561,-17.03690968442228,1.055648596604044,1,0.875,-1.9400005340576172,-8.372499942779541,-9.407500267028809,7.2649993896484375,4,0.16999999089027518,1.9702907473013906,33.49499893188477,1.714282007100002,34.24499893188477,1.119148494086397,33.59999847412109,0.16999999089027518
|
|
871,2011-01-10,34.200000762939446,34.69499969482422,33.169998168945305,33.740001678466804,3479400.0,0.020895545162371576,1.103454807581013,8.363573311138596,37.948486440787065,50.276137210569246,0.1512464087610752,0.8431090340165426,-6.259732294997384,-10.572948354556548,49.73380943997242,1.5250015258789134,1.6104632889777548,-0.7154993057251033,-2.83641059940895,1.4054119879587432,-1.7759549525670266,0.34495634111681994,1.1727425627663095,48.136661047288925,10.19608554444622,1.0604556468419246,1,0.12999916076660867,-2.640001296997063,-9.007500648498528,-10.107501029968255,7.099998474121101,0,0.1826023038763238,1.3006582227984629,33.5,1.9702907473013906,33.49499893188477,1.714282007100002,34.24499893188477,0.1826023038763238
|
|
872,2011-01-11,33.61999893188477,34.74499893188477,33.384998321533196,34.455001831054695,3761000.0,-0.01695911748876877,-1.084285543073765,-1.8152273066525697,34.788950017731636,45.991841764998476,0.6726514907924397,1.3908526618375348,-5.4273876559985865,-9.859041121767156,47.56006680479371,1.3600006103515767,1.0135308598661226,-1.2297510147094641,-3.4282308111491915,0.9687287817302632,-2.328990912929328,-0.13051111648960045,1.480470213838295,46.300649500811375,13.644111853014024,1.0992398982198652,1,0.710000991821282,-1.5749988555908274,-8.088748931884773,-9.527499198913581,7.600002288818359,1,0.21207618365963787,1.103454807581013,34.200000762939446,1.3006582227984629,33.5,1.9702907473013906,33.49499893188477,0.21207618365963787
|
|
873,2011-01-12,36.42499923706055,36.8650016784668,35.779998779296875,36.275001525878906,12726000.0,0.08343249239414896,1.1067964401186627,-0.17963735375141052,52.35559253389075,44.6620982734778,-2.0255515200996967,-1.2809573405003647,-7.948695651371885,-12.515579270770523,46.73060819461844,3.245002746582024,0.4761590622474188,1.4489994049072266,-0.8090317036994961,3.707030513513949,0.3199838506038688,2.5780149592105843,-3.7749977111816406,88.68889257174128,56.440399272015426,1.1290155543033609,1,-1.6674976348876953,-4.167499542236328,-10.573749542236328,-12.142499923706055,4.635002136230469,2,0.1361701904835213,-1.084285543073765,33.61999893188477,1.103454807581013,34.200000762939446,1.3006582227984629,33.5,0.1361701904835213
|
|
874,2011-01-13,35.880001068115234,36.334999084472656,35.345001220703125,36.25500106811523,4421400.0,-0.01496220124531411,2.7009540379048245,-2.5000381475546942,51.14045427665392,44.88085958850571,-1.4609610928054337,-0.6462278589980599,-7.121133689779679,-11.82098659698688,45.71661480537603,1.0799980163574219,0.08959790305390669,0.8260011672973633,-1.4443592564671022,3.0963615910618287,-0.309179044584873,1.9611813791795996,-3.1456995391845695,74.6786684069779,40.260463471776774,1.135180211882234,1,-1.1224994659423828,-3.585000991821289,-9.903751373291016,-11.227500915527344,3.6800003051757812,3,0.17488844828262629,1.1067964401186627,36.42499923706055,-1.084285543073765,33.61999893188477,1.103454807581013,34.200000762939446,0.17488844828262629
|
|
875,2011-01-14,35.904998779296875,36.290000915527344,35.38999938964844,35.81999969482422,2577800.0,0.000696703189450476,1.1052584614560932,-0.22666422526042096,50.18359087312433,44.39834784333504,-1.3636393211859072,-0.6506343851374012,-6.855355858832191,-11.689456572039955,44.517606527073916,0.9000015258789062,-0.27567313883018585,0.816749000549315,-1.4846112254102337,3.1181092265088637,-0.3339311124304558,1.9674291135290858,-3.0880832473754865,74.01889073457893,38.24193035094538,1.150680112979774,1,-1.1474971771240234,-1.7999992370605469,-9.928749084472656,-11.252498626708984,2.729999542236328,4,0.16557582222373335,2.7009540379048245,35.880001068115234,1.1067964401186627,36.42499923706055,-1.084285543073765,33.61999893188477,0.16557582222373335
|
|
876,2011-01-18,35.48500061035156,36.15499877929688,34.950000762939446,35.95500183105469,2599200.0,-0.01169748456272024,1.7701259295636187,-5.529485683511354,54.618117289304216,45.06870608674153,-1.107970161682168,-0.3393974315871944,-6.14943139958185,-11.112586317455587,42.78076789868252,1.204998016357436,-0.4701352649870145,0.45475082397460653,-1.737286838456228,2.646788486405441,-0.6412680072408108,1.5507696551900239,-2.5871233554992656,60.34483514604365,19.821914744722122,1.0960188312154164,1,-0.7274990081787109,-0.6850013732910156,-6.873749732971188,-8.197499275207516,2.5999984741210938,1,0.14879522864532824,1.1052584614560932,35.904998779296875,2.7009540379048245,35.880001068115234,1.1067964401186627,36.42499923706055,0.14879522864532824
|
|
877,2011-01-19,34.154998779296875,35.564998626708984,34.044998168945305,35.084999084472656,3898400.0,-0.037480676572588356,-1.6434755494815132,1.9787189143562107,49.082205288998885,45.00522037824869,0.34535544909692106,0.8424114998521475,-4.5928704255451756,-9.620836358983937,40.585783372348175,1.520000457763679,-0.46302599770996267,-0.7537509918212919,-2.850237383784126,1.3427354001415424,-1.8019941878027055,0.2944922041601217,-1.1777790359722857,3.9007260090337588,-38.501979879682935,1.0482431959814162,1,0.7650012969970703,0.8200016021728516,-4.82499885559082,-6.207498550415039,4.260002136230469,2,0.2091934039855574,1.7701259295636187,35.48500061035156,1.1052584614560932,35.904998779296875,2.7009540379048245,35.880001068115234,0.2091934039855574
|
|
878,2011-01-20,33.97499847412109,34.924999237060554,33.689998626708984,33.764999389648445,4033200.0,-0.005270101349993173,-5.8611028694952285,-0.22580539307774708,46.75323629806141,45.54220497155281,0.539793536795969,0.8468823890891244,-4.207265105564979,-9.277853819881514,38.16796437975222,1.2350006103515696,-0.6481240430708439,-0.7947511672973704,-2.7389348857309272,1.1494325511361865,-1.7668430265141524,0.1773406919194116,-0.9200230920936505,10.775039625250859,-31.457802749905863,0.9720918592167788,1,0.9450016021728587,1.00000190734864,-3.541247844696038,-4.969997406005852,4.819999694824226,3,0.21324512353107528,-1.6434755494815132,34.154998779296875,1.7701259295636187,35.48500061035156,1.1052584614560932,35.904998779296875,0.21324512353107528
|
|
879,2011-01-21,33.47499847412109,34.61999893188477,33.35499954223633,34.490001678466804,2650400.0,-0.014716704119379198,-1.0159335665717413,-4.833369663942266,47.001222694809364,47.09687285704017,1.1584852131517778,1.222509043195366,-3.4811480456999284,-8.587144065502862,35.91822677084462,1.2649993896484446,-0.6161445054136152,-1.1760011672973718,-3.132458807605367,0.7804564730106236,-2.154229987451366,-0.19777234714337766,-0.3438225661648602,4.088547725284496,-40.66239331197315,0.9782288201539965,1,1.542501449584968,1.50000190734864,-2.9674978256225515,-4.469997406005852,3.4250030517578196,4,0.22658710216323863,-5.8611028694952285,33.97499847412109,-1.6434755494815132,34.154998779296875,1.7701259295636187,35.48500061035156,0.22658710216323863
|
|
880,2011-01-24,33.985000610351555,34.325000762939446,33.56999969482422,33.720001220703125,2672200.0,0.015235314696869784,-1.6725586042994238,-0.2610823182762778,41.931160179012686,47.53939216128746,0.8096597418710729,0.6173575199322059,-3.7576686131478,-8.909278748368113,33.64610487294516,0.8500022888183594,-0.6318717064836932,-0.5854990005493264,-2.510651707899889,1.3396537068012364,-1.5480753542246077,0.37707735312595503,-0.7791481869851182,22.50004427774787,-16.45226858470024,0.962576353675283,1,1.125000000000007,0.9899997711181712,-3.4774999618530202,-4.979999542236321,2.8649978637695384,0,0.1640429796326488,-1.0159335665717413,33.47499847412109,-5.8611028694952285,33.97499847412109,-1.6434755494815132,34.154998779296875,0.1640429796326488
|
|
881,2011-01-25,33.540000915527344,33.935001373291016,33.22499847412109,33.78499984741211,2605600.0,-0.013094002849264874,1.6055057430233552,-0.9245264006449261,49.68221640319403,49.19419953744995,1.2864800899952513,0.9271736233473789,-3.078416078390589,-8.283798187885154,31.567521059756242,0.7600021362304688,-0.495039371940571,-0.9144987106323228,-2.7914787206666034,0.9624812994019578,-1.8529887156494667,0.02399129438482106,3.325000762939453,13.46164191732567,-28.146947493047115,0.938490005017141,1,1.5049991607666016,1.4349994659423828,-2.7899999618530273,-4.534999847412109,4.290000915527344,1,0.15190808786314403,-1.6725586042994238,33.985000610351555,-1.0159335665717413,33.47499847412109,-5.8611028694952285,33.97499847412109,0.15190808786314403
|
|
882,2011-01-26,34.05500030517578,34.19499969482422,32.779998779296875,33.549999237060554,2891200.0,0.015354781621667035,2.605098574712197,-2.0612378357337193,48.97959936260552,48.81908918508493,0.9383525361778524,0.4020728554504345,-3.3340025775589623,-8.618679073670265,29.929695373507258,1.4150009155273438,-0.24496906434370658,-0.3799993515014677,-2.2654790912856697,1.5054803882827343,-1.3227392213935687,0.5627405183906333,2.737201309204103,59.44061789190429,17.80623213145737,0.9427398698921005,1,0.5024986267089844,0.9200000762939453,-3.106250762939453,-4.957500457763672,4.575000762939446,2,0.11833794576957857,1.6055057430233552,33.540000915527344,-1.6725586042994238,33.985000610351555,-1.0159335665717413,33.47499847412109,0.11833794576957857
|
|
883,2011-01-27,35.150001525878906,35.23500061035156,34.080001831054695,34.174999237060554,2638400.0,0.03215390429865028,1.0174643101064327,1.9306935180499138,58.57069989304626,49.644672031350744,-0.39842547906530257,-0.6668683602762471,-4.139912756301655,-9.531353493975462,28.704256166489362,1.1800003051757812,-0.05359729733261531,0.6767517089843764,-1.2353084545544206,2.5888118725231735,-0.2792783727850221,1.632781790753775,1.4817119750976602,96.53771808242848,50.6361535140374,0.9560300817693972,1,-0.6150016784667969,-0.37000083923339844,-3.995001792907715,-5.865001678466797,2.4399986267089844,3,0.09288760307007693,2.605098574712197,34.05500030517578,1.6055057430233552,33.540000915527344,-1.6725586042994238,33.985000610351555,0.09288760307007693
|
|
884,2011-01-28,34.30500030517578,35.625,34.009998321533196,35.165000915527344,2927600.0,-0.02403986298780103,-1.227581489568797,-0.8820498374355968,53.835160050043584,50.05040193989733,0.22313161161788742,0.14874224627822485,-3.015804272839482,-8.507407446345404,27.499677391705756,1.615001678466804,0.22259709542286288,-0.1447494506835909,-2.0527429172208755,1.7632440158536937,-1.0987461839522297,0.8092472825850479,2.172644606933595,53.60284258514347,4.884544980268892,0.9539967332686407,1,0.16249847412109375,0.4525012969970703,-2.2450008392333984,-5.020000457763672,3.325000762939446,4,0.13088464724753557,1.0174643101064327,35.150001525878906,2.605098574712197,34.05500030517578,1.6055057430233552,33.540000915527344,0.13088464724753557
|
|
885,2011-01-31,34.34000015258789,34.845001220703125,34.014999389648445,34.450000762939446,1582200.0,0.0010202549803455252,-1.1842092054409699,0.1279075956778541,50.71210256139607,49.61640030346309,-0.06393218132829048,0.1306812136625055,-2.7655355690713357,-8.369026632478779,26.37096043318404,0.8300018310546804,0.05963204730747407,-0.11624965667724751,-2.0216881420194355,1.7891888286649404,-1.0689688993483415,0.8364695859938465,1.989738914208985,54.83306516492357,5.79163893625838,0.9527192426710925,1,-0.13750076293945312,0.41750144958496094,-1.9325008392333984,-5.055000305175781,3.6850013732910156,0,0.07454867099347084,-1.227581489568797,34.30500030517578,1.0174643101064327,35.150001525878906,2.605098574712197,34.05500030517578,0.07454867099347084
|
|
886,2011-02-01,36.599998474121094,36.89500045776367,34.630001068115234,34.790000915527344,7084400.0,0.06581241442897579,-1.1267627326878786,-16.454431960051,62.94526488618709,51.15674025870622,-2.401699530242709,-2.1771461306101543,-4.729882914063616,-10.438746424438186,25.054857790548883,2.5550003051757812,-0.0028554029362695132,2.1032487869262724,0.04976565234073149,4.156731921511813,1.0765072196335055,3.1299903542190393,-3.8199996948242188,92.83106042978596,41.648361157945146,1.0267415672927693,2,-1.7624988555908203,-1.8274974822998047,-3.7424988746643066,-7.314998626708984,0.7600021362304688,1,0.006830601377668666,-1.1842092054409699,34.34000015258789,-1.227581489568797,34.30500030517578,1.0174643101064327,35.150001525878906,0.006830601377668666
|
|
887,2011-02-02,35.95500183105469,36.74499893188477,35.625,36.650001525878906,3186400.0,-0.017622859834884097,1.5310867428748525,-0.3839782498735458,47.4866434520786,51.23822994248591,-1.647805398019763,-1.4194482265025457,-3.825612644002888,-9.642653261045126,24.527221609246386,1.1199989318847727,-0.07575964308791328,1.3405019760131864,-0.7658693717887033,3.446873323815076,0.287316302112238,2.393687649914135,-3.092703018188473,67.41774936994743,20.112696770753075,1.0531856739009455,2,-1.117502212524414,-1.1825008392333984,-2.9775023460388184,-6.670001983642578,2.2949981689453125,2,0.05214851632633044,-1.1267627326878786,36.599998474121094,-1.1842092054409699,34.34000015258789,-1.227581489568797,34.30500030517578,0.05214851632633044
|
|
888,2011-02-03,36.005001068115234,37.0,35.65999984741211,35.880001068115234,3818600.0,0.0013906058827499734,-3.7433428756616616,-0.17985619408310005,50.70581626375747,51.649851450146805,-1.5416917252543954,-1.402751713233151,-3.6531268680859768,-9.556656472511062,24.661616125993273,1.3400001525878906,-0.1861241595186982,1.3025011062622056,-0.8843920769816478,3.489394289506059,0.2090545146402789,2.3959476978841323,-3.0620482223510734,66.72246243035637,21.934839423781334,1.0934465916219263,2,-1.1150016784667969,-1.1800003051757812,-2.91500186920166,-6.720001220703125,3.1149978637695384,3,0.07290653859540086,1.5310867428748525,35.95500183105469,-1.1267627326878786,36.599998474121094,-1.1842092054409699,34.34000015258789,0.07290653859540086
|
|
889,2011-02-04,38.47999954223633,38.67499923706055,36.040000915527344,36.209999084472656,8546600.0,0.0687404082960259,-1.0191582808994513,18.160003662109375,61.38877294260204,53.81180842387895,-3.6118988569171933,-3.673478970652873,-5.875194889534903,-11.886752115507754,25.06825864518466,2.6699981689453125,-0.05413389796546397,3.52824954986572,0.8416035753417148,6.214895524389725,2.184926562603721,4.871572537127719,-5.374764810302736,95.8154570555939,52.46474329747141,1.3433229872620012,2,-2.752500534057617,-2.8174991607666016,-4.992500305175781,-9.194999694824219,1.0849990844726491,4,-0.02312888254251555,-3.7433428756616616,36.005001068115234,1.5310867428748525,35.95500183105469,-1.1267627326878786,36.599998474121094,-0.02312888254251555
|
|
890,2011-02-07,39.19499969482422,39.55500030517578,38.75,39.03499984741211,4452400.0,0.018581085267506126,-1.2054816711519871,0.0704845000646986,65.99137746763262,55.6239374310388,-3.922649396386319,-4.152867783131768,-6.3309948917352585,-12.45265770962519,25.86213873172466,1.0750007629394531,0.16471230407424997,3.9584997177123995,0.7610745946075212,7.155924840817278,2.3597871561599604,5.557212279264839,-5.755579092583012,92.69034180467352,49.36230147390531,1.5987125615524378,2,-3.0275001525878906,-3.092498779296875,-5.577500343322754,-9.90999984741211,0.4799995422363281,0,-0.03992852759010612,-1.0191582808994513,38.47999954223633,-3.7433428756616616,36.005001068115234,1.5310867428748525,35.95500183105469,-0.03992852759010612
|
|
891,2011-02-08,40.44499969482422,40.474998474121094,39.50500106811523,39.84500122070313,6524600.0,0.03189182318491168,1.9394037476736201,3.7499940395297937,77.30035915120312,58.77068851866076,-4.570843603487411,-5.176417098808081,-7.2975733598057815,-13.542465611311151,26.357478057097282,1.279998779296875,0.4778259407940979,4.896249771118164,0.9849734054688284,8.807526136767496,2.9406115882935,6.851887953942828,-6.516332716348245,99.3814682735068,48.956648366917555,1.9556381828246663,2,-3.2025012969970703,-3.8824996948242188,-6.831250190734863,-11.15999984741211,-2.259998321533203,1,-0.05983429811361829,-1.2054816711519871,39.19499969482422,-1.0191582808994513,38.47999954223633,-3.7433428756616616,36.005001068115234,-0.05983429811361829
|
|
892,2011-02-09,40.75,41.43000030517578,40.150001525878906,40.25500106811523,5553000.0,0.0075411128069513556,-2.631212427831677,0.8250003178922689,79.0897530224401,61.05058331081563,-4.275947672409828,-5.18574321668536,-7.309280915697528,-13.687067365927934,26.958424206260666,1.279998779296875,0.8640897885426213,4.844750022888185,0.4090819240036794,9.28041812177269,2.626915973445932,7.062584072330438,-6.166699871959516,88.2149003253401,31.420762895261987,2.2178340494422537,2,-3.030000686645508,-3.7099990844726562,-7.233750343322754,-11.46500015258789,-2.970001220703118,2,-0.0831901690711273,1.9394037476736201,40.44499969482422,-1.2054816711519871,39.19499969482422,-1.0191582808994513,38.47999954223633,-0.0831901690711273
|
|
893,2011-02-10,41.3849983215332,41.59500122070313,40.20500183105469,40.349998474121094,4408600.0,0.01558278089652032,-1.098123159219102,2.090913294441289,83.57386769341872,64.35488416007954,-4.395763096226709,-5.7235474892793405,-7.638205402522658,-14.161775087877242,26.634304066087278,1.3899993896484446,1.2331898655640003,5.231748390197751,0.16411336355400863,10.299383416841493,2.69793087687588,7.765565903519622,-5.980094172236484,96.21956997960447,31.40530883825548,2.5338175133218717,2,-3.5799980163574148,-4.2624969482421875,-8.079998016357422,-12.099998474121094,-2.944999694824226,3,-0.07575204660337076,-2.631212427831677,40.75,1.9394037476736201,40.44499969482422,-1.2054816711519871,39.19499969482422,-0.07575204660337076
|
|
894,2011-02-11,42.15499877929688,42.63999938964844,41.125,41.38000106811523,4571000.0,0.018605786854968498,-1.3579759837318728,0.7487901695052824,83.92858274412498,68.04560418038275,-4.397593499785444,-6.32354862640932,-8.096223000185113,-14.763623733028481,26.798863013139716,1.5149993896484375,1.6368061363748794,5.687998962402354,-0.04210505253497843,11.418102977339682,2.822946954933691,8.553050969871016,-5.883481040003268,87.53211602957634,16.648044644133478,2.8650520074686647,2,-3.519998550415046,-4.444999694824226,-9.151248931884773,-12.727499008178718,-3.549999237060554,4,-0.07199620294859677,-1.098123159219102,41.3849983215332,-2.631212427831677,40.75,1.9394037476736201,40.44499969482422,-0.07199620294859677
|
|
895,2011-02-14,41.849998474121094,42.39500045776367,41.6150016784668,42.150001525878906,3329000.0,-0.007235210864851904,-1.0259796878870449,-0.38710185517889045,84.91597403696471,70.4867940860247,-3.2578699826993684,-5.850274204639405,-7.462972787594907,-14.276646664389219,26.97231493017046,0.779998779296875,1.8785193578990658,5.085748672485352,-1.1187592882150241,11.290256633185727,1.9834946921351602,8.188002652835543,-4.559523670770709,74.8005952634455,-3.2087650172875897,3.1022539803501887,2,-2.717498779296875,-4.1399993896484375,-8.882498741149902,-12.227499008178711,-2.2099990844726562,0,-0.054599759396051106,-1.3579759837318728,42.15499877929688,-1.098123159219102,41.3849983215332,-2.631212427831677,40.75,-0.054599759396051106
|
|
896,2011-02-15,40.76499938964844,41.65499877929688,40.665000915527344,41.65499877929688,3120600.0,-0.02592590499480163,1.224715826289692,2.9666344539952427,76.90458112644669,73.75545382762117,-1.6985557415091819,-4.58447759075348,-6.055725001891233,-13.010779452086005,27.23094282797992,1.18499755859375,2.251136412074956,3.7367496490478516,-2.6841244483659352,10.157623746461638,0.5263126003409582,6.947186697754745,-2.6186006524903647,24.698730577965435,-53.36021623688028,3.210437048706893,2,-1.614999771118164,-3.0550003051757812,-7.797499656677246,-11.132499694824219,-1.3600006103515554,1,-0.026738627962905825,-1.0259796878870449,41.849998474121094,-1.3579759837318728,42.15499877929688,-1.098123159219102,41.3849983215332,-0.026738627962905825
|
|
897,2011-02-16,41.29999923706055,41.474998474121094,40.76499938964844,41.25,2458600.0,0.013123999887706628,2.5500157357162614,-0.05617895657242741,75.81864705955829,76.54576836048791,-1.559647772369594,-4.8029983915516254,-6.285918934522307,-13.369145087395346,28.308683203076495,0.7099990844726562,2.725974274228797,3.91449947357178,-2.6272037639535952,10.456202711097156,0.6436478548090889,7.1853510923344714,-2.4346243955040165,44.969137736558466,-29.48202015707635,3.270851618762688,2,-1.9599990844726562,-3.5900001525878906,-8.354999542236328,-11.667499542236328,-1.9799995422363281,2,-0.07542367848216058,1.224715826289692,40.76499938964844,-1.0259796878870449,41.849998474121094,-1.3579759837318728,42.15499877929688,-0.07542367848216058
|
|
898,2011-02-17,41.22000122070313,41.849998474121094,40.900001525878906,41.36999893188477,2009000.0,-0.001936998010538149,-1.40506439136036,-3.0,81.0229149039291,78.72733968952424,-0.7399179221291448,-4.376793528849838,-5.890440924645361,-13.111104995746512,29.792512567276408,0.9499969482421875,2.896029854757245,3.4722513198852596,-3.0766467805666693,10.021149420337188,0.1978022696592987,6.7467003701112205,-1.750686451451898,28.10130298570344,-46.963423044293165,3.2744490502259636,2,-0.5250015258789134,-3.510002136230476,-8.032501220703132,-11.587501525878913,1.414997100830071,3,-0.08345469043020015,2.5500157357162614,41.29999923706055,1.224715826289692,40.76499938964844,-1.0259796878870449,41.849998474121094,-0.08345469043020015
|
|
899,2011-02-18,41.060001373291016,41.61999893188477,40.84500122070313,41.61999893188477,1986200.0,-0.0038816070517667667,1.767861035422273,3.7333740240584388,79.81369907526499,80.2631532014834,-0.1960774926674631,-3.8150056953082014,-5.422727388870001,-12.792863404851097,31.615245279002846,0.7749977111816406,3.3626128557932446,2.9330013275146456,-3.4504692131457944,9.316471868175086,-0.2587339428155744,6.124736597844866,-1.0833770647762293,22.832402444052928,-52.5281125778552,3.1917352703302204,2,0.012498855590820312,-3.3500022888183594,-7.5525007247924805,-11.427501678466797,3.5249977111816406,4,-0.06380912467008137,-1.40506439136036,41.22000122070313,2.5500157357162614,41.29999923706055,1.224715826289692,40.76499938964844,-0.06380912467008137
|
|
900,2011-02-22,39.560001373291016,40.69499969482422,39.400001525878906,40.17499923706055,3982600.0,-0.036531903308111624,-1.7700567922188133,1.0982152588555718,64.08185309518856,78.79443030637067,1.5211031214263713,-1.977302981901623,-3.752794481654867,-11.136628073584674,33.031855754680116,1.6599998474121094,3.799071938138276,1.1542512893676786,-4.948372969058731,7.256875547794088,-1.8970608398455298,4.205563418580887,3.079998016357422,6.53061415145457,-63.867991125175976,3.0513121292132053,2,1.4599990844726562,-1.8500022888183594,-6.033750534057617,-9.927501678466797,5.359996795654297,1,-0.02414059145355485,1.767861035422273,41.060001373291016,-1.40506439136036,41.22000122070313,2.5500157357162614,41.29999923706055,-0.02414059145355485
|
|
901,2011-02-23,38.6349983215332,39.44499969482422,36.79499816894531,39.04499816894531,6090400.0,-0.023382280577531223,3.380157316477246,0.6666687342604424,62.418893468805194,76.94211257818903,2.4164751044502495,-0.6862064904297824,-2.7479548764312227,-10.055430146999996,34.135543523520695,2.765003204345703,3.9061346197016107,-0.025501632690428266,-5.681959485522825,5.630956220141968,-2.85373055910663,2.8027272937257734,3.940201110839844,36.39960517319706,-32.956018818283866,2.828228926416199,2,1.0825004577636719,-0.9249992370605469,-4.203747749328613,-9.002498626708984,5.890003204345703,2,0.02601271157698215,-1.7700567922188133,39.560001373291016,1.767861035422273,41.060001373291016,-1.40506439136036,41.22000122070313,0.02601271157698215
|
|
902,2011-02-24,38.084999084472656,38.40499877929688,36.81999969482422,37.35499954223633,4699000.0,-0.014235777428622365,1.3138690806015396,-1.780487351017408,59.21168534314544,74.23520342815866,2.8482085906270243,0.1909821483311589,-2.141723345613677,-9.349810659431771,35.6769508227093,1.8149986267089844,3.885311735800144,-0.7770008087158189,-6.014260599861657,4.46025898243002,-3.3956307042887346,1.8416290868570968,4.258992297363278,25.519304404522398,-42.344804594611674,2.6186298955729193,2,1.6324996948242188,-0.375,-3.306248664855957,-8.452499389648438,6.479999542236321,3,0.03465930751098245,3.380157316477246,38.6349983215332,-1.7700567922188133,39.560001373291016,1.767861035422273,41.060001373291016,0.03465930751098245
|
|
903,2011-02-25,38.415000915527344,39.33000183105469,38.17499923706055,38.47999954223633,3312200.0,0.008664876959107781,-3.238526202325207,-0.08903927050401066,49.644622069680686,70.42587446433151,2.2938285082072696,0.1245113336150041,-2.3771326013012057,-9.51646212324502,36.76335961244386,1.2450027465820312,3.6140334186823893,-0.6102489471435533,-5.555743296893205,4.335245402606098,-3.082996122018379,1.8624982277312725,3.7070307377929623,33.57518114867825,-29.48288443165542,2.4727471748748266,2,1.1799983978271484,-0.7050018310546875,-3.467500686645508,-8.64000129699707,7.055000305175788,4,0.023558473453818785,1.3138690806015396,38.084999084472656,3.380157316477246,38.6349983215332,-1.7700567922188133,39.560001373291016,0.023558473453818785
|
|
904,2011-02-28,38.79499816894531,39.25,38.17499923706055,39.13999938964844,5289600.0,0.0098918975494382,2.8052959922221024,5.3078232290627385,47.729843151382475,66.29408214371126,1.5501024698210841,0.10344432282390414,-2.669711251908467,-9.73267391815147,37.65896587121135,1.0750007629394531,3.2829833271357955,-0.4547515869140639,-4.878118943001503,3.9686157691733754,-2.6664352649577836,1.7569320911296558,3.113952144999992,51.2820312179052,-7.696132607970547,2.2116836780437197,2,0.5275001525878906,-1.0849990844726562,-3.8474979400634766,-8.927498817443848,7.95000076293946,0,0.09898183616004763,-3.238526202325207,38.415000915527344,1.3138690806015396,38.084999084472656,3.380157316477246,38.6349983215332,0.09898183616004763
|
|
905,2011-03-01,36.900001525878906,38.93999862670898,36.415000915527344,38.775001525878906,5501200.0,-0.048846416613142596,1.29025337960577,5.434763379035825,31.253303316024997,61.2217179425533,2.982771121841985,2.318957625439154,-0.7365278285506633,-7.675264772922496,38.29511306951402,2.5249977111816335,2.761763253526709,-2.477748298645018,-6.425495007543361,1.469998410253325,-4.451621653094186,-0.5038749441958501,4.804390702266396,16.006627252308963,-36.29680009669053,1.9738733544491711,3,2.2324981689453125,0.80999755859375,-1.9037513732910156,-6.885002136230469,9.139999389648438,1,0.20826550788091613,2.8052959922221024,38.79499816894531,-3.238526202325207,38.415000915527344,1.3138690806015396,38.084999084472656,0.20826550788091613
|
|
906,2011-03-02,36.849998474121094,37.650001525878906,36.34500122070313,36.540000915527344,3860200.0,-0.0013550961975636877,-2.7285885558583662,-0.16533203125,28.804332502392512,55.99790521397932,2.7033116937169552,2.5177359972990843,-0.6940707206154286,-7.475302720499528,37.81632217444362,1.3050003051757741,2.1242750690549883,-2.5402513504028335,-6.452387493052768,1.3718847922471014,-4.496319421727804,-0.5841832790778625,4.537030275267128,16.91782747603814,-29.56894589083396,1.9560680713249678,3,2.2475013732910156,0.8600006103515625,-1.8074979782104492,-6.834999084472656,8.905002593994134,2,0.21899593023027109,1.29025337960577,36.900001525878906,2.8052959922221024,38.79499816894531,-3.238526202325207,38.415000915527344,0.21899593023027109
|
|
907,2011-03-03,37.83000183105469,38.15499877929688,37.13000106811523,37.63000106811523,2853800.0,0.026594393419631324,1.4117744736806606,0.6451688324473551,31.37770690581958,50.48177099196716,1.3179190736181923,1.7764866839394173,-1.6684535582190634,-8.316168856319528,37.29772039822871,1.3050003051757884,1.4785435876984394,-1.6539979934692397,-5.30035183107838,1.992355844139901,-3.47717491227381,0.16917892533533063,3.153664716038726,49.74875399361011,9.158226755396925,1.823176918804571,3,1.152498245239265,-0.12000274658203125,-2.8200016021728516,-7.81500244140625,7.30999755859375,3,0.17697592838412946,-2.7285885558583662,36.849998474121094,1.29025337960577,36.900001525878906,2.8052959922221024,38.79499816894531,0.17697592838412946
|
|
908,2011-03-04,38.63000106811523,38.75,37.7599983215332,38.22999954223633,3191600.0,0.02114721645093387,2.0937581956464726,1.9999999999998934,31.592702713793273,45.12388250735919,0.1250416675593371,1.2471723271639448,-2.458900842522077,-8.961705422140188,36.74854108308756,0.9900016784667969,0.994696226949209,-0.9852487564087014,-4.275964811802538,2.3054672989851355,-2.630606784105616,0.6601092712882135,1.9825722528669658,78.65751489111335,42.18699074291569,1.6453580276969175,3,-0.1100006103515554,-0.30500221252440696,-3.863751411437981,-8.61500167846679,5.724998474121101,4,0.15363700218720489,1.4117744736806606,37.83000183105469,-2.7285885558583662,36.849998474121094,1.29025337960577,36.900001525878906,0.15363700218720489
|
|
909,2011-03-07,37.59000015258789,39.29999923706055,36.68000030517578,38.99499893188477,3772200.0,-0.026922104239488154,1.6004960054522737,-3.5124835491808772,29.34045706061147,41.26372739240618,0.6940457801375643,2.33689165783656,-1.3920605329462745,-7.768687487630771,35.299616941248054,2.6199989318847656,0.4448687699651188,-1.9807497024536147,-5.359011349214732,1.397511944307503,-3.6698805258341736,-0.29161887907305584,2.681167400371976,42.13197183189488,10.075788953656193,1.6891308233805586,3,0.30500030517578125,0.7349987030029297,-2.932499885559082,-7.575000762939453,7.060001373291016,0,0.20963024836733712,2.0937581956464726,38.63000106811523,1.4117744736806606,37.83000183105469,-2.7285885558583662,36.849998474121094,0.20963024836733712
|
|
910,2011-03-08,37.63000106811523,37.97000122070313,36.77999877929688,37.27999877929688,2270200.0,0.0010641371472455141,1.310678532937759,-0.24911216577248585,33.08150438597387,38.00401749431381,0.39278973742978707,2.2910992646148713,-1.395983288791804,-7.651091082960626,33.435306199608874,1.19000244140625,-0.18807210559590715,-1.8624988555908288,-5.348197531077155,1.6231998198954969,-3.6053481933339953,-0.11964951784766242,2.3270731782641008,43.48564162476484,10.065096306013572,1.742849337743164,3,0.20750045776367898,0.6974983215332102,-3.017500877380364,-7.61500167846679,8.424999237060554,1,0.2422268829402956,1.6004960054522737,37.59000015258789,2.0937581956464726,38.63000106811523,1.4117744736806606,37.83000183105469,0.2422268829402956
|
|
911,2011-03-09,38.025001525878906,38.67499923706055,37.025001525878906,37.92499923706055,2516200.0,0.010496955794624618,1.3571434410260463,0.2857189567416275,32.05481456398549,34.98658740774048,-0.10933621383727399,1.797670277168102,-1.758114822960792,-7.893698622912517,31.17841579521526,1.6499977111816406,-0.832497339318806,-1.3464984893798828,-4.860872840949952,2.1678758621901864,-3.1036856651649174,0.41068868640515177,1.643106878446325,51.33594538283124,18.575807702242713,1.7571871757850328,3,-0.1875,0.6099987030029297,-3.5450010299682617,-8.010002136230469,7.989997863769531,2,0.2107823555034869,1.310678532937759,37.63000106811523,1.6004960054522737,37.59000015258789,2.0937581956464726,38.63000106811523,0.2107823555034869
|
|
912,2011-03-10,37.36000061035156,37.74499893188477,36.50500106811523,37.40999984741211,3052600.0,-0.017488517786771407,2.444450920034092,-0.49998092695021934,30.1235945344972,32.817584348275645,0.4939529976411521,2.3143363205784695,-1.0216779787063501,-7.073036106311637,28.43048012095828,1.520000457763679,-1.1834937783686144,-1.8419994354248033,-5.403125558290526,1.7191266874409195,-3.622562496857668,-0.06143637399193835,2.042259219283899,30.590343555000093,-2.64512958471175,1.7805630614328625,3,0.46249961853027344,1.7724990844726562,-2.5550003051757812,-7.107501029968262,9.279998779296875,3,0.22470557603357233,1.3571434410260463,38.025001525878906,1.310678532937759,37.63000106811523,1.6004960054522737,37.59000015258789,0.22470557603357233
|
|
913,2011-03-11,38.25,38.45000076293945,36.79499816894531,36.875,2595400.0,0.02382225308106234,-1.1563500268394997,-27.50041962310216,36.542147081338115,31.57450700715961,-0.47149600107147904,1.241058090035537,-1.8264923953226457,-7.7971055227801465,25.59021815355998,1.6550025939941406,-1.446718442650905,-0.7952501296997099,-4.225367617036795,2.6348673576373756,-2.5103088733682526,0.9198086139688328,0.9076791409208766,62.43291860700003,26.72976986957194,1.715058743668542,3,-0.42749977111816406,0.8999996185302734,-3.4449996948242188,-7.757500648498535,10.180000305175781,4,0.18013070299734468,2.444450920034092,37.36000061035156,1.3571434410260463,38.025001525878906,1.310678532937759,37.63000106811523,0.18013070299734468
|
|
914,2011-03-14,39.11999893188477,39.8650016784668,38.31999969482422,38.86999893188477,4602800.0,0.022745070114634558,-1.2888944147117258,0.18181818181818182,47.7573791604871,33.40829321209985,-1.4422090964231842,0.13916124753229298,-2.6120134534955426,-8.476228386480287,22.577407639718434,1.6150016784667969,-1.6206555679946817,0.226498794555674,-2.8773729101488925,3.3303704992602405,-1.3254370577966057,1.7784346469079537,-2.7749977111816406,77.82730323658865,36.84635514083702,1.5519358523522817,3,-1.0149974822998118,0.2200012207031179,-4.262498855590827,-8.49749946594239,11.010002136230455,0,0.1338190376606776,-1.1563500268394997,38.25,2.444450920034092,37.36000061035156,1.3571434410260463,38.025001525878906,0.1338190376606776
|
|
915,2011-03-15,39.56499862670898,39.93000030517578,37.29999923706055,37.790000915527344,4306000.0,0.011375248133289384,1.0998003566473926,7.099990844726534,54.98392348691879,36.317136654824985,-1.6421094262705083,-0.5120555212500975,-2.947408084393892,-8.727742590851836,19.161861209458134,2.6300010681152344,-1.6795397887263093,0.7857484817504812,-2.013144513596586,3.5846414770975485,-0.6136980159230561,2.1851949794240184,-3.1495973968505737,89.34301431319265,45.808709002003525,1.3994464976735346,3,-1.3474979400634695,-0.07249832153319602,-3.8699989318847585,-7.57749938964843,10.30000305175782,1,0.12852276192769074,-1.2888944147117258,39.11999893188477,-1.1563500268394997,38.25,2.444450920034092,37.36000061035156,0.12852276192769074
|
|
916,2011-03-16,39.67499923706055,40.65999984741211,38.72999954223633,40.29499816894531,5958800.0,0.0027802505792913212,1.8592548637307675,-0.34929562330084707,58.94262980586247,39.37990586594086,-1.4631028576353344,-0.7461591433273682,-2.995201569498569,-8.637981322757149,16.680518169466872,1.9300003051757812,-1.746828415216001,0.9502490997314439,-1.7255811542565027,3.6260793537193905,-0.38766602726252586,2.2881642267254136,-3.1190140441894485,76.29360048769385,29.221399932887955,1.3379151269939729,3,-1.092498779296875,-0.18249893188476562,-3.539999008178711,-6.987499237060547,11.40999984741211,2,0.16080658325900243,1.0998003566473926,39.56499862670898,-1.2888944147117258,39.11999893188477,-1.1563500268394997,38.25,0.16080658325900243
|
|
917,2011-03-17,38.185001373291016,40.3849983215332,37.26499938964844,38.65499877929688,15765400.0,-0.03755508235467642,-1.7012961706076926,0.7580616382307273,48.855723583599,41.298019295919275,0.09224825749380727,0.5254452479890688,-1.3884267837610622,-6.968190377951494,13.7484412667814,3.1199989318847656,-1.5070208138062071,-0.3839988708496094,-2.776292686275582,2.008294944576363,-1.5801457785625956,0.8121480368633769,-1.3827753011474542,35.963844778900636,-12.286237173488821,1.196146907712986,3,0.39749908447265625,1.3074989318847656,-1.2825021743774414,-5.037502288818359,12.504997253417962,3,0.20505428138688542,1.8592548637307675,39.67499923706055,1.0998003566473926,39.56499862670898,-1.2888944147117258,39.11999893188477,0.20505428138688542
|
|
918,2011-03-18,37.77999877929688,38.94499969482422,37.39500045776367,38.70000076293945,5637200.0,-0.010606326553059042,1.1985807160268707,1.9574618325257047,44.96278447405669,43.03383345296875,0.40677491551023337,0.6951587144329281,-0.889739220031494,-6.384882529229518,10.516794378211713,1.5499992370605469,-1.232953866351103,-0.6170013427734276,-2.678560148283765,1.4445574627369098,-1.6477807455285998,0.41377805998174466,-0.7463062806372065,15.169346692450256,-31.34652588361262,1.0307794027551702,3,0.8025016784667898,1.7125015258788991,-0.39999866485596414,-4.154998779296882,11.53000259399414,4,0.23451564046123696,-1.7012961706076926,38.185001373291016,1.8592548637307675,39.67499923706055,1.0998003566473926,39.56499862670898,0.23451564046123696
|
|
919,2011-03-21,38.43999862670898,38.66999816894531,37.5099983215332,38.18000030517578,4190600.0,0.017469557139683456,2.2222334073316627,-0.2826062618949827,58.71038317392026,45.88148665162946,-0.13407196540454436,-0.18044054257598674,-1.4222748198643345,-6.867076420748848,7.17009268891857,1.1599998474121094,-1.022360615703363,0.1739986419677635,-1.464657409000779,1.8126546929363059,-0.6453293835165113,0.9933266674520382,-1.1887276871241568,34.60969303770068,-15.114141725892338,0.819328025484272,3,0.1425018310546946,1.052501678466804,-0.9762477874755788,-4.732498168945305,11.80000305175782,0,0.2598855888492546,1.1985807160268707,37.77999877929688,-1.7012961706076926,38.185001373291016,1.8592548637307675,39.67499923706055,0.2598855888492546
|
|
920,2011-03-22,38.60499954223633,38.90499877929688,38.18000030517578,38.3849983215332,2804600.0,0.004292427716495961,-1.301592491674258,0.846164003697369,59.79899476081164,48.96417334016569,-0.1634091003559206,-0.4433889881060793,-1.4554273501342223,-6.843603034909258,5.140778432238594,0.7249984741211009,-0.861382347353441,0.38674964904785014,-1.1453318064672047,1.918831104562905,-0.37929107870967727,1.1527903768053775,-1.2099990844726562,39.469807714564055,-13.808761607778479,0.766040727757528,3,-0.02249908447265625,0.7650012969970703,-0.43249988555908203,-4.375,11.060001373291016,1,0.29853650207325644,2.2222334073316627,38.43999862670898,1.1985807160268707,37.77999877929688,-1.7012961706076926,38.185001373291016,0.29853650207325644
|
|
921,2011-03-23,39.63999938964844,39.8849983215332,38.20000076293945,38.650001525878906,3528800.0,0.02680999507019166,1.2770303011557536,4.4999653211263695,60.044379186745715,52.2887049681933,-1.0563124407362068,-1.4748526759036622,-2.3664001649150066,-7.677965394335054,5.186452251195823,1.68499755859375,-0.5392018356828316,1.3714994430541978,-0.27944864538296343,3.022447531491359,0.5460253988356172,2.1969734872727784,-2.1300010681152344,76.12182093169122,21.471566916668294,0.825474044218582,3,-0.9125003814697266,-0.5424995422363281,-1.21875,-5.409999847412109,10.385002136230462,2,0.25794658037983,-1.301592491674258,38.60499954223633,2.2222334073316627,38.43999862670898,1.1985807160268707,37.77999877929688,0.25794658037983
|
|
922,2011-03-24,39.40499877929688,40.48500061035156,39.375,40.0,3738600.0,-0.005928370685417406,-2.3893211573405395,-0.6010126309137497,54.588498455375834,54.29385512086416,-0.5595672189365359,-1.197275482254831,-1.9888480275525708,-7.24317376984169,5.353877196800806,1.1100006103515625,-0.2754196717102033,1.0704988479614315,-0.6534853763229194,2.7944830722457823,0.20850673581925605,1.9324909601036069,-1.7060003662109438,65.04848615783486,12.880003640442666,0.8619921121421765,3,-0.44249916076660867,-0.30749893188477273,-0.9749994277954173,-5.174999237060554,8.770000457763665,3,0.29640910206834903,1.2770303011557536,39.63999938964844,-1.301592491674258,38.60499954223633,2.2222334073316627,38.43999862670898,0.29640910206834903
|
|
923,2011-03-25,39.31999969482422,40.02999877929688,39.25,39.55500030517578,3791600.0,-0.002157063497165268,-3.1599934895833712,0.3949581986972402,61.54872599835293,55.82622699173814,-0.342885073808084,-1.0972567536923634,-1.8497733876961036,-6.960043060847653,4.97273638711091,0.7799987792968821,-0.01725738586299741,0.9402498245239244,-0.8392448324453454,2.719744481493194,0.050502496039285916,1.8299971530085628,-1.4433411956787126,60.840335487941076,7.096520413832799,0.8897473284846351,3,-0.3575000762939453,-0.22249984741210938,-0.7950000762939453,-5.090000152587891,7.33000183105468,4,0.28916579400130105,-2.3893211573405395,39.40499877929688,1.2770303011557536,39.63999938964844,-1.301592491674258,38.60499954223633,0.28916579400130105
|
|
924,2011-03-28,42.6349983215332,43.0,39.73500061035156,39.775001525878906,12018000.0,0.08430820580971021,-1.2210890576525588,-12.170167521589507,73.2466211666986,57.85541562282479,-3.471960008946482,-4.3319216623704335,-5.053491356570987,-10.05594135618459,5.073781355803729,3.6800003051757812,0.4334827934840533,4.063248443603513,1.4580397324588574,6.668457154748168,2.760644088031185,5.3658527991758405,-4.591339341491704,92.42735058969525,35.84157071769653,1.3026043555723266,3,-2.5024986267089844,-2.9624977111816406,-3.4324989318847656,-7.9199981689453125,3.9800033569335938,0,0.1565615882383311,-3.1599934895833712,39.31999969482422,-2.3893211573405395,39.40499877929688,1.2770303011557536,39.63999938964844,0.1565615882383311
|
|
925,2011-03-29,44.584999084472656,44.625,43.05500030517578,43.525001525878906,11785600.0,0.045737090177263795,1.7543869042042002,0.3706289322436981,76.62336737455314,59.81994201934597,-5.179687766684978,-5.983435509376903,-6.868063790581246,-11.772240435867346,6.2710607838660115,1.9900016784667969,0.8359525572474382,5.628999328613283,1.9972606372949286,9.260738019931637,3.813129982954102,7.444868674272463,-6.1448328228344735,99.37741758323314,40.387322537526025,1.815869345659178,3,-3.6399993896484375,-4.099998474121094,-5.19374942779541,-9.657499313354492,2.4099998474121165,1,0.12683644073379763,-1.2210890576525588,42.6349983215332,-3.1599934895833712,39.31999969482422,-2.3893211573405395,39.40499877929688,0.12683644073379763
|
|
926,2011-03-30,44.91999816894531,45.48500061035156,44.60499954223633,45.07500076293945,6077200.0,0.00751371742405893,-1.2420413736800415,-0.14622919905568033,81.52626732919606,63.45000243552344,-5.243893315526073,-5.989959901693943,-7.047409720894173,-11.872171162089984,7.589579965529997,0.9000015258789062,1.0648841719227846,5.560498428344729,1.1948902763777198,9.926106580311739,3.3776943523612246,7.743302504328234,-5.861348533470945,90.9382135349239,27.1843945172606,2.1828040759835043,3,-3.4799976348876953,-4.004997253417969,-5.554998397827148,-9.954998016357422,2.5550003051757812,2,0.1056323005342954,1.7543869042042002,44.584999084472656,-1.2210890576525588,42.6349983215332,-3.1599934895833712,39.31999969482422,0.1056323005342954
|
|
927,2011-03-31,44.525001525878906,44.85499954223633,44.08000183105469,44.849998474121094,4087000.0,-0.00879333613462796,3.626864651893689,2.0967194152536117,77.29449409028643,67.04241461510452,-4.308026197387406,-5.341536854541019,-6.455264094227857,-11.266685832577217,8.88371038310316,0.839996337890625,1.1876148106225273,4.830751800537108,-0.03870040773776395,9.70020400881198,2.3960256963996684,7.2654779046745475,-4.695189773419273,84.60306350445526,19.82780079487651,2.4347261041374364,3,-3.0275020599365234,-3.6100006103515625,-5.811252593994141,-7.750001907348633,4.9699974060058665,3,0.12352610469430925,-1.2420413736800415,44.91999816894531,1.7543869042042002,44.584999084472656,-1.2210890576525588,42.6349983215332,0.12352610469430925
|
|
928,2011-04-01,44.56499862670898,45.46500015258789,44.26499938964844,44.84500122070313,3799000.0,0.0008983065572008009,-1.7272711509534564,0.861554533076714,75.52744079972416,68.91097657352717,-3.6703308965360932,-5.179665117894238,-6.28777982105192,-11.105480754311316,9.955732469051156,1.2000007629394531,1.2798246947233238,4.573999023437494,-0.7266522314046284,9.874650278279617,1.923673396016433,7.224324650858556,-4.056564211302309,83.99996550186808,20.013344582379823,2.6503256274210614,4,-2.7324981689453054,-3.6499977111816335,-5.851249694824212,-7.094999313354485,4.8800010681152415,4,0.08100528938843055,3.626864651893689,44.525001525878906,-1.2420413736800415,44.91999816894531,1.7543869042042002,44.584999084472656,0.08100528938843055
|
|
929,2011-04-04,45.47000122070313,45.5,44.5,45.03499984741211,3386800.0,0.020307474966503536,3.040412758841254,-1.5535619405729633,76.53934660128365,70.77101566691294,-3.8814321979790094,-5.759332696457086,-6.954388054807723,-11.791038490666786,11.407510336445387,1.0,1.648021998742884,5.085001564025887,-0.6202173250060525,10.790220453057827,2.2323921195099174,7.937611008541857,-4.364378861903077,98.77305590833521,36.424361542709605,2.8526094445159695,4,-3.6200008392334055,-4.54750061035157,-6.817502021789558,-7.82500076293946,2.864997863769524,0,0.025951182614846635,-1.7272711509534564,44.56499862670898,3.626864651893689,44.525001525878906,-1.2420413736800415,44.91999816894531,0.025951182614846635
|
|
930,2011-04-05,46.74499893188477,47.14500045776367,45.36000061035156,45.47999954223633,5596000.0,0.028040415151805886,-1.3720971494907814,2.9080353932633223,78.7632366032353,72.85088871318956,-4.336357545458036,-6.657793127548437,-7.987702054298232,-12.838546168145577,13.12584522624089,1.7849998474121094,2.1760476981238597,5.904249382019053,-0.30805837581522155,12.116557139853327,2.7980955031019192,9.010403260936187,-5.024163703316724,86.94937340613437,25.275520793546576,3.106153878917136,4,-3.547498703002937,-4.999998092651374,-8.228750228881843,-9.0999984741211,1.7750015258788991,1,-0.0027809874080305663,3.040412758841254,45.47000122070313,-1.7272711509534564,44.56499862670898,3.626864651893689,44.525001525878906,-0.0027809874080305663
|
|
931,2011-04-06,46.040000915527344,47.4900016784668,45.36000061035156,47.09000015258789,4675800.0,-0.01508178484258238,1.3027010085222293,-0.8300393230642994,84.13734907401114,76.13409433748237,-2.936893547465367,-5.609126655506216,-7.029883605161089,-11.90728927563589,14.892179563988034,2.1300010681152344,2.532392062654104,4.798501396179198,-1.677485235234336,11.274488027592731,1.560508080472431,8.036494711885965,-3.4512992502879953,57.477981588771144,-7.140344324811906,3.237993315706768,4,-2.6700000762939453,-4.122499465942383,-7.618751525878906,-8.395000457763672,1.5750007629394531,2,0.020742788822042613,-1.3720971494907814,46.74499893188477,3.040412758841254,45.47000122070313,-1.7272711509534564,44.56499862670898,0.020742788822042613
|
|
932,2011-04-07,45.75500106811523,46.05500030517578,44.61000061035156,45.57500076293945,5599400.0,-0.006190265893674218,2.7051332211745374,-0.1714289866340109,85.02419327547219,78.74247959049562,-1.851081201605048,-4.914938560450302,-6.506764948139349,-11.388285380718834,16.74082365534677,1.4449996948242188,2.9050344561273675,4.093751525878901,-2.411133672421329,10.59863672417913,0.8413089267287859,7.346194125029015,-2.2840654004949386,46.20156964331105,-23.652556291236344,3.2524425991501156,4,-2.1424999237060476,-3.7574996948242116,-7.3512516021728445,-8.110000610351555,1.279998779296882,3,0.037591462481780136,1.3027010085222293,46.040000915527344,-1.3720971494907814,46.74499893188477,3.040412758841254,45.47000122070313,0.037591462481780136
|
|
933,2011-04-08,45.13999938964844,46.27999877929688,44.81499862670898,45.99499893188477,3301200.0,-0.013441190342258769,1.0561416658858798,-4.749989403636899,79.54146904963179,79.44190713304376,-0.3617333223249375,-3.9603377503130304,-5.691181902230795,-10.534732051366746,18.41200172960202,1.4650001525879048,3.2278411454605873,3.1342498779296903,-3.33967753718062,9.60817729304,-0.10271382962546483,6.3712135854848455,-0.9456318400757766,21.40464984543468,-50.722098965970844,3.236963707555155,4,0.13250160217285156,-3.142498016357422,-6.793749809265137,-7.494998931884766,2.2849998474121094,4,0.09647761632967655,2.7051332211745374,45.75500106811523,1.3027010085222293,46.040000915527344,-1.3720971494907814,46.74499893188477,0.09647761632967655
|
|
934,2011-04-11,44.35499954223633,45.459999084472656,44.03499984741211,45.31499862670898,3120000.0,-0.01739033801564749,1.279998779296875,1.1228065478978824,74.03847871295336,79.15469728175489,0.7743364223696076,-2.912353712080666,-4.683345818223742,-9.51635723219583,19.144960112045,1.4249992370605469,3.6589053626365313,2.0874999999999986,-4.318120961951443,8.49312096195144,-1.1153104809757224,5.2903104809757195,3.1350021362304688,9.26192547708533,-64.22818321365621,3.2028104809757205,4,1.407501220703125,-2.3574981689453125,-5.932499885559082,-6.709999084472656,4.720001220703125,0,0.11475595096649749,1.0561416658858798,45.13999938964844,2.7051332211745374,45.75500106811523,1.3027010085222293,46.040000915527344,0.11475595096649749
|
|
935,2011-04-12,44.650001525878906,45.06999969482422,43.224998474121094,43.60499954223633,3979000.0,0.006650929696474739,-1.0443180161083414,-1.0885447710782175,72.32622548069631,78.13247040969937,0.5470531909167491,-2.958553841079137,-4.748617538291626,-9.573899553129763,20.39571616761134,1.845001220703125,4.095644449396751,2.128251838684079,-4.229202904302248,8.485706581670406,-1.050475532809081,5.306979210177239,2.7709001159667963,33.41153531387377,-38.10382645700095,3.178727371493163,4,0.7074985504150391,-2.6525001525878906,-6.54000186920166,-7.005001068115234,3.9699974060058665,1,0.08253073757361351,1.279998779296875,44.35499954223633,1.0561416658858798,45.13999938964844,2.7051332211745374,45.75500106811523,0.08253073757361351
|
|
936,2011-04-13,46.05500030517578,46.18000030517578,44.900001525878906,45.165000915527344,3186000.0,0.031466936870820694,1.2456130957957998,0.851672440416002,76.83618219671283,78.08154686596896,-0.7599288737505816,-4.069728855487568,-5.975680952641291,-10.741635746168036,21.46979861815928,1.529998779296875,4.152545752083675,3.2142505645751953,-3.1819077802272346,9.610408909377625,0.016171392173980337,6.41232973697641,1.1980652099609372,92.63507523256519,19.463055019725687,3.198079172401214,4,-0.6975002288818359,-4.057498931884766,-7.972499847412109,-8.40999984741211,2.0900001525878906,2,0.05352296463476236,-1.0443180161083414,44.650001525878906,1.279998779296875,44.35499954223633,1.0561416658858798,45.13999938964844,0.05352296463476236
|
|
937,2011-04-14,46.01499938964844,46.18999862670898,45.27000045776367,45.7750015258789,2920800.0,-0.0008685466347255755,2.1186572182279515,0.2696607060195187,77.11625423417708,78.25808169201929,-0.5434996332418152,-3.5974924274352347,-5.733747493642532,-10.479520452863298,23.510548967960087,0.9199981689453054,3.9763346985120904,2.782749748229982,-3.367319519569044,8.932819016029008,-0.29228488566953104,5.857784382129495,1.0769434438476537,91.32571642629685,15.908347401350568,3.0750346338995134,4,-0.6574993133544922,-4.017498016357422,-7.778748512268066,-8.369998931884766,2.2400016784667898,3,0.03477132043988029,1.2456130957957998,46.05500030517578,-1.0443180161083414,44.650001525878906,1.279998779296875,44.35499954223633,0.03477132043988029
|
|
938,2011-04-15,46.63999938964844,46.97000122070313,45.7400016784668,45.7599983215332,3002400.0,0.013582527616866624,-1.6739284574016102,3.6667037543312007,70.74056528667137,77.61377265706237,-0.9423000372560892,-3.715168517204887,-6.147000855418831,-10.897673265782906,25.769908022396553,1.2299995422363352,3.7258273046456623,2.964749717712401,-2.7957630580053134,8.725262493430115,0.08449332985354374,5.845006105571258,-3.4150009155273438,91.18820857058441,17.1821283304553,2.880256387858856,4,-1.2824993133544922,-4.497499465942383,-8.16249942779541,-8.994998931884766,1.9750022888183594,4,0.008469135140068973,2.1186572182279515,46.01499938964844,1.2456130957957998,46.05500030517578,-1.0443180161083414,44.650001525878906,0.008469135140068973
|
|
939,2011-04-18,48.43000030517578,48.5,45.82500076293945,45.97000122070313,6167400.0,0.038379093888337934,1.0576929284274341,2.795450112056588,70.24751552395765,76.66758142603152,-2.5348344633641986,-4.973355981664653,-7.779878214242402,-12.469755318554206,28.341847564558925,2.674999237060547,3.6305164064444355,4.255250549316408,-1.3234958432965485,9.833996941929364,1.4658773530099296,7.044623745622886,-5.130101776123048,98.67299195117188,26.724677555382684,2.7893731963064776,4,-2.5675010681152344,-5.5475006103515625,-9.943750381469727,-10.78499984741211,0.3600006103515625,0,-0.020751622171842676,-1.6739284574016102,46.63999938964844,2.1186572182279515,46.01499938964844,1.2456130957957998,46.05500030517578,-0.020751622171842676
|
|
940,2011-04-19,50.13000106811523,50.70000076293945,48.59000015258789,48.68000030517578,8635000.0,0.035102224906609525,-1.5889561076071566,0.5894314238130227,73.98712908117399,75.53977920460517,-4.139488634823891,-6.077245627581711,-9.322811834222883,-13.943332056452611,31.12802319598445,2.270000457763672,3.639180912031108,5.379001235961908,-0.15810938199499702,10.916111853918814,2.610445926983452,8.147556544940365,-6.622098480224601,90.17241776202192,19.774150934083934,2.7685553089784527,4,-3.167501449584954,-6.147500991821282,-11.407500267028801,-12.485000610351555,-4.255001068115227,1,-0.021045287905385623,1.0576929284274341,48.43000030517578,-1.6739284574016102,46.63999938964844,2.1186572182279515,46.01499938964844,-0.021045287905385623
|
|
941,2011-04-20,49.8650016784668,50.9900016784668,49.39500045776367,50.97999954223633,4592000.0,-0.005286243447079841,1.8105695483541377,-0.7689636393771297,74.88350596646407,74.41303617027093,-3.659711515475877,-5.277519031353599,-8.940883634811826,-13.44899533013163,33.49187680325391,1.595001220703125,3.560065489475413,4.602751731872559,-0.8346669135989941,10.040170377344111,1.8840424091367822,7.321461054608335,-5.925573200073238,80.33217202947186,11.24613265218457,2.7187093227357773,4,-2.7575016021728516,-5.73750114440918,-11.010001182556152,-12.220001220703125,-4.825000762939453,2,-0.024967466252380666,-1.5889561076071566,50.13000106811523,1.0576929284274341,48.43000030517578,-1.6739284574016102,46.63999938964844,-0.024967466252380666
|
|
942,2011-04-21,51.084999084472656,51.415000915527344,49.625,49.724998474121094,3478200.0,0.02446600551369671,-1.2948765601158105,-1.2197338259947312,77.37195861165517,74.17197945494019,-4.51940233207516,-5.8790354732702,-10.03719751162265,-14.42999339864275,35.6810417346533,1.7900009155273438,3.347963830999028,5.23874912261963,-0.056971556500549525,10.53446980173981,2.5908887830595404,7.88660946217972,-6.5815247500732355,94.18498897938854,25.87071939878213,2.64786033956009,4,-3.7649993896484375,-6.744998931884766,-12.04749870300293,-13.439998626708984,-5.684997558593757,3,-0.057551114405375414,1.8105695483541377,49.8650016784668,-1.5889561076071566,50.13000106811523,1.0576929284274341,48.43000030517578,-0.057551114405375414
|
|
943,2011-04-25,50.68999862670898,51.26499938964844,50.04999923706055,51.24499893188477,1778800.0,-0.007732220120245437,3.084025747550905,-0.40808827654299873,72.89473006159392,74.04489627145581,-3.636790162911403,-4.836519009444878,-9.541024403841554,-13.796183463126994,38.08087860035364,1.2150001525878906,3.1331324996096086,4.2752487182617145,-0.4846327038203029,9.035130140343732,1.8953080072207058,6.655189429302723,-5.495371634196765,87.03037085817024,21.63663356271711,2.3799407110410096,4,-3.3699989318847585,-6.2849979400634695,-11.65249824523925,-13.044998168945305,-6.73499679565429,0,-0.0480370413210216,-1.2948765601158105,51.084999084472656,1.8105695483541377,49.8650016784668,-1.5889561076071566,50.13000106811523,-0.0480370413210216
|
|
944,2011-04-26,49.31000137329102,50.84000015258789,49.13999938964844,50.1349983215332,3200000.0,-0.027224251150222423,-1.9184539518922847,1.4864801704583999,61.14734052041702,72.80279794253588,-1.6539394717280445,-3.0891913365706785,-8.098627442187613,-12.187607395426902,38.90780086763944,1.7000007629394531,2.903645264505542,2.5615013122558636,-2.015015719452144,7.138018343963871,0.2732427964018598,4.8497598281098675,-3.493336988477296,25.486761991312196,-35.64445113114668,2.2882585158540034,4,-1.1525001525878977,-4.847501754760749,-10.272500991821296,-11.66500091552735,-5.650001525878913,1,-0.014094497575915188,3.084025747550905,50.68999862670898,-1.2948765601158105,51.084999084472656,1.8105695483541377,49.8650016784668,-0.014094497575915188
|
|
945,2011-04-27,50.2400016784668,50.43000030517578,48.599998474121094,48.97000122070313,3700400.0,0.01886027741381313,1.2181871146283438,-1.5394001886548219,67.9028172499772,71.81020183734304,-1.908286610839724,-3.7669439052222558,-8.944302231745283,-12.87467402130865,39.033126019121724,1.8300018310546875,2.833070343640024,3.2087514877319308,-1.5017587768220722,7.919261752285934,0.8534963554549293,5.564006620008932,-3.863503640581712,58.25938834804102,-3.1962126197186578,2.3552551322769997,4,-1.897500991821289,-5.442501068115234,-11.20250129699707,-12.595001220703125,-6.909999847412109,2,-0.028861479189817296,-1.9184539518922847,49.31000137329102,3.084025747550905,50.68999862670898,-1.2948765601158105,51.084999084472656,-0.028861479189817296
|
|
946,2011-04-28,49.665000915527344,50.95500183105469,49.5099983215332,50.09000015258789,2600000.0,-0.011445078497795969,-2.931958666576706,-0.3346449479309048,66.26455781408342,70.60445779066598,-0.857534262647313,-2.9705334751455297,-8.254940787952435,-12.057696722565929,38.94753746677796,1.4450035095214844,2.8907395053215055,2.396500587463379,-2.344159221195433,7.137160396122191,0.026170683133976524,4.766830491792781,-2.7846525898780357,37.83309121658247,-24.496513621582928,2.370329904329405,4,-1.0874996185302734,-4.857500076293945,-10.688750267028809,-11.955001831054688,-7.729999542236328,3,-0.07631130264093944,1.2181871146283438,50.2400016784668,-1.9184539518922847,49.31000137329102,3.084025747550905,50.68999862670898,-0.07631130264093944
|
|
947,2011-04-29,50.0250015258789,50.334999084472656,49.29999923706055,49.5099983215332,2000000.0,0.007248577543849555,-1.2139001652353074,-1.2117744208381411,70.76074113751591,70.60669955187092,-0.65810384212228,-3.0539379739555486,-8.511286892271166,-12.18617991541543,39.18627184225314,1.0349998474121094,3.0129837528586094,2.4815011978149357,-2.227053758248296,7.190056153878167,0.12722371978332347,4.835778675846548,-2.691187941241786,53.471015467768765,-13.455536309974562,2.354277478031614,4,-1.4050006866455007,-4.692501068115227,-11.112502098083489,-12.315002441406243,-8.480003356933587,4,-0.09965018407391191,-2.931958666576706,49.665000915527344,1.2181871146283438,50.2400016784668,-1.9184539518922847,49.31000137329102,-0.09965018407391191
|
|
948,2011-05-02,48.17499923706055,50.31499862670898,48.0,50.1349983215332,3888000.0,-0.03698155387084412,-1.0043299336803384,-3.8057997851931935,64.88698031818679,70.01108452900749,1.6008867539420635,-0.9693137882800613,-6.5744111845390165,-10.110432907902421,38.87879593997102,2.3149986267089773,2.907608628496156,0.4509988784790053,-4.048955266188493,4.9509530231465035,-1.7989781938547438,2.7009759508127544,-0.4330669193344079,5.922136332419356,-65.47725802222278,2.2499770723337496,5,1.532501220703125,-2.842498779296875,-9.144999504089355,-10.46500015258789,-6.005001068115234,0,-0.05760244432026618,-1.2139001652353074,50.0250015258789,-2.931958666576706,49.665000915527344,1.2181871146283438,50.2400016784668,-0.05760244432026618
|
|
949,2011-05-03,46.6500015258789,47.790000915527344,46.08000183105469,47.790000915527344,5049200.0,-0.031655375928028695,2.0,0.5816326133413297,57.112376768435354,68.13611204981432,3.181396480017355,0.6836714575865486,-4.973311456921813,-8.372413816263403,38.107799124166405,2.0949974060058594,2.777465881221808,-1.1329988479614315,-5.53847106800783,3.272473372084967,-3.3357349579846343,1.0697372620617713,4.764999389648445,11.692301432291522,-61.84736497387626,2.202736110023201,5,2.0974998474121165,-1.075000762939446,-7.620001792907708,-8.940002441406243,-3.5800018310546804,1,-0.05777062393726118,-1.0043299336803384,48.17499923706055,-1.2139001652353074,50.0250015258789,-2.931958666576706,49.665000915527344,-0.05777062393726118
|
|
950,2011-05-04,46.6150016784668,47.47000122070313,45.084999084472656,46.415000915527344,3461400.0,-0.000750264657391031,1.4973846353568427,-0.17543935966591157,52.20646743062827,65.61644110138812,2.9785894509123096,0.7467174777865182,-4.8126903539890336,-8.18518437502349,36.560383946517156,2.385002136230476,2.7774277567445864,-1.1614988327026339,-5.5737976733763475,3.2508000079710797,-3.3676482530394907,1.044650587634223,4.693299255371095,26.064767940441364,-43.19809795675578,2.2061494203368572,5,1.6349983215332031,0.6199989318847656,-6.712501525878906,-8.72500228881836,-1.6450004577636648,2,-0.06339164913984574,2.0,46.6500015258789,-1.0043299336803384,48.17499923706055,-1.2139001652353074,50.0250015258789,-0.06339164913984574
|
|
951,2011-05-05,46.99499893188477,47.99499893188477,45.7599983215332,45.959999084472656,2865200.0,0.008151823227188881,-2.1149804480337813,5.174979496080449,53.76055226766718,62.99295150761168,2.401178890197542,0.46581736866411205,-5.030240537043362,-8.450232441108845,34.91798057994684,2.2350006103515696,2.667031222851989,-0.8292514801025348,-5.1827019650783654,3.524199004873296,-3.0059767225904466,1.347473762385377,4.064369927978511,36.380949474516505,-28.848081323766174,2.1767252424879144,5,1.1800003051757741,0.325000762939446,-6.279998779296882,-8.292499542236335,-3.0449981689453196,3,-0.07798695997721339,1.4973846353568427,46.6150016784668,2.0,46.6500015258789,-1.0043299336803384,48.17499923706055,-0.07798695997721339
|
|
952,2011-05-06,47.474998474121094,48.46500015258789,47.03499984741211,47.86000061035156,1893200.0,0.010213843028958003,-1.2608711385595213,-0.3719827951599383,53.24019961370439,60.80911479117951,1.5145164593548301,0.12783693001728125,-5.321135233602554,-8.820665463531867,33.864113332798304,1.470001220703118,2.3436246162673555,-0.4352518081665053,-4.683267750240674,3.8127641339076632,-2.559259779203586,1.6887561628705754,3.3453955947265683,45.697889079097045,-15.576313664579608,2.1240079710370834,5,0.5450019836425781,-0.154998779296875,-6.297497749328613,-8.342498779296875,-1.7249984741210938,4,-0.11669293899714317,-2.1149804480337813,46.99499893188477,1.4973846353568427,46.6150016784668,2.0,46.6500015258789,-0.11669293899714317
|
|
953,2011-05-09,49.49499893188477,49.5,47.06499862670898,47.70000076293945,2917600.0,0.04254872085703787,1.6980620073123902,-4.66230703683889,54.060232977323885,60.02165839750249,-0.7742406953906951,-1.6328882578229624,-7.1352979046105744,-10.70171485992379,32.84753785171572,2.4350013732910227,2.061975891268851,1.3669986724853587,-2.726786722428315,5.460784067399032,-0.6798940249714818,3.413891369942199,1.0959793375878917,99.88672554749336,41.55275448580186,2.046892697456837,5,-1.4749984741211009,-2.174999237060554,-8.28874874114991,-10.362499237060554,-3.829998016357429,0,-0.16062230396004828,-1.2608711385595213,47.474998474121094,-2.1149804480337813,46.99499893188477,1.4973846353568427,46.6150016784668,-0.16062230396004828
|
|
954,2011-05-10,49.44499969482422,50.56999969482422,48.7750015258789,49.69499969482422,2588000.0,-0.0010101876581382063,-1.2578645323506155,-0.13927590809014115,47.012639249850054,57.70052750859948,-0.7857032059683533,-1.2458841216327556,-6.888048268508278,-10.518350819223727,32.551992525744964,1.7949981689453196,1.5913434151430081,1.0624994277954087,-2.6596723379934346,4.784671193584252,-0.7985864550990129,2.9235853106898304,-4.3600006103515625,79.4895191465094,24.14261794849204,1.8610858828944221,5,-1.4249992370605469,-2.125,-8.071249008178711,-10.3125,-3.954998016357422,1,-0.1471332100471311,1.6980620073123902,49.49499893188477,-1.2608711385595213,47.474998474121094,-2.1149804480337813,46.99499893188477,-0.1471332100471311
|
|
955,2011-05-11,48.334999084472656,49.59000015258789,47.58000183105469,49.42499923706055,2281400.0,-0.022449198446809926,1.830979596770944,4.3600006103515625,43.785526516807764,55.202857364457735,0.02867002624795134,0.16268312129900409,-5.5285379349943256,-9.294456517018546,32.586506070545454,2.009998321533203,1.1726747733782688,-0.23175106048584126,-3.5149113405236676,3.051409219551985,-1.873331200504758,1.4098290795330755,-3.1402999877929716,53.53430411138596,1.2921924506153246,1.6415801400189145,5,-0.5074996948242188,-1.0149993896484375,-6.948748588562012,-9.194999694824219,-1.645000457763679,2,-0.10892726780540662,-1.2578645323506155,49.44499969482422,1.6980620073123902,49.49499893188477,-1.2608711385595213,47.474998474121094,-0.10892726780540662
|
|
956,2011-05-12,48.52000045776367,49.0,47.34000015258789,48.0,1738000.0,0.003827482710151653,1.2432437308781796,-0.4770645733664174,38.625280942783576,51.63225067615414,-0.37529655430650877,0.18110754535399565,-5.455123508578453,-9.386085327988383,32.11883792930668,1.6599998474121094,1.0049015024908243,-0.16999969482422017,-3.2338950054576543,2.893895615809214,-1.7019473501409337,1.3619479604924933,-3.217795349121097,42.00850564219109,-4.724538809544235,1.5319476553167162,5,-0.6925010681152344,-1.2000007629394531,-6.048749923706055,-8.557500839233398,0.3549995422363281,3,-0.07316568844946303,1.830979596770944,48.334999084472656,-1.2578645323506155,49.44499969482422,1.6980620073123902,49.49499893188477,-0.07316568844946303
|
|
957,2011-05-13,47.6150016784668,48.54499816894531,47.47999954223633,48.54499816894531,2316200.0,-0.01865207689115067,1.2903282702948813,-1.7884532149800096,36.953763328786565,48.52855989955411,0.16974306895959046,1.2776249953417889,-4.328490391365193,-8.39107052257711,31.621899353860083,1.0649986267089844,0.6238912586382526,-1.1549985885620089,-4.000582462619349,1.690585285495331,-2.577790525590679,0.26779334846666103,-2.207440678100589,15.69195104564048,-24.87204297165777,1.4227919370286708,5,0.21249771118164062,-0.2950019836425781,-4.971250534057617,-7.480001449584961,3.7899971008300852,4,-0.076971559095519,1.2432437308781796,48.52000045776367,1.830979596770944,48.334999084472656,-1.2578645323506155,49.44499969482422,-0.076971559095519
|
|
958,2011-05-16,47.03499984741211,47.72000122070313,46.6500015258789,47.71500015258789,2173200.0,-0.012181073414032517,2.101437417072069,0.7311858831057495,39.64496404426642,46.58773626353535,0.6381370695319575,1.990806237867389,-3.5548145867008856,-7.726225934240759,30.613100648813372,1.069999694824233,0.2614142614809296,-1.7547504425048857,-4.542993521681957,1.033492636672186,-3.148871982093418,-0.3606289029163534,-1.5241900731567384,9.821390341026474,-31.301043719509337,1.3941215395885351,5,0.7924995422363281,0.2849998474121094,-4.229998588562012,-6.899999618530273,3.6500015258789134,0,-0.027320077635395346,1.2903282702948813,47.6150016784668,1.2432437308781796,48.52000045776367,1.830979596770944,48.334999084472656,-0.027320077635395346
|
|
959,2011-05-17,47.42499923706055,47.49499893188477,46.125,46.56499862670898,2876000.0,0.008291684722305792,1.7399978637695066,-1.2647062123439166,36.524640863315874,44.845311089389526,0.4130708865486099,1.6038863101263985,-3.7090875705146757,-8.013803087741138,28.897956709150552,1.3699989318847727,-0.21004247998076409,-1.3145009994506864,-4.1655597687375305,1.5365577698361577,-2.740030384094112,0.11102838519273917,-1.813005664393799,37.51801384740551,-1.3773617096056299,1.425529384643423,5,0.7399997711181641,-0.10499954223632812,-3.7899980545043945,-7.289999008178711,5.924999237060547,1,-0.03711119346013281,2.101437417072069,47.03499984741211,1.2903282702948813,47.6150016784668,1.2432437308781796,48.52000045776367,-0.03711119346013281
|
|
960,2011-05-18,49.07500076293945,49.125,47.52999877929688,47.61999893188477,2356400.0,0.034791809223467585,1.0514481127678168,1.6918613935167712,47.43923555059292,44.14294256527016,-0.9513249126593735,-0.13618815358960035,-5.100618907186423,-9.546676309253336,26.74078359643104,1.7000007629394531,-0.4595035287327818,0.38825054168701456,-2.3926604510975054,3.1691615344715345,-1.0022049547052418,1.778706038079271,-3.3638470678295533,98.33335876464844,56.85384036957967,1.3904554963922588,5,-0.7275009155273438,-1.7550010681152344,-5.194999694824219,-8.325000762939453,3.114997863769524,2,-0.07305143206803544,1.7399978637695066,47.42499923706055,2.101437417072069,47.03499984741211,1.2903282702948813,47.6150016784668,-0.07305143206803544
|
|
961,2011-05-19,48.61999893188477,49.5,48.2599983215332,49.5,2148600.0,-0.009271560346022278,1.8181822122616358,-0.604810969534894,43.95177619044654,43.11089551824151,-0.2699658173688988,0.23268890429584843,-4.39983894616082,-8.980234162268985,24.453430929582602,1.2400016784667969,-0.4935664097106027,-0.004501152038564271,-2.729536773544268,2.7205344694671396,-1.3670189627914127,1.3580166587142841,-2.811668316780583,73.92589427806733,32.560234046569896,1.3625178107528506,5,-0.27249908447266336,-0.46249771118164773,-4.942498207092292,-7.869998931884773,5.670001983642571,3,-0.039695605667940725,1.0514481127678168,49.07500076293945,1.7399978637695066,47.42499923706055,2.101437417072069,47.03499984741211,-0.039695605667940725
|
|
962,2011-05-20,48.14500045776367,48.4000015258789,47.5250015258789,48.2400016784668,2379600.0,-0.009769610953438312,3.2168581671110923,0.1079558015839653,49.85352155490669,42.643483137972936,0.3465059389597158,0.5018677982027526,-3.6580762061745418,-8.372832571014769,21.773331982322684,1.0949974060058736,-0.43671671938549395,-0.3324996948242216,-2.8040781749515986,2.1390787853031554,-1.56828893488791,0.9032895452394669,-2.241436461065085,59.851865415219905,13.424394997803404,1.2357892400636892,5,0.2024993896484375,0.10499954223632812,-4.467499732971191,-7.392499923706055,8.404998779296875,4,0.01516252020553499,1.8181822122616358,48.61999893188477,1.0514481127678168,49.07500076293945,1.7399978637695066,47.42499923706055,0.01516252020553499
|
|
963,2011-05-23,48.25500106811523,48.625,47.00500106811523,47.099998474121094,2600000.0,0.0022847774287189093,-1.408924990711392,-12.157765820751612,59.09348103955138,43.985798892384196,0.047063271090415526,0.21090293851246855,-3.5232259627809626,-8.347488182603797,18.84127187400724,1.6199989318847727,-0.42075328273341484,-0.1007492065429787,-2.342657301770501,2.1411588886845436,-1.2217032541567363,1.020204841070779,-2.2581083574541267,63.1111427589697,11.78222368896477,1.1209540476137603,5,-0.39750099182128196,-0.00500106811522727,-4.577500343322747,-7.194999694824212,7.584999084472663,0,0.06527816063531366,3.2168581671110923,48.14500045776367,1.8181822122616358,48.61999893188477,1.0514481127678168,49.07500076293945,0.06527816063531366
|
|
964,2011-05-24,48.6150016784668,48.95000076293945,47.95500183105469,48.709999084472656,2800000.0,0.007460379284696339,2.460861257985975,-0.082248651647913,60.928959926090755,45.89062482674897,-0.495121276850071,-0.21485047120435752,-3.6571911435733924,-8.574903598213012,16.5631030696056,0.9949989318847656,-0.41487481205993504,0.29400138854980185,-1.906796861976403,2.4947996390760068,-0.8063977367133006,1.3944005138129043,-2.5266468281224306,64.52911020428144,9.591172586427831,1.1003991252631034,5,-0.8025016784667969,-0.3650016784667969,-4.865001678466797,-7.057500839233398,7.2949981689453125,1,0.04257944303930983,-1.408924990711392,48.25500106811523,3.2168581671110923,48.14500045776367,1.8181822122616358,48.61999893188477,0.04257944303930983
|
|
965,2011-05-25,48.790000915527344,49.14500045776367,47.90499877929688,47.974998474121094,2872800.0,0.00359969620525713,-1.5968571748126845,-8.579207324418745,60.03354544093742,48.269320882099386,-0.6691604185039921,-0.5312894346996018,-3.6138069487977447,-8.605932519410963,14.624256070674424,1.2400016784667898,-0.5733415154871011,0.5415006637573256,-1.4814703982755688,2.56447172579022,-0.4699848672591216,1.5529861947737729,-2.6120131682933803,71.54311068436776,13.668862253115705,1.011485531016446,5,-0.9775009155273438,-0.5400009155273438,-4.417501449584961,-6.710000991821289,9.020000457763679,2,0.09346172316103685,2.460861257985975,48.6150016784668,-1.408924990711392,48.25500106811523,3.2168581671110923,48.14500045776367,0.09346172316103685
|
|
966,2011-05-26,45.875,48.20000076293945,45.52999877929688,47.709999084472656,7462000.0,-0.059745867202877,-1.1148517783277045,-2.2515258743353552,42.97013274336284,48.93780637260786,2.0463904196038243,2.1979034147675094,-0.5133387644641658,-5.587678385275403,12.43572008087234,3.2600021362304616,-0.7062773892802596,-2.184000205993655,-4.353054357238257,-0.014946054749053417,-3.2685272816159525,-1.0994731303713579,4.694999694824219,9.54359780130009,-47.81076366166841,1.0845270756223002,5,1.6399993896484375,2.375,-0.4025001525878906,-2.5049991607666016,13.5,3,0.13765664581381976,-1.5968571748126845,48.790000915527344,2.460861257985975,48.6150016784668,-1.408924990711392,48.25500106811523,0.13765664581381976
|
|
967,2011-05-27,45.040000915527344,45.82500076293945,44.025001525878906,45.70000076293945,6909600.0,-0.018201614920384857,2.9560429425992765,0.3596731208189026,28.151071688220895,47.660707221936136,2.7688918411590677,2.7829746636722916,0.5492831933805462,-4.61826521938319,10.539831203370113,1.8499984741210938,-0.738966047334678,-2.769749259948732,-5.125233992682979,-0.4142645272144847,-3.947491626315852,-1.5920068935816118,5.429198760986331,19.82421096472373,-30.822005331515346,1.1777423663671223,5,1.7224998474121094,2.6800003051757812,0.5774993896484375,-1.3724994659423828,15.639999389648438,4,0.20537299760158545,-1.1148517783277045,45.875,-1.5968571748126845,48.790000915527344,2.460861257985975,48.6150016784668,0.20537299760158545
|
|
968,2011-05-31,45.4000015258789,45.974998474121094,44.5,45.94499969482422,8796800.0,0.007992908593113413,3.8760624479810337,0.8257549923417152,30.747280871980152,47.01877833400995,2.405545582634744,2.3235482417824613,0.43883822717267407,-4.850692582261196,9.507656933192914,1.4749984741210938,-0.7232767531734794,-2.27099876403809,-4.85201919102871,0.3100216629525292,-3.5615089775334,-0.9804885505427805,4.8114302246093885,26.855474352488397,-19.31020221034252,1.290510213495308,5,1.362499237060554,2.2449989318847727,0.42999839782715554,-1.5200004577636648,15.449996948242195,1,0.24559465498753186,2.9560429425992765,45.040000915527344,-1.1148517783277045,45.875,-1.5968571748126845,48.790000915527344,0.24559465498753186
|
|
969,2011-06-01,43.95500183105469,45.19499969482422,43.82500076293945,45.07500076293945,4054800.0,-0.03182818604093074,1.0147090585248868,2.0550508161379466,29.797068033200503,45.05853749874413,3.695146918555274,3.7484796423139173,2.100470817209377,-3.273251732349081,9.769577605572,1.575000762939446,-0.6510485949673992,-3.5812484741210966,-6.626381623536403,-0.5361153247057899,-5.10381504882875,-2.0586818994134433,6.008972710449228,2.443629240086447,-41.022356158995144,1.5225665747076542,6,2.707498550415039,3.434999465942383,1.9074983596801758,-0.07500076293945312,16.169998168945312,2,0.27039012231678083,3.8760624479810337,45.4000015258789,2.9560429425992765,45.040000915527344,-1.1148517783277045,45.875,0.27039012231678083
|
|
970,2011-06-02,43.65999984741211,44.38999938964844,42.775001525878906,43.95500183105469,3567800.0,-0.006711454245331372,1.7725354211076074,0.2633948794452335,27.80822566833814,43.2648096629543,3.5104103406281553,4.016687021413958,2.6078249617583396,-2.846259299795996,10.759510608295614,1.6149978637695312,-0.5968502355195611,-3.7285003662109375,-7.21640389282058,-0.2405968396012952,-5.472452129515759,-1.9845486029061163,5.935636267377937,16.313335410029033,-26.20774763492824,1.7439517633048225,6,2.3000011444091797,3.2050018310546875,2.65000057220459,0.220001220703125,15.229999542236328,3,0.2805771883374413,1.0147090585248868,43.95500183105469,3.8760624479810337,45.4000015258789,2.9560429425992765,45.040000915527344,0.2805771883374413
|
|
971,2011-06-03,43.33000183105469,44.474998474121094,42.80500030517578,42.834999084472656,3137600.0,-0.007558360456040636,-5.01800811052306,-1.677964129155729,29.349405918569545,40.98657459225018,3.3649719166410534,4.277335689307833,3.1173525313677715,-2.396026780075836,11.517115657826201,1.6699981689453125,-0.552665973008537,-3.875248527526857,-7.807060563968811,0.056563508915097316,-5.841154545747834,-1.9093425093058798,5.71998351662247,17.34377607705696,-27.390772706247347,1.9659060182209767,6,2.6299991607666016,3.5349998474121094,3.2399988174438477,0.5499992370605469,16.589996337890625,4,0.3341795275867838,1.7725354211076074,43.65999984741211,1.0147090585248868,43.95500183105469,3.8760624479810337,45.4000015258789,0.3341795275867838
|
|
972,2011-06-06,41.935001373291016,43.70000076293945,41.77999877929688,43.209999084472656,4550400.0,-0.032194793418260925,-1.4227110053213252,-2.575738660008323,27.21180803656651,37.44416648080741,4.231426561006749,5.518973570883134,4.686949956797562,-0.8784220586364881,12.225650796641641,1.920001983642571,-0.8264997169144408,-4.993249130249026,-9.57235786688809,-0.41414039360996213,-7.282803498568562,-2.7036947619294907,6.612985268642284,3.6949369551891897,-43.57815557423635,2.2895543683195325,6,3.527498245239258,4.239997863769531,4.757499694824219,1.9449996948242188,18.704998016357422,0,0.41588167534475784,-5.01800811052306,43.33000183105469,1.7725354211076074,43.65999984741211,1.0147090585248868,43.95500183105469,0.41588167534475784
|
|
973,2011-06-07,41.54499816894531,42.584999084472656,41.18000030517578,42.20500183105469,5223200.0,-0.009300183416569574,-1.0215818650858994,0.5176508603279748,23.726551471282548,33.310565541384285,3.989006595848977,5.5683361809950185,5.253358262528437,-0.4116255945615279,12.559210025800635,1.404998779296875,-1.0622441644111618,-4.985752296447757,-9.9874405903889,0.015935997493386367,-7.486596443418328,-2.484908149477185,6.326189686724348,9.090857266643104,-37.78794507840962,2.500844146970572,6,3.617502212524414,4.3300018310546875,5.431252479553223,2.335002899169922,18.195003509521484,1,0.46058497965066203,-1.4227110053213252,41.935001373291016,-5.01800811052306,43.33000183105469,1.7725354211076074,43.65999984741211,0.46058497965066203
|
|
974,2011-06-08,42.16999816894531,42.84500122070313,41.40999984741211,41.54499816894531,4352400.0,0.015043928933596185,-2.2067190070668223,-0.9469644425949045,16.03541868769217,28.421884791023697,2.6302376229102578,4.606546207745588,4.7087943453975,-0.9467163031654451,12.37552187741512,1.4350013732910227,-1.3689586929103967,-3.99700222015381,-9.161806942828221,1.1678025025206011,-6.579404581491019,-1.4145998588166009,4.898247180665081,30.04547538448002,-9.898170091220337,2.5824023613372065,6,2.5200023651123047,3.7050018310546875,5.350002288818359,1.7100028991699219,18.37000274658203,2,0.4429689617328949,-1.0215818650858994,41.54499816894531,-1.4227110053213252,41.935001373291016,-5.01800811052306,43.33000183105469,0.4429689617328949
|
|
975,2011-06-09,43.06999969482422,43.46500015258789,42.02999877929688,42.78499984741211,4900800.0,0.021342223499115187,1.6697681020563733,0.455999755859375,23.845443344218893,26.296919302229924,0.9314815071569242,3.4697772178169117,3.8384814457944856,-1.7510614379692981,12.750146770408005,1.4350013732910085,-1.8031613673964841,-2.8337507247924805,-8.069506764091315,2.4020053145063542,-5.451628744441898,-0.21587270514306311,3.2916562494540216,57.35964916342889,20.817524797534524,2.617878019649417,6,0.5074996948242188,2.8050003051757812,4.091251373291016,0.8100013732910156,17.40999984741211,3,0.39598329291897594,-2.2067190070668223,42.16999816894531,-1.0215818650858994,41.54499816894531,-1.4227110053213252,41.935001373291016,0.39598329291897594
|
|
976,2011-06-10,44.97000122070313,46.61999893188477,44.525001525878906,46.099998474121094,13446600.0,0.044114268384989996,-1.0742583045342167,-3.9649047663663737,36.809317554728295,27.258946620730747,-1.2408868493556824,1.3599052555911655,1.980059171030426,-3.536680860788472,12.623921623408805,3.549999237060554,-2.2869978070690564,-0.7562492370605369,-5.857527090691015,4.345028616569941,-3.306888163875776,1.794389689754702,-3.790000915527351,69.66915206410941,34.585309284725085,2.5506389268152385,6,-1.0700016021728587,0.9049987792968679,2.772499084472649,-1.0900001525878977,18.53999710083007,4,0.3095396440091014,1.6697681020563733,43.06999969482422,-2.2067190070668223,42.16999816894531,-1.0215818650858994,41.54499816894531,0.3095396440091014
|
|
977,2011-06-13,43.95000076293945,45.75,43.20500183105469,45.474998474121094,6392800.0,-0.02268179742219123,1.4530093813942115,1.349558776863307,33.37196651437358,27.550578358774462,-0.43780251227445177,2.204268849618991,3.0433775301728474,-2.3858319861281245,12.704983057477587,2.5449981689453125,-2.8456248748874486,-1.5929996490478544,-6.671861725989551,3.485862427893842,-4.132430687518699,0.9464313894229903,-2.661200485229493,50.919138916022575,18.57997010211856,2.539431038470847,6,-0.05000114440917969,1.9249992370605469,3.7974987030029297,-0.06999969482421875,19.80999755859375,0,0.36336739769689497,-1.0742583045342167,44.97000122070313,1.6697681020563733,43.06999969482422,-2.2067190070668223,42.16999816894531,0.36336739769689497
|
|
978,2011-06-14,45.75,45.81000137329102,44.40499877929688,44.59500122070313,3745800.0,0.04095561332909892,1.20392300005383,-0.757377385440087,40.04170840025956,28.68887173289214,-2.439469691678667,0.31944262635015264,1.3072160407974778,-4.040313407925325,13.27954265597134,1.8600006103515696,-2.966783922302504,0.27124958038329794,-4.760433517067568,5.302932677834164,-2.244591968342135,2.787091129108731,-4.354575749206546,83.30136113694095,52.760605506214254,2.5158415487254313,6,-1.8500003814697266,0.125,1.9200000762939453,-1.8699989318847656,17.259998321533203,1,0.32546446753329916,1.4530093813942115,43.95000076293945,-1.0742583045342167,44.97000122070313,1.6697681020563733,43.06999969482422,0.32546446753329916
|
|
979,2011-06-15,45.665000915527344,46.79499816894531,45.1500015258789,45.4000015258789,4096200.0,-0.001857903485741108,-3.300648249725679,0.22943694348297847,39.06960919049461,29.9401365686873,-2.331590070956011,0.28019204292432676,1.4272059700152937,-3.800829873756463,14.006605994694866,1.6449966430664134,-2.8580254320406837,0.27425041198730327,-4.675000256459086,5.223501080433692,-2.2003749222358877,2.7488757462104942,-4.165085171112061,76.28546908373598,48.82731880366404,2.4746253342231928,6,-1.6775016784667969,0.20999908447265625,2.0049991607666016,-1.7849998474121094,17.774997711181634,2,0.3082229383719024,1.20392300005383,45.75,1.4530093813942115,43.95000076293945,-1.0742583045342167,44.97000122070313,0.3082229383719024
|
|
980,2011-06-16,45.4900016784668,45.875,44.54999923706055,45.69499969482422,3436800.0,-0.003832239867557763,3.690279587606592,-0.773579201934683,48.334062378779,32.049542842043905,-2.0894323003295554,0.18218180590596944,1.594780705201309,-3.4789387223389525,14.025519992054045,1.3250007629394531,-2.808885099837319,0.27850112915039205,-4.3587662206867535,4.9157684789875375,-2.0401325457681807,2.597134804068965,-3.778282637070312,63.64908574683136,32.52346387929295,2.318633674918574,6,-1.50250244140625,-0.10500144958496094,2.1799983978271484,-1.6100006103515625,16.409999847412102,3,0.3308419143054162,-3.300648249725679,45.665000915527344,1.20392300005383,45.75,1.4530093813942115,43.95000076293945,0.3308419143054162
|
|
981,2011-06-17,46.68999862670898,47.0,45.84500122070313,46.10499954223633,3997000.0,0.026379355989564868,-1.0905036110305732,-2.8536816836933725,56.921130187083314,35.35057863654578,-3.087360127095039,-1.2330380467257314,0.42387791774701356,-4.516469180475617,13.74570175737607,1.5099983215332031,-2.598237560255299,1.574998092651363,-2.8385463841858254,5.988542569488551,-0.6317741457672312,3.781770331069957,-4.774948420210542,91.83131692057768,56.82750627495927,2.2067722384185937,6,-2.5999984741210866,-1.3499984741210866,0.8837509155273509,-2.809997558593743,16.170001983642585,4,0.2953523521339063,3.690279587606592,45.4900016784668,-3.300648249725679,45.665000915527344,1.20392300005383,45.75,0.2953523521339063
|
|
982,2011-06-20,48.875,48.93500137329102,46.36999893188477,46.43999862670898,4290800.0,0.04679806034607803,1.0078264621613884,4.162402024075079,62.64095227258221,39.67440094780129,-4.676142137564781,-3.542153630454038,-1.696851726733044,-6.532872067219557,14.204721096478078,2.56500244140625,-2.263525527402024,3.7234994888305692,-0.8061009818160585,8.253099959477197,1.4586992535072554,5.988299724153883,-6.654852805891473,98.67546713172808,60.05331385125717,2.2648002353233143,6,-3.7024993896484375,-3.5349998474121094,-1.3012504577636719,-4.994998931884766,12.125,0,0.29943730581142103,-1.0905036110305732,46.68999862670898,3.690279587606592,45.4900016784668,-3.300648249725679,45.665000915527344,0.29943730581142103
|
|
983,2011-06-21,51.40499877929688,51.724998474121094,49.22000122070313,49.36000061035156,6476400.0,0.05176468090633013,-1.1548391754336527,0.8398345033298298,75.1179906554076,46.23913116643634,-6.325620672549427,-6.138802118850322,-4.112028450955357,-8.895332942698992,15.351917024270467,2.8499984741210938,-1.84606304055076,6.095998382568368,0.9367352239181059,11.25526154121863,3.516366803243237,8.675629961893499,-8.647663250853753,95.54007346549477,50.17940352199085,2.5796315793251323,6,-4.527500152587898,-4.952499389648445,-3.831249237060554,-7.524997711181648,10.2750015258789,1,0.2403462666205185,1.0078264621613884,48.875,-1.0905036110305732,46.68999862670898,3.690279587606592,45.4900016784668,0.2403462666205185
|
|
984,2011-06-22,50.68500137329102,52.459999084472656,50.6500015258789,51.34000015258789,4150800.0,-0.01400636947969025,-3.9931072221578345,-0.32029308839659,73.02524677382328,51.703553769725715,-4.772642552529426,-5.5398026989733395,-3.257901277454586,-7.9967912446161975,16.466608775657114,1.809997558593757,-1.2427936616491237,5.272500991821296,-0.23716476753758542,10.782166751180178,2.5176681121418554,8.027333871500737,-7.030899550280097,77.56007907177957,27.346773519584268,2.7548328796794395,6,-2.852500915527351,-3.865001678466804,-3.1112518310546946,-6.725000381469734,9.854999542236321,2,0.24316852351388052,-1.1548391754336527,51.40499877929688,1.0078264621613884,48.875,-1.0905036110305732,46.68999862670898,0.24316852351388052
|
|
985,2011-06-23,53.349998474121094,53.375,49.54499816894531,50.084999084472656,6335200.0,0.05257960005175066,1.3107083018798447,-4.98474118250017,78.4820884853805,56.3338616509093,-6.5107452026548955,-8.269649334730708,-5.764545897067876,-10.466493456089651,17.32878525320833,3.8300018310546875,-0.43022949840702296,7.709498214721677,1.3063794527291037,14.11261697671425,4.50793883372539,10.911057595717963,-8.639188979734762,99.66797437009359,43.425726417079524,3.2015593809962852,6,-5.05999755859375,-6.072498321533203,-5.607499122619629,-9.389997482299805,8.800003051757805,3,0.18912840564526578,-3.9931072221578345,50.68500137329102,-1.1548391754336527,51.40499877929688,1.0078264621613884,48.875,0.18912840564526578
|
|
986,2011-06-24,52.18999862670898,53.2400016784668,51.63999938964844,53.209999084472656,4461600.0,-0.021743203010114565,1.962951712542871,-0.31240448650543506,79.54479912992784,61.46417638597089,-4.714684441834997,-6.9696243848487995,-4.501702222676876,-9.152047118867557,18.116322069539475,1.7099990844726562,0.44882695418165497,6.233748435974114,-0.8089281676915405,13.276425039639768,2.7124101341412867,9.755086737806941,-6.266202461536729,83.08349475227331,19.36015695763175,3.5213383018328286,6,-3.2999992370605398,-4.912498474121087,-4.356248855590813,-8.229997634887688,7.1000022888183665,4,0.18605102806422935,1.3107083018798447,53.349998474121094,-3.9931072221578345,50.68500137329102,-1.1548391754336527,51.40499877929688,0.18605102806422935
|
|
987,2011-06-27,54.290000915527344,54.49499893188477,51.07500076293945,52.0,4654400.0,0.04023763832298055,1.5333348403759237,-2.2450979292186823,83.42514087271648,66.28455777179943,-5.804071757285527,-8.791872135110552,-6.471048511161442,-11.073524778419241,18.40940025634011,3.4199981689453196,1.3057405053343487,7.871250724792482,-0.07502160474145825,15.817523054326422,3.898114560025512,11.844386889559452,-7.323036213479213,96.11377999420007,24.427256548393316,3.9731361647669687,6,-4.7675018310546875,-6.45250129699707,-6.037500381469727,-10.329999923706055,6.180000305175788,0,0.1578559504568573,1.962951712542871,52.18999862670898,1.3107083018798447,53.349998474121094,-3.9931072221578345,50.68500137329102,0.1578559504568573
|
|
988,2011-06-28,56.54999923706055,56.75,54.77999877929688,54.834999084472656,4838200.0,0.04162826088453486,-1.15890454481798,0.7489080641668471,84.73431361871327,71.35841381937928,-7.1196939671638475,-10.723510590185114,-8.59158431140672,-13.140842618656166,19.049106101329155,2.4599990844726562,2.0019781487228983,9.573749160766603,0.4509766754404154,18.69652164609279,5.012362918103513,14.135135403429693,-8.378549058238555,97.22414001232562,19.432958688849396,4.561386242663092,6,-5.899999618530273,-7.584999084472656,-8.251249313354492,-12.589998245239258,-0.55999755859375,1,0.07869143807208223,1.5333348403759237,54.290000915527344,1.962951712542871,52.18999862670898,1.3107083018798447,53.349998474121094,0.07869143807208223
|
|
989,2011-06-29,55.84000015258789,57.099998474121094,55.58000183105469,57.06499862670898,3937200.0,-0.01255524481081427,1.3474884822491133,-0.7142847610086773,81.1311707778061,75.00253697482674,-5.380392250399709,-9.568021380742337,-7.805203450246239,-12.279854201348968,19.458481144525102,1.5199966430664062,2.905363514870416,8.269500160217284,-1.5466423969861225,18.08564271742069,3.3614288816155806,13.177571438818987,-6.12441100595386,83.32232600083414,2.824968409959766,4.908071278601702,6,-4.367500305175781,-6.700000762939453,-7.786250114440918,-11.879999160766602,-2.270000457763672,2,0.10458452966743481,-1.15890454481798,56.54999923706055,1.5333348403759237,54.290000915527344,1.962951712542871,52.18999862670898,0.10458452966743481
|
|
990,2011-06-30,55.90999984741211,56.625,54.8650016784668,55.0250015258789,3916800.0,0.0012535761932832568,-1.921163848640161,-0.722448509307883,79.28266903172587,77.48715240200924,-4.265431420393,-9.141938379307447,-7.851237629505178,-12.208341158772711,19.308962767503722,1.7599983215332031,3.666418609949602,7.726999855041505,-2.578300072046403,18.032299782129414,2.5743498914975476,12.879649818585463,-4.7175288352806675,80.24897794565969,-1.5512338185873915,5.152649963543956,6,-4.17500114440918,-6.770000457763672,-7.878749847412109,-11.805000305175781,-7.150001525878906,3,0.082811680929195,1.3474884822491133,55.84000015258789,-1.15890454481798,56.54999923706055,1.5333348403759237,54.290000915527344,0.082811680929195
|
|
991,2011-07-01,57.81000137329102,57.96500015258789,55.58000183105469,55.90999984741211,3105600.0,0.033983214649693005,1.1583704158884796,2.1468984512730676,85.42946765443192,80.01920966665921,-4.94186916686418,-10.436603391198076,-9.696158309656646,-13.974303801711315,19.346309990006453,2.384998321533203,4.576380618747166,8.903001403808602,-1.9848506040290772,19.79085341164628,3.4590753998897625,14.346927407727442,-5.436024868761649,97.75038036244621,11.546398635263074,5.443926003918841,7,-4.217500686645515,-8.237501144409187,-9.778751373291023,-13.470001220703132,-7.3700027465820455,4,0.07507351754869562,-1.921163848640161,55.90999984741211,1.3474884822491133,55.84000015258789,-1.15890454481798,56.54999923706055,0.07507351754869562
|
|
992,2011-07-05,59.375,59.93999862670898,57.72999954223633,58.0,4645800.0,0.0270714165288366,-1.3080919351561462,0.7236836293402158,85.25228339120356,81.14524219285875,-5.43204775949944,-11.202402614130435,-11.22608520226018,-15.39967235083273,19.150640108272217,2.209999084472649,5.460495605654046,9.596000099182127,-1.7256406503816777,20.917640848745933,3.9351797244002285,15.256820473964027,-5.8828187658589215,89.05041388727284,2.376854083129132,5.660820374781903,7,-4.632501602172852,-8.815000534057617,-11.492500305175781,-15.03499984741211,-8.044998168945312,1,-0.0014315635279604777,1.1583704158884796,57.81000137329102,-1.921163848640161,55.90999984741211,1.3474884822491133,55.84000015258789,-0.0014315635279604777
|
|
993,2011-07-06,60.68000030517578,60.875,59.04999923706055,59.30500030517578,4482000.0,0.02197895250822368,1.0679902482039578,1.0,86.54175299020783,82.64707621690147,-5.903886793438005,-11.594826966335646,-12.467392458993729,-16.566175625822545,18.792390558683834,1.8250007629394531,6.255979345187164,9.94425029754639,-1.6776751607643803,21.56617575585716,4.133287568391005,15.755213026701774,-5.898255592521124,96.75541182556483,8.405638461967555,5.810962729155384,7,-5.470001220703125,-9.65250015258789,-13.438749313354492,-16.34000015258789,-6.849998474121094,2,-0.003460762745822521,-1.3080919351561462,59.375,1.1583704158884796,57.81000137329102,-1.921163848640161,55.90999984741211,-0.003460762745822521
|
|
994,2011-07-07,60.849998474121094,61.91999816894531,60.16999816894531,61.4000015258789,4622000.0,0.0028015518801969286,1.2012629316135968,-0.40000221946022213,87.39046900928321,83.63689627511289,-5.006870541018621,-10.849891317594157,-12.525920730665959,-16.60757689614359,18.688955955425744,1.75,6.864542697444229,9.180248451232913,-2.5451828918639237,20.90567979432975,3.3175327796844982,15.042964122781328,-4.84960270399737,84.83344823391053,-6.3664715589291205,5.862715671548417,7,-4.352499008178711,-9.299999237060547,-13.646247863769531,-16.509998321533203,-2.6999969482421946,3,-0.07986847851312939,1.0679902482039578,60.68000030517578,-1.3080919351561462,59.375,1.1583704158884796,57.81000137329102,-0.07986847851312939
|
|
995,2011-07-08,60.125,60.4900016784668,58.95500183105469,59.75500106811523,4925000.0,-0.011914519183257255,1.7909030063219806,-0.6727215980025185,83.4787126869112,84.07399778144438,-3.598157245851908,-9.256234366429858,-11.725559913536038,-15.752021827810147,18.786332682583357,1.8949966430664062,7.081830813222851,7.602499961853027,-3.9692365730969357,19.17423649680299,1.8166316943780458,13.388368229328009,-2.9406837501119583,71.68770968813327,-18.62961258592067,5.7858682674749815,7,-3.627500534057617,-8.575000762939453,-13.098749160766602,-15.719999313354492,-1.5550003051757812,4,-0.10902287409855771,1.2012629316135968,60.849998474121094,1.0679902482039578,60.68000030517578,-1.3080919351561462,59.375,-0.10902287409855771
|
|
996,2011-07-11,58.88999938964844,60.28499984741211,58.29999923706055,59.40999984741211,6120000.0,-0.020540550691917847,-1.335293787656094,-1.4054106997411915,76.19671594610126,83.27083945626491,-1.467095590847542,-7.299143023151046,-10.409457137683695,-14.374996313471321,20.656506275777133,1.9850006103515625,7.400804641466671,5.671499443054202,-5.659553861593196,17.002552747701607,0.0059727907305031636,11.337026095377901,-0.7585467559489416,27.6849696326327,-59.03149951805695,5.665526652323702,7,-0.5400009155273438,-7.340000152587891,-12.477498054504395,-14.427499771118164,-4.649997711181641,0,-0.17201564226702748,1.7909030063219806,60.125,1.2012629316135968,60.849998474121094,1.0679902482039578,60.68000030517578,-0.17201564226702748
|
|
997,2011-07-12,59.91999816894531,60.70000076293945,58.599998474121094,58.7400016784668,3497700.0,0.017490215486025695,-1.876709751757762,-2.2692220225213657,74.1697533644717,82.09699942801585,-1.8042280975079308,-7.453510186352602,-11.356318595982941,-15.264081353380881,22.05453180503269,2.1000022888183594,7.4030071542535225,5.90299835205078,-4.917242069103295,16.723238773204848,0.49287814147374576,11.313118562627814,2.0,44.75136491383734,-39.16154850386206,5.410120210577035,7,-1.5274982452392578,-8.369998931884766,-13.50749683380127,-15.12249755859375,-7.349998474121094,1,-0.1582109451256547,-1.335293787656094,58.88999938964844,1.7909030063219806,60.125,1.2012629316135968,60.849998474121094,-0.1582109451256547
|
|
998,2011-07-13,60.63999938964844,62.86000061035156,60.2599983215332,60.9000015258789,4339500.0,0.01201604210122098,-4.0980223495444825,-0.22034144874873723,78.25717110271097,81.77766613078305,-2.104344902875937,-7.379125329423147,-11.923461679316915,-15.836274138384624,23.754109810005943,2.94000244140625,7.534779572666423,5.878499603271486,-4.590038186767131,16.347037393310096,0.6442307082521808,11.11276849829079,-2.0400009155273438,51.31577736563444,-32.02097729797622,5.234268895019306,7,-1.7774982452392578,-8.619998931884766,-14.821249961853027,-15.832498550415039,-12.639999389648438,2,-0.15352898503133916,-1.876709751757762,59.91999816894531,-1.335293787656094,58.88999938964844,1.7909030063219806,60.125,-0.15352898503133916
|
|
999,2011-07-14,59.7400016784668,62.18999862670898,59.290000915527344,61.90999984741211,3926000.0,-0.014841651059371186,1.1245437726716396,8.34607822999524,70.1577456070196,80.76378575026013,-0.6626374273898747,-5.6608320183745064,-10.828749523252256,-14.789646112496982,25.878977009815486,2.8999977111816335,7.369852012354507,4.274751853942874,-5.487557552515838,14.037061260401586,-0.6064028492864821,9.15590655717223,-1.1400032043457031,31.578991397692945,-47.63924962739999,4.881154703229354,7,-0.5200004577636719,-7.605001449584961,-14.221251487731934,-14.407501220703125,-13.740001678466797,3,-0.0989286856605891,-4.0980223495444825,60.63999938964844,-1.876709751757762,59.91999816894531,-1.335293787656094,58.88999938964844,-0.0989286856605891
|
|
1000,2011-07-15,60.540000915527344,60.77999877929688,59.52000045776367,60.75,2761600.0,0.013391349423897081,8.333436943682626,0.09677385330455021,76.95289056395237,79.82194385131795,-0.8233917961080408,-5.56060743238227,-11.41959534203113,-15.412923735316333,27.82650791800622,1.2599983215332102,6.966896858471614,4.322251129150388,-4.474999071712347,13.119501330013115,-0.07637397128097234,8.720876229581748,-1.8548023986816418,49.1228290321798,-28.38347010260879,4.398625100431364,7,-0.24500083923339844,-8.095001220703125,-15.257500648498535,-15.207500457763672,-15.09000015258789,4,-0.03947802037504522,1.1245437726716396,59.7400016784668,-4.0980223495444825,60.63999938964844,-1.876709751757762,59.91999816894531,-0.03947802037504522
|
|
1001,2011-07-18,60.47999954223633,61.0,59.72999954223633,60.38000106811523,2084500.0,-0.0009911029465416998,1.2280721714339253,-0.4761852861035761,73.01115905877614,78.4618189254927,-0.3853448297294051,-4.653089190856846,-11.15907580272971,-15.159985878815164,30.24394274184622,1.2700004577636719,6.724548977586153,3.5727497100830092,-4.17988213189588,11.325381552061899,-0.303566210906439,7.4490656310724574,-1.711304983520506,44.1314583419149,-29.739669154898372,3.876315920989446,7,0.10000038146972656,-7.447498321533203,-15.75374984741211,-14.904998779296875,-9.860000610351555,0,-0.03158068554676918,8.333436943682626,60.540000915527344,1.1245437726716396,59.7400016784668,-4.0980223495444825,60.63999938964844,-0.03158068554676918
|
|
1002,2011-07-19,63.5099983215332,63.959999084472656,60.86999893188477,61.4000015258789,3664800.0,0.05009918654481593,1.0531573924691957,21.10028992141461,74.47258164984926,77.12079988767508,-3.092298860026993,-6.88336770554875,-13.964687502635933,-17.96868823091704,32.17679370116262,3.479999542236328,6.68779484332299,5.8709985733032255,-1.4395672298603444,13.181564376466788,2.2157156717214406,9.52628147488501,-4.659477641784669,90.36400558073275,18.643546675287254,3.6552829015817823,7,-2.3799991607666016,-9.927497863769531,-18.622498512268066,-17.21249771118164,-12.569999694824226,1,-0.1459612169431186,1.2280721714339253,60.47999954223633,8.333436943682626,60.540000915527344,1.1245437726716396,59.7400016784668,-0.1459612169431186
|
|
1003,2011-07-20,63.7599983215332,64.48999786376953,63.1500015258789,64.05999755859375,2514200.0,0.003936388074430752,1.310338817509475,-0.1421799491252393,78.77907460286657,76.1639782869621,-3.195496074266927,-6.4932138955021514,-14.047889641286403,-17.998960609196807,33.23403060923022,1.339996337890632,6.356637613121869,5.503248596191405,-1.6761418410710718,12.682639033453881,1.91355337756017,9.09294381482264,-4.705098505595707,85.96153902584312,15.059730637185353,3.5896952186312365,7,-2.364999771118164,-9.3125,-18.872498512268066,-17.46249771118164,-14.63999938964843,2,-0.17550186513931987,1.0531573924691957,63.5099983215332,1.2280721714339253,60.47999954223633,8.333436943682626,60.540000915527344,-0.17550186513931987
|
|
1004,2011-07-21,63.0099983215332,64.19999694824219,62.29999923706055,64.18000030517578,2166700.0,-0.011762861037383443,2.1405043616977677,3.9000165303968566,74.58449108380238,75.17573144217225,-2.3544768720093074,-5.030425110481879,-13.134755963432546,-17.037430955334557,33.93808439820294,1.8999977111816406,5.908648676292344,4.136998748779298,-2.3922721077852316,10.666269605343828,0.8723633204970369,7.40163417706156,-3.6289926227257823,70.22132163594567,0.48113571096338603,3.2646354282822645,7,-1.614999771118164,-8.489999771118164,-18.122498512268066,-16.71249771118164,-10.69999694824218,3,-0.2382161358732119,1.310338817509475,63.7599983215332,1.0531573924691957,63.5099983215332,1.2280721714339253,60.47999954223633,-0.2382161358732119
|
|
1005,2011-07-22,63.43999862670898,63.84000015258789,62.58000183105469,62.63000106811523,1585900.0,0.006824318626093673,-1.769239153217398,-0.6923044318882068,71.70393228717828,74.67653325784747,-2.5309498137830815,-4.917892572397484,-13.357478374497425,-17.220995991797885,35.26850786916474,1.2599983215332031,5.276202129649789,4.0624990463256765,-2.224707331569796,10.349705424221149,0.9188958573779402,7.206102235273413,-3.75245339800383,77.94118472036882,11.258963354759715,3.143603188947738,7,-1.8950004577636648,-8.920000076293938,-18.508749008178704,-17.142498016357415,-8.19999694824218,4,-0.27490540675022235,2.1405043616977677,63.0099983215332,1.310338817509475,63.7599983215332,1.0531573924691957,63.5099983215332,-0.27490540675022235
|
|
1006,2011-07-25,61.9000015258789,63.0,61.7400016784668,62.77999877929688,2065300.0,-0.024274860248526542,-1.1000025431379779,-1.086419636802067,59.75281218063492,73.07465090408783,-0.580084536453441,-2.754365581398581,-11.629788718935025,-15.44021836458473,36.494365439205524,1.6999969482421804,4.550259083132474,2.037001800537105,-3.348186804331881,7.422190405406091,-0.655592501897388,4.729596102971598,-1.9243091390698908,28.45311872669128,-33.93735259019289,2.692594302434492,7,-0.010002136230461645,-6.732501983642571,-17.213751792907708,-15.602500915527337,-5.83000183105468,0,-0.26575121740606256,-1.769239153217398,63.43999862670898,2.1405043616977677,63.0099983215332,1.310338817509475,63.7599983215332,-0.26575121740606256
|
|
1007,2011-07-26,62.86000061035156,63.15999984741211,61.11000061035156,61.849998474121094,2089500.0,0.015508870126138996,1.5465819377707013,-1.1477332824705258,58.65080114755865,70.89616535351534,-1.2060120844023174,-3.2036553161011696,-12.357894882311982,-16.167057982719875,37.22233397993323,2.049999237060547,4.00198594763539,2.5685009002685533,-2.28737283659342,7.4243746371305335,0.14056403183756316,4.996437768699543,-2.6134498949249263,51.77519000142205,-6.0094084914858,2.4279368684309897,7,-0.970001220703125,-7.430002212524414,-18.145000457763672,-16.5625,-8.130001068115234,1,-0.19471844670092398,-1.1000025431379779,61.9000015258789,-1.769239153217398,63.43999862670898,2.1405043616977677,63.0099983215332,-0.19471844670092398
|
|
1008,2011-07-27,61.0,62.45000076293945,60.38999938964844,62.31000137329102,2705900.0,-0.029589573533113533,1.5911964472936044,-1.2970283193461467,50.52484813279958,68.71473230082424,0.793913363789386,-1.0468508144232658,-10.264135537506512,-14.09512034468463,37.16108944667519,2.470001220703125,3.7094918340114376,0.4860002517700224,-4.044962068144869,5.016962571684914,-1.7794809081874234,2.751481411727468,3.4899978637695312,16.010524966759046,-36.76827059732837,2.265481159957444,7,1.0049991607666016,-4.145000457763672,-15.743749618530273,-14.702499389648438,-6.470001220703118,2,-0.16491805529985282,1.5465819377707013,62.86000061035156,-1.1000025431379779,61.9000015258789,-1.769239153217398,63.43999862670898,-0.16491805529985282
|
|
1009,2011-07-28,61.68000030517578,63.13999938964844,61.02000045776367,61.040000915527344,2380300.0,0.011147545986488261,-5.235288177809691,-0.4885486402511265,55.45805840010283,66.32641761595205,0.46716949750089043,-1.3353648868108152,-10.710228616103485,-14.540471977721715,37.080443718489384,2.1399993896484375,3.45183068217829,0.8740005493164062,-3.1081622543539567,4.856163352986762,-1.1170808525187752,2.8650819511515877,2.7279975891113253,37.39132261606352,-12.458786721902385,1.9910814018351783,7,0.42999839782714844,-4.662502288818359,-15.01500129699707,-15.227500915527344,-8.529998779296882,3,-0.20363166846866987,1.5911964472936044,61.0,1.5465819377707013,62.86000061035156,-1.1000025431379779,61.9000015258789,-0.20363166846866987
|
|
1010,2011-07-29,60.540000915527344,61.209999084472656,58.52999877929688,60.43000030517578,2234000.0,-0.018482480285473946,2.6965599250739167,0.17187611758815535,55.83039659928354,64.41744400934178,1.7960418780780145,0.17843608903272923,-9.397938851083488,-13.170709457674555,36.947758942420236,3.150001525878899,3.0180825026455906,-0.49749889373779155,-3.7533209699236068,2.7583231824480308,-2.1254099318307027,1.1304121443551196,3.787637008666991,43.412563121690376,-8.859539272983348,1.62791103809291,7,0.9699974060058594,-3.522502899169922,-13.213750839233398,-13.720001220703125,-6.430000305175781,4,-0.13594316844692156,-5.235288177809691,61.68000030517578,1.5911964472936044,61.0,1.5465819377707013,62.86000061035156,-0.13594316844692156
|
|
1011,2011-08-01,62.1500015258789,62.75,60.38000106811523,62.61999893188477,2602600.0,0.026593997125933688,5.493151830272013,-4.27267998335427,57.56959946961965,62.539334878205146,0.5004732784006549,-1.1486430825705014,-10.79872017086469,-14.545559292995698,36.60612584524605,2.3699989318847727,2.9105111650409086,0.8955017089843693,-2.0147678194986653,3.805771237467411,-0.5596330552571516,2.35063647322589,1.945730832519537,78.18578642478892,23.931191921890004,1.45513476424152,8,-0.640003204345696,-4.367502212524407,-14.366250991821282,-14.872501373291009,-5.5,0,-0.1111826175021865,2.6965599250739167,60.540000915527344,-5.235288177809691,61.68000030517578,1.5911964472936044,61.0,-0.1111826175021865
|
|
1012,2011-08-02,59.290000915527344,62.70000076293945,59.16999816894531,61.88000106811523,2943900.0,-0.046017707805858454,-1.494696503021423,5.510669036661696,45.99881782791482,58.89708412543273,3.0160898625163384,1.7967852190088536,-7.743107115033922,-11.45403320600957,35.53137676962317,3.5300025939941406,2.5536226651767464,-1.9602489471435547,-4.882299474086238,0.9618015797991291,-3.4212742106148966,-0.4992236836722128,4.583102099707027,16.485944373280777,-36.56485053422087,1.4610252634713405,8,2.0749969482421875,-1.5075016021728516,-11.20625114440918,-12.012500762939453,-1.6000022888183665,1,-0.0543093467866661,5.493151830272013,62.1500015258789,2.6965599250739167,60.540000915527344,-5.235288177809691,61.68000030517578,-0.0543093467866661
|
|
1013,2011-08-03,60.47000122070313,60.4900016784668,57.2400016784668,59.59000015258789,3059600.0,0.019902180586183205,6.065202157787149,-0.33976873215083003,52.12827883283151,56.401949430880414,1.4754885958381934,0.6326836701685252,-8.713296354209696,-12.40750665059226,33.889498434670514,3.25,2.358493004175152,-0.7697486877441335,-3.7019187120461865,2.1624213365579195,-2.23583369989516,0.696336324406893,3.1893776250937407,54.74577619097817,-0.9788786238622649,1.4660850121510276,8,0.06999969482421164,-0.835002899169929,-11.790001869201667,-12.632501602172859,-5.409999847412109,2,-0.09492312820561999,-1.494696503021423,59.290000915527344,5.493151830272013,62.1500015258789,2.6965599250739167,60.540000915527344,-0.09492312820561999
|
|
1014,2011-08-04,55.9900016784668,59.9900016784668,55.90999984741211,59.61999893188477,4175800.0,-0.07408631473125415,-1.1530347469517657,-4.124991872103735,39.07825331167215,52.776873989157515,5.4255342827570985,4.985526498299478,-4.0828235536665005,-7.738622883452479,32.02355417725418,4.560001373291023,1.756813922715594,-5.006748390197757,-8.764285989523842,-1.249210790871679,-6.885517189860799,-3.1279795905347143,7.284214537290268,1.1696173869882018,-53.10201510353509,1.8787687996630402,8,3.5449981689453125,3.687498092651367,-6.182501792907715,-7.025001525878906,-0.8600006103515696,3,-0.026076136013609363,6.065202157787149,60.47000122070313,-1.494696503021423,59.290000915527344,5.493151830272013,62.1500015258789,-0.026076136013609363
|
|
1015,2011-08-05,53.56999969482422,57.40999984741211,51.0,57.18000030517578,8115300.0,-0.04322203806207936,2.149877311078744,0.9944912787337278,35.10133622980567,50.03782110573204,7.038405556386415,7.2615693168636,-1.5430081251766694,-5.148996654735214,31.28797278397152,6.409999847412109,0.9616273154920378,-7.0990003585815415,-12.110858787552758,-2.0871419296103255,-9.604929573067146,-4.593071144095937,9.11507921146525,21.872337828291226,-32.29059153352418,2.5059292144856067,8,3.510000228881836,4.174999237060547,-3.2637500762939453,-4.430000305175781,3.6800003051757812,4,-0.007840174936306732,-1.1530347469517657,55.9900016784668,6.065202157787149,60.47000122070313,-1.494696503021423,59.290000915527344,-0.007840174936306732
|
|
1016,2011-08-08,48.7599983215332,51.45000076293945,47.9000015258789,50.0,5340900.0,-0.08978908718858447,-1.3986519663120387,0.34349071158357464,20.464558912855637,45.79490530187614,10.938815911073242,11.882991677847869,3.4273579199611532,-0.1973752969705771,31.12857435313552,5.66999816894532,0.08511323490806433,-11.402501678466798,-18.698392030515834,-4.10661132641777,-15.050446854491312,-7.754556502442284,12.756572694127321,5.810789459372357,-41.964731930235054,3.6479451760245154,8,6.760002136230469,7.435001373291016,1.6775007247924805,0.3800010681152344,9.61000061035157,0,0.1097211335722239,2.149877311078744,53.56999969482422,-1.1530347469517657,55.9900016784668,6.065202157787149,60.47000122070313,0.1097211335722239
|
|
1017,2011-08-09,50.43999862670898,51.18999862670898,47.15999984741211,50.06000137329102,5619600.0,0.03445447832252824,3.2872390073656477,-0.30644898310767055,24.772729308808678,42.93355876587715,8.171035657106088,9.96739186662176,1.9574690437017992,-1.7007577263153877,30.899718360194385,4.029998779296868,-0.7722350051506908,-9.248501396179208,-17.743915420820862,-0.7530873715375535,-13.496208408500031,-5.000794383858384,9.44258405017775,24.60613900033763,-17.581538341285015,4.247707012320825,8,4.710000991821296,5.385000228881843,1.1425018310546946,-0.8674983978271413,8.120002746582045,1,0.12311663497709935,-1.3986519663120387,48.7599983215332,2.149877311078744,53.56999969482422,-1.1530347469517657,55.9900016784668,0.12311663497709935
|
|
1018,2011-08-10,51.33000183105469,53.349998474121094,47.7400016784668,50.02999877929688,4519600.0,0.017644790415883183,1.101123836302227,3.4210853896039803,27.99548905660714,39.88216217215541,6.442600029690631,8.795072895952835,1.2806455544998556,-2.400707933405016,29.80183194252254,5.609996795654297,-1.3722723529864709,-7.89299831390381,-17.15460691169534,1.368610283887719,-12.523802612799571,-3.262194015008049,6.771419249705595,32.501959380467085,-5.886027866612096,4.630804298895763,8,3.624998092651367,4.494997024536133,1.3212471008300781,-0.7700023651123047,6.429996490478516,2,0.1239040827737996,3.2872390073656477,50.43999862670898,-1.3986519663120387,48.7599983215332,2.149877311078744,53.56999969482422,0.1239040827737996
|
|
1019,2011-08-11,53.83000183105469,54.86000061035156,51.25,51.70000076293945,3466500.0,0.048704459591261795,-1.382836646745487,1.6384585137974432,33.205181214092235,37.368249351578605,3.030684937190948,6.144648022120364,-0.9261454218622021,-4.704726418264812,28.99344760643452,3.6100006103515625,-2.028044524770131,-5.097498321533202,-14.661832903246633,4.466836260180223,-9.879665612389914,-0.3153310306764894,2.739620277036849,65.07319008431783,30.379400516191538,4.782167290856713,8,1.1249980926513672,1.9949970245361328,-0.7112522125244141,-2.802501678466797,6.879997253417969,3,0.022849702775353586,1.101123836302227,51.33000183105469,3.2872390073656477,50.43999862670898,-1.3986519663120387,48.7599983215332,0.022849702775353586
|
|
1020,2011-08-12,58.1500015258789,58.72000122070313,55.18000030517578,55.5,4669400.0,0.08025263882365308,-1.1519756415994404,1.244131547888751,44.02676145034782,35.86348957165952,-1.859539203715343,1.724848872552137,-4.887181733589749,-8.804268961579105,27.711719398223245,4.889999389648445,-2.3671340050622405,-0.657998657226571,-10.197193111873979,8.88119579742083,-5.427595884550271,4.111598570097129,-10.99000167846679,95.0692073779403,57.12457810731148,4.769597227323701,8,-3.220001220703118,-2.325002670288079,-4.126252174377434,-6.600002288818352,0.859996795654304,4,-0.051934658272015044,-1.382836646745487,53.83000183105469,1.101123836302227,51.33000183105469,3.2872390073656477,50.43999862670898,-0.051934658272015044
|
|
1021,2011-08-15,58.56999969482422,59.75,57.16999816894531,59.43000030517578,3629500.0,0.007222668236017249,2.44000244140625,-0.32452834534362573,43.047001512524076,35.53550998106055,-3.174609074814029,1.2168078849752533,-4.9252966066584065,-9.01565558209876,26.306259209047035,2.5800018310546875,-2.8763719967813515,-0.14250049591064595,-9.649403848202297,9.364402856380998,-4.895952172056468,4.610951180235176,-11.178799819946292,90.62747981831255,52.18378032988214,4.753451676145823,8,-4.744998931884766,-2.7450008392333984,-4.546250343322754,-7.020000457763672,-1.6599998474121094,0,-0.022537129959057656,-1.1519756415994404,58.1500015258789,-1.382836646745487,53.83000183105469,1.101123836302227,51.33000183105469,-0.022537129959057656
|
|
1022,2011-08-16,54.2400016784668,57.7599983215332,54.09000015258789,57.75,4096300.0,-0.07392859892297488,1.0793220419574072,4.081390500523412,39.855945964109104,34.17191744009139,0.4064568846114298,5.077013730170194,-0.21088472869347186,-4.4963545892084795,24.25791065794411,4.479999542236328,-3.4632348001906763,-4.008998680114743,-13.434622955413388,5.416625595183895,-8.721810817764066,0.7038134575345794,-6.354449798583985,54.12157292600026,12.309811169985174,4.71281213764932,8,-0.6650009155273438,1.5849971771240234,0.7099971771240234,-2.69000244140625,-0.01000213623046875,1,0.07614301485277375,2.44000244140625,58.56999969482422,-1.1519756415994404,58.1500015258789,-1.382836646745487,53.83000183105469,0.07614301485277375
|
|
1023,2011-08-17,52.56999969482422,56.0,51.91999816894531,55.36999893188477,3367500.0,-0.030789121164529143,1.0098524389155363,0.797720961825841,36.72398829373987,33.91033243809891,0.9364765407412676,6.182695473239022,1.8446242212122286,-2.643481574868943,22.16132470704553,4.0800018310546875,-4.318660398642635,-5.119500732421876,-14.49607302924909,4.257071564405344,-9.807786880835486,-0.4312145840082664,-4.209869890136723,15.529408174402572,-25.73271433772425,4.688286148413609,8,0.8850002288818359,3.2549991607666016,2.401249885559082,-1.0200004577636719,3.200000762939453,2,0.11394334626668345,1.0793220419574072,54.2400016784668,2.44000244140625,58.56999969482422,-1.1519756415994404,58.1500015258789,0.11394334626668345
|
|
1024,2011-08-18,48.0,50.04999923706055,47.22999954223633,49.93999862670898,4650000.0,-0.08693170480033607,1.6111110129964625,0.6928568411845685,33.38632870920124,33.71977604692064,4.753819176001926,10.087729678519125,6.734826704413983,2.0317402921049776,20.78671837618686,5.340000152587891,-4.9278063860364725,-8.939000511169432,-18.906677022189257,1.0286759998503996,-13.922838766679348,-3.9551622556595163,11.75,6.150163175802389,-33.40074095205307,4.983838255509916,8,5.454999923706055,7.82499885559082,7.441250801086426,4.020000457763672,7.680000305175781,3,0.20333329836527514,1.0098524389155363,52.56999969482422,1.0793220419574072,54.2400016784668,2.44000244140625,58.56999969482422,0.20333329836527514
|
|
1025,2011-08-19,46.0,49.77000045776367,45.61000061035156,47.0,4235900.0,-0.04166666666666663,-3.6741603374080616,0.5154642824136452,28.82245022586048,34.64843063725451,6.22132908781974,11.2931847205435,9.009377027723545,4.095264845906037,19.43745247182049,4.159999847412109,-5.89048159323697,-10.067000579833987,-20.671124002895553,0.5371228432275785,-15.36906229136477,-4.764938868303204,13.499599990844729,2.7581287587179597,-30.5877301047081,5.302061711530781,8,6.680000305175781,9.049999237060547,9.67750072479248,6.020000457763672,9.869998931884773,4,0.3197825887928838,1.6111110129964625,48.0,1.0098524389155363,52.56999969482422,1.0793220419574072,54.2400016784668,0.3197825887928838
|
|
1026,2011-08-22,45.45000076293945,47.59000015258789,44.27000045776367,47.06000137329102,4734700.0,-0.011956505153490116,1.4868928626536595,1.6100006103515696,30.681185376058096,35.304925755837786,6.987208135585675,11.11760808382347,9.771944082543186,4.700886351648435,18.60038860896228,3.3199996948242188,-6.284520997922613,-9.794499778747557,-21.02689623566087,1.4378966781657638,-15.410698007204218,-4.178301550290897,13.49401525268555,8.74722381050142,-25.627058382209047,5.6161982284566605,8,6.559999465942383,8.929998397827148,10.919999122619629,6.569999694824219,7.819999694824219,0,0.2983497762589864,-3.6741603374080616,46.0,1.6111110129964625,48.0,1.0098524389155363,52.56999969482422,0.2983497762589864
|
|
1027,2011-08-23,50.61999893188477,51.25,45.33000183105469,46.13999938964844,4799500.0,0.11375133294081285,1.0627165288657525,-2.782607356439483,37.628734050450404,36.375286310709264,2.062301147279726,5.252922824141137,4.911854943979677,-0.37655460307440336,17.70373354065744,5.9199981689453125,-6.261718021497835,-4.012501525878896,-14.823716561288485,6.7987135095306925,-9.41810904358369,1.3931059918258981,7.443576150268548,54.13468646146657,21.41453203208887,5.4056075177047935,8,1.3900012969970632,3.760000228881829,6.186251640319817,1.4000015258788991,1.2900009155273366,1,0.12425920680068137,1.4868928626536595,45.45000076293945,-3.6741603374080616,46.0,1.6111110129964625,48.0,0.12425920680068137
|
|
1028,2011-08-24,50.93999862670898,52.84000015258789,49.61000061035156,51.1500015258789,4155900.0,0.0063216061156936565,-1.2508715988372592,-0.04687565192586877,42.91724707488168,37.45440473968586,1.8787302095050435,4.364373754670908,4.853844123426342,-0.6018352815996124,17.02057954568661,3.229999542236328,-5.364548235327028,-3.189501762390144,-13.684819997271383,7.305816472491095,-8.437160879830763,2.0581573550504757,6.295961977980966,77.82961967867509,39.41997025773083,5.247659117440621,8,1.0700016021728587,3.4400005340576243,6.4162511825561594,1.6300010681152415,-2.25,2,0.06458580691445737,1.0627165288657525,50.61999893188477,1.4868928626536595,45.45000076293945,-3.6741603374080616,46.0,0.06458580691445737
|
|
1029,2011-08-25,49.11999893188477,52.29999923706055,48.93999862670898,51.75,2675400.0,-0.03572830278542527,-1.2474907854061699,12.52364171404694,43.65192459371841,37.41275620006037,3.30825306406836,5.475916590640615,6.9228259738832705,1.288811515233931,16.114407685184002,3.3600006103515696,-4.681306579721337,-4.3815013885498,-14.469722474096223,5.706719696996622,-9.425611931323012,0.6626091542234107,7.338004063989594,56.59274967127732,15.42652896376714,5.044110542773211,8,2.890001296997063,5.114999771118157,8.801249504089348,3.7150001525878835,-4.319999694824226,3,0.13538277016456224,-1.2508715988372592,50.93999862670898,1.0627165288657525,50.61999893188477,1.4868928626536595,45.45000076293945,0.13538277016456224
|
|
1030,2011-08-26,52.31000137329102,52.709999084472656,48.0,48.77000045776367,3675600.0,0.06494304785775462,1.1705083220240062,-1.3460074060214238,55.30960666968376,38.775267884189226,-0.8909656813201678,1.7262346596106042,4.02964887946996,-1.8316349703300077,16.538241597781173,4.709999084472656,-4.057041049411893,-0.779998970031734,-10.31564408305524,8.755646142991772,-5.547821526543487,3.987823586480019,3.4167214702967,93.81564996301043,46.187054340040504,4.767822556511755,8,-1.2950019836425852,1.7449989318847585,5.647497177124016,0.5249977111816335,-4.740001678466804,4,0.06442360625907861,-1.2474907854061699,49.11999893188477,-1.2508715988372592,50.93999862670898,1.0627165288657525,50.61999893188477,0.06442360625907861
|
|
1031,2011-08-29,55.2400016784668,55.349998474121094,53.54999923706055,54.04999923706055,3385500.0,0.056012239117848805,1.5531975910524807,0.3361587948145986,56.920419563896964,40.67132050638788,-4.853386630875498,-1.8424520379976812,1.397955269539473,-4.663078556848774,16.180484114467706,3.039997100830071,-3.6551661477562973,2.4955013275146456,-6.113697988466811,11.104700643496102,-1.8090983304760826,6.800100985505374,-10.970001220703125,98.90222722050099,46.36368423523803,4.304599657990727,8,-5.105001449584961,-1.5250015258789062,2.792496681213379,-2.4050025939941406,-5.040000915527344,0,0.011404729078122955,1.1705083220240062,52.31000137329102,-1.2474907854061699,49.11999893188477,-1.2508715988372592,50.93999862670898,0.011404729078122955
|
|
1032,2011-08-30,56.06999969482422,56.45000076293945,54.29999923706055,54.58000183105469,3071700.0,0.015025307587580361,-1.0975593417144898,1.2520964763809816,56.845751779751566,42.907072004833616,-6.030692306554016,-3.084180867337608,0.8116191338632603,-5.384142254351914,16.274153898967807,2.1500015258789062,-3.935253284481327,3.486499404907228,-4.718235222419743,11.691234032234199,-0.6158679087562575,7.5888667185707135,-11.5783992767334,95.50294634549778,38.759792398578256,4.1023673136634855,8,-5.709999084472656,-2.354999542236328,2.458749771118164,-3.2350006103515625,-3.9000015258789062,1,-0.049937564692353886,1.5531975910524807,55.2400016784668,1.1705083220240062,52.31000137329102,-1.2474907854061699,49.11999893188477,-0.049937564692353886
|
|
1033,2011-08-31,54.72999954223633,57.9000015258789,53.58000183105469,57.099998474121094,4036300.0,-0.023898700907458492,1.176319504032336,-1.5906055904596588,51.344886190098514,44.90246728048887,-4.863526304137636,-2.3149444510305415,2.303172127399151,-3.932074072441438,17.066370285439657,4.319999694824212,-4.296290199822472,2.433499336242676,-4.972360578198526,9.839359250683877,-1.2694306209779214,6.136429293463273,-9.760063110351567,67.9797828782542,11.782621935976898,3.7029299572206003,8,-3.644998550415039,-1.0249996185302734,3.929999351501465,-1.8950004577636719,-3.790000915527351,2,-0.05152566633310429,-1.0975593417144898,56.06999969482422,1.5531975910524807,55.2400016784668,1.1705083220240062,52.31000137329102,-0.05152566633310429
|
|
1034,2011-09-01,54.52999877929688,56.45000076293945,54.04999923706055,54.63000106811523,2313900.0,-0.0036543169123379737,-3.5282988991373756,0.042195077589683695,43.83094206132019,46.57007748442884,-4.067584454020462,-2.350439963780552,2.6787376157896503,-3.607496328780485,17.61057578635378,2.4000015258789062,-4.219563923870908,2.3064987182617287,-4.9737860855955915,9.586783522119049,-1.333643683666935,5.946641120190392,-8.784258441772472,65.95957346296635,14.073071409227325,3.6401424019286615,9,-3.444997787475593,-0.8249988555908274,4.900000572204583,-1.6949996948242259,-1.0,3,-0.10709701601543309,1.176319504032336,54.72999954223633,-1.0975593417144898,56.06999969482422,1.5531975910524807,55.2400016784668,-0.10709701601543309
|
|
1035,2011-09-02,53.1500015258789,54.47999954223633,52.06000137329102,53.02000045776367,2554800.0,-0.025307120563184737,-1.3609747020348255,-1.299980926950333,41.05610728088589,47.72284658496526,-1.7508170397034633,-1.057752773934645,4.135969704057246,-2.1143923217808194,16.85018359336429,2.4699974060058594,-3.909676041821619,0.9475013732910114,-6.3188395026791895,8.213842249261212,-2.685669064694089,4.580671811276112,-6.675005517053222,18.66438568678573,-27.151705360928037,3.6331704379851,9,-1.5349998474121023,0.3599987030029368,6.413746833801277,-0.3150024414062429,0.029998779296882105,4,-0.15710257853431497,-3.5282988991373756,54.52999877929688,1.176319504032336,54.72999954223633,-1.0975593417144898,56.06999969482422,-0.15710257853431497
|
|
1036,2011-09-06,54.11000061035156,54.15999984741211,51.0,51.43999862670898,2715300.0,0.018062070685082476,1.281587960431818,20.538308048946277,49.75863147965653,49.07061296598816,-1.512238324778025,-1.6826634189283922,3.3033491262089143,-2.9769878471904576,15.417666447510653,3.1599998474121094,-2.988139119202458,1.640000343322754,-5.4852731932557575,8.765273879901265,-1.9226364249665053,5.202637111612013,-6.949504270502693,45.072462646382114,0.29427903072501493,3.562636768289256,9,-1.1599998474121094,-0.6000003814697266,5.15374755859375,-1.2750015258789062,-0.9000015258789062,1,-0.12086492037991592,-1.3609747020348255,53.1500015258789,-3.5282988991373756,54.52999877929688,1.176319504032336,54.72999954223633,-0.12086492037991592
|
|
1037,2011-09-07,56.6500015258789,57.099998474121094,54.54999923706055,55.709999084472656,4711400.0,0.046941432025070506,1.771743817690279,0.35206057791905915,57.33813399798726,50.67293373522212,-3.4720549774226086,-3.93533918371417,0.8551683106376373,-5.403187661506031,13.473816114759519,2.9899978637695312,-1.5466216060710352,3.8695011138915945,-3.422578672842647,11.161580900625836,0.22346122052447015,7.515541007258719,-8.84513487486823,81.88406197720688,32.02613324042022,3.6460398933671216,9,-3.700000762939446,-3.1650009155273366,2.9962472915649485,-3.815002441406243,-3.690002441406243,2,-0.11385702717047508,1.281587960431818,54.11000061035156,-1.3609747020348255,53.1500015258789,-3.5282988991373756,54.52999877929688,-0.11385702717047508
|
|
1038,2011-09-08,57.68999862670898,58.599998474121094,56.15999984741211,56.34000015258789,6480000.0,0.018358289017079477,-1.8538010913163165,1.436164859424716,69.96292025142745,53.59637769718979,-3.859767829574615,-4.716234723059436,-0.1518883490806786,-6.332160265413911,12.40495684649274,2.4399986267089844,-0.06765307396247522,4.591498374938958,-2.9834642590004634,12.166461008878379,0.8040170579692472,8.378979691908668,-9.279423883206213,88.02631539320994,31.291338063828924,3.787481316969709,9,-4.38999938964843,-5.309997558593743,1.8837499618530344,-4.854999542236321,-3.4499969482421804,3,-0.0956838375657032,1.771743817690279,56.6500015258789,1.281587960431818,54.11000061035156,-1.3609747020348255,53.1500015258789,-0.0956838375657032
|
|
1039,2011-09-09,55.06000137329102,55.4900016784668,53.20000076293945,55.290000915527344,11559900.0,-0.04558844368216597,6.269831850851645,-0.1703702238523356,68.19278108853123,55.027841521506176,-0.33365960313572884,-2.0968719648837393,2.504056602587177,-3.6338858890108767,11.84342969941715,4.489997863769524,0.8028868037194741,1.9000011444091882,-5.719807209957111,9.519809498775487,-1.9099030327739612,5.709905321592338,-5.8342727313387925,53.42108142673732,-9.72266502143566,3.8099041771831486,9,-0.26000213623047586,-2.9300003051757884,5.027498245239251,-2.2250022888183665,-2.5300025939941406,4,-0.07482750896879953,-1.8538010913163165,57.68999862670898,1.771743817690279,56.6500015258789,1.281587960431818,54.11000061035156,-0.07482750896879953
|
|
1040,2011-09-12,55.13000106811523,56.38000106811523,52.81000137329102,53.2400016784668,4541100.0,0.0012713347816617482,-1.5963634144176166,-8.217405005556424,69.8198281229839,56.4611091391825,0.042940416060837094,-2.5346773315165407,2.4590963492720235,-3.661652418211794,12.403072253320007,3.5699996948242045,1.4067651729855726,2.1210008621215763,-5.196128243740951,9.438129967984104,-1.5375636908096908,5.7795654150528435,-5.154330839589491,54.34213022776749,-15.034586294861064,3.6585645529312645,9,-0.3300018310546804,-3.1200008392333913,4.4762487411499094,-2.295001983642571,-3.7100028991699148,0,-0.029022351855961026,6.269831850851645,55.06000137329102,-1.8538010913163165,57.68999862670898,1.771743817690279,56.6500015258789,-0.029022351855961026
|
|
1041,2011-09-13,57.25,57.45000076293945,54.790000915527344,55.52999877929688,3696700.0,0.03845454182497532,1.5094305672015633,0.9100538498179437,65.512409374127,57.4240710941131,-1.9690197289510394,-5.015800482087805,0.3280355914696642,-5.7224304500020935,12.95727172515941,2.6599998474121094,2.222792472402702,4.30699977874756,-2.82027978124119,11.43427933873631,0.7433599987531849,7.870639558741935,-6.584383511826637,76.68395250271276,5.157011587026403,3.563639779994376,9,-2.450000762939453,-5.239999771118164,0.16249942779541016,-4.415000915527344,-7.029998779296868,1,-0.07109169772618718,-1.5963634144176166,55.13000106811523,6.269831850851645,55.06000137329102,-1.8538010913163165,57.68999862670898,-0.07109169772618718
|
|
1042,2011-09-14,58.36999893188477,59.15999984741211,56.68000030517578,57.75,3436300.0,0.019563300120257976,1.2545442565417702,0.3604642394563673,66.75688650367451,59.13651557339933,-3.049099059559296,-6.124534057763903,-0.8406910540263155,-6.7955744003900165,13.171739664722196,2.479999542236328,2.387038122363677,5.22049884796143,-2.2938145045557548,12.734812200478615,1.463342171702834,8.977655524220026,-7.069631884835594,87.55903771084478,16.13414045995846,3.757156676258593,9,-3.289999008178718,-6.359998703002937,-2.5124988555908274,-5.5349998474121165,-8.189998626708991,2,-0.08840157515564817,1.5094305672015633,57.25,-1.5963634144176166,55.13000106811523,6.269831850851645,55.06000137329102,-0.08840157515564817
|
|
1043,2011-09-15,58.56000137329102,59.43999862670898,57.709999084472656,58.75,3132600.0,0.0032551386822530226,1.203826856025183,-0.30644992585937014,72.97956554781227,62.375251516342885,-2.9487774552585932,-6.158522113370225,-1.1202885208440492,-6.930834293290907,12.904458164280102,1.729999542236321,2.2783300743888617,5.111001205444346,-2.77438830874771,12.996390719636402,1.1683064483483179,9.053695962540374,-6.473671046205553,86.72703441974593,12.871357270223825,3.942694757096027,9,-3.3400020599365305,-6.550001144409187,-3.072502136230476,-5.7250022888183665,-8.460002899169929,3,-0.095628452142976,1.2545442565417702,58.36999893188477,1.5094305672015633,57.25,-1.5963634144176166,55.13000106811523,-0.095628452142976
|
|
1044,2011-09-16,57.7599983215332,58.70000076293945,56.86999893188477,58.25,2678100.0,-0.013661253978772936,1.633090089768666,2.5789748428936656,65.01377074649551,65.03721412363285,-1.8354308809466175,-4.837874163077544,-0.42650424274912524,-6.058150293199972,11.588899336716903,1.8300018310546804,2.09150017088632,3.822998237609866,-3.8476185755091805,11.493615050728913,-0.012310168949653644,7.658306644169386,-4.791227798492912,74.66061838397164,3.1921952849345843,3.835308406559522,9,-2.539999008178711,-5.749998092651367,-2.3699989318847656,-4.924999237060547,-3.8699989318847656,4,-0.06094177190711825,1.203826856025183,58.56000137329102,1.2545442565417702,58.36999893188477,1.5094305672015633,57.25,-0.06094177190711825
|
|
1045,2011-09-19,60.709999084472656,61.0,55.9000015258789,56.2599983215332,5499300.0,0.05107342189516095,1.0278313495148237,-9.081603101571806,65.05228152348602,66.73650857294723,-4.023370766042177,-6.987591292942312,-3.4272620701558125,-8.932427579125239,10.116314823978469,5.099998474121101,2.3251884207279616,6.037499046325685,-1.239581952783496,13.314580045434866,2.398958546771091,9.676039545880279,-6.964681188992124,95.3300972901517,26.202814721869956,3.638540499554592,9,-3.8049983978271484,-8.07499885559082,-5.319999694824219,-7.875,-8.959999084472656,0,-0.13473892980617608,1.633090089768666,57.7599983215332,1.203826856025183,58.56000137329102,1.2545442565417702,58.36999893188477,-0.13473892980617608
|
|
1046,2011-09-20,59.0099983215332,61.79999923706055,58.75,60.90999984741211,4339000.0,-0.028001989599341748,-1.520662433715644,-0.4269665618268025,57.72058580455565,66.7790032181215,-1.737976846975819,-4.447655758699753,-1.7590051775585636,-7.156638878283147,8.402363773237585,3.049999237060547,2.846323459075087,3.659498405456546,-2.429426556417013,9.748423367330105,0.6150359245197663,6.703960886393325,-4.249024931419946,52.71183054461619,-12.538823485003206,3.044462480936778,9,-1.7049980163574219,-5.974998474121094,-3.6324987411499023,-6.174999237060547,-5.849998474121094,1,-0.1286222736566024,1.0278313495148237,60.709999084472656,1.633090089768666,57.7599983215332,1.203826856025183,58.56000137329102,-0.1286222736566024
|
|
1047,2011-09-21,56.90999984741211,60.15999984741211,56.79999923706055,59.13999938964844,4299300.0,-0.03558716376636106,-1.7428567869671299,1.1736830270200813,55.50505254843029,65.17257347334403,0.45011532807321686,-1.9523633903996682,0.2509877512562184,-4.99804262411125,7.491041845614996,3.3600006103515625,3.578292912127388,1.244999885559082,-4.452321351235241,6.942321122353405,-1.6036607328380796,4.093660503956244,-1.0227823217872825,17.118622260125054,-45.812791276688614,2.8486606183971603,9,0.3950004577636719,-3.875,-2.0850000381469727,-4.075000762939453,0.6700019836425781,2,-0.11755400886744505,-1.520662433715644,59.0099983215332,1.0278313495148237,60.709999084472656,1.633090089768666,57.7599983215332,-0.11755400886744505
|
|
1048,2011-09-22,54.22999954223633,56.290000915527344,53.27000045776367,54.68000030517578,4068300.0,-0.047091904979114974,-1.5485247416225507,0.20179410552173266,49.32675200883748,63.07634802004473,2.8918046652003397,1.040078631360224,2.7847736115180766,-2.2448944519988956,6.909795267104951,3.6399993896484375,3.8866676621891543,-1.5995004653930636,-6.898454927177497,3.6994539963913695,-4.24897769628528,1.049976765499153,7.569999694824219,11.254387126088062,-49.17508295491696,2.649477230892218,9,3.075000762939453,-1.1949996948242188,0.4700002670288086,-1.3950004577636719,3.709999084472649,3,-0.07468189694352212,-1.7428567869671299,56.90999984741211,-1.520662433715644,59.0099983215332,1.0278313495148237,60.709999084472656,-0.07468189694352212
|
|
1049,2011-09-23,55.77000045776367,56.16999816894531,53.4000015258789,53.63000106811523,3172800.0,0.028397583044933228,-1.1307678990102261,-4.755546136565946,55.83778763864617,61.52278796622942,1.6350516180261465,0.02511094377838674,1.1424526263520534,-3.677699993545424,6.160156178768827,2.7699966430664134,3.792675331468402,-0.39199962615966655,-4.650733607536019,3.8667343552166855,-2.5213666168478426,1.7373673645285095,5.859398803710938,29.308327758120434,-34.90032694959273,2.1293669906881774,9,1.7649993896484375,-2.7350006103515625,-1.1300010681152344,-2.9350013732910156,0.7099990844726562,4,-0.10166759793980362,-1.5485247416225507,54.22999954223633,-1.7428567869671299,56.90999984741211,-1.520662433715644,59.0099983215332,-0.10166759793980362
|
|
1050,2011-09-26,55.68000030517578,55.86000061035156,52.27000045776367,55.290000915527344,4301400.0,-0.0016137735673150688,8.573333740234375,0.18224275742083548,53.63931320592681,60.203555058651624,2.0241329329188247,0.4010921891976338,1.1011869691982668,-3.4793806970961043,5.276527785177895,3.5900001525878906,3.2553471345172227,-0.6504997253417955,-4.5160413410882185,3.2150418904046276,-2.583270533215007,1.282271082531416,5.782210980224612,35.78174484995789,-29.57323065924905,1.932770807873213,9,1.3549995422363281,-2.645000457763672,-1.0400009155273438,-2.845001220703125,-0.8300018310546875,0,-0.03214800477220814,-1.1307678990102261,55.77000045776367,-1.5485247416225507,54.22999954223633,-1.7428567869671299,56.90999984741211,-0.03214800477220814
|
|
1051,2011-09-27,55.86999893188477,57.9900016784668,55.349998474121094,57.0,2957900.0,0.0034123316391456715,-1.4331804525949585,-2.897443170703061,47.97085666163932,58.11621840953661,1.8079168759289885,0.2748005213685545,0.7813582362882769,-3.5649231425154753,4.867066511891453,2.640003204345703,2.943678453638803,-0.4920009613037024,-4.330297916399708,3.346295993792303,-2.4111494388517016,1.4271475162442968,5.2245239204101495,45.62736061607616,-16.908238744023286,1.9191484775480014,9,1.1650009155273366,-2.8349990844726634,-2.0049991607666087,-2.9200000762939524,-0.1100006103515696,1,-0.07374259908090863,8.573333740234375,55.68000030517578,-1.1307678990102261,55.77000045776367,-1.5485247416225507,54.22999954223633,-0.07374259908090863
|
|
1052,2011-09-28,53.27000045776367,56.95000076293945,52.91999816894531,55.97000122070313,3521000.0,-0.04653657640643505,-1.3705860375567576,2.389378947617188,39.36477760203492,54.3812419711169,4.032457772422994,2.797714864443833,3.120956717659496,-0.8821911156874265,4.935653518322984,4.030002593994141,2.519637634881427,-2.9519994735717745,-7.031800379577568,1.127801432434019,-4.991899926574668,-0.9120990205688813,7.47154149875,17.482513751580562,-40.100781781430065,2.0399004530028955,9,3.7649993896484375,0.2950000762939453,-0.07500076293945312,-0.01000213623046875,3.029998779296875,2,-0.002064963570608147,-1.4331804525949585,55.86999893188477,8.573333740234375,55.68000030517578,-1.1307678990102261,55.77000045776367,-0.002064963570608147
|
|
1053,2011-09-29,51.90999984741211,54.90999984741211,49.86999893188477,54.459999084472656,4310400.0,-0.025530328490045107,1.9217390150564369,0.9444438950026042,41.927213785309405,51.816068975429566,4.861157453680654,4.148301407115113,4.191325645318258,0.5212209898074178,5.614692164318666,5.040000915527337,2.0717543748193634,-4.17100009918213,-8.643897263538499,0.30189706517423787,-6.407448681360314,-1.9345515170039462,8.492680449151564,25.123155486444137,-31.623988391233237,2.236448582178184,9,3.924999237060547,2.989999771118164,1.2849998474121094,1.9375,4.069999694824219,3,0.1092275476846345,-1.3705860375567576,53.27000045776367,-1.4331804525949585,55.86999893188477,8.573333740234375,55.68000030517578,0.1092275476846345
|
|
1054,2011-09-30,48.68999862670898,51.43000030517578,48.5,50.43999862670898,3992800.0,-0.06203046099341614,-1.7511775430452612,0.6862747151317866,35.78993512658869,48.564697153552075,7.4418704197270245,7.281687444555573,7.102485350762883,3.7671486229673192,6.428467223489102,3.4099998474121094,1.3686886890816936,-7.099001312255865,-12.634501265985826,-1.5635013585259045,-9.866751289120842,-4.331251335390888,11.08072078797396,2.002092656528101,-52.775240744009174,2.76774997686498,9,6.460000991821296,6.210000991821296,4.5050010681152415,5.157501220703132,6.6000022888183665,4,0.18997741345028296,1.9217390150564369,51.90999984741211,-1.3705860375567576,53.27000045776367,-1.4331804525949585,55.86999893188477,0.18997741345028296
|
|
1055,2011-10-03,44.79999923706055,49.0,44.709999084472656,48.0,5214600.0,-0.07989319160741493,-1.5384612780134688,1.8285718645368303,24.519036710248145,44.875636143073464,9.876298514196904,11.082243517958347,10.618211133457876,7.678441023279319,7.033517247343895,4.290000915527344,0.3624891333368083,-10.571500587463376,-17.910739837374273,-3.2322613375524796,-14.24112021241882,-6.901880962507931,14.069062624447753,0.6777118600006377,-49.208250797387144,3.6696196249554482,10,7.635000228881836,8.454999923706055,8.322500228881836,9.579999923706055,12.65999984741211,0,0.2607142969661831,-1.7511775430452612,48.68999862670898,1.9217390150564369,51.90999984741211,-1.3705860375567576,53.27000045776367,0.2607142969661831
|
|
1056,2011-10-04,47.56999969482422,47.75,42.18000030517578,43.93000030517578,6082200.0,0.061830368413761105,1.7849998474121094,-1.137499538064113,29.294484472591165,41.96335080131357,5.937243605124202,8.218529051420091,7.548054310104206,4.943103220117607,7.561025038480121,5.569999694824219,-0.3437765556754826,-7.474500083923338,-15.591921233303196,0.6429210654565196,-11.533210658613264,-3.415789509233413,9.883155888980518,36.49288573187044,-8.271285476438116,4.058710574689927,10,2.5150012969970703,4.420000076293945,4.965000152587891,6.809999465942383,6.909999847412109,1,0.15303760407820577,-1.5384612780134688,44.79999923706055,-1.7511775430452612,48.68999862670898,1.9217390150564369,51.90999984741211,0.15303760407820577
|
|
1057,2011-10-05,50.20000076293945,50.27000045776367,46.31999969482422,47.40999984741211,4645400.0,0.05528696836214997,1.6962459737371791,0.7664838965252714,35.343619638893216,40.40966942687531,2.5203779765771515,5.355092386900111,4.611320769812309,2.377860286731334,8.652667944765064,3.950000762939453,-1.286251700567398,-4.521998977661134,-12.879799096364302,3.835801141042033,-8.700899037012718,-0.3430989183095505,5.4203761874298095,63.00079140737162,22.572035379304765,4.178900059351583,10,-0.11499977111816406,1.789999008178711,1.7249994277954102,4.179998397827148,3.779998779296875,2,0.11075692179467977,1.7849998474121094,47.56999969482422,-1.5384612780134688,44.79999923706055,-1.7511775430452612,48.68999862670898,0.11075692179467977
|
|
1058,2011-10-06,52.16999816894531,52.61000061035156,49.68000030517578,50.58000183105469,3737800.0,0.03924297561884149,1.3724687102314146,0.56989097352683,40.58605521867699,38.715032491323186,0.25416794972338863,3.109787070619241,2.4111208274143507,0.49399486713536334,9.247421937330987,2.9300003051757812,-1.977461668896872,-2.2760015487670913,-10.585553221973676,6.033550124439493,-6.430777385370384,1.878774287836201,1.837533584000731,95.78137652414158,57.217289226360286,4.154775836603293,10,-2.0849971771240234,-0.17999839782714844,-0.13249778747558594,2.210000991821289,1.7800025939941406,3,0.07916429390587276,1.6962459737371791,50.20000076293945,1.7849998474121094,47.56999969482422,-1.5384612780134688,44.79999923706055,0.07916429390587276
|
|
1059,2011-10-07,50.93999862670898,52.58000183105469,50.0,52.54999923706055,3753500.0,-0.023576760310651146,2.0898118241499195,-1.0125813324120503,32.534856339196864,36.370092839464306,0.8124146569918622,4.232292186807136,3.3699570573086817,1.797621259129464,9.843436756228705,2.5800018310546875,-2.5564952844155897,-3.3000009536743207,-11.748574888543303,5.148572981194661,-7.524287921108815,0.9242860137601738,1.6700019836425852,83.98847617661272,50.43185290842699,4.224286967434491,10,-0.8549976348876882,1.0500011444091868,1.4550018310546946,3.4400005340576243,1.770000457763679,4,0.09893994996860411,1.3724687102314146,52.16999816894531,1.6962459737371791,50.20000076293945,1.7849998474121094,47.56999969482422,0.09893994996860411
|
|
1060,2011-10-10,53.52999877929688,53.849998474121094,51.75,52.18000030517578,2803800.0,0.050844134715581024,1.1105534959150107,-0.8385080511406184,40.505890244829324,35.540652126485405,-2.36314569942828,1.5982194011270892,0.5700500307268541,-0.7292896645996763,10.578360789834235,2.9099998474121165,-2.756100186243252,-0.6300006866455021,-9.073389946324134,7.81338857303313,-4.851695316484815,3.5916939431938104,-11.3499984741211,97.25792849157634,63.3927830751188,4.221694629839314,10,-3.964998245239265,-1.539999008178718,-1.1349983215332102,0.8500003814697195,1.1300010681152273,0,0.03287880023100542,2.0898118241499195,50.93999862670898,1.3724687102314146,52.16999816894531,1.6962459737371791,50.20000076293945,0.03287880023100542
|
|
1061,2011-10-11,53.18000030517578,53.9000015258789,52.209999084472656,52.54999923706055,2316700.0,-0.006538361332010023,-1.5801536942828995,0.46666798532893783,43.120619728671016,35.957967918333864,-2.720992828901352,1.7156311045083683,0.6498437203329956,-0.31033160945511895,11.388258878135495,1.690002441406243,-3.2916733031344236,-0.7764991760253892,-9.10167286580193,7.548674513751152,-4.939086020913663,3.386087668862885,-10.766600036621092,90.50130545149305,52.26576185272837,4.162586844888272,10,-4.635000228881836,-1.1900005340576172,-0.6174993515014648,1.1999988555908203,-1.490001678466804,1,0.08048136056291666,1.1105534959150107,53.52999877929688,2.0898118241499195,50.93999862670898,1.3724687102314146,52.16999816894531,0.08048136056291666
|
|
1062,2011-10-12,53.209999084472656,55.0,53.11999893188477,53.77999877929688,2670600.0,0.0005640988929056512,-4.013336181640701,-0.9047598864069964,47.91496186627628,36.623273260663524,-3.0847972554271763,1.3483687796489363,0.4366181816571242,-0.262911903724671,11.71402681978721,1.8800010681152273,-3.7997724014779237,-0.4885004043579073,-8.553531628931097,7.576530820215282,-4.521016016644502,3.5440152079286875,-10.337134765625002,66.35336431938484,23.6843525335697,4.032515612286597,10,-4.619998931884766,-1.2199993133544922,0.02000141143798828,1.1700000762939453,-2.8899993896484375,2,0.023867703056102307,-1.5801536942828995,53.18000030517578,1.1105534959150107,53.52999877929688,2.0898118241499195,50.93999862670898,0.023867703056102307
|
|
1063,2011-10-13,52.959999084472656,53.22999954223633,51.790000915527344,52.9900016784668,1982700.0,-0.004698365049830566,4.647072023217371,0.05263615799547525,43.93611985758681,37.52840489744109,-2.98399001485668,1.2198626160166697,0.4586679048410076,0.062082415144288916,12.096959662512512,1.4399986267089844,-4.2284962330193,-0.45850028991699077,-8.195025310149582,7.2780247303156,-4.326762800033286,3.4097622201993047,-9.35950662475586,59.19998168945313,14.227869587085323,3.8682625101162955,10,-4.369998931884766,-0.9699993133544922,0.25750160217285156,1.4200000762939453,-3.8999977111816335,3,0.019259827707639232,-4.013336181640701,53.209999084472656,-1.5801536942828995,53.18000030517578,1.1105534959150107,53.52999877929688,0.019259827707639232
|
|
1064,2011-10-14,54.2400016784668,54.849998474121094,52.77000045776367,54.34000015258789,1762800.0,0.0241692336880992,2.714298365122616,3.332994278448824,47.04433740531963,40.03121608578237,-3.792784802279769,-0.3556024181314257,-0.8946851931340234,-1.140469533489238,12.579565481268562,2.079998016357422,-4.2345998922386485,0.9975021362304659,-6.478950388800492,8.473954661261423,-2.7407241262850164,4.735728398745948,-9.955538766333007,76.61543626051682,29.22167391692591,3.73822626251548,10,-5.650001525878906,-2.250001907348633,-1.4000015258789062,0.1399974822998047,-6.80000305175782,4,-0.005346624383355647,4.647072023217371,52.959999084472656,-4.013336181640701,53.209999084472656,-1.5801536942828995,53.18000030517578,-0.005346624383355647
|
|
1065,2011-10-17,52.52999877929688,54.15999984741211,52.36000061035156,53.75,2670700.0,-0.03152660114774264,-1.307694941116632,12.200198367284585,43.54714062067245,41.61484454668028,-0.9733253986797479,0.7485315202498342,0.7986003234782757,0.6350324830078833,12.551781304981915,1.8800010681152344,-4.266784236402202,-0.3035007476806584,-6.903514525651985,6.296513030290669,-3.603507636666322,2.996506141305005,-7.602603641891122,23.052899527262838,-23.549574829509666,3.3000068889856644,10,-1.8699989318847727,-0.539999008178718,0.9350013732910085,1.8500003814697195,-5.520000457763679,0,0.003426619252972829,2.714298365122616,54.2400016784668,4.647072023217371,52.959999084472656,-4.013336181640701,53.209999084472656,0.003426619252972829
|
|
1066,2011-10-18,51.41999816894531,52.31000137329102,49.27000045776367,52.2599983215332,4078400.0,-0.02113079452019795,5.468044006704,0.6885240263151352,46.20745788075843,42.82193768466531,0.8272206164016325,1.3288859130865163,2.033705015744637,1.8512868244076515,12.582927688354474,3.2599983215332102,-3.86852063916794,-1.034001350402832,-6.97900026579206,4.9109975649863955,-4.006500808097449,1.9384981072917853,-5.888246739783895,37.52177806182739,-12.236900546050379,2.972499457694615,10,0.7150020599365234,0.5700016021728516,1.985001564025879,2.960000991821289,-4.719997406005859,1,0.06301053663637757,-1.307694941116632,52.52999877929688,2.714298365122616,54.2400016784668,4.647072023217371,52.959999084472656,0.06301053663637757
|
|
1067,2011-10-19,50.22000122070313,52.38000106811523,49.9900016784668,51.6500015258789,1967900.0,-0.0233371643518826,-1.5291006999668915,1.7023810064440954,46.5125904691763,43.480441601387454,2.268958176750168,2.1101768261844356,3.293281634395548,3.16497084341308,13.191175968179781,2.3899993896484304,-2.777490184212674,-1.8994983673095618,-7.533536143228261,3.7345394086091375,-4.716517255268911,0.9175205206497878,-4.120154877291398,17.02510933076663,-34.36887912290797,2.817018887959349,10,1.9149990081787038,1.769998550415032,3.1849985122680593,4.1599979400634695,-3.960002899169929,2,0.029271154326452775,5.468044006704,51.41999816894531,-1.307694941116632,52.52999877929688,2.714298365122616,54.2400016784668,0.029271154326452775
|
|
1068,2011-10-20,50.18000030517578,50.90999984741211,48.7400016784668,50.06999969482422,2013800.0,-0.0007965136311239851,1.764329414966251,-0.07692348732613864,53.53919651418209,45.81425717638581,2.2316769369624083,1.9301654704269993,3.3649339568569303,3.313832216641977,14.081287586736657,2.1699981689453125,-1.9243071235035742,-1.7369993209838839,-7.342703851710866,3.868705209743098,-4.539851586347375,1.065852944379607,-3.546144742368753,23.567911324162655,-32.666265420869124,2.8028522653634926,10,1.6900005340576172,1.8099994659423828,3.364999771118164,4.19999885559082,-1.25,3,0.00278994397762089,-1.5291006999668915,50.22000122070313,5.468044006704,51.41999816894531,-1.307694941116632,52.52999877929688,0.00278994397762089
|
|
1069,2011-10-21,50.099998474121094,51.77999877929688,49.65999984741211,51.06999969482422,2303600.0,-0.001594297141652934,-1.2918926275244114,-8.818143986683312,65.37122598914934,48.577072259088034,2.436184991124783,1.648104219393403,3.395715347276969,3.5264069965517564,14.920490836887465,2.1199989318847727,-1.3757581766017921,-1.533501052856444,-6.886553645065753,3.819551539352865,-4.210027348961098,1.1430252432482106,-2.9641742450824893,25.092200278712294,-36.59275314280298,2.6765262961046554,10,1.7700023651123047,1.8900012969970703,3.5150012969970703,4.280000686645508,-2.3400001525878906,4,-0.02075842579850129,1.764329414966251,50.18000030517578,-1.5291006999668915,50.22000122070313,5.468044006704,51.41999816894531,-0.02075842579850129
|
|
1070,2011-10-24,53.88999938964844,54.40999984741211,50.33000183105469,50.4900016784668,3211500.0,0.07564872317281712,-1.1935488502063731,-3.505147868491427,67.305583120071,51.26429041368804,-1.4498463957835241,-2.406244319918571,-0.5397484952882152,-0.1029260523815907,15.239351195382971,4.310001373291016,-1.030304581088373,2.3459999084472685,-2.777105341906264,7.469105158800801,-0.21555271672949772,4.907552533624035,-6.282324614352149,90.82891312713778,24.885061936709008,2.561552625176766,10,-2.019998550415039,-1.8999996185302734,-0.27499961853027344,0.48999977111816406,-4.189998626708984,0,-0.11968826936335841,-1.2918926275244114,50.099998474121094,1.764329414966251,50.18000030517578,-1.5291006999668915,50.22000122070313,-0.11968826936335841
|
|
1071,2011-10-25,51.75,53.88999938964844,51.70000076293945,53.099998474121094,2157300.0,-0.03971051055642627,-2.0206941185136857,-0.39705864203417746,54.361280802284256,51.98054807324448,0.5207365498180465,-0.6226547076491542,1.413381989169011,2.1921974711279404,16.17459222444247,2.1899986267089844,-0.35863576858764645,0.41200046539306356,-4.292956172607099,5.116957103393226,-1.940477853607014,2.764478784393141,-3.6987857112214897,53.08640729408028,-12.683215031038593,2.35247831900008,10,0.04500007629394531,0.23999977111816406,3.020000457763672,2.6299991607666016,-4.5800018310546875,1,-0.09159423533269173,-1.1935488502063731,53.88999938964844,-1.2918926275244114,50.099998474121094,1.764329414966251,50.18000030517578,-0.09159423533269173
|
|
1072,2011-10-26,53.15999984741211,53.93000030517578,51.1500015258789,52.40999984741211,3319000.0,0.027246373863035966,1.4279455614599186,-0.5555561834899716,52.876239139142,52.97389466008394,-1.0025280874747864,-2.151633429885301,-0.03136513962307674,0.9693698685259307,16.601377878210126,2.779998779296882,-0.09225036954254051,1.827500343322754,-2.8681949563950866,6.523195643040594,-0.5203473065361663,4.175347993181674,-4.691858415960311,77.95413750137922,15.32064986795028,2.3478476498589216,10,-1.364999771118164,-1.989999771118164,2.010000228881836,1.2199993133544922,-3.470001220703132,2,-0.12151992293105951,-2.0206941185136857,51.75,-1.1935488502063731,53.88999938964844,-1.2918926275244114,50.099998474121094,-0.12151992293105951
|
|
1073,2011-10-27,57.58000183105469,58.43999862670898,54.91999816894531,55.72000122070313,4757300.0,0.08314525952463381,-1.0346783973892486,2.4800008138020737,66.2745133971572,55.11058088139923,-5.2503997999801655,-6.456079736257458,-4.3816326169100535,-3.229630325634602,16.333501532212296,5.279998779296868,0.21053702977815902,5.9640022277832045,0.4997506402527634,11.428253815313646,3.231876434017984,8.696128021548425,-8.719948885489998,90.20504652367205,29.022282298444935,2.7321257937652192,10,-3.990001678466797,-7.270002365112305,-2.410001754760742,-3.200002670288086,-9.220001220703125,3,-0.19659609499033137,1.4279455614599186,53.15999984741211,-2.0206941185136857,51.75,-1.1935488502063731,53.88999938964844,-0.19659609499033137
|
|
1074,2011-10-28,57.93999862670898,58.5,56.56000137329102,57.0,2237400.0,0.0062521150435277395,-1.1318714486031347,0.5053754399205868,62.13538625747584,57.17594150771071,-5.621520571834381,-6.416537343451729,-4.518946647948951,-3.374267782137636,15.775541703318668,1.9399986267089773,0.3689811241329295,5.861499023437496,-0.10294073301700735,11.825938779891999,2.8792791452102406,8.84371890166475,-8.313550026652742,93.14563648961852,35.01728084401975,2.982219878227252,10,-4.319997787475579,-7.599998474121087,-2.769998550415032,-3.5599994659423757,-12.399997711181634,4,-0.15550567026385465,-1.0346783973892486,57.58000183105469,1.4279455614599186,53.15999984741211,-2.0206941185136857,51.75,-0.15550567026385465
|
|
1075,2011-10-31,56.47999954223633,59.459999084472656,56.40999984741211,57.709999084472656,3207200.0,-0.025198465983387597,-3.4525571021643553,-1.3085120629831888,58.55808815629652,58.54823376054827,-3.9585766971103666,-4.254780919323295,-2.784163037367904,-1.71958326963329,14.571544259540993,3.049999237060547,0.6381006492609487,3.817499923706052,-1.3848191222399961,9.0198189696521,1.2163404007330243,6.418659446679079,-5.966195802185716,64.13958582750038,9.688714301908504,2.6011595229730244,10,-2.3799991607666016,-5.659999847412109,-1.1949996948242188,-2.1000003814697266,-11.180000305175781,0,-0.15439095770852862,-1.1318714486031347,57.93999862670898,-1.0346783973892486,57.58000183105469,1.4279455614599186,53.15999984741211,-0.15439095770852862
|
|
1076,2011-11-01,54.849998474121094,55.2400016784668,52.56999969482422,54.5099983215332,3972900.0,-0.028859792516398697,3.7678327537525163,-0.27642299115796265,53.927200685183784,59.37207934010466,-2.0013239295961043,-2.162277366056159,-0.8749219042878167,0.06726372780127576,12.684780005592982,3.9099998474121094,0.6948443014165449,1.8234989166259794,-2.872664423894925,6.519662257146884,-0.5245827536344763,4.171580586886435,-3.2626512927398394,44.524645430441254,-8.072792820146589,2.3480816702604526,11,-0.7499980926513672,-4.029998779296875,0.18500137329101562,-0.4699993133544922,-8.989997863769531,1,-0.09389239479398481,-3.4525571021643553,56.47999954223633,-1.1318714486031347,57.93999862670898,-1.0346783973892486,57.58000183105469,-0.09389239479398481
|
|
1077,2011-11-02,55.7599983215332,56.1500015258789,54.38999938964844,56.02000045776367,2067300.0,0.01659069959393822,5.769183368056732,-0.7647118221903084,56.499532549154075,59.70100556621266,-2.2829045373375436,-2.776743884378405,-1.6560200768247313,-0.6627197557137876,11.356653323327844,1.7600021362304616,1.028826287469542,2.4554988861084013,-2.1941984325937725,7.105196204810575,0.13065022675731797,4.780347545459485,-3.2279329117809823,46.29896820457852,-5.237609719568091,2.3248486593510864,11,-1.1999988555908203,-4.939998626708984,-0.7249984741210938,-1.3799991607666016,-7.959999084472656,2,-0.15405309202225415,3.7678327537525163,54.849998474121094,-3.4525571021643553,56.47999954223633,-1.1318714486031347,57.93999862670898,-0.15405309202225415
|
|
1078,2011-11-03,56.29999923706055,56.81999969482422,53.599998474121094,56.11000061035156,2818800.0,0.009684378260083504,4.2357762911824635,-0.7307579447753748,54.951916481617204,58.5433045098202,-2.0824845175825573,-3.1531339127417795,-2.068502911272418,-1.0464775222014353,10.669324447765222,3.220001220703125,1.394877268659485,2.7889997482299833,-2.01289866989962,7.590898166359587,0.38805053916517807,5.189948957294789,-3.729999542236328,54.13642775992541,5.533714908736862,2.400949209064803,11,-1.404998779296875,-5.479999542236328,-0.9999990463256836,-1.9200000762939453,-8.569999694824219,3,-0.11740676198802524,5.769183368056732,55.7599983215332,3.7678327537525163,54.849998474121094,-3.4525571021643553,56.47999954223633,-0.11740676198802524
|
|
1079,2011-11-04,55.97999954223633,56.68000030517578,54.88000106811523,55.52000045776367,2231400.0,-0.005683831246192539,-1.0689671804090852,2.4210653121047243,58.887173596241496,57.607925673839155,-0.9394896072203665,-2.5678448077422757,-1.5634014066252178,-0.5691520566208723,9.944851465697973,1.799999237060554,1.87422854698206,2.2170000076293945,-2.5456268737843146,6.979626889043104,-0.16431343307746005,4.598313448336249,-2.5831999206542946,49.49201958617452,-2.2458035510870573,2.3813134407068564,11,-0.6749992370605469,-5.159999847412109,-0.6125001907348633,-1.6000003814697266,-11.169998168945312,4,-0.1361200249052441,4.2357762911824635,56.29999923706055,5.769183368056732,55.7599983215332,3.7678327537525163,54.849998474121094,-0.1361200249052441
|
|
1080,2011-11-07,55.290000915527344,56.11000061035156,54.20000076293945,55.9900016784668,1482700.0,-0.012325806222781233,3.063835399630704,-1.521743817690279,60.189581837619635,58.255514677765305,-0.03354385053416564,-1.8332208048683327,-0.7953414630939761,0.2785514736331649,9.595777879806707,1.9099998474121094,2.1887667403278996,1.4390012741088896,-3.3703095167439088,6.248312064961688,-0.965654121317506,3.843656669535285,-1.69000244140625,64.00002872242648,10.031715623200554,2.4046553954263987,11,0.0149993896484375,-4.470001220703125,-0.2650012969970703,-0.9100017547607422,-11.680000305175781,0,-0.1763429162335547,-1.0689671804090852,55.97999954223633,4.2357762911824635,56.29999923706055,5.769183368056732,55.7599983215332,-0.1763429162335547
|
|
1081,2011-11-08,57.459999084472656,57.93000030517578,55.25,55.61000061035156,3787400.0,0.03924756977777344,-1.0856035979872645,-2.642852082549959,68.13626802568766,59.951073442937044,-1.462162180876831,-3.8642539491478516,-2.954910410310461,-1.7386828366866283,9.149463386263129,2.6800003051757812,2.370528734965667,3.3949995040893555,-1.6630571486807355,8.453056156859446,0.86597117770431,5.924027830474401,-3.259998321533203,89.1454729341617,29.244000399181793,2.529028326385047,11,-1.4449996948242188,-6.6399993896484375,-4.614999771118164,-3.2250003814697266,-12.329998016357429,1,-0.21162547931014652,3.063835399630704,55.290000915527344,-1.0689671804090852,55.97999954223633,4.2357762911824635,56.29999923706055,-0.21162547931014652
|
|
1082,2011-11-09,54.47999954223633,56.47000122070313,54.099998474121094,55.93999862670898,2800900.0,-0.051862157844022816,-1.1351364354938547,-0.7891893452324454,59.388645560783054,59.18597701667325,1.9274637051453993,-0.8266115692342453,-0.025651883990256863,1.3434146591924687,9.007956949951316,3.3600006103515625,2.156251234430499,0.35149993896484233,-4.693231659960823,5.3962315378905075,-2.1708658604979902,2.873865738427675,4.979999542236328,20.323341708631258,-42.34929620245383,2.5223657994628326,11,1.5349998474121094,-1.5900001525878906,-3.4424991607666016,-1.4699993133544922,-9.220001220703125,2,-0.15822318289856074,-1.0856035979872645,57.459999084472656,3.063835399630704,55.290000915527344,-1.0689671804090852,55.97999954223633,-0.15822318289856074
|
|
1083,2011-11-10,53.97999954223633,55.61000061035156,53.5,55.29999923706055,1620200.0,-0.009177679959640361,1.1752556237218814,0.9041099469600024,58.31904321094184,58.7619389003917,2.082050494450492,-0.2595867611417475,0.4599497057714359,1.9032447890411746,8.611607035829515,2.1100006103515625,2.4014629818917825,-0.19950008392333984,-5.2150316254388045,4.816031457592125,-2.7072658546810686,2.308265686834389,5.372799530029297,10.835203367266628,-54.25338689896223,2.507765770757731,11,2.0349998474121094,0.12000083923339844,-2.9424991607666016,-1.3099994659423828,-8.869998931884766,3,-0.11448685360473698,-1.1351364354938547,54.47999954223633,-1.0856035979872645,57.459999084472656,3.063835399630704,55.290000915527344,-0.11448685360473698
|
|
1084,2011-11-11,53.95000076293945,55.04999923706055,53.34000015258789,54.54999923706055,2117600.0,-0.0005557387838324157,1.1375008940705242,0.45454440366442217,50.15337779264305,57.828082193319084,1.661245302294219,-0.2660696177585109,0.4813522311807361,2.0050029697051173,8.671259784444356,1.7099990844726562,2.6028183431933343,-0.21499881744384908,-5.231470596273724,4.801472961386025,-2.72323470685879,2.2932370719710917,5.16868634643555,13.28977320420431,-46.53758471417514,2.508235889414939,11,1.2999992370605469,0.14999961853027344,-2.9125003814697266,-1.2800006866455078,-7.180000305175781,4,-0.11529195797483482,1.1752556237218814,53.97999954223633,-1.1351364354938547,54.47999954223633,-1.0856035979872645,57.459999084472656,-0.11529195797483482
|
|
1085,2011-11-14,52.709999084472656,54.63000106811523,52.58000183105469,53.9000015258789,2536200.0,-0.022984275457482606,-1.8275911056857426,1.9833424462444091,52.57234536060344,57.67754271281016,2.5817302617861912,1.0415072786509256,1.742659734357531,3.2677296108330154,8.713846612874915,2.0499992370605398,2.085210365480286,-1.4640005111694308,-6.468753558972303,3.540752536633441,-3.9663770350708702,1.0383760127320087,6.061966807495118,2.429855897095838,-55.84393180350579,2.5023765239014364,11,2.545001983642578,1.3900012969970703,-1.6724987030029297,-0.049999237060546875,-6.819999694824219,0,-0.14987664292160507,1.1375008940705242,53.95000076293945,1.1752556237218814,53.97999954223633,-1.1351364354938547,54.47999954223633,-0.14987664292160507
|
|
1086,2011-11-15,54.65999984741211,54.97999954223633,51.599998474121094,52.0099983215332,3355200.0,0.03699489274918011,1.0547113237343673,-2.2268874698671723,53.90625062088182,57.389400276335465,0.6726837918599884,-0.6886209724677528,-0.1938851194257296,1.3705455682529077,8.145403245812158,3.3800010681152344,1.6884826935013848,0.32400016784667685,-4.512324424514915,5.160324760208269,-2.094162128334119,2.742162464027473,3.616608919682619,62.83366832675087,6.75811268913219,2.4181622961807956,11,0.10499954223632812,-0.5599994659423828,-3.8824996948242188,-2.0,-7.869998931884766,1,-0.2021587864600719,-1.8275911056857426,52.709999084472656,1.1375008940705242,53.95000076293945,1.1752556237218814,53.97999954223633,-0.2021587864600719
|
|
1087,2011-11-16,51.68999862670898,54.1500015258789,51.29999923706055,53.86999893188477,2645100.0,-0.054335917105637344,1.0802894708997712,-0.8226411509151004,33.40843811216499,54.99568045750744,3.357744360629546,2.52670065609113,2.673453419353976,4.343098254019743,7.598990488253038,3.3600006103515625,1.3661078637120596,-2.719500923156744,-7.331944106373541,1.8929422600600532,-5.0257225147651425,-0.4132793315483454,5.918949111088388,9.048706853442045,-40.945404164659934,2.3062215916083986,11,2.925001144409187,2.4100017547607493,-1.4224987030029226,0.7750015258789134,-3.779998779296868,2,-0.1269103836888884,1.0547113237343673,54.65999984741211,-1.8275911056857426,52.709999084472656,1.1375008940705242,53.95000076293945,-0.1269103836888884
|
|
1088,2011-11-17,50.31999969482422,53.31000137329102,50.0099983215332,53.22000122070313,3129400.0,-0.026504139452169784,1.1428578505927587,1.3302757430784198,29.690832586220623,51.75164256750513,4.235703700358663,4.1189041202637,3.889226135445213,5.671622347678479,6.876181142935536,3.3000030517578196,1.2125035563483735,-4.096499824523924,-8.682264245092185,0.48926459604433603,-6.389382034808051,-1.8036176142397977,6.531874222884731,6.1508197813210055,-36.799272295075696,2.29288221028413,11,3.6499996185302734,3.780000686645508,-0.029999732971191406,2.145000457763672,-1.6800003051757812,3,-0.10055646669273477,1.0802894708997712,51.68999862670898,1.0547113237343673,54.65999984741211,-1.8275911056857426,52.709999084472656,-0.10055646669273477
|
|
1089,2011-11-18,49.06000137329102,51.13999938964844,48.38000106811523,51.13999938964844,2803600.0,-0.02503971242398073,1.6538470708415702,0.7172403179088062,30.010778165459243,48.3984421594873,4.929233320942522,5.583249689752222,5.061962784076066,6.8937346024391815,6.554026151831541,2.7599983215332102,0.8631047287394864,-5.304498291015619,-10.114458990959932,-0.4945375910713068,-7.709478640987776,-2.899517941043463,6.834009960953324,10.303037308904056,-28.72883176301435,2.404980349972156,11,4.094999313354485,4.859998703002923,1.2299985885620046,3.3799991607665945,-1.9500007629394602,4,-0.08051367004424703,1.1428578505927587,50.31999969482422,1.0802894708997712,51.68999862670898,1.0547113237343673,54.65999984741211,-0.08051367004424703
|
|
1090,2011-11-21,47.43999862670898,48.04999923706055,46.66999816894531,47.63000106811523,2972800.0,-0.03302084592814547,1.679616900239956,0.09134741471484224,30.026953767718027,44.164073908601786,5.943649746441096,7.057078555814577,6.571823493000643,8.464928722937387,7.168639328704339,2.3900032043457102,0.43880912536832994,-6.602000999450688,-12.324314072587896,-0.8796879263134798,-9.463157536019288,-3.7408444628820874,7.25177106495471,9.265948622325208,-27.87022315284064,2.8611565365686027,11,4.1300010681152415,5.625000000000007,2.85000133514405,4.550001144409187,-0.3999977111816335,0,-0.01412306467833857,1.6538470708415702,49.06000137329102,1.1428578505927587,50.31999969482422,1.0802894708997712,51.68999862670898,-0.01412306467833857
|
|
1091,2011-11-22,47.0099983215332,48.18000030517578,46.2400016784668,47.40999984741211,2763100.0,-0.009064087639616414,-1.0000039326881103,2.105244137487954,25.788599480424296,40.43073545522858,5.2919337878497075,7.49819882869113,6.816069870888796,8.812786849483416,7.852956976767957,1.9399986267089844,-0.10875089808816085,-6.795001220703128,-13.261278390509311,-0.3287240508969447,-10.028139805606216,-3.56186263580004,6.237852496041178,9.73447102300924,-25.158611056188036,3.233138584903091,11,3.9150028228759766,5.840002059936523,4.315001487731934,4.980001449584961,-0.34999847412109375,1,-0.02382469627470174,1.679616900239956,47.43999862670898,1.6538470708415702,49.06000137329102,1.1428578505927587,50.31999969482422,-0.02382469627470174
|
|
1092,2011-11-23,46.70000076293945,47.4000015258789,46.0,46.66999816894531,2619400.0,-0.006594289931121988,-1.0437994414387721,-0.07500619885940987,23.09416915705438,36.5168605603522,4.897282612076218,7.693884419252619,6.8967750226952305,9.01301711932308,8.44802385753123,1.4000015258788991,-0.6923600432028891,-6.781998825073245,-13.987098199288575,0.4231005491420845,-10.384548512180906,-3.179449137965584,5.14628022681341,9.575932030561399,-21.937723268879942,3.602549687107664,11,3.8249988555908203,6.029998779296875,5.362499237060547,5.289999008178711,0.329998016357429,2,0.0019271980967356939,-1.0000039326881103,47.0099983215332,1.679616900239956,47.43999862670898,1.6538470708415702,49.06000137329102,0.0019271980967356939
|
|
1093,2011-11-25,46.2599983215332,47.599998474121094,46.06000137329102,46.93999862670898,1245200.0,-0.0094218936663365,-1.8518617941889377,-22.6647171010805,22.93986159190129,33.49313653804756,4.61204634023823,7.63372250927214,7.091519394069039,9.318742166092889,9.150662042496508,1.539997100830071,-1.7311098859655019,-6.656001091003418,-14.272402736894591,0.9604005548877552,-10.464201913949005,-2.8478002680578314,4.417026470269086,5.0583337044128776,-23.182279845829022,3.808200822945587,11,4.230001449584961,6.470001220703125,5.802501678466797,5.730001449584961,4.890003204345696,4,0.035667997962526066,-1.0437994414387721,46.70000076293945,-1.0000039326881103,47.0099983215332,1.679616900239956,47.43999862670898,0.035667997962526066
|
|
1094,2011-11-28,48.93000030517578,49.93999862670898,48.13000106811523,49.0,3005900.0,0.05771729529872771,-1.1676641235323495,0.10294068148414204,34.052156891553935,31.435337819264284,1.2908148149702612,4.484001448002601,4.228018741872454,6.525911122417924,9.512480613618838,3.680000305175774,-2.373209982972732,-3.535499191284181,-10.964235627611203,3.8932372450428403,-7.249867409447688,0.17886902687932604,-2.9300003051757812,74.36551589925725,48.556001823267515,3.7143682181635103,11,1.5599994659423828,3.799999237060547,3.0,3.059999465942383,3.1699981689453125,0,-0.005926852927010229,-1.8518617941889377,46.2599983215332,-1.0437994414387721,46.70000076293945,-1.0000039326881103,47.0099983215332,-0.005926852927010229
|
|
1095,2011-11-29,47.7599983215332,49.2599983215332,47.29999923706055,49.06000137329102,2420900.0,-0.02391175099826881,1.3058854152642019,18.57155313351509,24.392825874031644,28.1560684029476,1.882816198315659,5.235662199412815,5.091835116476055,7.57660971515358,9.732764429603558,1.9599990844726562,-3.0345640545096586,-4.2695011138916,-11.729678952426653,3.1906767246434526,-7.999590033159123,-0.5394121946240773,-1.6999969482421804,44.670023730523575,25.762024481881838,3.730088919267525,11,2.31500244140625,4.970001220703125,4.170001983642578,4.230001449584961,5.920001983642578,1,-0.013609667797843672,-1.1676641235323495,48.93000030517578,-1.8518617941889377,46.2599983215332,-1.0437994414387721,46.70000076293945,-0.013609667797843672
|
|
1096,2011-11-30,49.70000076293945,50.0099983215332,48.849998474121094,49.68999862670898,4224300.0,0.04061981803989245,2.6825552528004843,-0.007693932884966162,36.64805493161253,28.51602582733066,-0.9328518276745683,3.046234422516463,2.916681670382623,5.547093149225887,10.446172795108657,2.25,-3.460675089157192,-2.0719987869262724,-9.477585994658014,5.333588420805469,-5.774792390792143,1.6307948169395985,-3.5623994445800733,92.26938433043473,70.50253764191933,3.7027936038658718,11,-0.04500007629394531,3.029998779296875,2.229999542236328,2.289999008178711,3.739997863769524,2,-0.05352112286878741,1.3058854152642019,47.7599983215332,-1.1676641235323495,48.93000030517578,-1.8518617941889377,46.2599983215332,-0.05352112286878741
|
|
1097,2011-12-01,47.16999816894531,47.7599983215332,41.70000076293945,41.93999862670898,28907300.0,-0.050905484007169766,-1.1225928472028759,522.8882532414294,32.915209837893656,28.874289966405446,0.9929849405594666,5.164485224798746,5.244985689303974,7.955514868273816,12.048583596841954,8.0,-3.955979466138899,-4.172501373291013,-11.600581898318197,3.255579151736171,-7.886541635804605,-0.4584611107774208,2.8400001525878906,65.82429618585248,40.911823533355545,3.714040262513591,12,-0.7499980926513672,3.410001754760742,4.722501754760742,4.820001602172852,12.70000076293946,3,-0.010811921588518625,2.6825552528004843,49.70000076293945,1.3058854152642019,47.7599983215332,-1.1676641235323495,48.93000030517578,-0.010811921588518625
|
|
1098,2011-12-02,49.68999862670898,50.31999969482422,48.63000106811523,48.65999984741211,8979200.0,0.05342379808322151,-2.1009253296749173,0.1969405104109135,40.49955489553655,30.0397096030807,-1.8168392105202003,2.238667035114837,2.6348083326562843,5.315856535663038,13.191667181304512,3.1500015258789062,-4.625669515568987,-1.3220008850097713,-8.401357932950184,5.757356162930641,-4.861679408979974,2.2176776389604314,-7.989997863769524,92.69140201647923,63.56959056368811,3.539678523970206,12,-3.6799983978271413,0.8900012969970774,1.792501449584968,2.300001144409187,10.880001068115241,4,-0.053531896174823235,-1.1225928472028759,47.16999816894531,2.6825552528004843,49.70000076293945,1.3058854152642019,47.7599983215332,-0.053531896174823235
|
|
1099,2011-12-05,48.36000061035156,50.68999862670898,47.540000915527344,50.4000015258789,7697800.0,-0.026765909702451185,1.404582886828503,-1.9805857604219201,40.33763530222014,31.185340884692046,-0.666687856759161,3.128946194360381,3.8076690766641264,6.531618410516614,14.47664206401834,3.1499977111816335,-4.692566944022133,-2.270998954772949,-9.037884449850708,4.495886540304809,-5.6544417023118285,1.11244379276593,-6.659999847412109,74.08232958822481,39.86636629929955,3.3834427475388797,12,-2.1650009155273438,2.219999313354492,3.589999198913574,3.6299991607666016,12.880001068115234,0,0.05769232589567275,-2.1009253296749173,49.68999862670898,-1.1225928472028759,47.16999816894531,2.6825552528004843,49.70000076293945,0.05769232589567275
|
|
1100,2011-12-06,45.540000915527344,48.5,45.36999893188477,48.29999923706055,6416700.0,-0.05831264804038472,-1.0193540368696419,1.3529397465097452,30.49616009583403,31.708403175293128,2.07350534120836,5.461038400391622,6.437424443967906,9.207050348515978,15.78829394962643,3.1300010681152273,-4.640286457664914,-4.603498649597171,-11.36196095304335,2.154963653849009,-7.982729801320261,-1.2242674978740808,-3.480400238037113,42.71413865473124,11.617535443586796,3.3792311517230904,12,0.654998779296875,5.039999008178711,6.439999580383301,6.44999885559082,16.419998168945312,1,0.14404913102136208,1.404582886828503,48.36000061035156,-2.1009253296749173,49.68999862670898,-1.1225928472028759,47.16999816894531,0.14404913102136208
|
|
1101,2011-12-07,45.29999923706055,45.709999084472656,44.709999084472656,45.709999084472656,4136300.0,-0.005270128977642674,3.8780505959303677,0.1485507596918939,34.52785337381651,32.978812532711146,2.2858124807661966,4.999669397067876,6.474345367792097,9.300579042536441,17.478767151090818,1.0,-4.526992478961745,-4.235500335693359,-10.382813154797326,1.911812483410607,-7.309156745245339,-1.1618439261413798,-2.895182641601565,40.04448642451187,5.904551799838849,3.0736564095519823,12,0.8950004577636719,4.51500129699707,7.160000801086426,6.690000534057617,15.380001068115234,2,0.18498898916668072,-1.0193540368696419,45.540000915527344,1.404582886828503,48.36000061035156,-2.1009253296749173,49.68999862670898,0.18498898916668072
|
|
1102,2011-12-08,45.86000061035156,46.65999984741211,45.18000030517578,45.56000137329102,4130900.0,0.01236206142875318,-1.7924483487060636,-0.7317057285609109,38.760089522278655,34.736615636086405,1.7814667087100062,3.964004283768361,5.797401965176348,8.547493601660378,19.07880602190409,1.4799995422363281,-4.281704533273121,-3.2444990158081026,-9.135543143630095,2.6465451120138894,-6.190021079719102,-0.29897695189710305,-3.123776733642579,19.23079621923924,-17.687440357563343,2.9455220639109965,12,0.33499908447265625,3.9549999237060547,6.59999942779541,6.129999160766602,14.64999771118164,3,0.1652856065302024,3.8780505959303677,45.29999923706055,-1.0193540368696419,45.540000915527344,1.404582886828503,48.36000061035156,0.1652856065302024
|
|
1103,2011-12-09,47.79999923706055,48.099998474121094,45.59000015258789,46.15999984741211,4320600.0,0.042302629762091426,1.2410720671932316,5.466678534644027,46.929821136905524,36.16746721890325,0.09263121040513767,1.6203529236710281,3.8044367637355094,6.419739889969435,20.404540481117806,2.509998321533203,-3.8610741146854934,-0.9955003738403292,-6.441261757863117,4.450261010182459,-3.718381065851723,1.7273803181710647,-4.745624370351564,51.672247309777106,10.916966638021734,2.7228806920113944,12,-1.6049995422363281,2.0150012969970703,4.890000343322754,4.190000534057617,12.34000015258789,4,0.25251045789695437,-1.7924483487060636,45.86000061035156,3.8780505959303677,45.29999923706055,-1.0193540368696419,45.540000915527344,0.25251045789695437
|
|
1104,2011-12-12,47.72999954223633,47.79999923706055,46.54999923706055,47.20000076293945,2995100.0,-0.0014644287853867732,2.731353481063108,0.32317010764893606,50.764366842996644,39.09763843767714,-0.02848569048219929,1.265348185673055,3.923370570519012,6.31164668983736,21.754113862200164,1.25,-3.342351398655623,-0.754500007629396,-5.642713404347752,4.13371338908896,-3.198606705988574,1.6896066907297822,-4.370199725127343,79.6833701382752,33.501362937440206,2.4441066983591777,12,-1.5349998474121094,2.085000991821289,5.127500534057617,4.260000228881836,12.389999389648445,0,0.2690132050226768,1.2410720671932316,47.79999923706055,-1.7924483487060636,45.86000061035156,3.8780505959303677,45.29999923706055,0.2690132050226768
|
|
1105,2011-12-13,44.810001373291016,48.4900016784668,44.22000122070313,47.79999923706055,3866200.0,-0.06117741875026428,-1.0479627495105877,-5.641518396959751,44.87419324333067,40.01165380564582,2.7145086593103684,3.75570963231835,6.984786626365633,9.027898403856028,23.127782275791027,4.270000457763665,-2.82816371083495,-3.279498291015628,-8.004038610558233,1.4450420285269772,-5.641768450786934,-0.9172281312443218,-1.1569936037980284,13.817332302977912,-35.44764221017531,2.3622701597713034,12,1.3849983215332031,5.004999160766602,8.252498626708984,7.179998397827148,17.62999725341796,1,0.36665922342436885,2.731353481063108,47.72999954223633,1.2410720671932316,47.79999923706055,-1.7924483487060636,45.86000061035156,0.36665922342436885
|
|
1106,2011-12-14,43.61000061035156,44.75,43.099998474121094,44.4900016784668,3731200.0,-0.02677975287130241,1.357148890602478,0.2943149487758513,43.0872510484439,41.14188060681807,3.3076282723934085,4.306207833954687,8.22587783677487,10.03969565446269,24.364547807907172,1.7100028991699219,-2.746876373781859,-3.926999092102051,-7.948399759542127,0.09440157533802562,-5.937699425822089,-1.9162987583820126,7.079998016357415,9.462000612899049,-42.97176363608408,2.0107003337200364,12,3.2849979400634766,6.204999923706055,9.452499389648438,8.379999160766602,18.56999969482422,2,0.42077501071544154,-1.0479627495105877,44.810001373291016,2.731353481063108,47.72999954223633,1.2410720671932316,47.79999923706055,0.42077501071544154
|
|
1107,2011-12-15,45.13000106811523,45.18999862670898,42.75,44.16999816894531,3409500.0,0.03485440120362826,3.518524274588111,-1.0909110613081714,47.58856835095071,41.92954876853075,1.640319897778312,2.3921995118055506,6.680691793690848,8.32309128549246,25.516978913310123,2.4399986267089773,-2.338698270465919,-2.0789987564087014,-5.7269243319081085,1.5689268190907057,-3.9029615441584085,-0.25503596865899425,5.408197555541996,41.463421117865344,-16.26229176336342,1.823962787749704,12,1.589998245239265,3.954999923706062,8.2874984741211,6.859998703002937,18.239997863769545,3,0.3445601344788529,1.357148890602478,43.61000061035156,-1.0479627495105877,44.810001373291016,2.731353481063108,47.72999954223633,0.3445601344788529
|
|
1108,2011-12-16,45.2599983215332,45.599998474121094,44.310001373291016,45.41999816894531,3597100.0,0.002880506322651577,3.9615229431830685,-0.16666600439483711,41.21588937123974,42.027132553977374,0.9117200373926551,1.964398638366248,6.462991641244322,8.02494899318684,26.293856755514057,1.2899971008300781,-2.385796885734301,-1.6960014343261705,-5.1311164095438855,1.7391135408915446,-3.413558921935028,0.02155605328268706,4.966672357177728,43.72818096812203,-11.401433210165088,1.7175574876088562,12,0.3650016784667969,3.3950023651123047,9.192501068115234,6.730001449584961,17.720001220703125,4,0.33694212473588525,3.518524274588111,45.13000106811523,1.357148890602478,43.61000061035156,-1.0479627495105877,44.810001373291016,0.33694212473588525
|
|
1109,2011-12-19,45.11000061035156,45.75,45.0,45.4000015258789,2323100.0,-0.0033141342630204074,-1.9411641509716218,1.812507450587658,43.3316611634808,43.45329933927146,0.6171204484912849,1.9007517772802203,6.561387851292984,7.993364728459277,26.643574071241925,0.75,-2.132500297028102,-1.6484991073608413,-5.0280299212393444,1.731031706517662,-3.338264514300093,0.041266299578410326,4.817603241210932,41.114981189028825,-14.704116235603472,1.6897654069392507,12,0.5100002288818359,3.2649993896484375,9.94749927520752,6.879999160766602,19.01000213623047,0,0.3331855148733447,3.9615229431830685,45.2599983215332,3.518524274588111,45.13000106811523,1.357148890602478,43.61000061035156,0.3331855148733447
|
|
1110,2011-12-20,46.77000045776367,46.83000183105469,45.56000137329102,45.72999954223633,2121200.0,0.03679893205390883,1.1896490489594995,-3.5861987319461033,42.52169256533083,44.341503693884164,-0.9499532829404274,0.19814258821934772,4.7845157142713575,6.177794806983911,26.422203588231525,1.720001220703125,-2.1968856298061326,0.04500064849853658,-3.319334966089201,3.4093362630862742,-1.6371671587953358,1.727168455792409,2.8704992397363256,98.5293787656094,45.36621589803668,1.6821678072938706,12,-1.1499996185302734,1.5699996948242188,7.904999732971191,5.219999313354492,16.360000610351555,1,0.28543934880173905,-1.9411641509716218,45.11000061035156,3.9615229431830685,45.2599983215332,3.518524274588111,45.13000106811523,0.28543934880173905
|
|
1111,2011-12-21,45.88999938964844,46.88000106811523,44.61000061035156,46.88000106811523,2141100.0,-0.018815502662009376,3.5858517356843644,-0.9519238528408397,46.432555324821344,45.19399989416668,0.025189534267362035,1.0434312061652733,5.546292373239353,6.86982214044825,26.171584645960834,2.2700004577636648,-2.1981974893784866,-0.7790004730224638,-4.16060282676311,2.6026018807181828,-2.469801649892787,0.9118007038478595,3.474880319951559,76.0290212486897,23.456683266920194,1.690801176870323,12,-0.26999855041503906,2.450000762939453,8.787501335144043,6.100000381469727,17.24000167846679,2,0.36064500887297424,1.1896490489594995,46.77000045776367,-1.9411641509716218,45.11000061035156,3.9615229431830685,45.2599983215332,0.36064500887297424
|
|
1112,2011-12-22,46.790000915527344,46.97999954223633,45.7599983215332,45.81999969482422,1769000.0,0.019612149441037507,-1.238526202325207,-0.9797975516620948,41.115200847835396,44.54793097315889,-0.8146917904242414,0.1586521580245659,4.535119905085615,5.830838053497068,25.832341394375867,1.220001220703125,-1.6672172213729297,0.11650104522705362,-3.265514516130807,3.4985166065849143,-1.5745067354518767,1.807508825905984,2.310283605688653,92.88394168509724,43.511530306436654,1.6910077806789303,12,-1.1700000762939453,1.135000228881836,7.642498970031738,5.19999885559082,16.96999740600586,3,0.3289164156554063,3.5858517356843644,45.88999938964844,1.1896490489594995,46.77000045776367,-1.9411641509716218,45.11000061035156,0.3289164156554063
|
|
1113,2011-12-23,47.90999984741211,48.0,46.5,46.7400016784668,1480300.0,0.023936715323146895,1.2222247339598864,1.2061821613968853,48.60334930960122,44.307817913892734,-2.142782703700334,-0.876324327805591,3.3227318926392186,4.558117080915558,25.412558610585638,1.5,-1.2342323414782541,1.1539999008178725,-2.265832732292509,4.573832533928254,-0.5559164157373147,2.8639162173730597,0.9362732929552493,97.34512776424941,48.987534525000946,1.7099163165551896,12,-2.289999008178711,-0.404998779296875,6.447500228881836,4.079999923706055,15.639999389648438,4,0.3226883559530578,-1.238526202325207,46.790000915527344,3.5858517356843644,45.88999938964844,1.1896490489594995,46.77000045776367,0.3226883559530578
|
|
1114,2011-12-27,48.63999938964844,49.040000915527344,47.75,47.81000137329102,1344200.0,0.015236893019438424,-1.7157892200757316,0.7094011241962979,61.055632012772975,46.10575555494188,-3.050965540183853,-1.717206024074457,2.465656442968239,3.749622764354598,25.858162485234626,1.2900009155273438,-0.921740906117293,1.8984994888305664,-1.4847855450903253,5.281784522751458,0.20685697187011698,3.590142005791016,-5.8899993896484375,90.97062080534023,40.16835708414869,1.691642516960446,12,-2.7449989318847656,-2.219999313354492,5.395000457763672,3.3500003814697266,15.94000244140625,1,0.294819085783947,1.2222247339598864,47.90999984741211,-1.238526202325207,46.790000915527344,3.5858517356843644,45.88999938964844,0.294819085783947
|
|
1115,2011-12-28,47.11000061035156,48.6500015258789,46.91999816894531,48.29999923706055,1661600.0,-0.03145556740328592,-1.203821006057328,-1.4337367117231106,55.91117607090007,47.53063611299257,-1.2967711605895502,-0.2512836946850996,3.9033075039523695,5.2300735381940555,26.172714500306764,1.7300033569335866,-0.9853819560441082,0.40100059509277486,-2.9534548109315395,3.755456001117089,-1.2762271079193823,2.078228298104932,-4.234200592041013,56.43340469026899,4.093950552325502,1.677227703012157,12,-1.2150001525878906,-0.9150009155273438,6.427499771118164,4.879999160766602,17.830001831054688,2,0.36106987722035466,-1.7157892200757316,48.63999938964844,1.2222247339598864,47.90999984741211,-1.238526202325207,46.790000915527344,0.36106987722035466
|
|
1116,2011-12-29,47.040000915527344,47.75,46.709999084472656,47.2599983215332,1330900.0,-0.001485877603848662,-1.3636355754767282,0.18487198309990993,53.98110977376413,48.24091849330517,-0.7700367671676247,-0.4119006088924664,3.91402618008906,5.326417168895148,26.846943360029496,1.0400009155273438,-1.1558086537138905,0.464000892639163,-2.588468642575606,3.516470427853932,-1.0622338749682214,1.9902356602465474,-4.040916879272459,39.024438466539436,-16.78000577466377,1.5262347676073844,12,-0.36499977111816406,-0.845001220703125,5.277498245239258,4.94999885559082,18.01000213623047,3,0.342049316314464,-1.203821006057328,47.11000061035156,-1.7157892200757316,48.63999938964844,1.2222247339598864,47.90999984741211,0.342049316314464
|
|
1117,2011-12-30,46.65999984741211,47.27999877929688,46.5099983215332,46.72999954223633,1061400.0,-0.008078253841823368,-3.162133740231393,0.318184182691474,45.7013579867596,48.739303895029586,-0.16783095944353477,-0.07596092482985739,4.267793744654803,5.703995119327892,25.848687512769075,0.770000457763679,-0.9624473568274112,0.1094997406005831,-2.93057214254609,3.1495716237472564,-1.4105362009727571,1.6295356821739233,-3.5400974735717767,6.299204320518559,-47.96133265014117,1.520035941573338,12,0.16500091552734375,-0.4650001525878906,5.227500915527344,5.329999923706055,18.109996795654283,4,0.3529790243155475,-1.3636355754767282,47.040000915527344,-1.203821006057328,47.11000061035156,-1.7157892200757316,48.63999938964844,0.3529790243155475
|
|
1118,2012-01-03,47.02999877929688,48.709999084472656,46.88000106811523,47.5,2332700.0,0.007929681377941478,-3.753262323507486,6.714332425068019,47.41887505200906,49.19343877153273,-0.2909477545929988,-0.6908798779346412,3.8766093974798466,5.319489182002961,25.52306857634383,2.049999237060547,-0.5892669150528249,0.6124986648559627,-2.0597510898947604,3.284748419606686,-0.7236262125193988,1.9486235422313243,-3.791694434622812,20.553356703984598,-29.23179610286777,1.3361248773753625,1,-0.20499801635742898,-0.8349990844726634,4.597500801086419,4.960000991821282,18.630004882812507,1,0.3557303843605679,-3.162133740231393,46.65999984741211,-1.3636355754767282,47.040000915527344,-1.203821006057328,47.11000061035156,0.3557303843605679
|
|
1119,2012-01-04,51.1500015258789,51.25,48.1500015258789,48.16999816894531,7476800.0,0.0876037179145257,-1.0529814039617267,-6.340416206739903,71.47696772884632,52.4106915674789,-3.871170039880255,-4.839256868865455,-0.21456167716859653,1.1688718951709305,24.707119684168056,4.220001220703118,-0.31881225433219385,4.593001365661614,1.2794432447509223,7.906559486572306,2.9362223052062646,6.249780426116963,-7.795663249787765,97.89032829723709,41.75625580985569,1.6567790604553458,1,-3.220001220703118,-4.675001144409173,0.45999813079834695,0.8399982452392649,14.180000305175788,2,0.24242419044519425,-3.753262323507486,47.02999877929688,-3.162133740231393,46.65999984741211,-1.3636355754767282,47.040000915527344,0.24242419044519425
|
|
1120,2012-01-05,52.099998474121094,52.52999877929688,50.13999938964844,50.84000015258789,4089300.0,0.01857276480747605,1.254717541318402,0.4228177524033856,79.25568944829624,56.05770647008722,-4.453980605225148,-5.5575343139502,-1.2462752098002312,0.1244957101208044,23.57421456896997,2.3899993896484446,0.15931587740852393,5.214998435974124,1.1189853630636009,9.311011508884647,3.1669918995188624,7.2630049724293855,-8.429833729073607,92.85713833092422,29.54624655995805,2.048006536455261,1,-2.9549999237060547,-4.98499870300293,-0.48999881744384766,-0.10999870300292969,13.389999389648438,3,0.23953941885684715,-1.0529814039617267,51.1500015258789,-3.753262323507486,47.02999877929688,-3.162133740231393,46.65999984741211,0.23953941885684715
|
|
1121,2012-01-06,53.68000030517578,53.93999862670898,51.79999923706055,52.15999984741211,4560100.0,0.03032633161859888,1.0980415989588181,1.2063511766540216,79.34111755214185,60.305030548343495,-5.378355663603429,-6.827591965074333,-2.822329553398518,-1.5483620540525322,22.417129264009898,2.1399993896484304,0.6711898484270549,6.376000213623044,1.353087137930956,11.398913289315132,3.864543675777,8.887456751469088,-9.47824551807333,96.50069568163974,29.169368977113066,2.5114565378460445,1,-3.460000991821289,-5.8600006103515625,-2.2775001525878906,-1.6900005340576172,11.65999603271483,4,0.20976158852861992,1.254717541318402,52.099998474121094,-1.0529814039617267,51.1500015258789,-3.753262323507486,47.02999877929688,0.20976158852861992
|
|
1122,2012-01-09,53.43999862670898,54.08000183105469,52.41999816894531,53.18000030517578,2973100.0,-0.004470970139761055,1.155842290000322,0.17105147581055552,77.86103588258004,63.5558846120078,-4.577191612168129,-6.314338575129433,-2.626543303138355,-1.3344168762341795,21.575912668369206,1.660003662109375,1.1158556319819581,5.756998634338373,0.09022771842895594,11.42376955024779,2.923613176383661,8.590384092293085,-8.459184332438006,91.11106754821476,19.935118759086308,2.8333854579547086,1,-3.144998550415032,-5.549997329711907,-2.2474985122680593,-1.4499988555908132,11.430004119873054,0,0.21725308239896224,1.0980415989588181,53.68000030517578,1.254717541318402,52.099998474121094,-1.0529814039617267,51.1500015258789,0.21725308239896224
|
|
1123,2012-01-10,59.86999893188477,62.25,59.1500015258789,59.9900016784668,13782200.0,0.1203218650900586,-2.97436323799833,-0.4615520049297797,85.20991478993959,66.23969380947077,-10.205467698648128,-12.431068177281198,-9.169445172744382,-7.72668290466725,21.91856006547239,8.810001373291023,1.7343280444310167,11.583498954772956,3.7194113661076997,19.447586543438213,7.651455160440328,15.515542749105585,-13.979265883935433,83.12055797393566,7.805757246327829,3.9320437943326265,1,-5.489999771118171,-7.369998931884773,-11.369998931884773,-8.119998931884773,5.719997406005838,1,0.08184395855353932,1.155842290000322,53.43999862670898,1.0980415989588181,53.68000030517578,1.254717541318402,52.099998474121094,0.08184395855353932
|
|
1124,2012-01-11,60.56999969482422,61.38000106811523,58.5,59.27999877929688,4371500.0,0.011692012283745834,-1.0210544631981853,-10.74976158687832,84.49999151230017,69.41622885851523,-10.09704530061098,-12.774776048498538,-9.988146764067729,-8.311525969957572,22.18896112180245,2.8800010681152273,2.4752637630332543,11.64149971008301,2.0598308960287284,21.223168524137293,6.8506653030558695,16.432334117110152,-12.716154612628799,86.12716580922609,13.180902137764292,4.790834407027142,1,-6.190000534057617,-8.069999694824219,-12.274999618530273,-9.639999389648438,4.44000244140625,2,0.08403506674807071,-2.97436323799833,59.86999893188477,1.155842290000322,53.43999862670898,1.0980415989588181,53.68000030517578,0.08403506674807071
|
|
1125,2012-01-12,61.2400016784668,61.72999954223633,59.93000030517578,60.13999938964844,3367700.0,0.01106161444639775,-1.3684193354899752,0.8527143473915225,88.78220975201387,73.2830177449874,-9.556937588360626,-12.80741462959385,-10.72444411316009,-8.829370825965889,21.977306213178906,1.7999992370605469,3.06783070908633,11.490001678466797,0.6592113623916873,22.320791994541906,6.074606520429242,16.90539683650435,-11.65861800613483,90.33494499718005,17.04421258388969,5.415395158037556,1,-6.860002517700195,-8.740001678466797,-12.85250186920166,-10.660001754760742,3.020000457763672,3,0.06678641476958047,-1.0210544631981853,60.56999969482422,-2.97436323799833,59.86999893188477,1.155842290000322,53.43999862670898,0.06678641476958047
|
|
1126,2012-01-13,61.959999084472656,62.11999893188477,60.7599983215332,61.06000137329102,2815100.0,0.011756978874463808,1.2295139377452446,0.8181780350188416,88.67923941047071,78.05833790317755,-8.870827709227228,-12.735125694908078,-11.451189472849038,-9.38269770571889,21.549349347432365,1.3600006103515696,3.466752770849567,11.292499160766603,-0.4212080826313951,23.0062064041646,5.4356455390676075,17.1493527824656,-10.858381452820524,97.04983864182833,25.15367073142812,5.856853621698998,1,-7.394998550415039,-9.459999084472656,-13.57249927520752,-11.379999160766602,3.0400009155273438,4,0.056972221295295444,-1.3684193354899752,61.2400016784668,-1.0210544631981853,60.56999969482422,-2.97436323799833,59.86999893188477,0.056972221295295444
|
|
1127,2012-01-17,60.68000030517578,62.68000030517578,60.54999923706055,62.38999938964844,2703100.0,-0.02065846995174736,-1.1624362926587455,-1.900003814706982,82.29640910996764,81.93361946517294,-6.0267240815144945,-10.783293552994628,-10.222287976351154,-8.024329588184173,21.315251044093948,2.1300010681152344,4.099793329989076,9.235000419616696,-2.9844672152147993,21.454468054448192,3.125266602200945,15.344734237032448,-8.240576789321906,52.15311354107918,-15.84134551189068,6.109733817415749,1,-5.2649993896484375,-7.965000152587891,-12.675000190734863,-10.100000381469727,6.019996643066406,1,0.07679624273695573,1.2295139377452446,61.959999084472656,-1.3684193354899752,61.2400016784668,-1.0210544631981853,60.56999969482422,0.07679624273695573
|
|
1128,2012-01-18,60.5099983215332,60.97999954223633,59.88000106811523,60.97999954223633,2305700.0,-0.0028016147460051544,3.6808324134796746,0.2748546621871835,80.89535955353153,82.9801074456935,-4.183429702407743,-9.920868804976877,-10.123820735599395,-7.781260681263376,21.130007258412043,1.0999984741211009,4.85946549425703,8.302498435974123,-4.192047122375982,20.797043994324234,2.0552256567990668,14.549771215149178,-6.63689405517426,48.0860807365103,-16.299711298118183,6.247272779175056,1,-4.099998474121094,-7.7949981689453125,-12.504998207092285,-9.929998397827148,6.079998016357408,2,0.0720542810442828,-1.1624362926587455,60.68000030517578,1.2295139377452446,61.959999084472656,-1.3684193354899752,61.2400016784668,0.0720542810442828
|
|
1129,2012-01-19,60.13999938964844,61.0,59.86999893188477,60.93000030517578,2491400.0,-0.006114674304214862,1.4301090264731546,1.6808486461918057,86.09417334150514,83.73993898938339,-2.6866186740498748,-8.81929591391183,-9.820814733041807,-7.310544356200921,20.999638618111323,1.1300010681152273,5.88309692324259,7.180999565124509,-5.324114636054702,19.686113766303713,0.9284424645349105,13.433556665714107,-5.033929677855134,9.608552519938682,-53.478818107491804,6.252557100589602,1,-2.8999996185302734,-7.424999237060547,-12.13499927520752,-9.559999465942383,7.2099990844726705,3,0.09062183245017219,3.6808324134796746,60.5099983215332,-1.1624362926587455,60.68000030517578,1.2295139377452446,61.959999084472656,0.09062183245017219
|
|
1130,2012-01-20,60.11999893188477,60.349998474121094,59.22999954223633,59.81999969482422,2580900.0,-0.0003325649811547482,1.9473721195207525,-0.3797454296116829,86.3333201231808,84.5168503861655,-1.5749681834289717,-8.166570649489664,-9.847176739463613,-7.2398555474846304,21.211808382304326,1.1199989318847656,6.964380165684375,6.493499183654791,-6.0457865151102155,19.03278488241979,0.22385633427229124,12.76314203303729,-3.953578937017923,25.79707805311184,-38.66793193883874,6.2696428493825,1,-2.569999694824226,-7.404998779296882,-12.114998817443855,-9.539999008178718,7.6199989318847585,4,0.0813373800935362,1.4301090264731546,60.13999938964844,3.6808324134796746,60.5099983215332,-1.1624362926587455,60.68000030517578,0.0813373800935362
|
|
1131,2012-01-23,62.43999862670898,62.58000183105469,60.02000045776367,60.04999923706055,3077200.0,0.03858948330076872,-1.0897996425079253,7.9666848924886295,89.56869821271698,85.81770175618071,-2.818031699680951,-9.679380015242813,-12.257492422656462,-9.541945358789242,21.370103027787355,2.5600013732910156,7.452896422683537,7.985998916625967,-4.587902279797426,20.55990011304936,1.6990483184142704,14.272949514837663,-5.361677388398874,93.04343114804651,20.34422700195674,6.286950598211695,1,-1.8499984741210866,-9.724998474121087,-14.43499851226806,-11.859998703002923,4.579998016357415,0,0.029148038910157492,1.9473721195207525,60.11999893188477,1.4301090264731546,60.13999938964844,3.6808324134796746,60.5099983215332,0.029148038910157492
|
|
1132,2012-01-24,62.18000030517578,62.29999923706055,61.29999923706055,61.91999816894531,1617600.0,-0.004163970647846571,3.0,0.10878753248079914,88.19969774827081,86.14989986266195,-1.3274851256275326,-8.65081651156546,-11.9966244226175,-9.278619908384044,21.580884951796904,1.1399993896484304,7.8020661312608794,6.956500625610353,-5.525914898676007,19.438916149896713,0.7152928634671767,13.19770838775353,-4.317443997504483,88.05966410190132,8.402314245600095,6.241207762143179,1,-1.5900001525878906,-9.46500015258789,-13.825000762939453,-11.600000381469727,8.680000305175781,1,0.045352198150270695,-1.0897996425079253,62.43999862670898,1.9473721195207525,60.11999893188477,1.4301090264731546,60.13999938964844,0.045352198150270695
|
|
1133,2012-01-25,63.36999893188477,63.790000915527344,61.66999816894531,62.2599983215332,2361900.0,0.019137964311169986,1.174356687050796,4.2691980398486145,86.15384337573221,86.33366118082107,-2.200169072616916,-9.089213720870994,-13.155788591372847,-10.436941862865929,22.368641455744307,2.1200027465820312,8.122623074612548,7.373499298095709,-5.116736079257684,19.863734675449102,1.1283816094190158,13.618616986772402,-4.833000464562851,90.78943295713418,12.883304475339898,6.245117688676696,1,-1.8599987030029368,-9.319997787475593,-15.467498779296882,-12.789999008178718,7.110004425048821,2,0.05254849412159168,3.0,62.18000030517578,-1.0897996425079253,62.43999862670898,1.9473721195207525,60.11999893188477,0.05254849412159168
|
|
1134,2012-01-26,62.97999954223633,64.51000213623047,62.72999954223633,63.13999938964844,2586500.0,-0.006154322174877214,-4.393948501575008,-0.14414392741769103,83.29253661724135,85.72369749917968,-1.6006898701535448,-7.978896060712316,-12.737883732745104,-10.014018598656158,23.693200274698494,1.7800025939941406,8.541892948569696,6.26649990081787,-6.091304357165157,18.624304158800896,0.08759777182635986,12.44540202980938,-3.60252068320154,71.0226923802182,-4.786009874073713,6.178902128991512,1,-1.1099987030029297,-8.419998168945312,-15.839999198913574,-12.399999618530273,5.840000152587891,3,0.057319733596271405,1.174356687050796,63.36999893188477,3.0,62.18000030517578,-1.0897996425079253,62.43999862670898,0.057319733596271405
|
|
1135,2012-01-27,64.12000274658203,64.45999908447266,62.459999084472656,62.4900016784668,1579000.0,0.01810103544985231,-1.36685514361492,-10.187516391292945,82.83019320600083,85.07380347646081,-2.5582277181988644,-8.1996111664549,-13.796184104683235,-11.092099994362279,24.779089951333788,2.0,8.135784633093408,6.556002998352049,-5.352064897842737,18.464070894546836,0.6019690502546524,12.510036946449446,-3.8186696976520196,91.31404802098847,17.37411192204523,5.954033948097395,1,-2.250001907348633,-9.560001373291016,-17.122502326965332,-13.540002822875977,1.9300003051757812,4,0.05037422940084402,-4.393948501575008,62.97999954223633,1.174356687050796,63.36999893188477,3.0,62.18000030517578,0.05037422940084402
|
|
1136,2012-01-30,63.13000106811523,63.79999923706055,62.68000030517578,63.2400016784668,1524700.0,-0.015439825889894787,-1.2178149762431731,-0.06748499280357098,79.09910376388011,84.71854732689553,-1.5475491787642426,-6.2635149305917395,-12.797162935133137,-10.060633124443676,25.857581379402063,1.44000244140625,7.709513800482867,4.761501312255852,-6.2966350003475,15.819637624859197,-0.7675668440458239,10.290569468557528,-2.0711075834711323,57.009351347561164,-14.148891542050166,5.529068156301673,1,-1.2600002288818288,-8.569999694824212,-16.150000572204583,-12.550001144409173,5.539997100830085,0,0.073023866904109,-1.36685514361492,64.12000274658203,-4.393948501575008,62.97999954223633,1.174356687050796,63.36999893188477,0.073023866904109
|
|
1137,2012-01-31,63.13000106811523,63.66999816894531,62.02999877929688,63.61000061035156,1694600.0,0.0,4.466713291159337,4.363607990012267,65.94912791999732,83.0578549231695,-1.3001986653181845,-5.2347464720227705,-12.692210816665245,-10.059303542551852,26.800905257468187,1.6399993896484304,7.125421927443064,3.9380012512206974,-5.826177928376346,13.70218043081774,-0.9440883385778207,8.820090841019216,-1.4499080261855823,51.408480973552116,-17.4832739818728,4.88208958979852,1,-1.2600002288818288,-7.995000839233391,-16.150000572204583,-12.550001144409173,7.810001373291023,1,0.0616188105359603,-1.2178149762431731,63.13000106811523,-1.36685514361492,64.12000274658203,-4.393948501575008,62.97999954223633,0.0616188105359603
|
|
1138,2012-02-01,63.7599983215332,65.08999633789061,63.099998474121094,63.61000061035156,2437300.0,0.00997936389606946,-2.4016999827197525,-0.312495529647374,65.71428249286576,80.79342260665402,-1.5876613644332096,-4.792841423659965,-13.163605525688254,-10.700900100985109,28.572738484434513,1.989997863769517,6.494372024989403,3.7314985275268526,-4.3707282405875105,11.833725295641216,-0.31961485653033606,7.782611911584034,-1.729999542236321,56.53597785977876,-9.755269438795047,4.051113384057182,2,-1.6000003814697337,-7.965000152587898,-16.987497329711914,-13.179998397827148,8.329998016357422,2,0.11135512038463347,4.466713291159337,63.13000106811523,-1.2178149762431731,63.13000106811523,-1.36685514361492,64.12000274658203,0.11135512038463347
|
|
1139,2012-02-02,63.54999923706055,64.55999755859375,63.0099983215332,64.43000030517578,1526700.0,-0.0032935867315061484,1.7193074624468367,-5.866763307138679,61.919498428060436,78.08077575164064,-0.9421640211010427,-3.80111944762362,-12.753554337165653,-10.461845657109947,31.11880602937593,1.5499992370605469,6.089958508979926,2.9014995574951143,-4.172605973132718,9.975605088122954,-0.635553207818802,6.438552322809031,-1.5200004577636648,49.67325720554514,-13.015787703223815,3.5370527653139194,2,-0.9950008392334055,-7.75000190734864,-16.98749828338623,-12.969999313354492,8.71999740600586,3,0.10904805984374688,-2.4016999827197525,63.7599983215332,4.466713291159337,63.13000106811523,-1.2178149762431731,63.13000106811523,0.10904805984374688
|
|
1140,2012-02-03,64.58000183105469,64.81999969482422,63.79999923706055,64.47000122070311,1384100.0,0.01620775147694209,2.4576501318988258,-0.1250005418597655,63.10001373291015,75.1398108094399,-1.4225833096643967,-4.056174827736129,-13.515185945234016,-11.457626196655795,33.374185264431645,1.2700004577636719,5.779541066661913,3.307501983642581,-2.7151991964262265,9.330203163711396,0.2961513936081701,6.318852573676992,-1.9380035400390625,83.33349955121207,23.958517148032627,3.0113505900344073,2,-1.3850040435791087,-8.78000450134278,-18.42250156402588,-14.000001907348633,8.30999755859375,4,0.06565496660810921,1.7193074624468367,63.54999923706055,-2.4016999827197525,63.7599983215332,4.466713291159337,63.13000106811523,0.06565496660810921
|
|
1141,2012-02-06,64.94000244140625,65.26999664306639,63.70000076293945,64.15000152587889,1325100.0,0.005574490556586653,1.165527510747025,7.1817866555686285,73.45815681259421,73.50186181658694,-1.5540944069036016,-3.7200823537804553,-13.583236786838008,-11.814814275753093,35.327673962154655,1.569995880126939,5.440958145489304,3.1045024871826143,-1.9585017950408172,8.167506769406053,0.5730003460708986,5.63600462829433,-1.9300041198730469,89.8149870606329,28.306778103174835,2.5315021411117185,2,-1.4700050354003977,-9.050004959106452,-18.895002365112305,-14.360002517700195,7.489997863769531,0,0.01709270971083021,2.4576501318988258,64.58000183105469,1.7193074624468367,63.54999923706055,-2.4016999827197525,63.7599983215332,0.01709270971083021
|
|
1142,2012-02-07,65.05000305175781,65.30000305175781,64.18000030517578,64.87999725341797,1168500.0,0.0016938806008024443,2.343262847447591,0.2151969636976407,75.16632206108675,72.28102611495966,-1.3568604715947714,-3.0732612862149367,-13.38399636311469,-11.939217342809016,37.34418024703498,1.1200027465820312,5.114211938241169,2.634002876281741,-0.7647751147920445,6.032780867355527,0.9346138807448483,4.333391871818634,-1.5880050659179688,89.08299198248908,24.80802296790793,1.6993889955368946,2,-1.3850021362304688,-9.145002365112305,-18.615002632141113,-14.470003128051758,9.189994812011719,1,0.05564942271112905,1.165527510747025,64.94000244140625,2.4576501318988258,64.58000183105469,1.7193074624468367,63.54999923706055,0.05564942271112905
|
|
1143,2012-02-08,64.76999664306639,65.44999694824219,64.19999694824219,65.26000213623047,1625700.0,-0.004304479562723951,1.8735793461484496,-2.882286945204948,75.92381377117293,71.46227913206316,-0.9581385401792772,-2.537432699463203,-12.777441975068847,-11.678421628253226,37.48606158687791,1.25,4.437565777025583,2.1089965820312386,-1.2228028168542977,5.440795980916768,0.44309688258847757,3.774896281474007,-1.069995880126939,72.13111934849879,0.9023356263605962,1.6658996994427662,2,-1.0299987792968608,-8.604997634887681,-18.259996414184556,-14.189996719360337,7.270004272460952,2,0.0952602457638132,2.343262847447591,65.05000305175781,1.165527510747025,64.94000244140625,2.4576501318988258,64.58000183105469,0.0952602457638132
|
|
1144,2012-02-09,65.66000366210939,65.79000091552734,64.30000305175781,64.79000091552734,1693800.0,0.013741038523556348,1.6371707705707206,-1.7754959050851455,78.26528844712846,70.95506749218845,-1.5958264312432817,-3.1901163144292397,-13.409901656776789,-12.569885257089652,37.92948884423436,1.4899978637695312,3.8278115796102554,2.7445034027099737,-0.690779391498566,6.1797861969185135,1.0268620056057074,4.462144799814247,-1.610003662109392,93.78003617573957,16.110272851821904,1.7176413971042703,2,-1.7500038146972798,-8.690002441406264,-19.150003433227553,-15.080003738403335,7.389999389648423,3,0.09792860671879322,1.8735793461484496,64.76999664306639,2.343262847447591,65.05000305175781,1.165527510747025,64.94000244140625,0.09792860671879322
|
|
1145,2012-02-10,65.33000183105469,65.40000152587889,64.54000091552734,64.88999938964844,961400.0,-0.005025918559994458,1.9655099839521102,0.5057483360079894,68.50190172755094,69.77760059926298,-1.2026026884139043,-2.6751474011354404,-12.783158638682707,-12.290376869080461,38.32751940564339,1.1200027465820455,3.290469137036851,2.2100015640258803,-1.2916270704147905,5.711630198466551,0.45918724680554135,3.960815881246212,-1.1300048828125,77.99047603402929,2.171797855184707,1.7508143172203339,2,-1.4200019836425781,-7.365001678466797,-18.127501487731934,-14.750001907348633,7.55999755859375,4,0.10622982729984831,1.6371707705707206,65.66000366210939,1.8735793461484496,64.76999664306639,2.343262847447591,65.05000305175781,0.10622982729984831
|
|
1146,2012-02-13,65.48999786376953,66.0,65.18000030517578,65.55000305175781,1231100.0,0.002449043750658353,-1.411762725936564,-0.13637467055070052,71.46557328707523,70.39053897338276,-1.1092808492626745,-2.6953153799296246,-12.700977801662134,-12.473304430112378,38.730222258759575,0.8199996948242188,2.8588985920952936,2.193497657775879,-1.416135826759458,5.803131142311216,0.3886809155082034,3.9983144000435473,-1.1899948120117188,71.97789990400376,-2.197680198087781,1.8048167422676689,2,-0.9849987030029297,-6.589998245239258,-17.35999870300293,-14.909997940063477,8.580001831054688,0,0.11299437726768868,1.9655099839521102,65.33000183105469,1.6371707705707206,65.66000366210939,1.8735793461484496,64.76999664306639,0.11299437726768868
|
|
1147,2012-02-14,65.33999633789061,65.88999938964844,64.81999969482422,65.44000244140625,1697400.0,-0.0022904493933707526,1.1399993896484375,1.6666242848063397,64.76755857146497,70.28534742656045,-0.6848425856316567,-2.2960163661273683,-12.223987250445013,-12.31380850155734,38.9390529330649,1.0699996948242188,2.3541054726575794,1.8104963302612163,-1.6878922476287244,5.308884908151164,0.06130204131623884,3.5596906192061866,-0.799995422363267,63.33319204848817,-8.379772012431488,1.7491942889449723,2,-0.8349971771240092,-6.1299972534179545,-16.319996833801255,-14.759996414184556,10.610000610351577,1,0.10850940258124386,-1.411762725936564,65.48999786376953,1.9655099839521102,65.33000183105469,1.6371707705707206,65.66000366210939,0.10850940258124386
|
|
1148,2012-02-15,64.87000274658203,67.22000122070311,64.62000274658203,65.77999877929689,2450200.0,-0.0071930458777211825,-2.6879514747498594,9.099404943544775,63.99999999999985,70.51651426788706,-0.04563553033995049,-1.5627576962455692,-11.506963770963196,-11.794165144877866,39.60405688104417,2.5999984741210795,1.9470627309719433,1.1225025177001982,-2.1174782418448928,4.362483277245289,-0.4974878620723473,2.7424928974727436,1.1299972534179688,19.520549734800085,-50.12010737192317,1.619990379772546,2,0.5899982452392578,-2.010002136230476,-15.777502059936523,-14.290002822875977,11.009994506835938,2,0.14444265023067548,1.1399993896484375,65.33999633789061,-1.411762725936564,65.48999786376953,1.9655099839521102,65.33000183105469,0.14444265023067548
|
|
1149,2012-02-16,65.58999633789061,65.88999938964844,64.15000152587889,64.72000122070311,1774600.0,0.011099022056793695,1.367342066474262,-0.9560427583315717,61.61132042724576,70.351103900591,-0.49821687014254223,-1.9536826932780826,-11.923591493388422,-12.48440761263302,40.170320173860205,1.7399978637695455,1.9584792394174997,1.5699962615966712,-1.286524037847812,4.426516561041154,0.1417361118744367,2.9982564113189127,1.6300048828125,46.90537313210286,-19.167824771739312,1.4282601497222414,2,-0.12999534606932173,-2.7299957275390554,-12.14999675750731,-13.614995956420884,9.640007019042983,3,0.09833823658731689,-2.6879514747498594,64.87000274658203,1.1399993896484375,65.33999633789061,-1.411762725936564,65.48999786376953,0.09833823658731689
|
|
1150,2012-02-17,65.01000213623047,65.98999786376953,64.76999664306639,65.87999725341797,1127100.0,-0.008842723495093185,1.238541870817844,-1.0,65.87840254244657,69.50890898168572,0.16671972971788307,-1.0419808757651197,-10.949805331436771,-11.876295840303833,41.08369010100759,1.2200012207031392,1.922780708432768,0.745501899719244,-1.4708536976174855,2.9618574970559806,-0.3626758989491208,1.8536796983876087,2.209999084472642,28.01305198177938,-37.5870748071771,1.1081777986683683,2,0.6749992370605327,-1.7850017547607493,-11.570002555847168,-13.035001754760742,9.669998168945312,4,0.12367329105264879,1.367342066474262,65.58999633789061,-2.6879514747498594,64.87000274658203,1.1399993896484375,65.33999633789061,0.12367329105264879
|
|
1151,2012-02-21,64.26000213623047,65.91999816894531,63.91999816894531,65.48999786376953,1157600.0,-0.011536686284494335,-1.094236822343298,1.4137961274028343,58.47077979455523,67.65384872984887,0.9053221315906939,-0.1566723559672596,-9.798872144336606,-11.105287764245553,41.279918852105546,2.0,1.946997424173631,-0.09549827575683878,-2.1391635128283752,1.9481669613147048,-1.117330894292607,0.9263343427789295,2.8371990966796687,10.303140995704469,-54.733716399444745,1.0218326185357705,2,1.30999755859375,-1.0350017547607493,-10.820002555847168,-12.285001754760742,9.05999755859375,1,0.1342981165036763,1.238541870817844,65.01000213623047,1.367342066474262,65.58999633789061,-2.6879514747498594,64.87000274658203,0.1342981165036763
|
|
1152,2012-02-22,65.0,65.33999633789061,63.4900016784668,63.77000045776367,1133600.0,0.011515683771698981,-1.0670364868925353,-1.0000031013906636,59.14456194245876,65.7894874155473,0.1759929582357529,-0.7110252143250477,-10.139124887475063,-11.778246660027463,41.37110455043267,1.849994659423814,1.897980682013177,0.5034996032714787,-1.2808566979455378,2.287855904488495,-0.38867854733703666,1.395677753879987,1.906569049072246,40.48253369564455,-24.570894302463557,0.8921781506085095,2,0.35500144958496094,-1.7749996185302805,-11.467499732971191,-13.024999618530273,8.150001525878906,2,0.13953845684344945,-1.094236822343298,64.26000213623047,1.238541870817844,65.01000213623047,1.367342066474262,65.58999633789061,0.13953845684344945
|
|
1153,2012-02-23,66.69999694824219,67.12999725341797,64.79000091552734,64.79000091552734,1681900.0,0.026153799203725958,-1.4502630349075483,1.5528428809348802,69.04474270144449,64.76498233269353,-1.364985649086023,-2.2648771246364277,-11.473922246248932,-13.378923316109208,41.36187267995989,2.339996337890625,1.7620639948860912,2.036996650695798,0.0819436909160487,3.99204961047554,1.0594701708059233,3.0145231305856726,-3.2099952697753906,88.18679044186615,20.312625045692158,0.9775264798898717,2,-1.3449954986572266,-3.474996566772468,-12.63499641418457,-14.50999641418457,8.030006408691406,3,0.1386806660152895,-1.0670364868925353,65.0,-1.094236822343298,64.26000213623047,1.238541870817844,65.01000213623047,0.1386806660152895
|
|
1154,2012-02-24,66.58999633789061,67.56999969482422,66.15000152587889,66.55000305175781,1223800.0,-0.001649184638448098,-2.380962761126168,0.020938936755775534,63.67344905115108,64.22848759087132,-1.2395437566038225,-1.9716449581431021,-10.990213994079383,-13.11781950418041,41.24903581576136,1.4199981689453267,1.5968278841894161,1.7464962005615092,-0.22085953013407789,3.7138519312570963,0.7628183352137228,2.730174065909303,-3.099994659423814,75.98029820101372,9.645998858494565,0.9836778653477932,2,-1.059995651245103,-3.1899967193603374,-12.02749633789061,-14.399995803832994,8.15000152587892,4,0.13951045842363596,-1.4502630349075483,66.69999694824219,-1.0670364868925353,65.0,-1.094236822343298,64.26000213623047,0.13951045842363596
|
|
1155,2012-02-27,67.34999847412111,67.55999755859375,65.75,65.83999633789061,1308700.0,0.01141315780187302,-1.1420155206739169,37.756390690590244,65.54837680779907,63.57102131539619,-1.8806462829553254,-2.61113071275183,-11.265837484665767,-13.658652835156722,41.16493041625953,1.80999755859375,1.4661983581132034,2.344998550415056,0.11495193628547895,4.575045164544633,1.2299752433502675,3.4600218574798447,-3.696796875000011,94.60781059644913,29.953016953391625,1.1150233070647873,2,-1.8199977874756001,-3.9499988555908345,-12.37249851226808,-15.15999794006349,9.260002136230455,0,0.11700081754033498,-2.380962761126168,66.58999633789061,-1.4502630349075483,66.69999694824219,-1.0670364868925353,65.0,0.11700081754033498
|
|
1156,2012-02-28,67.73999786376953,67.83999633789061,66.98999786376953,67.30000305175781,1407200.0,0.005790636948540984,1.6562794301723331,0.29138688049150874,66.7496748240153,63.79125645456845,-2.143311035147846,-2.7806161758869195,-11.1182540333958,-13.869219556397937,41.11155898011973,0.8499984741210795,1.2210918722543767,2.504498100280756,0.14143799540138957,4.867558205160115,1.3229680478410728,3.6860281527204393,-3.9301243408203064,97.70118168066153,34.64363380807404,1.1815300524396801,2,-2.0749988555908203,-3.80999946594239,-12.607498168945312,-15.549997329711914,7.560005187988281,1,0.10245058547777264,-1.1420155206739169,67.34999847412111,-2.380962761126168,66.58999633789061,-1.4502630349075483,66.69999694824219,0.10245058547777264
|
|
1157,2012-02-29,67.01999664306639,68.05999755859375,66.98999786376953,67.73999786376953,1443000.0,-0.010628893466325784,-1.7435932548221762,-1.6363857051204567,63.28219438684598,63.71150027532913,-1.2962556324893484,-1.8490452981662742,-9.906954310062531,-13.014144421567224,41.45151943739117,1.0699996948242188,1.1457081837284733,1.589997100830061,-0.6819810824366783,3.8619752840968076,0.45400800919668427,2.725986192463438,-2.968315751220686,68.19565800678903,6.026193679168905,1.1359890916333724,2,-1.2449970245361186,-2.3399982452392436,-10.367496490478501,-14.829996109008775,10.040000915527358,2,0.09400184075374174,1.6562794301723331,67.73999786376953,-1.1420155206739169,67.34999847412111,-2.380962761126168,66.58999633789061,0.09400184075374174
|
|
1158,2012-03-01,70.86000061035156,70.9800033569336,67.51999664306639,67.80999755859375,3453200.0,0.05729639151932786,1.1033420835381833,-4.23610816767677,72.76709601560606,64.95103089625805,-4.690476851877335,-5.4070861095863165,-13.205099923479665,-16.72682898349656,41.770696488836236,3.9600067138672017,1.1328008349104124,5.075000953674319,1.8732100401085745,8.276791867240057,3.474105496891454,6.6758964104571845,-6.48765438516601,97.70549388992382,37.901422649652886,1.6008954567828695,3,-3.624998092651367,-4.534999847412109,-14.207500457763672,-18.670000076293945,5.1100006103515625,3,0.03231725791423168,-1.7435932548221762,67.01999664306639,1.6562794301723331,67.73999786376953,-1.1420155206739169,67.34999847412111,0.03231725791423168
|
|
1159,2012-03-02,70.4800033569336,71.41000366210938,69.80999755859375,70.80000305175781,1807500.0,-0.005362648181553298,1.0779287692406776,-0.1049178277509568,72.44991828483964,65.6811993120795,-3.9603599866053685,-4.7234649294236135,-12.2716523576551,-16.200789832844578,42.198709262189894,1.600006103515625,1.2212205817573079,4.348503494262701,0.6967975044236709,8.000209484101731,2.522650499343186,6.174356489182216,-5.446891418573244,83.56890983301611,24.988565977287884,1.8258529949195146,3,-3.030000686645508,-3.7600021362304688,-12.700002670288086,-17.735002517700195,0.9599990844726562,4,0.06030079167954372,1.1033420835381833,70.86000061035156,-1.7435932548221762,67.01999664306639,1.6562794301723331,67.73999786376953,0.06030079167954372
|
|
1160,2012-03-05,68.81999969482422,70.75,68.33000183105469,70.26000213623047,1666800.0,-0.02355283176850287,1.0,4.500011920940324,62.837337838426045,66.16637242806516,-1.9032163799357278,-2.8770312430893057,-10.119591768312262,-14.44426938525698,42.188660763412614,2.4199981689453125,1.32977546440992,2.4764999389648494,-1.2865629270139607,6.239562804943667,0.5949685059754444,4.3580313719542545,-3.021660749613986,41.40270204491671,-14.843356749820984,1.8815314329894073,3,-1.3699970245361328,-2.0999984741210938,-10.604998588562012,-15.714998245239258,4.239997863769531,0,0.0860214791513656,1.0779287692406776,70.4800033569336,1.1033420835381833,70.86000061035156,-1.7435932548221762,67.01999664306639,0.0860214791513656
|
|
1161,2012-03-06,66.05000305175781,67.41000366210939,65.18000030517578,67.40000152587889,2363400.0,-0.04024987874672614,2.2554728266014266,0.9374973509091581,52.2771250018352,65.40332387910698,1.2822347689356377,-0.02067222007869418,-6.8512112481047325,-11.587295016902104,41.391222458881614,3.6399993896484375,1.3575621662364625,-0.34899673461913494,-4.057245879405983,3.359252410167713,-2.2031213070125517,1.5051278377742818,5.3600006103515625,13.964723560120943,-39.6752946422109,1.8541245723934225,3,2.049999237060547,0.6699981689453125,-7.8350019454956055,-12.945001602172852,7.079994201660156,1,0.15987883528663538,1.0,68.81999969482422,1.0779287692406776,70.4800033569336,1.1033420835381833,70.86000061035156,0.15987883528663538
|
|
1162,2012-03-07,68.66999816894531,69.0,67.20999908447266,68.20999908447266,2028600.0,0.039666843241997096,2.196422367695043,-0.34074044770468354,60.710256900974734,64.47726990127701,-0.8520235950955453,-2.4828585105177012,-8.961116498250405,-14.104673244933622,40.744055428343906,2.9499969482421875,1.4811639175228493,2.08999862670899,-1.6936282576525485,5.873625511070529,0.19818518452821365,3.9818120688897665,2.61540542602539,56.019197162797475,-1.8567010753337172,1.8918134421807709,3,-0.3749961853027344,-1.9499969482421875,-10.454997062683105,-15.564996719360352,4.840003967285156,2,0.0965487849075084,2.2554728266014266,66.05000305175781,1.0,68.81999969482422,1.0779287692406776,70.4800033569336,0.0965487849075084
|
|
1163,2012-03-08,70.94000244140625,72.0,69.37999725341797,69.59999847412111,2369200.0,0.03305671083427386,-1.9438127118970978,2.9130579005854433,63.867309397566345,64.4988099397676,-2.7461166585941754,-4.497510573173855,-10.720242744826344,-16.2538270900276,40.33613707557714,3.3300018310546875,1.7942863277521326,4.051502609252935,-0.09909075627905395,8.202095974784932,1.9762059264869407,6.12679929201893,-5.760002136230469,84.45751310812821,24.153182492744335,2.0752966827659978,3,-2.3500022888183594,-3.4350032806396484,-12.437501907348633,-17.83500099182129,2.4599990844726562,3,0.08627001559863756,2.196422367695043,68.66999816894531,2.2554728266014266,66.05000305175781,1.0,68.81999969482422,0.08627001559863756
|
|
1164,2012-03-09,72.08999633789062,72.36000061035156,70.80000305175781,71.13999938964844,2348300.0,0.01621079584024865,1.0939487347540682,0.708950847486585,67.82476511559915,64.7517419739676,-3.390429655721519,-5.418917006531302,-11.358996055325584,-17.29549449511439,39.843014722813734,1.55999755859375,2.1155035226981624,4.8799968719482365,0.17145160822886396,9.588542135667609,2.5257242400885502,7.234269503807923,-6.773596038818354,96.23949497235674,30.534822044269674,2.354272631859687,3,-3.319995880126953,-4.404996871948242,-13.112498283386238,-18.694997787475593,2.82000732421875,4,0.053821682340316146,-1.9438127118970978,70.94000244140625,2.196422367695043,68.66999816894531,2.2554728266014266,66.05000305175781,0.053821682340316146
|
|
1165,2012-03-12,72.2699966430664,72.75,71.48999786376953,72.33999633789062,964800.0,0.0024968832614737924,1.8314431443144314,-0.07368412598981673,70.76204586497741,65.19756097851894,-3.1280862379034033,-5.325366328282584,-10.965799501917182,-17.33771799335652,39.36033556813728,1.2600021362304688,2.2297752123470502,4.7129974365234375,-0.4162868431506439,9.842281716197526,2.1483552966863897,7.277639576360485,-6.671852331542965,93.65913637669256,20.081262202809555,2.564642139837043,3,-3.3049964904785156,-4.149995803833008,-13.092498779296882,-18.874998092651374,2.5100021362304688,0,-0.011484630416677688,1.0939487347540682,72.08999633789062,-1.9438127118970978,70.94000244140625,2.196422367695043,68.66999816894531,-0.011484630416677688
|
|
1166,2012-03-13,72.88999938964844,73.4000015258789,71.58999633789062,72.87999725341797,1829100.0,0.00857897848873801,2.5145513129143366,-0.1428882833787466,70.5790301076552,66.0083205030533,-3.286329163265677,-5.6523533335901135,-10.991326181667148,-17.797216365096574,38.734793289241054,1.8100051879882812,2.4679684746097337,4.963000106811521,-0.5886860680737271,10.514686281696775,2.1871570193688967,7.7388431942541445,-6.862743736816398,91.76087342358777,13.418473619874149,2.775843087442626,3,-3.5999984741210938,-4.444997787475586,-13.392501831054695,-19.495000839233406,0.06999969482421875,1,0.0023322564188339445,1.8314431443144314,72.2699966430664,1.0939487347540682,72.08999633789062,-1.9438127118970978,70.94000244140625,0.0023322564188339445
|
|
1167,2012-03-14,72.43000030517578,73.7300033569336,71.5999984741211,73.33999633789062,1748700.0,-0.0063108668997736705,1.5207008166563587,-90.98016781083143,65.9788155588584,65.25406711897023,-2.210696084631337,-4.8843790877008075,-9.917689006759929,-17.158597776164427,38.394315865694495,2.1300048828125,2.6448933890327453,4.148500823974615,-1.6092732019229175,9.906274849872148,1.2696138110258488,7.027387836923381,-5.812924982499993,70.11491430535776,-6.693807311277155,2.878887012948768,3,-2.9749984741210938,-3.819997787475586,-12.750002861022956,-18.94500160217286,1.2699966430664062,2,0.009664461484092612,2.5145513129143366,72.88999938964844,1.8314431443144314,72.2699966430664,1.0939487347540682,72.08999633789062,0.009664461484092612
|
|
1168,2012-03-15,74.23999786376953,74.36000061035156,71.95999908447266,72.58000183105469,2160300.0,0.024989611362246755,1.5263153667928862,-1.8241794173129322,69.48548801897282,64.92468597831835,-3.9010581406398614,-6.278299254240494,-11.092292253404231,-18.77699870173958,37.69415750425115,2.4000015258789062,2.8493771156707055,5.4899986267089815,-0.6134494205771546,11.593446673995125,2.4382746030659064,8.541722650352057,-6.911629737667965,96.62913402026506,18.901190388237367,3.0517240236430707,3,-4.469997406005859,-5.314996719360352,-14.454997062683105,-20.7399959564209,-0.4199981689453125,3,-0.009832916871557629,1.5207008166563587,72.43000030517578,2.5145513129143366,72.88999938964844,1.8314431443144314,72.2699966430664,-0.009832916871557629
|
|
1169,2012-03-16,72.04000091552734,74.5,71.95999908447266,74.36000061035156,2796500.0,-0.029633580435699636,-1.0483850624040558,-1.3975935177567689,61.12957809106462,64.7349348952782,-1.6276714443547178,-3.7632519207209043,-8.40218501915848,-16.39497546741336,37.342292861210545,2.5400009155273438,3.117270462992522,2.967501449584958,-3.1144950297940994,9.049497928964009,-0.07349679010457066,6.008499689274487,-3.8678368913157755,18.27251366826605,-54.95240031619624,3.040998239689526,3,-2.200000762939453,-3.0450000762939453,-12.087502479553223,-18.465002059936523,-1.8600006103515625,4,0.01887840912087535,1.5263153667928862,74.23999786376953,1.5207008166563587,72.43000030517578,2.5145513129143366,72.88999938964844,0.01887840912087535
|
|
1170,2012-03-19,73.05000305175781,73.94000244140625,71.54000091552734,72.31999969482422,1908700.0,0.014020018370276999,-1.0960703636454499,-0.3146566607582698,62.24067878764001,65.84199642703429,-2.2065937869125065,-4.363766236191111,-8.930861470595005,-17.275745745878254,36.841465623805206,2.4000015258789062,2.9567988531451306,3.5755035400390653,-2.4383454781990395,9.589352558277177,0.5685790309200058,6.582428049158125,-3.9919419909358567,51.0136014619574,-18.32559886818475,3.0069245091190555,3,-2.1950035095214844,-4.055002212524414,-12.610002517700195,-19.305002212524414,-1.1200027465820312,0,0.02546201961187733,-1.0483850624040558,72.04000091552734,1.5263153667928862,74.23999786376953,1.5207008166563587,72.43000030517578,0.02546201961187733
|
|
1171,2012-03-20,72.88999938964844,73.25,71.94999694824219,72.61000061035156,2086800.0,-0.0021903306697469427,1.600006103515625,0.3835582078321123,63.890211806895806,66.19532474991442,-1.0888005728105128,-3.7145202001171924,-8.332403461651637,-16.9519589636283,36.993572216328104,1.3000030517578125,2.8234780332260527,2.984000015258786,-2.682914470081201,8.650914500598773,0.15054277258879267,5.81745725792878,-3.07006687734156,45.60807066471121,-22.88949623188897,2.8334572426699913,3,-0.9500007629394531,-3.894998550415039,-11.952499389648438,-19.14499855041504,0.529998779296875,1,0.025929474625799642,-1.0960703636454499,73.05000305175781,-1.0483850624040558,72.04000091552734,1.5263153667928862,74.23999786376953,0.025929474625799642
|
|
1172,2012-03-21,74.06999969482422,74.56999969482422,73.31999969482422,73.48999786376953,2237300.0,0.016188781932454877,-1.7173967127195529,2.071444141689373,58.68976772678249,65.62004234204953,-1.58939885138507,-4.406080760626665,-9.043460579356463,-17.98216542313248,37.62470914805078,1.6800003051757812,2.970332625934077,3.7105003356933537,-1.7512892892441272,9.172289960630835,0.9796055232246061,6.441395148162101,-3.594857734240307,83.49834318692277,17.92309564864098,2.730894812468742,3,-1.3849983215332031,-5.039999008178711,-12.367500305175781,-20.219999313354492,0.6399993896484375,2,-0.01498583252227459,1.600006103515625,72.88999938964844,-1.0960703636454499,73.05000305175781,-1.0483850624040558,72.04000091552734,-0.01498583252227459
|
|
1173,2012-03-22,75.94999694824219,76.66000366210938,70.87999725341797,71.76000213623047,8635600.0,0.025381359000455683,1.060605318808946,7.224106179790061,63.69553166428973,65.16123862523739,-2.999412466602891,-5.857897047107258,-10.63029016280204,-19.77049083088386,37.098558013468086,5.780006408691406,3.583079765364843,5.127997589111331,-0.5895934284076674,10.84558860663033,2.269202080351832,7.98679309787083,-1.3799972534179688,87.7161604388613,23.408349489165516,2.8587955087594983,3,-2.1799964904785156,-5.874994277954102,-14.092497825622559,-22.09999656677246,-1.80999755859375,3,-0.029624754317413737,-1.7173967127195529,74.06999969482422,1.600006103515625,72.88999938964844,-1.0960703636454499,73.05000305175781,-0.029624754317413737
|
|
1174,2012-03-23,75.87999725341797,76.6500015258789,74.51000213623047,76.33999633789062,3162200.0,-0.000921655005094002,2.96292711872788,-0.10978512029512501,69.20566252487441,64.98830714300371,-2.6097021785623724,-5.329473408713554,-10.284458287665558,-19.61404378689638,36.398596574669874,2.1399993896484375,3.86650655660533,4.5934978485107365,-1.1855898728564114,10.372585569877884,1.7039539878271626,7.48304170919431,-5.0,86.5050943971531,18.502680553650464,2.889543860683576,3,-2.109996795654297,-5.804994583129883,-11.719996452331543,-21.419996261596687,0.17000579833984375,4,-0.027148097432238116,1.060605318808946,75.94999694824219,-1.7173967127195529,74.06999969482422,1.600006103515625,72.88999938964844,-0.027148097432238116
|
|
1175,2012-03-26,75.2300033569336,76.61000061035156,74.5999984741211,75.77999877929688,3087600.0,-0.00856607696378242,-1.2209904696068554,1.195644602192626,78.2288060081765,65.83828224306164,-1.6714460848826036,-4.2782060637360075,-9.382097605789284,-18.85719257096845,35.97423372600369,2.0100021362304688,3.9018772554179435,3.549503707885748,-2.1737686488103805,9.272776064581876,0.6878675295376837,6.411139886233812,-4.350006103515625,75.25953772256227,0.404298686453501,2.8616361783480673,3,-1.4600028991699219,-5.155000686645508,-11.070002555847168,-20.24500274658204,4.1999969482421875,0,-0.06712751331138123,2.96292711872788,75.87999725341797,1.060605318808946,75.94999694824219,-1.7173967127195529,74.06999969482422,-0.06712751331138123
|
|
1176,2012-03-27,74.68000030517578,75.4800033569336,74.55999755859375,75.05000305175781,1757600.0,-0.0073109534389927955,-2.016371709086361,0.6727378656937951,71.17690040007291,66.4158472254188,-0.9396426775466722,-3.353555669908175,-8.604126815300503,-18.176419134597367,35.41693204343193,0.9200057983398438,3.744240609119828,2.652500534057623,-2.903937910606558,8.208938978721804,-0.12571868827447474,5.4307197563897205,-3.6846029663085886,65.74392454035589,-11.01914401383263,2.7782192223320923,3,-0.9099998474121094,-4.604997634887695,-10.224999427795424,-19.694999694824226,5.620002746582031,1,-0.03682378131711672,-1.2209904696068554,75.2300033569336,2.96292711872788,75.87999725341797,1.060605318808946,75.94999694824219,-0.03682378131711672
|
|
1177,2012-03-28,73.31999969482422,74.6500015258789,71.91999816894531,74.5,2103500.0,-0.018211041842447706,2.689185357781707,3.189166340185991,58.96083900415653,65.24644177932811,0.6256775138275685,-1.578294714135609,-6.985997091545556,-16.706758972963648,34.22149516206397,2.7600021362304688,3.4846929353407745,0.9774997711181612,-4.075118215255998,6.03011775749232,-1.5488092220689111,3.5038087643052336,-2.211510272216799,42.214528304626334,-32.18828603418452,2.526308993187078,3,0.4500007629394531,-3.244997024536133,-8.922499656677246,-18.334999084472663,4.379997253417969,2,0.001363863537060972,-2.016371709086361,74.68000030517578,-1.2209904696068554,75.2300033569336,2.96292711872788,75.87999725341797,0.001363863537060972
|
|
1178,2012-03-29,73.1500015258789,73.48999786376953,72.0,72.19000244140625,1556200.0,-0.002318578418615491,-1.2238708244845904,-0.8135583357579285,54.30896578246294,64.48859596726125,0.6982256586870932,-1.2942982926972775,-6.5490426290962205,-16.435598773300754,32.05212618265899,1.4899978637695312,3.177061268758422,0.6930015563964815,-4.321809241647756,5.707812354440719,-1.8144038426256373,3.2004069554186003,-1.930681861206054,26.004280845394383,-43.75115011266829,2.5074053990221175,3,0.6199989318847656,-2.424999237060547,-8.860000610351562,-18.16500091552735,4.129997253417969,3,0.021326008558480325,2.689185357781707,73.31999969482422,-2.016371709086361,74.68000030517578,-1.2209904696068554,75.2300033569336,0.021326008558480325
|
|
1179,2012-03-30,74.7300033569336,75.58000183105469,73.19999694824219,74.18000030517578,2345100.0,0.02159947775935067,1.1155598958333333,0.5729203919605178,58.97812869287838,64.12609040117663,-0.5141386022481527,-2.6768172692815426,-7.826296350481186,-17.899114440434907,29.967248386328105,2.4300003051757812,3.075538086215417,2.0605033874511776,-2.961751477472717,7.082758252375072,-0.4506240450107697,4.571630819913125,-3.402070055036617,59.914791582618655,-6.535378932115513,2.511127432461947,3,-0.9600028991699219,-3.8100013732910156,-10.44000244140625,-19.74500274658204,0.1999969482421875,4,-0.007895141720616783,-1.2238708244845904,73.1500015258789,2.689185357781707,73.31999969482422,-2.016371709086361,74.68000030517578,-0.007895141720616783
|
|
1180,2012-04-02,74.73999786376953,75.30000305175781,73.91999816894531,74.58000183105469,1528000.0,0.0001337415547568721,1.1562468335191003,0.2909002635594396,57.06646321597034,63.36789611329602,-0.2896575746427743,-2.3405619774530635,-7.526539827238224,-17.780364764546817,28.8992801950242,1.3800048828125,2.7165837953102283,1.7744979858398438,-2.983330995154134,6.532326966833821,-0.6044165046571521,4.15341247633684,-3.3056231973929187,77.04909489623199,13.230471256364247,2.3789144904969906,4,-0.9699974060058594,-3.819995880126953,-10.27499771118164,-19.579998016357422,-0.6800003051757812,0,0.017527498333302916,1.1155598958333333,74.7300033569336,-1.2238708244845904,73.1500015258789,2.689185357781707,73.31999969482422,0.017527498333302916
|
|
1181,2012-04-03,76.61000061035156,76.72000122070312,74.76000213623047,74.7699966430664,2402200.0,0.02502010703814217,-1.1075338504386918,11.500309951838252,64.41380173981858,64.00389989252226,-1.761752423911048,-3.5614710373374123,-9.133467520321261,-19.54409100077998,29.884322060092227,1.9800033569335938,2.7544572346314027,3.1165008544921875,-0.6506161703004238,6.883617879284799,1.2329423420958818,5.000059366888493,-5.07131340678491,97.70832207468537,33.25328832477949,1.8835585123963046,4,-2.8100013732910156,-5.659999847412109,-12.145000457763672,-21.450000762939453,-3.1100006103515625,1,0.03680981167415864,1.1562468335191003,74.73999786376953,1.1155598958333333,74.7300033569336,-1.2238708244845904,73.1500015258789,0.03680981167415864
|
|
1182,2012-04-04,75.30000305175781,76.12999725341797,74.66000366210938,75.80000305175781,1364000.0,-0.017099563348870972,1.5344970468686283,-0.27173854453027496,53.78573487730565,62.90281136063514,-0.2893596763383215,-1.8227562744569354,-7.561811351225728,-18.086773467726545,30.324749658312754,1.9499969482421875,2.661869384379301,1.4750030517578097,-1.610020161824238,4.560026265339857,-0.06750855503321418,3.0175146585488335,-3.5540632875056986,69.91530081143115,9.136396820611097,1.5425116067910236,4,-0.9800033569335938,-4.350002288818359,-10.502504348754883,-20.005004882812507,-1.7600021362304688,2,0.06640105972589705,-1.1075338504386918,76.61000061035156,1.1562468335191003,74.73999786376953,1.1155598958333333,74.7300033569336,0.06640105972589705
|
|
1183,2012-04-05,77.05999755859375,77.12999725341797,74.75,75.0,1717000.0,0.023373100073132758,1.1636368680598423,-4.1199951171875,68.51032585303278,62.82555173043052,-2.095730728886096,-3.268315899931949,-9.07266420573174,-19.67973452206678,30.014338384147234,2.3799972534179688,2.601188811335632,2.928997802734372,-0.16519983542345074,6.023195440892195,1.3818989836554607,4.476096621813284,-5.1150953360835985,98.21883742013888,30.738664821978986,1.5470988190789134,4,-2.5349998474121094,-5.904998779296875,-11.832498550415039,-21.654998779296875,-4.829994201660156,3,0.008305209056901575,1.5344970468686283,75.30000305175781,-1.1075338504386918,76.61000061035156,1.1562468335191003,74.73999786376953,0.008305209056901575
|
|
1184,2012-04-09,75.97000122070312,76.44999694824219,75.26000213623047,75.75,1059400.0,-0.014144775141756605,1.0169528784979052,0.1067968356493141,60.703818057746304,60.87833084704937,-1.1081595129021906,-1.9739401852036167,-7.72848253747442,-18.426868255640308,29.590439080666076,1.7999954223632812,2.602971954605792,1.6450012207031222,-1.3964766023959783,4.686479043802223,0.12426230915356484,3.1657401322526795,-3.7139932963385007,63.863041633689136,-5.464578635556023,1.5207389115495524,4,-1.4450035095214844,-4.81500244140625,-9.1899995803833,-19.104999542236328,-5.319999694824219,0,0.0172436163952141,1.1636368680598423,77.05999755859375,1.5344970468686283,75.30000305175781,-1.1075338504386918,76.61000061035156,0.0172436163952141
|
|
1185,2012-04-10,71.44000244140625,76.08000183105469,71.26000213623047,76.06999969482422,3295600.0,-0.05962878381608305,1.0731174680262845,-21.04532528783465,45.9744624680802,58.078059965716854,3.1599981762494593,2.6252892363729643,-3.0284479918846614,-13.738888490818638,28.287494680499982,4.819999694824219,2.204072177513993,-2.8434978485107365,-6.022574758633567,0.33557906161209416,-4.433036303572152,-1.2539593934493212,5.689994812011719,3.066447272651652,-66.40041387012909,1.5895384550614122,4,2.7549972534179688,-0.285003662109375,-4.3550004959106445,-13.579999923706055,-0.5100021362304688,1,0.04885215207868954,1.0169528784979052,75.97000122070312,1.1636368680598423,77.05999755859375,1.5344970468686283,75.30000305175781,0.04885215207868954
|
|
1186,2012-04-11,73.05999755859375,73.45999908447266,72.0,72.62000274658203,1714700.0,0.02267630265713083,1.354841289862117,-0.09503133326632206,47.26286299118172,56.778284853164095,1.4371735655602578,1.0737338547411355,-4.4241614928240836,-15.221014527928283,26.737311444328206,2.0199966430664062,1.7200555467228327,-1.2320026397705135,-4.396266475596278,1.9322611960552507,-2.8141345576834027,0.3501292781423757,3.95259979248047,30.66434275375881,-35.49805706578692,1.5821319179128848,4,1.1350021362304688,-1.904998779296875,-5.9749956130981445,-15.049995422363281,-6.089996337890639,2,0.013687380692806617,1.0731174680262845,71.44000244140625,1.0169528784979052,75.97000122070312,1.1636368680598423,77.05999755859375,0.013687380692806617
|
|
1187,2012-04-12,73.12999725341797,73.94999694824219,72.7699966430664,73.30999755859375,1422800.0,0.0009581124714392875,-1.6222184546263723,-0.4090964262801061,41.526431258553856,55.35800323939641,1.4945562331461275,1.1160874238838687,-4.2644419677580885,-15.103915972536441,25.09121203861884,1.1800003051757812,1.1237368734550017,-1.1970027923584041,-4.28921352131654,1.895207936599732,-2.743108156837465,0.3491025721206569,3.7675481933593744,31.856842805747913,-30.274649089421427,1.5461053644790663,4,1.06500244140625,-0.9599990844726562,-5.719995498657227,-15.1199951171875,-6.1699981689453125,3,0.005059520859816979,1.354841289862117,73.05999755859375,1.0731174680262845,71.44000244140625,1.0169528784979052,75.97000122070312,0.005059520859816979
|
|
1188,2012-04-13,73.51000213623047,74.48999786376953,72.20999908447266,72.9800033569336,1544200.0,0.005196292863182572,-1.202889576883385,-2.944432670707413,43.008856408788354,53.5836396522753,1.3086011023925437,0.7152607858697877,-4.425885429809426,-15.270838460193296,23.09049060139941,2.279998779296875,0.7484753958441672,-0.7804981231689396,-3.894191671276957,2.3331954249390776,-2.3373448972229482,0.776348650885069,3.2747924443359437,43.35264449190975,-15.047375341831419,1.5568467740540075,4,0.68499755859375,-0.2550048828125,-6.002500534057617,-15.5,-4.400001525878906,4,0.0004080911226376216,-1.6222184546263723,73.12999725341797,1.354841289862117,73.05999755859375,1.0731174680262845,71.44000244140625,0.0004080911226376216
|
|
1189,2012-04-16,73.4000015258789,75.25,72.61000061035156,74.81999969482422,2224000.0,-0.0014964033077798922,1.3157901781531502,-2.6792479990787124,44.42412210759267,52.17893508467778,1.3523106743284359,0.9827599517212349,-4.0873254184505186,-14.926113267718321,21.06763400248318,2.6399993896484375,0.6890827588918569,-0.9584987640380831,-3.920980877486741,2.003983349410575,-2.439739820762412,0.522742292686246,3.274297205800792,44.398330397124255,-11.378774614767721,1.4812410567243302,4,0.7949981689453125,0.5649986267089844,-5.35250186920166,-14.520002365112305,-3.8400039672851562,0,-0.01594002921829374,-1.202889576883385,73.51000213623047,-1.6222184546263723,73.12999725341797,1.354841289862117,73.05999755859375,-0.01594002921829374
|
|
1190,2012-04-17,74.91000366210938,75.0999984741211,73.5999984741211,73.70999908447266,1430700.0,0.020572235760759172,-1.1126674296030044,-0.8450747359258981,50.66207116468918,50.650965020774514,-0.14643980143951296,-0.40132712021133443,-5.379714539552651,-16.164360437964618,19.216131078300265,1.6999969482421875,0.7689687539820795,0.458503341674799,-2.4472599742248917,3.3642666575744897,-0.9943783162750464,1.9113849996246444,1.6560091376613428,89.53857421875,33.57547369031167,1.4528816579498423,4,-0.7150039672851562,-0.9050064086914062,-6.682503700256348,-15.480003356933594,-2.44000244140625,1,-0.056868267627455005,1.3157901781531502,73.4000015258789,-1.202889576883385,73.51000213623047,-1.6222184546263723,73.12999725341797,-0.056868267627455005
|
|
1191,2012-04-18,74.77999877929688,75.33000183105469,74.4000015258789,74.7300033569336,1228000.0,-0.0017354809298755214,-1.6197225475763208,0.04166269303883983,54.52292388422412,50.73287491043212,-0.33896541498147315,-0.12908659351705865,-5.040726272017281,-15.753731772307859,17.303936221362587,0.9300003051757812,0.6452650347833639,0.23399848937988565,-2.579407699570666,3.0474046783304374,-1.1727046050953902,1.6407015838551615,1.6798938072030438,82.37171257748597,23.650438111149384,1.4067030944752792,4,-0.5849990844726562,-0.7750015258789062,-6.2374982833862305,-15.149999618530273,-2.1100006103515625,2,-0.05148433454089574,-1.1126674296030044,74.91000366210938,1.3157901781531502,73.4000015258789,-1.202889576883385,73.51000213623047,-0.05148433454089574
|
|
1192,2012-04-19,72.95999908447266,75.05999755859375,72.62000274658203,74.88999938964844,1644800.0,-0.024338054620670735,1.1497783439147926,-38.60354036319243,49.465985067137844,48.61683704533269,1.2451373997168957,1.6901454836868197,-3.03212915425469,-13.655892778887548,14.871220229470305,2.4399948120117188,0.5072347359362084,-1.530501174926755,-4.426039540049473,1.365037190195963,-2.978270357488114,-0.08273199236539597,3.3958956930218704,24.038440377067822,-37.21764532155764,1.4477691825613574,4,0.8950004577636719,1.0449981689453125,-4.092497825622559,-13.004999160766602,-0.9000015258789062,3,-0.08209975245249612,-1.6197225475763208,74.77999877929688,-1.1126674296030044,74.91000366210938,1.3157901781531502,73.4000015258789,-0.08209975245249612
|
|
1193,2012-04-20,73.69999694824219,74.44000244140625,73.0,73.18000030517578,1099200.0,0.010142514707446315,-2.272743035988313,-0.2694282698670588,46.961631098061865,47.08992738314553,-0.024137387963492074,0.8147111048457418,-3.562015460437209,-14.103902028728754,13.848800232112676,1.4800033569335938,0.08085005971319958,-0.6780033111572266,-3.5088974014150978,2.1528907791006446,-2.0934503562861693,0.7374437339717161,2.5539799764270583,40.07337679094346,-20.470329064937083,1.4154470451289363,4,-0.029994964599609375,0.30500030517578125,-4.667494773864746,-13.579996109008789,0.8700027465820312,4,-0.09145180655167295,1.1497783439147926,72.95999908447266,-1.6197225475763208,74.77999877929688,-1.1126674296030044,74.91000366210938,-0.09145180655167295
|
|
1194,2012-04-23,73.81999969482422,73.91000366210938,71.6500015258789,72.93000030517578,1553100.0,0.0016282598582237906,3.22427414294678,1.7115483369279751,47.30363921276801,47.23761368811084,-0.5377393607064107,0.5612406342649336,-3.494872137930855,-13.970886343948976,12.99152396348418,2.2600021362304688,-0.07575388682840867,-0.45500068664550497,-3.204527213414309,2.294525840123299,-1.8297639500298999,0.91976257673889,2.334097734076252,58.967336657371796,0.4903239754570947,1.374763263384399,4,-0.3299980163574219,0.18499755859375,-4.472498893737793,-13.385000228881836,-0.839996337890625,0,-0.06380383505749176,-2.272743035988313,73.69999694824219,1.1497783439147926,72.95999908447266,-1.6197225475763208,74.77999877929688,-0.06380383505749176
|
|
1195,2012-04-24,70.18000030517578,73.93000030517578,69.63999938964844,73.68000030517578,2596200.0,-0.0493091222527281,1.1450004577636719,-3.9325869665849433,32.926175557162736,45.644648417664285,3.2460942349788553,4.00905442449384,0.30447332940238425,-10.077784653048994,12.370138496329673,4.290000915527344,-0.7329374711395786,-3.8424999237060575,-7.102831678773768,-0.5821681686383471,-5.472665801239913,-2.2123340461722023,5.876215217871291,9.490345937248593,-42.205576903857065,1.6301658775338583,4,2.3050003051757812,3.204998016357422,-0.7624998092651367,-9.489999771118164,2.4599990844726562,1,-0.008834464860159152,3.22427414294678,73.81999969482422,-2.272743035988313,73.69999694824219,1.1497783439147926,72.95999908447266,-0.008834464860159152
|
|
1196,2012-04-25,71.93000030517578,72.58999633789062,70.26000213623047,71.2300033569336,2196000.0,0.024935879059421184,1.306937499055763,-0.19999912806919642,41.25582944044103,45.61458154898509,1.4739489633333278,2.1528453766679263,-1.267718008560422,-11.592912950121793,11.740743348148591,2.4099960327148438,-1.1849687761319245,-1.9549999237060547,-5.328565882048778,1.4185660346366689,-3.6417829028774094,-0.2682169445347,3.869566572535348,42.250953674638595,-6.845380289901627,1.6867829791713598,4,0.5550003051757812,1.4549980163574219,-2.005000114440918,-10.604999542236328,-2.6299972534179688,2,0.00750731145886685,1.1450004577636719,70.18000030517578,3.22427414294678,73.81999969482422,-2.272743035988313,73.69999694824219,0.00750731145886685
|
|
1197,2012-04-26,73.41999816894531,73.68000030517578,72.04000091552734,72.08999633789062,1493000.0,0.020714553836340244,-1.2937171881002176,1.9000108991825613,40.421054237767265,45.327047974427195,0.03287047597952153,0.7069699860556398,-2.5540915381502884,-12.796593454471378,12.364933858840343,1.75,-1.0011500739078656,-0.4700019836425753,-3.840336993857761,2.9003330265726106,-2.1551694887501753,1.2151655214650248,2.1331860092433033,78.74992450083128,34.38561747210427,1.6851675051075932,4,-0.93499755859375,-0.034999847412109375,-2.952498435974121,-11.099998474121094,-4.080001831054702,3,-0.01021520047268576,1.306937499055763,71.93000030517578,1.1450004577636719,70.18000030517578,3.22427414294678,73.81999969482422,-0.01021520047268576
|
|
1198,2012-04-27,74.70999908447266,74.91000366210938,72.5,73.2699966430664,1668000.0,0.01757015728274669,1.6195526881007074,1.0827071119626448,46.718745219211925,45.58200609794044,-1.1946390781468068,-0.4850355013621197,-3.60612828717413,-13.830106189893812,12.791585562230651,2.410003662109375,-0.9204865504660518,0.7419990539550838,-2.6284334201461093,4.112431528056277,-0.9432171830955127,2.4272152910056803,0.6066577021743456,96.204849800941,52.063635347221236,1.6852162370505996,4,-2.2249984741210938,-1.3250007629394531,-3.8524980545043945,-11.524999618530273,-4.049995422363281,4,-0.035470506737426355,-1.2937171881002176,73.41999816894531,1.306937499055763,71.93000030517578,1.1450004577636719,70.18000030517578,-0.035470506737426355
|
|
1199,2012-04-30,74.13999938964844,74.83000183105469,73.70999908447266,74.44999694824219,1323900.0,-0.007629496744869901,1.0934487479322343,-0.2152757173737973,58.85825451130342,46.492693136453134,-0.5684057678714396,0.040576604874104305,-2.823092663070412,-12.983092640592957,12.341341533226954,1.1200027465820312,-0.7368572388719201,0.2014995574951115,-3.1511318056916764,3.5541309206818994,-1.4748161240982824,1.8778152390885055,0.949591101118628,85.38892508143321,34.56275670128797,1.6763156815933904,4,-1.654998779296875,-0.7550010681152344,-2.2174978256225586,-9.599998474121094,-4.1200027465820455,0,0.0057998423080081185,1.6195526881007074,74.70999908447266,-1.2937171881002176,73.41999816894531,1.306937499055763,71.93000030517578,0.0057998423080081185
|
|
1200,2012-05-01,76.05000305175781,76.87000274658203,73.70999908447266,73.93000030517578,1965700.0,0.025762121362737034,-1.4687478579624194,-6.838772396140973,59.626538282036805,47.05976140287677,-2.5699526452272465,-1.8617031824366705,-4.474775839791803,-14.557136216221338,11.820764996960559,3.160003662109375,-0.5510070862279548,2.0460029602050724,-1.4217702398956646,5.5137761603058095,0.3121163601547039,3.779889560255441,-6.410003662109375,87.59455946887415,32.80454315723404,1.7338866000503665,5,-2.795001983642578,-2.6650047302246094,-4.127501487731934,-8.470001220703125,-12.210002899169922,1,-0.04036817319698005,1.0934487479322343,74.13999938964844,1.6195526881007074,74.70999908447266,-1.2937171881002176,73.41999816894531,-0.04036817319698005
|
|
1201,2012-05-02,79.43000030517578,79.9000015258789,75.38999938964844,75.5,3831700.0,0.044444406545488535,-1.1734942062583074,1.8537713271890397,66.71974303048759,48.97684562102674,-5.834546010966179,-5.2908662624208205,-7.527672294788573,-17.574275988373962,11.132716635566918,4.510002136230469,-0.28882193588687244,5.285000228881842,1.1971874873892716,9.372812970374412,3.2410938581355566,7.328906599628127,-9.645400848388675,94.02034116786025,34.82870125461726,2.0439063707462846,5,-4.659999847412109,-4.659999847412109,-7.507498741149902,-11.849998474121094,-14.66000366210939,2,-0.08548408522522566,-1.4687478579624194,76.05000305175781,1.0934487479322343,74.13999938964844,1.6195526881007074,74.70999908447266,-0.08548408522522566
|
|
1202,2012-05-03,80.30000305175781,81.08999633789062,79.11000061035156,79.30999755859375,3499200.0,0.010953074949507924,-1.8489159668477964,0.2519097751367176,67.56336676766827,51.26592736209412,-6.206561540306311,-6.0787351965890934,-8.077576617893612,-18.081620054557163,10.603646348580664,1.9799957275390625,-0.2275229754098973,5.905002975463873,0.9915725830585842,10.818433367869162,3.4482877792612214,8.361718171666524,-10.11078751220704,90.80333384255196,28.38508467279896,2.4567151962026457,5,-4.935005187988281,-4.935005187988281,-8.377501487731934,-12.355001449584961,-17.090003967285156,3,-0.13698629616377334,-1.1734942062583074,79.43000030517578,-1.4687478579624194,76.05000305175781,1.0934487479322343,74.13999938964844,-0.13698629616377334
|
|
1203,2012-05-04,77.69999694824219,80.70999908447266,77.3499984741211,79.7300033569336,2328700.0,-0.03237865510216453,-1.4615358818647,-2.050500146421911,59.85332831234203,52.66033726204678,-3.3296321578117016,-3.613594408446218,-5.235889020397764,-15.16136864333864,9.370203820520134,3.3600006103515625,-0.2888977082320139,3.2729969024658203,-1.721186120797455,8.267179925729096,0.7759053908341826,5.770088414097458,-6.8567345607910255,54.065031825338494,-10.19339348384105,2.4970915116316403,5,-2.3349990844726562,-2.3349990844726562,-5.777495384216309,-9.754995346069336,-13.489997863769531,4,-0.1075933196743929,-1.8489159668477964,80.30000305175781,-1.1734942062583074,79.43000030517578,-1.4687478579624194,76.05000305175781,-0.1075933196743929
|
|
1204,2012-05-07,77.27999877929688,78.30000305175781,76.52999877929688,76.97000122070312,1603600.0,-0.005405382052010688,-1.9747909934861774,-0.15270767484600323,55.716338304766374,55.19257756733607,-2.6454122232952386,-3.2574327460676216,-4.57056063303439,-14.419198546401482,7.940267475403795,1.7700042724609375,-0.10925793706918796,2.787498855590826,-2.3248556086717542,7.899853319853406,0.23132162345953589,5.343676087722116,-5.821932354819339,48.37399760780142,-12.162586091517532,2.556177232131291,5,-1.6049995422363281,-1.9150009155273438,-5.032497406005859,-9.334997177124023,-15.360000610351562,0,-0.08566246404963684,-1.4615358818647,77.69999694824219,-1.8489159668477964,80.30000305175781,-1.1734942062583074,79.43000030517578,-0.08566246404963684
|
|
1205,2012-05-08,74.93000030517578,76.69999694824219,70.5,76.45999908447266,4187600.0,-0.030408883427035627,5.169168052107769,-4.935518802913959,50.32680064479175,56.200463256708375,0.5020247515202385,-0.6667510941963002,-2.0219818393325255,-11.710798472696183,8.778844072273978,6.779998779296875,0.028463012431373613,0.26300048828125,-4.644811978627644,5.170812955190144,-2.190905745173197,2.716906721735697,6.159996032714844,41.83193425030186,-15.284077966487096,2.4539062334544504,5,0.8649978637695312,0.43499755859375,-2.5849990844726562,-6.98499870300293,-14.20999908447265,1,-0.06552787457776421,-1.9747909934861774,77.27999877929688,-1.4615358818647,77.69999694824219,-1.8489159668477964,80.30000305175781,-0.06552787457776421
|
|
1206,2012-05-09,74.05999755859375,74.70999908447266,72.20999908447266,73.18000030517578,1938200.0,-0.01161087338901201,1.2935776605759841,-0.5751620624314351,52.49999566511825,57.54256785974738,1.9064223436769225,0.2972505900605995,-0.9719867546374132,-10.464653995584513,9.662738390447432,2.720001220703125,0.14030615012276826,-0.6570022583007784,-5.516013544615674,4.202009028014118,-3.0865079014582335,1.7725033848566767,6.818198852539069,33.616608023330535,-26.5399179666585,2.429505643157451,5,1.7350006103515625,1.3050003051757812,-1.714996337890625,-6.114995956420898,-11.949996948242188,2,-0.1379961888051663,5.169168052107769,74.93000030517578,-1.9747909934861774,77.27999877929688,-1.4615358818647,77.69999694824219,-0.1379961888051663
|
|
1207,2012-05-10,73.5,75.73999786376953,72.95999908447266,74.94999694824219,1579100.0,-0.007561403956983681,-1.197628553852092,-1.6477289475737582,49.54171200478882,57.85623083592259,2.7702868394009954,0.934290669178381,-0.21158168384383202,-9.552222473173785,10.229376378834885,2.779998779296875,0.886973817840385,-1.2354999542236271,-6.0718344089148815,3.600834500467627,-3.6536671815692614,1.1826672731220071,7.170632482910165,29.382960519187446,-31.937783917331405,2.4181672273456276,5,2.2949981689453125,1.8649978637695312,-1.125,-5.524999618530273,-10.459999084472656,3,-0.11877555587664768,1.2935776605759841,74.05999755859375,5.169168052107769,74.93000030517578,-1.9747909934861774,77.27999877929688,-0.11877555587664768
|
|
1208,2012-05-11,73.54000091552734,74.94000244140625,72.76000213623047,72.98999786376953,1678800.0,0.0005442301432292407,-3.3168557658896223,-0.37931324781377923,49.35602872919025,56.800427971243344,2.846173926611442,0.9451086308134649,-0.17037204919068927,-9.238054527781912,11.118713687817738,2.1800003051757812,1.364084006362873,-1.1969989776611385,-6.031751463614228,3.6377535082919508,-3.614375220637683,1.2203772653154061,6.927218917724616,38.974355463133406,-21.70867567470691,2.417376242976541,5,2.2549972534179688,1.8249969482421875,-0.9050006866455078,-5.170000076293945,-9.110000610351562,4,-0.14046779579076119,-1.197628553852092,73.5,1.2935776605759841,74.05999755859375,5.169168052107769,74.93000030517578,-0.14046779579076119
|
|
1209,2012-05-14,72.2300033569336,73.66000366210938,71.30999755859375,72.51000213623047,1879000.0,-0.017813401445269106,-1.2169760394999172,-0.5090858648911083,55.280789966463686,56.31756704729078,4.309987577164421,2.279847572053484,1.2195384805936271,-7.575515052175916,11.856189041124324,2.350006103515625,1.7463670635437012,-2.4484966278076143,-7.37873570207654,2.481742446461311,-4.913616164942084,0.016622909326855506,8.037872079653326,27.903293685073205,-37.63367321756118,2.465119537134465,5,3.5649948120117188,3.1349945068359375,0.6099948883056641,-3.015005111694336,-7.760002136230483,0,-0.11103425030771608,-3.3168557658896223,73.54000091552734,-1.197628553852092,73.5,1.2935776605759841,74.05999755859375,-0.11103425030771608
|
|
1210,2012-05-15,70.6500015258789,73.30000305175781,70.5,72.05999755859375,2770400.0,-0.021874591687984668,-2.274859123823801,5.035722070844686,46.67360079561397,54.0902179100826,5.636146085429559,3.7147965293322898,2.9162562229546865,-5.675085326949471,12.716940077219196,2.8000030517578125,1.8588013950931952,-3.8154983520507812,-9.061595593866073,1.4305988897645108,-6.438546972958434,-1.1924497311431281,9.422516401976281,2.8626257067020764,-62.909176315862936,2.6230486209076487,5,5.144996643066406,4.714996337890625,2.1899967193603516,-1.2500038146972656,-7.450000762939453,1,-0.12356692382711154,-1.2169760394999172,72.2300033569336,-3.3168557658896223,73.54000091552734,-1.197628553852092,73.5,-0.12356692382711154
|
|
1211,2012-05-16,70.93000030517578,72.02999877929688,70.23000335693361,71.05000305175781,1867700.0,0.00396318150388586,-1.3684202601027216,0.08510857037730438,43.09485030862435,51.371493859077724,4.496476829631035,3.3008109967583437,2.847932327719633,-5.615723877633769,13.539326071653484,1.799995422363267,1.7745065642986049,-3.3429996490478544,-8.818053516462925,2.132054218367216,-6.080526582755397,-0.6054727153403121,8.951067264122301,12.704131508184421,-49.3016692456859,2.7375269337075365,5,4.540000915527344,4.43499755859375,1.7449989318847656,-1.3500022888183594,-6.239997863769531,2,-0.14394472071823217,-2.274859123823801,70.6500015258789,-1.2169760394999172,72.2300033569336,-3.3168557658896223,73.54000091552734,-0.14394472071823217
|
|
1212,2012-05-17,66.97000122070311,71.20999908447266,66.94000244140625,70.88999938964844,2954200.0,-0.05582967809720574,-1.1457292597179038,32.66590374467556,31.304357120453346,48.199385948867864,7.1149823519246524,7.155933812314416,6.893491842607418,-1.3503169721869455,14.762783922974382,4.269996643066406,1.4134967195551127,-7.003498840332043,-13.364611553986805,-0.6423861266772803,-10.184055197159424,-3.8229424835046615,12.525023780100398,0.37498474121075986,-54.93766139440133,3.1805563568273802,5,5.6500015258789205,7.044998168945327,5.704998016357436,2.609996795654311,-2.5100021362304545,3,-0.0725698151674683,-1.3684202601027216,70.93000030517578,-2.274859123823801,70.6500015258789,-1.2169760394999172,72.2300033569336,-0.0725698151674683
|
|
1213,2012-05-18,66.95999908447266,69.23999786376953,66.30999755859375,67.73999786376953,2748100.0,-0.00014935248690661762,-1.8173055056303415,0.1989793733772925,32.174782018727996,45.583657472641384,6.080759587733326,6.993671339242269,6.917522035654173,-1.0497478059123466,16.10438440086168,2.9300003051757812,0.5328038681659848,-6.676501083374021,-13.77054379503302,0.41754162828497954,-10.22352243920352,-3.1294797275445205,11.78172456276701,8.843550831447612,-40.90221568105983,3.5470213558294987,5,4.5449981689453125,6.739997863769531,6.222499847412109,2.6199989318847656,-3.0999984741210938,4,-0.05854238683605839,-1.1457292597179038,66.97000122070311,-1.3684202601027216,70.93000030517578,-2.274859123823801,70.6500015258789,-0.05854238683605839
|
|
1214,2012-05-21,69.11000061035156,69.11000061035156,66.01000213623047,67.12999725341797,2116000.0,0.03210874485178228,2.131306281138859,-2.5384698149379865,32.973501524381106,43.65551312592908,2.9613903805643815,4.714427335766928,4.769747587809832,-2.905386265140379,16.912070040059525,3.0999984741210938,-0.4824304700625248,-4.290999603271487,-11.666523435862572,3.084524229319598,-7.97876151956703,-0.6032376869759446,8.637184949796435,42.523979215396935,-2.33361650375263,3.687761916295541,5,1.7649993896484375,4.439998626708984,4.614997863769531,0.4699974060058594,-7.260002136230469,0,-0.0677181343343064,-1.8173055056303415,66.95999908447266,-1.1457292597179038,66.97000122070311,-1.3684202601027216,70.93000030517578,-0.0677181343343064
|
|
1215,2012-05-22,69.55999755859375,70.62000274658203,69.16999816894531,69.37999725341797,2247000.0,0.006511314488033548,-3.8333608839947613,0.09090909090909091,21.719197256741523,40.23542441388722,1.8657561602990995,4.443415997796308,4.321449803345175,-3.030985286384947,16.703116312310446,1.5100021362304688,-1.221491152344825,-3.810002517700198,-11.24748103623267,3.6274760008322744,-7.528741776966427,-0.09126325843396899,7.013469659162496,58.97005651077938,19.49135583091597,3.718739259266235,5,1.31500244140625,3.990001678466797,4.520002365112305,0.5100002288818359,-11.14999771118164,1,-0.07317418798934094,2.131306281138859,69.11000061035156,-1.8173055056303415,66.95999908447266,-1.1457292597179038,66.97000122070311,-0.07317418798934094
|
|
1216,2012-05-23,72.47000122070312,72.80999755859375,69.05999755859375,69.70999908447266,2253800.0,0.04183444169413808,1.1802358462319826,15.333319204848896,29.912776746520194,38.05443160741293,-1.4455188745143914,1.661108001258924,1.4270072352622947,-5.595258444800223,16.155716014143454,3.75,-1.8039735765170093,-0.9269989013671847,-8.346365173631426,6.492367370897057,-4.636682037499298,2.782684234764929,3.047119488900549,95.00005048867428,59.45185408686997,3.7096831361321194,5,-1.9949989318847656,1.0799980163574219,1.6299972534179688,-2.400003433227539,-12.840000152587898,2,-0.1279150034720219,-3.8333608839947613,69.55999755859375,2.131306281138859,69.11000061035156,-1.8173055056303415,66.95999908447266,-0.1279150034720219
|
|
1217,2012-05-24,72.66999816894531,72.7699966430664,71.08999633789062,72.44999694824219,2662400.0,0.002759720503289431,7.000036330608538,0.07971052551560569,35.28379210899904,36.49084976072502,-1.9843038110503386,1.4778100855205452,1.260045613298928,-5.4387844589241325,16.218497090051578,1.6800003051757812,-2.1137104521596086,-0.6895019531250028,-8.11595691770222,6.736953011452215,-4.402729435413619,3.023725529163613,1.8964106833210366,97.94118406038893,62.06109670198775,3.713227482288612,5,-2.8349952697753906,0.8800010681152344,1.4300003051757812,-2.3599987030029297,-14.569999694824219,3,-0.10981142051203774,1.1802358462319826,72.47000122070312,-3.8333608839947613,69.55999755859375,2.131306281138859,69.11000061035156,-0.10981142051203774
|
|
1218,2012-05-25,72.05999755859375,72.5,71.19999694824219,71.48999786376953,1768100.0,-0.008394118972363418,-1.2608718727816735,2.5908933277847135,34.89582873420919,34.2258540682523,-1.7950926777693184,1.9806487940767568,1.8383238479227941,-4.47814890288916,16.947303780649875,1.470001220703125,-2.4639738856219537,-1.1670024871826143,-8.586561878695932,6.252556904330703,-4.87678218293928,2.5427772085740514,1.6507706220690181,88.97058081048908,52.41249103871763,3.7097796957566596,5,-2.4049949645996094,1.4900016784667969,1.8700008392333984,-1.7499980926513672,-14.129997253417969,4,-0.10546764823217414,7.000036330608538,72.66999816894531,1.1802358462319826,72.47000122070312,-3.8333608839947613,69.55999755859375,-0.10546764823217414
|
|
1219,2012-05-29,74.56999969482422,74.62999725341797,72.69999694824219,73.0,1819100.0,0.03483211519941465,1.2840310413478337,2.7543869042042,48.96788830287992,34.48077490239296,-4.401080234516755,-0.5222637938965988,-0.6039649385483301,-6.685145534832429,17.40889755165137,2.5699996948242188,-2.6555751709529147,1.3214996337890597,-6.111678869908914,8.754678137487033,-2.3950896180599273,5.038088885638047,-8.55999755859375,98.92284449046737,60.42807943481465,3.7165892518489843,5,-4.25,-1.0200004577636719,-0.7325000762939453,-4.260000228881836,-14.40999984741211,1,-0.14362342937244266,-1.2608718727816735,72.05999755859375,7.000036330608538,72.66999816894531,1.1802358462319826,72.47000122070312,-0.14362342937244266
|
|
1220,2012-05-30,72.9800033569336,73.77999877929688,72.54000091552734,73.77999877929688,1993000.0,-0.021322198530208447,2.1000123978370544,-0.5095513234815315,47.026447033042935,34.917618982883916,-2.7332454888807973,0.8705782176904933,1.0041045861476903,-4.813482014626146,18.047425827638726,2.029998779296875,-2.9039167755763913,-0.11499671936034872,-7.430446905011081,7.200453466290384,-3.772721812185722,3.5427283734650246,-6.797601318359369,70.37712770401782,29.973770944261318,3.657725092825367,5,-2.660003662109375,0.5699958801269531,0.7674961090087891,-2.670003890991211,-13.44000244140625,2,-0.15250759620244758,1.2840310413478337,74.56999969482422,-1.2608718727816735,72.05999755859375,7.000036330608538,72.66999816894531,-0.15250759620244758
|
|
1221,2012-05-31,72.63999938964844,73.0999984741211,71.05000305175781,73.08000183105469,1626800.0,-0.004658864780017202,7.541723622723082,0.5500061989185271,47.6031201412586,36.728592651862286,-2.3749173070989684,0.7123318565833756,1.3637616798277037,-4.216156554860447,17.720547153931136,2.0499954223632812,-3.2282944309229435,-0.11550064086914347,-6.795710160783344,6.564708879045057,-3.4556054008262436,3.2246041190879566,-6.288645446777338,44.41337746170911,2.507949825556011,3.340104759957101,5,-2.3199996948242188,0.9099998474121094,0.2950000762939453,-2.3299999237060547,-14.00999832153321,3,-0.19589757243671146,2.1000123978370544,72.9800033569336,1.2840310413478337,74.56999969482422,-1.2608718727816735,72.05999755859375,-0.19589757243671146
|
|
1222,2012-06-01,69.30000305175781,71.48999786376953,67.91000366210939,70.63999938964844,3232200.0,-0.04598012618329661,1.355264544820273,3.0454293244555415,40.01883641664113,37.6001542516304,1.486688589184709,3.358156421460862,4.64696454301145,-0.6318161191472313,17.315870137199163,4.729995727539048,-3.3224993839171475,-2.9054969787597713,-8.726342095099696,2.9153481375801533,-5.8159195369297265,0.0049255794101839,-2.783076242675776,20.68453445322036,-20.69972514156182,2.9104225581699623,6,1.0199966430664062,4.249996185302734,3.6349964141845703,1.0099964141845703,-11.35000228881836,4,-0.13953826201739683,7.541723622723082,72.63999938964844,2.1000123978370544,72.9800033569336,1.2840310413478337,74.56999969482422,-0.13953826201739683
|
|
1223,2012-06-04,69.33999633789061,70.13999938964844,67.83999633789061,69.13999938964844,2358800.0,0.0005771036705861654,1.5555546136566087,-0.1492518618050863,42.76412632325334,38.6880014515051,2.033662684234031,2.8034756293506433,4.488864346110276,-0.5274208900667503,17.75767462708605,2.3000030517578267,-3.369921913279498,-2.4475036621093835,-7.787871565822741,2.8928642416039736,-5.117687613966055,0.22268028974728793,-2.660808119921853,22.09130777243054,-20.130789224954164,2.6701839518566772,6,1.895000457763686,4.210002899169936,3.595003128051772,0.970003128051772,-13.439994812011712,0,-0.16209977584938895,1.355264544820273,69.30000305175781,7.541723622723082,72.63999938964844,2.1000123978370544,72.9800033569336,-0.16209977584938895
|
|
1224,2012-06-05,70.66000366210938,70.88999938964844,69.11000061035156,69.23999786376953,2676000.0,0.019036737726180863,-1.1190457809001775,7.100137331197574,50.025373253919504,41.83313211785821,1.0690694051357639,1.0140781072974505,3.0659102475485724,-1.7050750764408633,18.47897162966231,1.779998779296875,-2.7430782368529663,-0.7964965820312528,-5.484224182840677,3.8912310187781713,-3.140360382435972,1.5473672183734664,-3.821799263431629,47.47485126540019,0.262725306226514,2.3438638004047156,6,0.5749931335449219,2.889995574951172,2.274995803833008,-0.3500041961669922,-15.660003662109375,1,-0.1801585436905364,1.5555546136566087,69.33999633789061,1.355264544820273,69.30000305175781,7.541723622723082,72.63999938964844,-0.1801585436905364
|
|
1225,2012-06-06,70.01999664306639,72.38999938964844,69.81999969482422,71.45999908447266,4226200.0,-0.009057557116801895,-1.7934834889622344,-1.0140820855026078,47.73292643244013,43.81314874962709,1.9905129998219309,1.3358701557289265,3.614365467243786,-0.9356893532928012,18.452235222008746,2.5699996948242188,-2.1148939361171557,-1.1910034179687585,-5.619931906794918,3.2379250708574006,-3.405467662381838,1.023460826444321,-3.0259563872938458,41.444855890078635,-9.713744455212783,2.2144642444130826,6,1.2150001525879048,3.530002593994155,2.9150028228759908,0.2900028228759908,-13.869995117187493,2,-0.14081687044226177,-1.1190457809001775,70.66000366210938,1.5555546136566087,69.33999633789061,1.355264544820273,69.30000305175781,-0.14081687044226177
|
|
1226,2012-06-07,63.84000015258789,65.38999938964844,63.04999923706055,64.84999847412111,18617700.0,-0.08826045111058234,1.239234432294604,0.7013865341414856,42.978913405363635,44.668162227000934,7.618805274414271,7.073620683571249,9.646841414424316,5.327566635680199,19.0293258967533,6.969997406005845,-1.780451158936316,-6.860000038146978,-12.174639630149656,-1.5453604461443007,-9.51731983414831,-4.202680242145647,10.789997100830078,8.458253775386218,-47.094865166689765,2.6573197960013384,6,4.999998092651367,8.229997634887695,9.479999542236328,6.469999313354492,-8.420001983642578,3,-0.06735587761251338,-1.7934834889622344,70.01999664306639,-1.1190457809001775,70.66000366210938,1.5555546136566087,69.33999633789061,-0.06735587761251338
|
|
1227,2012-06-08,64.76999664306639,65.0,62.95000076293945,63.13000106811523,5496400.0,0.014567614164405773,-1.0500031471312758,-1.6237606934451008,45.28220050023319,45.822203534336936,6.090865523225574,5.750912348210463,8.620933059457911,4.507520725665799,20.05301080009653,2.049999237060547,-1.2619613647438257,-5.493503379821789,-11.25508058857585,0.2680738289322733,-8.37429198419882,-2.6127147754447577,9.628400650024432,19.279620178943123,-40.439452352697415,2.8807886043770305,6,4.020002365112319,7.250001907348647,10.00000381469728,6.9250049591064595,-10.369995117187493,4,-0.09479691050143735,1.239234432294604,63.84000015258789,-1.7934834889622344,70.01999664306639,-1.1190457809001775,70.66000366210938,-0.09479691050143735
|
|
1228,2012-06-11,63.209999084472656,65.94000244140625,63.16999816894531,65.25,3649400.0,-0.024085188195864027,-1.613208192231703,-1.2439063535815273,36.958437666956264,44.48782013034542,6.999549031036537,6.848455813707517,10.070394338319957,6.172228241988293,20.93596900396971,2.7700042724609375,-1.1285074143025895,-6.537000846862796,-12.884165770152663,-0.18983592357293588,-9.710583308507722,-3.3634183852178694,10.730462347412114,2.75421990843917,-56.696907346230674,3.17358246164493,6,5.155000686645508,8.620000839233398,12.154998779296875,9.079999923706055,-6.059997558593757,0,-0.0832146558727811,-1.0500031471312758,64.76999664306639,1.239234432294604,63.84000015258789,-1.7934834889622344,70.01999664306639,-0.0832146558727811
|
|
1229,2012-06-12,64.20999908447266,64.36000061035156,62.25,63.70000076293945,4227100.0,0.015820281830151828,4.209869217329057,-0.2499990650255996,38.45490095616044,43.535426121802914,4.8896359425410765,5.498733252559944,8.918263152954864,5.289724015077198,21.490430830580767,2.1100006103515625,-1.1874596960264512,-5.136000633239746,-11.826731631245508,1.5547303647660229,-8.481366132242627,-1.7906351342368652,9.290843920654297,19.32938069477153,-38.522697067480905,3.345365499002883,6,3.4650001525878906,6.06500244140625,11.154998779296875,8.079999923706055,-4.909999847412109,1,-0.12941905742221527,-1.613208192231703,63.209999084472656,-1.0500031471312758,64.76999664306639,1.239234432294604,63.84000015258789,-0.12941905742221527
|
|
1230,2012-06-13,61.91999816894531,64.55999755859375,61.43999862670898,63.6500015258789,3408900.0,-0.03566424152279912,-1.3196997027658588,-3.3921746089922293,26.60752728735551,41.20258247136924,6.085772384907145,7.484926110453856,11.026064054795498,7.685416650663598,21.898718106624326,3.1199989318847727,-1.2798436782447027,-6.989501380920416,-14.420196842775255,0.441194080934423,-10.704849111847835,-3.2741536499929964,10.905794255874028,10.666647451911684,-40.731389692613476,3.715347730927418,6,4.995000839233398,7.149999618530273,13.600000381469727,11.020000457763672,-4.569999694824219,2,-0.1117570796766576,4.209869217329057,64.20999908447266,-1.613208192231703,63.209999084472656,-1.0500031471312758,64.76999664306639,-0.1117570796766576
|
|
1231,2012-06-14,60.72000122070313,62.7599983215332,59.63999938964844,61.9900016784668,4813400.0,-0.01937979624883146,1.220644753150526,0.7341028863751615,24.6284516537647,39.49253971993852,6.053714781508582,8.306684367571016,11.965875349382607,8.948156618305312,22.38199399559435,3.1199989318847656,-1.9521777527951087,-7.678998374938963,-15.88741026042306,0.5294135105451332,-11.783204317681019,-3.574792432196908,11.194927700267378,17.142877903104427,-27.195921101615262,4.104205942742049,6,5.294998168945305,6.969997406005852,14.85999679565429,12.414997100830071,-2.3300018310546946,3,-0.07526349807229649,-1.3196997027658588,61.91999816894531,4.209869217329057,64.20999908447266,-1.613208192231703,63.209999084472656,-0.07526349807229649
|
|
1232,2012-06-15,62.11000061035156,62.41999816894531,60.1500015258789,61.45000076293945,3948800.0,0.022891952597235754,2.54688370790034,-0.5196847319049779,29.551994822170442,38.024525108707095,3.9521701921677277,6.887018444186623,10.368709353817792,7.633771438089866,22.014125631047964,2.2699966430664134,-2.5064804448370666,-6.045998954772955,-14.707761429771239,2.615763520225329,-10.376880192272097,-1.715117717273813,8.577435357486735,39.206349590798226,0.49197226077997414,4.33088123749914,6,3.904998779296875,5.579998016357422,13.46999740600586,11.02499771118164,-5.260002136230469,4,-0.10771216190088495,1.220644753150526,60.72000122070313,-1.3196997027658588,61.91999816894531,4.209869217329057,64.20999908447266,-0.10771216190088495
|
|
1233,2012-06-18,63.040000915527344,63.1500015258789,61.09000015258789,61.709999084472656,2863600.0,0.014973438995921962,1.658061054724816,2.0151547553680316,24.65933484400979,35.20607639649489,2.273632633089278,5.953524287371067,9.181339236843783,6.766560014088753,21.360441450745295,2.0600013732910085,-3.0993900560143572,-4.919998741149897,-13.868374886972504,4.02837740467271,-9.3941868140612,-0.44581066823859317,6.542691394491968,69.10574778949066,36.43729275847017,4.474188072911302,6,2.9749984741210938,4.25,12.539997100830078,10.09499740600586,-6.6599998474121165,0,-0.13705582589102294,2.54688370790034,62.11000061035156,1.220644753150526,60.72000122070313,-1.3196997027658588,61.91999816894531,-0.13705582589102294
|
|
1234,2012-06-19,64.43000030517578,65.66999816894531,63.5099983215332,63.5099983215332,3426700.0,0.02204948238359039,-3.6956417177710605,0.6917298624416324,31.042117988018262,33.35154212489247,-0.10396089482695459,4.4216333884171775,7.579954757700307,5.454296907634941,20.227367667873505,2.6299972534179688,-3.2528030400431334,-3.295999336242673,-12.361748556701414,5.769749884216068,-7.828873946472044,1.2368752739866977,4.158422712806441,79.43618383428395,49.40865627583048,4.5328746102293715,6,-1.6399993896484375,2.704998016357422,11.14999771118164,8.704998016357422,-4.959999084472649,1,-0.11299082329372678,1.658061054724816,63.040000915527344,2.54688370790034,62.11000061035156,1.220644753150526,60.72000122070313,-0.11299082329372678
|
|
1235,2012-06-20,64.47000122070311,64.62000274658203,63.06000137329102,64.34999847412111,1947100.0,0.0006208430131593445,6.428475413707256,0.13043748678331551,31.64044725754883,32.091712552913044,-1.1331869787288653,4.195875464285805,7.470713007408776,5.474851472067243,19.795646797728367,1.5600013732910085,-3.5286697061479657,-3.0014986038208207,-12.135986941160098,6.132989733518457,-7.568742772490467,1.565745564848818,3.223579434445739,80.09954906853022,49.74814073623778,4.567244168669639,6,-1.680000305175767,2.6649971008300923,11.109996795654311,8.664997100830092,-2.8899993896484233,2,-0.08019236677138963,-3.6956417177710605,64.43000030517578,1.658061054724816,63.040000915527344,2.54688370790034,62.11000061035156,-0.08019236677138963
|
|
1236,2012-06-21,63.20000076293945,64.80000305175781,62.90999984741211,64.5,2915400.0,-0.019699091573086913,-1.0106405644125471,-10.83307902600549,34.886017468594375,30.93658110495318,0.04076980816590492,4.99170987756662,8.603062243342933,6.814444694312641,20.251701879692153,1.8900032043457031,-4.1692505052756275,-3.8079990386962947,-12.814414404012325,5.198416326619743,-8.31120672135431,0.6952086439617204,3.6882217656593497,55.253642968997326,22.70126685972496,4.503207682658018,6,-0.4099998474121094,3.93499755859375,12.379997253417969,9.93499755859375,-3.510002136230476,3,-0.09256332623731245,6.428475413707256,64.47000122070311,-3.6956417177710605,64.43000030517578,1.658061054724816,63.040000915527344,-0.09256332623731245
|
|
1237,2012-06-22,64.69000244140625,64.93000030517578,63.25,63.86000061035156,2028300.0,0.02357597564050251,1.56489074220752,-0.6384633216642653,39.251056757321116,31.191316559438164,-1.633558480580703,3.028485788798747,6.987628578087509,5.403406586889503,20.712707839678064,1.7299995422363281,-4.736479888523711,-1.9189975738525362,-10.569273856509227,6.7312787088041475,-6.2441357151808745,2.406140567475809,1.4733977732975205,78.60270410513243,42.8794439489082,4.325138141328343,6,-2.035003662109375,2.444995880126953,10.727497100830078,8.444995880126953,-8.210002899169922,4,-0.0973875840778351,-1.0106405644125471,63.20000076293945,6.428475413707256,64.47000122070311,-3.6956417177710605,64.43000030517578,-0.0973875840778351
|
|
1238,2012-06-25,64.45999908447266,64.73000335693361,62.79999923706055,63.83000183105469,2337300.0,-0.00355546990652722,2.2991359916532974,0.7590311609522934,34.90748709521769,30.797159463777852,-1.3495113911820695,2.8036683345699203,7.074690585852309,5.701778450495709,21.245502894967068,1.930004119873061,-4.7412168940054045,-1.7690010070800781,-10.071776837552733,6.5337748233925765,-5.9203889223164055,2.382386908156249,1.0510610477255824,57.839737463664,22.627960016970498,4.1513879152363256,6,-1.8050003051757812,2.674999237060547,8.857501983642578,8.674999237060547,-11.110000610351562,0,-0.11805772135334525,1.56489074220752,64.69000244140625,-1.0106405644125471,63.20000076293945,6.428475413707256,64.47000122070311,-0.11805772135334525
|
|
1239,2012-06-26,63.86000061035156,64.41999816894531,62.97000122070313,64.31999969482422,2169600.0,-0.009308074505784858,3.3939565584287763,-0.7301604601877082,34.97561384084331,31.726946858609836,-0.898911412351076,2.698514984459422,7.525374726141052,6.3707036466291385,22.685551212876323,1.4899978637695241,-4.89631051368724,-1.8334995269775334,-9.199868209940021,5.532869155984947,-5.51668386845877,1.8496848145037106,1.0699996948242188,49.76529773428587,14.708202133412634,3.6831843414812417,6,-1.2050018310546875,3.2749977111816406,8.742496490478516,9.839996337890625,-9.380001068115234,1,-0.11713121626597423,2.2991359916532974,64.45999908447266,1.56489074220752,64.69000244140625,-1.0106405644125471,63.20000076293945,-0.11713121626597423
|
|
1240,2012-06-27,61.849998474121094,63.97999954223633,61.4000015258789,63.4000015258789,2307300.0,-0.031475134936103544,-1.1061234530994,3.3695785580415483,43.90691390019319,33.86899821932411,1.2294017839840023,4.039014261721192,9.310948260268376,8.422197993598559,24.310301486193055,2.579998016357429,-4.7600229792424,-3.28700141906738,-9.987144644630362,3.4131418064956023,-6.637073031848871,0.06307019371411116,2.880004882812514,12.747793310337252,-24.61331552228745,3.350071612781492,6,1.0600013732910156,5.284999847412109,10.36250114440918,11.700000762939453,-5.2199974060058665,2,-0.038480150559967896,3.3939565584287763,63.86000061035156,2.2991359916532974,64.45999908447266,1.56489074220752,64.69000244140625,-0.038480150559967896
|
|
1241,2012-06-28,58.40999984741211,61.63000106811523,56.209999084472656,61.5,7596200.0,-0.05561841085813979,2.235819868979482,1.9935445604985276,33.12102774908767,34.265557433426025,4.813453520880664,6.7018851126477585,12.486109055834334,11.878358460682307,25.922182156684325,5.6399993896484375,-4.825597682305897,-6.015500068664551,-12.374405969722432,0.3434058323933371,-9.194953019193491,-2.8360471181356104,6.009998321533203,25.229363015640256,-13.823301297201713,3.1794529505289435,6,2.529998779296875,7.009998321533203,13.802499771118164,15.139999389648438,-2.1500015258789062,3,0.05427156295024416,-1.1061234530994,61.849998474121094,3.3939565584287763,63.86000061035156,2.2991359916532974,64.45999908447266,0.05427156295024416
|
|
1242,2012-06-29,59.63000106811523,60.13000106811523,58.09000015258789,58.52000045776367,3134800.0,0.020886855399592452,-1.0710656359890252,-0.35922348075676447,40.32433168064182,36.00611263749625,3.5812789127871625,4.975376825047086,11.068659148957344,10.68002101002616,26.672422415165425,2.0400009155273366,-4.371290874747331,-4.311998748779303,-10.580215681356371,1.9562181837977661,-7.446107215067833,-1.1778902824907718,4.349998474121101,40.140848223480106,-3.3586064353239777,3.134108466288534,6,1.309997558593757,5.789997100830085,12.382499694824226,13.91999816894532,-1.4600028991699148,4,0.001006163969798024,2.235819868979482,58.40999984741211,-1.1061234530994,61.849998474121094,3.3939565584287763,63.86000061035156,0.001006163969798024
|
|
1243,2012-07-02,58.099998474121094,59.86999893188477,56.83000183105469,59.63999938964844,3340600.0,-0.02565826876720012,2.0399971008300635,-1.3873874493092397,33.94640422306685,36.3288111080572,4.846512662457883,5.923850167887068,12.355507336033014,12.227481322466076,27.530497553093237,3.0399971008300852,-3.7551284191002665,-5.280001449584958,-11.525906505407676,0.9659036062377524,-8.40295397749631,-2.1570489216735993,4.9476010131835935,23.020701588419673,-22.56385265909375,3.122952527911356,7,2.470001220703125,7.319999694824219,13.59250259399414,15.450000762939453,0.0800018310546875,0,-0.027882942761286778,-1.0710656359890252,59.63000106811523,2.235819868979482,58.40999984741211,-1.1061234530994,61.849998474121094,-0.027882942761286778
|
|
1244,2012-07-03,57.93000030517578,58.25,57.290000915527344,57.849998474121094,1716100.0,-0.0029259582342507917,1.666659602424448,-0.05194921006088649,38.20225606245721,37.05790097526924,4.467307750318824,5.366386679542231,12.271493748275589,12.399915038566633,28.768422058063493,0.9599990844726562,-3.3524974350891767,-4.813499450683594,-10.505695576268835,0.8786966749016543,-7.659597513476214,-1.9674013878909733,4.297087133789063,22.136436542735655,-26.713923750289577,2.846098062792623,7,2.6399993896484375,7.489997863769531,13.672500610351562,15.619998931884766,0.00999832153319602,1,-0.0790609668035076,2.0399971008300635,58.099998474121094,-1.0710656359890252,59.63000106811523,2.235819868979482,58.40999984741211,-0.0790609668035076
|
|
1245,2012-07-05,60.15999984741211,60.95000076293945,57.93000030517578,57.97999954223633,2989100.0,0.0384947269202256,-1.6491246268956379,27.24938012588213,48.43923863432182,38.56381443812785,1.7451629498867902,2.4873540984672786,9.925504079809386,10.190612296505904,30.253381661619294,3.020000457763672,-2.858212116877006,-2.0905000686645536,-6.741958186728837,2.56095804939973,-4.416229127696695,0.23522899036758815,1.3450369890136713,72.8782161862755,19.190187994682844,2.32572905903214,7,0.4099998474121094,4.834999084472656,11.774999618530273,13.389999389648438,-1.4399986267089773,3,-0.09441489892922794,1.666659602424448,57.93000030517578,2.0399971008300635,58.099998474121094,-1.0710656359890252,59.63000106811523,-0.09441489892922794
|
|
1246,2012-07-06,59.540000915527344,60.0,58.1500015258789,59.16999816894531,1851800.0,-0.010305833335394143,1.8682126529574343,0.1697260067824608,42.51601972355561,38.926588101042796,2.0019160117950534,2.9183139595882537,10.363500616646746,10.825358202577263,30.084376538719827,2.0099983215332102,-2.668987670692843,-2.4954990386962876,-7.234299500342729,2.2433014229501467,-4.864899269519512,-0.12609880787307048,1.4099998474121094,65.7766938602802,9.833131623834404,2.369400230823218,7,0.9300003051757884,5.114997863769531,12.394998550415039,14.009998321533203,-1.0600013732910156,4,-0.048874702765636324,-1.6491246268956379,60.15999984741211,1.666659602424448,57.93000030517578,2.0399971008300635,58.099998474121094,-0.048874702765636324
|
|
1247,2012-07-09,58.63000106811523,60.20000076293945,58.099998474121094,59.459999084472656,1280000.0,-0.015283839996965809,-1.2222208766522757,-2.2432212301792056,37.14286159148226,39.17496304507219,2.1924663510042848,3.5254891193656306,11.029136862589134,11.747358230323691,29.852670224315624,2.1000022888183594,-2.5457667825565977,-3.098499107360844,-7.886687752056183,1.6896895373344947,-5.4925934297085135,-0.7044047850131747,2.319999694824226,43.68931319691141,-10.15188715700205,2.3940943223476694,7,1.684997558593757,5.66999816894532,13.304998397827156,14.91999816894532,-1.0400009155273366,0,-0.04042303775209899,1.8682126529574343,59.540000915527344,-1.6491246268956379,60.15999984741211,1.666659602424448,57.93000030517578,-0.04042303775209899
|
|
1248,2012-07-10,57.95000076293945,59.790000915527344,57.5,58.83000183105469,1446700.0,-0.011598162933440181,-1.5730309868693169,1.0602447846529215,30.291979694866043,38.654559251074716,2.0695458885454343,3.9961007178690835,11.410246707500804,12.443030833004258,30.045830826171393,2.2900009155273438,-2.491816432177032,-3.5154994964599595,-8.53338130031021,1.5023823073902918,-6.024440398385082,-1.0065585945348374,2.4311997985839824,18.032783467976866,-31.225356486255794,2.5089409019251243,7,2.144998550415039,6.349998474121094,13.98499870300293,15.599998474121094,1.55999755859375,1,0.0037963313737616744,-1.2222208766522757,58.63000106811523,1.8682126529574343,59.540000915527344,-1.6491246268956379,60.15999984741211,0.0037963313737616744
|
|
1249,2012-07-11,55.9000015258789,57.61000061035156,55.02000045776367,57.43999862670898,3474700.0,-0.03537530992357785,1.755317745839831,1.7499945814025064,26.77507434005753,36.75102152217075,3.2091533853987855,5.682984546028045,13.149747445430968,14.485444585521627,30.256397675476933,2.9300003051757812,-2.722072615731612,-5.14999885559083,-10.571022334767981,0.27102462358632096,-7.860510595179406,-2.4394871160022547,4.299999237060554,14.8398148874824,-29.25646455081027,2.710511739588575,7,2.424999237060554,7.8049983978271555,16.492496490478523,17.649997711181648,4.75999832153321,2,0.0407870969062738,-1.5730309868693169,57.95000076293945,-1.2222208766522757,58.63000106811523,1.8682126529574343,59.540000915527344,0.0407870969062738
|
|
1250,2012-07-12,55.0,55.63999938964844,53.790000915527344,55.31999969482422,3864900.0,-0.016100205747977325,2.8541671633725136,0.20779240081149167,27.323013820888605,36.10679775237085,3.3920037721756557,6.364275407720115,13.660816022029977,15.3818110062289,30.393224242761168,2.1100006103515554,-2.9102530604461805,-5.704000473022461,-11.73971686361051,0.3317159175655888,-8.721858668316486,-2.686142277728436,4.790000915527344,18.8767412367594,-22.82471429035617,3.017858195294026,7,2.3700008392333984,8.09000015258789,17.392498016357422,18.549999237060547,8.189998626708977,3,0.05345452048561783,1.755317745839831,55.9000015258789,-1.5730309868693169,57.95000076293945,-1.2222208766522757,58.63000106811523,0.05345452048561783
|
|
1251,2012-07-13,56.1500015258789,56.65999984741211,55.09000015258789,55.52000045776367,2669100.0,0.020909118652343572,-1.1073797667660876,-1.9687552154113694,25.930106338416394,34.507439381012475,2.1095498483190624,5.116681353161546,12.018261625425545,14.246800035185665,29.979158600424338,1.6599998474121094,-3.0769067552824225,-4.325498962402349,-10.695433262274825,2.0444353374701265,-7.510466112338591,-1.140531812466108,2.6799993896484438,36.81748309720088,-0.20728113847852114,3.184967149936239,7,1.2199993133544993,3.7150001525878977,16.242496490478523,17.399997711181648,5.359996795654304,4,0.04577025155804759,2.8541671633725136,55.0,1.755317745839831,55.9000015258789,-1.5730309868693169,57.95000076293945,0.04577025155804759
|
|
1252,2012-07-16,55.41999816894531,56.02000045776367,54.6500015258789,55.81999969482422,2058100.0,-0.013000949903752668,2.4249842644338235,-0.6349219804905885,25.219303198907085,33.53776148943918,2.435702008841119,5.6072764928546235,12.209026955754183,14.975885544175298,29.579647376825534,1.5,-3.414040993052396,-4.721002197265626,-11.423476298132343,1.98147190360109,-8.072239247698981,-1.3697651468322718,2.603602746582034,27.16662089029948,-6.926724107276858,3.351237050433357,7,1.950002670288086,4.445003509521484,15.03499984741211,16.649999618530273,5.64000320434571,0,0.055214750530354406,-1.1073797667660876,56.1500015258789,2.8541671633725136,55.0,1.755317745839831,55.9000015258789,0.055214750530354406
|
|
1253,2012-07-17,54.4000015258789,55.75,54.09000015258789,55.52999877929688,3133700.0,-0.018404848010947217,1.1146498981937283,2.8249823570924844,24.65166873551597,32.03214067533459,3.2136045323406606,6.2681699571553295,12.750633993755777,15.96187968630418,29.540695766968746,1.6599998474121094,-3.272705089952474,-5.308998870849614,-12.330880304480353,1.7128825627811253,-8.819939587664983,-1.7980581540342442,2.946223389648445,15.968603640938909,-15.47552112574202,3.510940716815369,7,2.9699993133544993,5.465000152587898,16.004997253417976,17.61999702453614,8.439998626708991,1,0.05863967899323419,2.4249842644338235,55.41999816894531,-1.1073797667660876,56.1500015258789,2.8541671633725136,55.0,0.05863967899323419
|
|
1254,2012-07-18,57.1500015258789,58.18999862670898,54.0,54.1500015258789,3969800.0,0.05055146917030484,-1.5393907587310314,-2.6548737095826445,37.886606756260896,30.85962602221671,0.38143846762261546,3.1039473834480376,9.557876139452965,13.195279497210059,30.151869107184538,4.189998626708977,-3.3400101107206837,-2.1949989318847756,-8.93557684865079,4.545578984881246,-5.565287890267783,1.1752900264982316,-3.3600006103515554,76.36368995858447,40.796718166297524,3.3702889583830102,7,-0.1550006866455007,2.579998016357429,12.94749832153321,14.86999702453614,7.209999084472663,2,0.041294780973639034,1.1146498981937283,54.4000015258789,2.4249842644338235,55.41999816894531,-1.1073797667660876,56.1500015258789,0.041294780973639034
|
|
1255,2012-07-19,59.29999923706055,59.84000015258789,57.52000045776367,57.88999938964844,2864100.0,0.03762025640905842,-1.1581415484848538,0.4699999491373698,52.457204195619184,31.964202074668215,-2.1270626835892017,0.5763147599584926,7.056734092784865,11.028880133202165,30.431237111500792,2.6899986267089915,-3.0877416082176765,0.21349887847900106,-6.081328603144499,6.508326360102501,-2.933914862332749,3.360912619290751,-5.42199836730957,90.75340922229168,51.65312181640444,3.1474137408117486,7,-2.3049983978271484,0.43000030517578125,9.67500114440918,12.369998931884766,4.569999694824226,3,0.022934243302681345,-1.5393907587310314,57.1500015258789,1.1146498981937283,54.4000015258789,2.4249842644338235,55.41999816894531,0.022934243302681345
|
|
1256,2012-07-20,57.349998474121094,58.4900016784668,56.04999923706055,58.4900016784668,3008300.0,-0.032883655784615384,3.2806940052535594,-0.8085129983794298,43.9490377507217,32.72044387013926,-0.5815378679994296,2.1772030128745996,8.653738585378619,12.944746392932899,30.951589467930173,3.25,-2.9952617326793174,-1.4440017700195327,-7.472032411863282,4.584028871824216,-4.458017090941411,1.5700135509023454,-3.3499984741210938,57.36298607178293,17.634472118205295,3.0140153209218763,7,-0.5349979400634766,2.3800010681152344,10.642499923706055,13.914999008178711,7.0200042724609375,4,0.10183086849118506,-1.1581415484848538,59.29999923706055,-1.5393907587310314,57.1500015258789,1.1146498981937283,54.4000015258789,0.10183086849118506
|
|
1257,2012-07-23,58.38999938964844,58.95000076293945,55.15999984741211,55.79999923706055,2849900.0,0.018134279741901738,1.0431255815866456,-2.2719235724204854,50.7901932960276,34.99802315915721,-1.8541465442637985,0.6756633737512772,7.28360143970832,11.88780835513802,31.643314333856708,3.7900009155273438,-3.270735900722009,-0.08900070190429688,-5.440190468241958,5.262189064433365,-2.764595585073131,2.5865941812645374,-4.156399383544922,75.17122046140852,31.952482408213093,2.675594883168831,7,-1.5749988555908203,1.3400001525878906,8.462499618530273,11.974998474121094,6.699996948242173,0,0.05343378942452759,3.2806940052535594,57.349998474121094,-1.1581415484848538,59.29999923706055,-1.5393907587310314,57.1500015258789,0.05343378942452759
|
|
1258,2012-07-24,56.849998474121094,59.43000030517578,56.52000045776367,58.63000106811523,2870600.0,-0.026374395129731054,-1.3852471190420728,-0.6872596483114415,47.261658812878665,37.274310322804006,-0.5437737681553472,1.7036576000705068,8.467474939645768,13.340431254750925,32.164390951411114,2.9099998474121094,-3.4388667248159592,-1.2485015869140597,-5.836886085319918,3.3398829114917987,-3.542693836116989,1.0456906622888695,-2.392142462158205,48.801342459865666,2.7953849142354983,2.2941922492029305,7,-0.03499794006347656,2.8800010681152344,10.002500534057617,13.514999389648438,8.680000305175795,1,0.07405458244799035,1.0431255815866456,58.38999938964844,3.2806940052535594,57.349998474121094,-1.1581415484848538,59.29999923706055,0.07405458244799035
|
|
1259,2012-07-25,56.38000106811523,57.58000183105469,56.22000122070313,57.52000045776367,1756900.0,-0.008267324865801284,1.1587274675902546,0.6404481619829604,39.47661756128684,38.62471073840381,0.0016449061128369635,1.670170117229894,8.610772541233281,13.72549802663898,32.744778452729264,1.3600006103515554,-3.456048044216253,-1.3444990158081112,-5.099183780796018,2.4101857491797958,-3.221841398302068,0.5328433666858459,-1.7068592905273405,26.068400451894725,-15.85521297779433,1.8773423824939544,7,0.539999008178718,3.349998474121101,10.272499084472663,13.984996795654304,8.270000457763665,2,0.11457961976034814,-1.3852471190420728,56.849998474121094,1.0431255815866456,58.38999938964844,3.2806940052535594,57.349998474121094,0.11457961976034814
|
|
1260,2012-07-26,59.47000122070313,59.5,57.11999893188477,57.61999893188477,3453600.0,0.054806670699681925,1.4921479143989964,-1.622809894125353,49.82868405830009,41.280108262835334,-2.668193777807666,-1.6941348053847705,5.274178788089536,10.594178732858303,32.592558424060925,3.1199989318847727,-3.2240605639684574,1.8645009994506907,-1.4666183605658176,5.195620359467199,0.1989413194424401,3.5300606794589413,-4.590185108115243,99.30878391147107,57.907262875346596,1.665559680008254,7,-2.550001144409187,-0.1100006103515696,5.492498397827141,10.8949966430664,5.720001220703118,3,0.08222632065368263,1.1587274675902546,56.38000106811523,-1.3852471190420728,56.849998474121094,1.0431255815866456,58.38999938964844,0.08222632065368263
|
|
1261,2012-07-27,61.58000183105469,61.97000122070313,59.709999084472656,59.79999923706055,2326500.0,0.035480083521790995,-1.3061212176651436,0.9621623739347214,56.81923397426007,44.791211682319,-4.388438446471497,-3.746558014265233,2.927992164213464,8.498938000206792,30.89566297150742,2.5,-2.6349853873258553,3.8160015106201186,0.050376108596687175,7.58162691264355,1.933188809608403,5.698814211631834,-6.501778356866801,94.27313787074947,50.964980787723576,1.8828127010117155,7,-3.595001220703125,-2.220001220703125,3.382497787475586,8.784996032714844,5.299995422363281,4,0.03718735032052645,1.4921479143989964,59.47000122070313,1.1587274675902546,56.38000106811523,-1.3852471190420728,56.849998474121094,0.03718735032052645
|
|
1262,2012-07-30,59.68999862670898,62.22999954223633,59.27999877929688,61.56000137329102,1561300.0,-0.03069183416932908,-1.1933071268123403,-1.0505618097926217,53.80910149197392,48.030926433036555,-2.0439851733387044,-1.951904643511348,4.682639846753553,10.351026799326952,29.15309157873054,2.950000762939446,-2.003868035288818,1.9229984283447195,-1.8489763545928355,5.694973211282274,0.037011036875945535,3.8089858198134934,-4.198268487730175,57.73707778874425,10.767783678724612,1.8859873914687773,7,-1.5749988555908132,-0.32999801635741477,5.272500991821296,10.674999237060554,7.0300025939941335,0,0.07840516380543083,-1.3061212176651436,61.58000183105469,1.4921479143989964,59.47000122070313,1.1587274675902546,56.38000106811523,0.07840516380543083
|
|
1263,2012-07-31,56.47999954223633,58.54999923706055,56.349998474121094,58.54999923706055,3174600.0,-0.0537778381357894,1.1256049152473657,1.1069500826176453,51.20832900868592,49.51111779441711,1.6674388365387713,1.1915992718880304,7.717514650039732,13.467815080145812,27.39708050337058,3.3400001525878835,-1.4788747044619228,-1.20600070953369,-5.01723848015655,2.60523706108917,-3.1116195948451235,0.6996181757777435,-0.4492078509969204,4.326096408407457,-44.7779278471502,1.9056188853114318,7,2.2150001525878906,2.7800025939941477,8.414999008178711,13.884998321533203,12.11999893188478,1,0.15244328727757228,-1.1933071268123403,59.68999862670898,-1.3061212176651436,61.58000183105469,1.4921479143989964,59.47000122070313,0.15244328727757228
|
|
1264,2012-08-01,53.349998474121094,57.13000106811523,53.18999862670898,57.0,4410000.0,-0.05541786638603963,1.0153446297698379,1.763286021251737,46.85474396738354,48.88862221350203,4.695505840442088,4.174936296896533,10.563098288225817,16.46709612302712,25.838205471427028,3.94000244140625,-0.9167042559007541,-4.10700168609619,-8.3790365256975,0.16503315350512082,-6.243019105896849,-1.970984266295531,8.880001068115234,1.7699096372578504,-49.04439235660334,2.136017419800656,8,4.3600006103515625,5.454999923706055,11.545000076293945,17.014999389648438,23.790000915527344,2,0.22830366735781715,1.1256049152473657,56.47999954223633,-1.1933071268123403,59.68999862670898,-1.3061212176651436,61.58000183105469,0.22830366735781715
|
|
1265,2012-08-02,54.47999954223633,55.43000030517578,52.20000076293945,53.0,3955400.0,0.021180901601400626,-1.0974036509648837,-0.4054791571299275,46.8141896243448,49.20697242168238,3.1401010363210915,2.7379622809580866,9.141439463927746,15.208744743605877,25.581072957288775,3.229999542236328,-0.1894923748244608,-2.693000602722165,-6.963635786177434,1.577634580733104,-4.8283181944498,-0.5576830109945305,7.569199981689451,22.731795182299194,-28.619813207640703,2.135317591727635,8,2.7350006103515625,3.6100006103515625,10.414999008178711,15.884998321533203,22.180004119873047,3,0.18667404678955868,1.0153446297698379,53.349998474121094,1.1256049152473657,56.47999954223633,-1.1933071268123403,59.68999862670898,0.18667404678955868
|
|
1266,2012-08-03,56.63000106811523,57.02000045776367,55.20000076293945,55.65999984741211,1731000.0,0.03946405183450996,1.0799996512276786,0.6554064329218738,52.189654094089505,49.36246806591148,0.9803183205646988,0.37816134700650395,6.624937567860478,12.931692346634598,25.09614177333509,2.5400009155273438,0.117910032110629,-0.39749908447266336,-4.524452683162764,3.729454514217437,-2.460975883817717,1.6659777148723904,5.025230505371098,44.16750592552243,-9.82019889009991,2.0634767993450507,8,0.5849990844726634,0.5849990844726634,8.392498016357429,13.734996795654304,19.859996795654304,4,0.15115665216030894,-1.0974036509648837,54.47999954223633,1.0153446297698379,53.349998474121094,1.1256049152473657,56.47999954223633,0.15115665216030894
|
|
1267,2012-08-06,56.2599983215332,56.63999938964844,55.0,56.599998474121094,2547100.0,-0.006533687790981735,6.809484019218718,-0.3505151801164097,53.446990921503655,50.04972718909204,1.1358534214518485,0.5918501138651493,6.61013655048005,13.178547702460378,24.69773270642323,1.6399993896484375,-0.09527348344789743,-0.6490016937255874,-4.717908122594636,3.4199047351434615,-2.6834549081601153,1.3854515207089406,5.017024019531249,63.936984790467946,4.9277863408845235,2.0344532144345258,8,0.9550018310546875,0.9550018310546875,6.920000076293945,12.389999389648438,20.640003204345703,0,0.18876642816784472,1.0799996512276786,56.63000106811523,-1.0974036509648837,54.47999954223633,1.0153446297698379,53.349998474121094,0.18876642816784472
|
|
1268,2012-08-07,58.16999816894531,59.0099983215332,56.58000183105469,56.58000183105469,2371300.0,0.03394951838598015,-2.056606399109422,-4.676457718587665,51.95102595481965,51.43577256615123,-0.6338718824316274,-1.371121105929575,4.349258635730337,11.126356303388405,23.81257572257339,2.75,0.07275160105523071,1.2499982833862333,-2.8319262265202667,5.331922793292733,-0.7909639715670167,3.2909605383394833,2.7439433089941403,87.66519157517365,29.576787528194608,2.040962254953249,8,-0.9549980163574219,-0.9549980163574219,5.010000228881836,10.479999542236328,18.990005493164062,1,0.14698303800742263,6.809484019218718,56.2599983215332,1.0799996512276786,56.63000106811523,-1.0974036509648837,54.47999954223633,0.14698303800742263
|
|
1269,2012-08-08,58.18000030517578,58.40999984741211,57.38999938964844,57.9900016784668,1209600.0,0.00017194664853548147,2.1384739983450025,0.11949626686627896,47.66667000452518,51.19554878239847,-0.40419858550770726,-1.2664868376032672,3.900343061381072,11.007904899177504,22.264260720967357,1.0200004577636719,0.005070351030269649,1.146000480651857,-2.9433257095976515,5.235326670901365,-0.8986626144728973,3.190663575776611,2.3853835441636733,87.81206587497199,32.457026817746595,2.044663095124753,8,-0.9650001525878906,-0.9650001525878906,4.814998626708984,10.46999740600586,19.80999755859375,2,0.17909931444291094,-2.056606399109422,58.16999816894531,6.809484019218718,56.2599983215332,1.0799996512276786,56.63000106811523,0.17909931444291094
|
|
1270,2012-08-09,57.93999862670898,58.20000076293945,57.16999816894531,57.95000076293945,1647100.0,-0.004125157738190222,3.039208939817793,-0.05264320276270128,51.32346304494817,50.584907568030474,-0.451535214683247,-0.8378938071278625,3.7408511934562867,11.120833858904767,20.38357353394104,1.0300025939941406,0.13337750761259315,0.7589988708496023,-3.2326712775807493,4.750669019279954,-1.236836203365577,2.7548339450647816,2.290769899174478,73.31670467096065,17.463187389194516,1.9958350742151771,8,-0.7249984741210866,-0.7249984741210866,5.055000305175788,10.709999084472663,19.46000289916993,3,0.3313773078705029,2.1384739983450025,58.18000030517578,-2.056606399109422,58.16999816894531,6.809484019218718,56.2599983215332,0.3313773078705029
|
|
1271,2012-08-10,58.72000122070313,59.47999954223633,57.97999954223633,58.0099983215332,1914900.0,0.01346224736765178,-2.896101579878227,-70.98512585807386,50.74898234400617,50.2448943293674,-1.8773121474241066,-1.4919810961973354,2.5731430809159477,10.21955895813408,18.74524931414078,1.5400009155273509,0.5010584776226494,1.4105014801025462,-2.6068062977082604,5.427809257913353,-0.5981524088028536,3.419155369007946,1.1895365946625631,83.03575001809442,28.401981350267192,2.008653888905403,8,-2.8800010681152415,-1.5050010681152415,4.06249809265136,9.929996490478509,16.290000915527337,4,0.30551774639747564,3.039208939817793,57.93999862670898,2.1384739983450025,58.18000030517578,-2.056606399109422,58.16999816894531,0.30551774639747564
|
|
1272,2012-08-13,58.47999954223633,59.0,57.81000137329102,58.36000061035156,1246800.0,-0.004087221959767073,1.0517220400740455,0.1690118899867275,53.931500010397016,50.54746888511308,-2.041706110489855,-1.065612031747719,2.522331290858503,10.316820310996661,16.932620283891698,1.1899986267089773,0.4077263250487704,1.0174997329711886,-2.9292722095287047,4.964271675471082,-0.9558862382787581,2.990885704221135,1.1211567910323197,65.5172141638506,9.726575114884135,1.9733859712499457,8,-2.6399993896484375,-1.2649993896484375,4.082500457763672,10.169998168945312,17.539997100830078,0,0.30796850996084135,-2.896101579878227,58.72000122070313,3.039208939817793,57.93999862670898,2.1384739983450025,58.18000030517578,0.30796850996084135
|
|
1273,2012-08-14,57.59000015258789,59.63000106811523,57.13999938964844,59.2599983215332,1914900.0,-0.01521886793117444,1.0663882944372047,-13.916775280541692,52.86051566008641,51.21477685096895,-1.0925925727213794,0.07971465947250067,3.103890097173206,11.027436748287215,14.966723541818416,2.4900016784667898,-0.0836288943563801,-0.03199958801269531,-3.7060722652550524,3.6420730892296618,-1.8690359266338774,1.8050367506084868,-5.3899993896484375,18.07230761452898,-39.76458154645462,1.8370363386211788,8,-1.6749992370605469,-0.375,4.717498779296875,11.05999755859375,17.890003204345703,1,0.3353012905387758,1.0517220400740455,58.47999954223633,-2.896101579878227,58.72000122070313,3.039208939817793,57.93999862670898,0.3353012905387758
|
|
1274,2012-08-15,59.5099983215332,59.88999938964844,57.599998474121094,57.599998474121094,1868800.0,0.03333908949224118,-1.3979069093959395,-1.1437137374937183,50.100092770772164,51.57987720057199,-2.287453661333849,-1.743819663716721,0.8488482227348371,8.938516887047115,14.045422634516608,2.299999237060547,-0.3487733277213323,1.7699987411499052,-1.9908137343947274,5.530811216694538,-0.11040749662241467,3.650404978922225,-7.161397552490236,86.1817793412642,32.20320440692949,1.8804062377723167,8,-2.0649986267089844,-2.2949981689453125,2.6875009536743164,9.139999389648438,15.47000503540039,2,0.29658890671132254,1.0663882944372047,57.59000015258789,1.0517220400740455,58.47999954223633,-2.896101579878227,58.72000122070313,0.29658890671132254
|
|
1275,2012-08-16,60.65999984741211,60.88999938964844,58.75,59.34000015258789,2271800.0,0.019324509465878936,1.4044953452089084,0.6910993718730964,47.581489948922815,51.067858962220136,-2.758743889089743,-2.9373064783348326,-0.6091092700611256,7.634944494475064,13.64000838858645,2.1399993896484375,-0.2789000021690313,2.8520002365112305,-1.0731668014259412,6.777167274448402,0.8894167175426446,4.814583755479816,-8.009743133544923,93.86667887369792,43.12680727605206,1.962583518968585,8,-2.7150001525878906,-3.4449996948242188,0.35500049591064453,7.394998550415039,13.560001373291016,3,0.2856907032632767,-1.3979069093959395,59.5099983215332,1.0663882944372047,57.59000015258789,1.0517220400740455,58.47999954223633,0.2856907032632767
|
|
1276,2012-08-17,63.18999862670898,63.77999877929688,60.599998474121094,60.599998474121094,2976400.0,0.04170785996803472,-1.4555985465857044,1.9621217813484326,58.90131736982402,51.673895234255724,-4.761021012248655,-5.277957814320395,-3.224784355085397,4.97330956671815,13.060922389629104,3.1800003051757884,0.26306816812891753,5.089999008178701,0.4963233652202348,9.683674651137167,2.7931611866994714,7.3868368296579305,-10.045357352294914,91.11445471655168,39.55528771333029,2.2968378214792327,8,-3.009998321533196,-5.199998855590813,-2.9599981307983327,4.250000000000007,9.790004730224616,4,0.22487740477911133,1.4044953452089084,60.65999984741211,-1.3979069093959395,59.5099983215332,1.0663882944372047,57.59000015258789,0.22487740477911133
|
|
1277,2012-08-20,61.5099983215332,63.0,60.7599983215332,62.79999923706055,1837600.0,-0.026586490610646663,1.6508857307956228,-0.49806982221155355,63.87202236046486,52.998450390438535,-2.5233488525420427,-3.533388999038962,-1.6817297192718712,6.53228353944651,12.201779529417282,2.430000305175774,0.7387257155585161,3.2539987564086914,-1.5864250442160142,8.094422557033397,0.8337868560963386,5.674210656721044,-7.514528446728512,65.81324297555598,7.9373963082721986,2.4202119003123523,8,-1.0499992370605469,-3.519998550415039,-2.8924970626831055,5.930000305175781,12.189998626708984,0,0.21947657589142278,-1.4555985465857044,63.18999862670898,1.4044953452089084,60.65999984741211,-1.3979069093959395,59.5099983215332,0.21947657589142278
|
|
1278,2012-08-21,61.06000137329102,62.38999938964844,60.83000183105469,61.9900016784668,1844500.0,-0.007315834181784497,-1.2446017893407981,0.7209299574765001,74.95145213964898,56.03009284989673,-1.8107089551089004,-2.9005291418381276,-1.3264398890786637,6.8601231477555515,11.50743547918553,1.55999755859375,0.9033107286959918,2.5935016632080163,-2.3544477910205686,7.541451117436601,0.11952693609372744,5.067476390322305,-6.281769186126958,55.98709916360611,-8.61457826372051,2.473974727114292,8,-0.6000022888183665,-3.0700016021728587,-2.442500114440925,6.379997253417962,13.200000762939446,1,0.24500483022129793,1.6508857307956228,61.5099983215332,-1.4555985465857044,63.18999862670898,1.4044953452089084,60.65999984741211,0.24500483022129793
|
|
1279,2012-08-22,62.84000015258789,62.95000076293945,60.27999877929688,60.86000061035156,2284100.0,0.029151633463203375,1.4272736888283097,-2.129031067212499,75.96272497227832,58.76778861960008,-3.196296292912166,-4.397192862776805,-3.2146526218041203,4.941849344931455,10.75499271187789,2.670001983642571,1.1299939512175285,4.050500488281251,-1.1603771665903793,9.26137814315289,1.4450616608454325,6.65593931571707,-7.341626638053199,81.3121500033368,10.942704654755516,2.6054388274358176,8,-2.3800010681152344,-4.850000381469727,-4.222498893737793,4.599998474121094,11.10000228881836,2,0.2011458175310834,-1.2446017893407981,61.06000137329102,1.6508857307956228,61.5099983215332,-1.4555985465857044,63.18999862670898,0.2011458175310834
|
|
1280,2012-08-23,64.36000061035156,64.40000152587889,62.599998474121094,62.7400016784668,2779100.0,0.024188422248135222,1.117649698751267,0.8181814678881407,74.98383007810143,61.460549478943996,-4.145827689191236,-5.831022668041442,-4.753610763343559,3.2908492130244156,10.968415147137843,1.8000030517577983,1.3353346624814364,5.326000976562497,-0.4478003236261259,11.099802276751113,2.4391003264681856,8.212901626656809,-8.199097074635894,99.02910463929874,24.298302379419823,2.8869006500943084,8,-3.5900001525878977,-6.05999946594239,-5.997500419616699,2.8899993896484375,9.209999084472656,3,0.1650093636710428,1.4272736888283097,62.84000015258789,-1.2446017893407981,61.06000137329102,1.6508857307956228,61.5099983215332,0.1650093636710428
|
|
1281,2012-08-24,63.86999893188477,64.5,62.29999923706055,63.70000076293945,3342600.0,-0.007613450494405094,2.076923487326138,0.10493721051256347,74.4066666895043,63.73556799884481,-3.183224199047949,-5.439552369504284,-4.249966090402815,3.6158133349606985,12.057408544776631,2.200000762939453,1.692939824295479,4.721499443054206,-1.3481362798813663,10.791135165989779,1.68668158158642,7.756317304521993,-6.885185597152784,85.07106905504024,8.604176729587877,3.0348178614677863,8,-3.049999237060554,-5.519998550415046,-5.5074987411499094,2.1750030517578054,12.479999542236321,4,0.1620479483623647,1.117649698751267,64.36000061035156,1.4272736888283097,62.84000015258789,-1.2446017893407981,61.06000137329102,0.1620479483623647
|
|
1282,2012-08-27,64.37000274658203,64.88999938964844,63.68000030517578,63.86999893188477,1726800.0,0.0078284612973063,-1.7499945814025064,2.9412305897135056,71.86178105909713,65.846819709846,-3.0842044692686486,-5.872026798785669,-4.775046224274007,2.972920893497303,13.119966253506272,1.2099990844726562,2.0123826712637367,4.9875030517578125,-1.515419734346736,11.490425837862361,1.7360416587055383,8.238964444810087,-6.4833670120178795,88.72024784771662,13.10517703926378,3.2514613930522733,8,-3.1250038146972656,-5.825002670288086,-6.097502708435059,0.8749961853027344,10.649993896484375,0,0.13375796555809139,2.076923487326138,63.86999893188477,1.117649698751267,64.36000061035156,1.4272736888283097,62.84000015258789,0.13375796555809139
|
|
1283,2012-08-28,65.08999633789061,65.72000122070311,64.09999847412111,64.25,2216800.0,0.011185234745804129,-1.8421116033783722,1.6799798585521,73.20347990584435,68.41386272485401,-2.937335201121428,-6.233502773454248,-5.542248042159912,2.0846726754301557,13.395435532666294,1.6200027465820028,2.345714429940571,5.27699680328368,-1.5488431284287856,12.102836734996146,1.8640768374274472,8.689916769139913,-6.222889691614661,88.41903308687404,13.754148610546608,3.412919965856234,8,-2.8549957275390554,-6.129995346069329,-6.817496299743638,-0.3249969482421733,11.360000610351577,1,0.1322784005956299,-1.7499945814025064,64.37000274658203,2.076923487326138,63.86999893188477,1.117649698751267,64.36000061035156,0.1322784005956299
|
|
1284,2012-08-29,65.52999877929689,65.72000122070311,64.91999816894531,65.06999969482422,1888600.0,0.006759908836408091,-1.1052652712944464,0.5476203451408073,75.14910561908195,71.47693113264948,-2.719591852417338,-6.0230274200790745,-6.070129865349202,1.4946701794286668,12.849063882202195,0.8000030517577983,2.668101927487932,5.107999229431165,-1.4583986208317583,11.674397079694089,1.824800304299707,8.391198154562623,-5.566429001112596,94.44437628062852,18.79893037546512,3.283198925131461,8,-2.529998779296889,-6.569997787475607,-7.2574987411499166,-0.7649993896484517,9.870002746582017,2,0.13322147901049064,-1.8421116033783722,65.08999633789061,-1.7499945814025064,64.37000274658203,2.076923487326138,63.86999893188477,0.13322147901049064
|
|
1285,2012-08-30,64.65000152587889,65.75,64.44000244140625,65.37000274658203,2200800.0,-0.013428922170162116,-1.2982425613363493,-1.5652231602341722,69.5194283426829,72.65672124074491,-1.3567713395964276,-4.576703540481773,-5.291339067524099,2.290358571193835,11.945612336640066,1.30999755859375,3.1112763035989843,3.719501876831039,-2.4739700354470386,9.912973789109117,0.6227659206920038,6.816237832970074,-3.765402716891586,68.11599330824806,-6.322211514940236,3.096735956139038,8,-1.6350021362304545,-5.6750011444091655,-6.325001716613755,-0.28499984741209516,10.750000000000014,3,0.14369683984939496,-1.1052652712944464,65.52999877929689,-1.8421116033783722,65.08999633789061,-1.7499945814025064,64.37000274658203,0.14369683984939496
|
|
1286,2012-08-31,65.19000244140625,65.56999969482422,64.22000122070311,65.22000122070311,1428400.0,0.008352682177605208,2.6986476035200324,0.041664900606091425,71.65915260494175,73.52195793457567,-1.7692973382240638,-4.682609301354397,-5.887416064147168,1.6424662498131823,11.56324275842879,1.349998474121108,3.5465805198693445,3.831502723693845,-2.2933576249063634,9.956363072294053,0.7690725493937407,6.893932897993949,-3.4296314180366565,72.94697385734136,-2.511460161857599,3.062430174300106,8,-2.1750030517578125,-6.215002059936523,-7.050002098083496,-0.9800033569335938,7.599998474121094,4,0.12854727626295204,-1.2982425613363493,64.65000152587889,-1.1052652712944464,65.52999877929689,-1.8421116033783722,65.08999633789061,0.12854727626295204
|
|
1287,2012-09-04,66.87999725341797,66.97000122070311,65.19999694824219,65.59999847412111,2388500.0,0.02592414095291229,1.4246522370745343,-42.66836215668302,78.51443555909,73.91784498118024,-2.925051721102527,-5.835368709847323,-7.663039793749739,-0.14780576106414856,11.291335821187277,1.7799987792968608,4.0421661020914,4.990497589111328,-1.1146183425628209,11.095613520785477,1.9379396232742465,8.043055554948403,-4.401493014254903,96.86397626649203,13.562202442197545,3.052557965837075,9,-3.2549972534179688,-7.294996261596687,-8.207496643066406,-2.6699981689453125,6.100006103515625,1,0.1415969140192983,2.6986476035200324,65.19000244140625,-1.2982425613363493,64.65000152587889,-1.1052652712944464,65.52999877929689,0.1415969140192983
|
|
1288,2012-09-05,66.72000122070311,67.02999877929689,66.02999877929689,66.98999786376953,2857000.0,-0.0023922852763975655,4.714310626702534,-0.21093507855901017,74.81076800975796,73.78984976312242,-2.098423808522071,-5.27229865766413,-7.584882499216619,-0.09610292474729931,11.87958996292298,1.0,4.100825677940428,4.403001403808581,-1.8020562763035457,10.608059083920715,1.3004725637525212,7.505530243864648,-3.3431975852320335,88.96804882816653,5.78145944494932,3.102528840056066,9,-2.0550022125244,-7.10500144958494,-7.9825010299682475,-2.5100021362304545,5.979995727539077,2,0.12440040873062541,1.4246522370745343,66.87999725341797,2.6986476035200324,65.19000244140625,-1.2982425613363493,64.65000152587889,0.12440040873062541
|
|
1289,2012-09-06,68.59999847412111,69.47000122070311,67.05000305175781,67.18000030517578,5010700.0,0.028177416352244355,-1.8809627611262318,-5.259317867133631,76.01575176742415,73.90450772860271,-3.436863960255664,-6.673799077650159,-9.507217392506114,-2.072804300062117,12.782110980435718,2.75,4.2600435043251395,5.7619987487793125,-0.7239456971408487,12.247943194699474,2.5190265258192284,9.004970971739397,-4.492555809884863,83.42851911272375,1.5270886115093418,3.2429722229600806,9,-2.714998245239272,-7.764997482299826,-9.622497558593764,-4.389999389648452,4.830001831054673,3,0.11443146718264785,4.714310626702534,66.72000122070311,1.4246522370745343,66.87999725341797,2.6986476035200324,65.19000244140625,0.11443146718264785
|
|
1290,2012-09-07,77.13999938964844,77.5999984741211,67.09999847412111,68.01999664306639,17129800.0,0.12448981203329024,1.0916332754036369,6.422545427192862,82.79269033908857,74.83628813411208,-11.145439498979371,-14.442085242251082,-17.926395011276647,-10.684941836804569,14.260098573991714,10.499999999999986,4.543818206040228,13.34199962615967,4.612795332408609,22.07120391991073,8.977397479284136,17.706601773035196,-11.960045014118819,96.56203902168106,15.172238630087676,4.364602146875528,9,-6.5,-12.239999771118164,-18.882500648498535,-13.230001449584961,-3.1999969482421875,4,-0.022556363463013263,-1.8809627611262318,68.59999847412111,4.714310626702534,66.72000122070311,1.4246522370745343,66.87999725341797,-0.022556363463013263
|
|
1291,2012-09-10,76.66000366210938,78.5,76.55999755859375,77.0,5260500.0,-0.006222397346861697,-6.18508053122351,-0.03728028897996191,87.74294959823985,76.60086241623905,-9.678148459391238,-13.227329491760905,-17.21776406031971,-10.278530420147604,16.33585143235215,1.94000244140625,4.702343543833734,11.96500377655029,1.8551005877023954,22.074906965398192,6.910052182126336,17.019955370974237,-9.610000610351562,86.16544424290609,2.6894294651679758,5.05495159442395,9,-5.360004425048828,-9.910003662109375,-19.007503509521484,-13.245004653930664,-1.1400070190429688,0,-0.01643623892563484,1.0916332754036369,77.13999938964844,-1.8809627611262318,68.59999847412111,4.714310626702534,66.72000122070311,-0.01643623892563484
|
|
1292,2012-09-11,76.48999786376953,76.94000244140625,75.37000274658203,76.68000030517578,3081800.0,-0.0022176596689085226,3.42249253186048,0.5588367291984562,88.9843473963182,78.35429213740281,-8.502221772177833,-12.26785829563643,-16.855714860864488,-10.154784344769112,18.25605822334057,1.5699996948242188,4.830682106701772,10.894498062133792,-0.057799681683519566,21.846795805951103,5.418349190225143,16.370646934042448,-9.389999389648423,83.88129960329597,-2.9449820090123353,5.476148871908655,9,-5.129997253417969,-9.739997863769531,-19.27499771118164,-13.07499885559082,-1.1399993896484375,1,-0.048372297706583356,-6.18508053122351,76.66000366210938,1.0916332754036369,77.13999938964844,-1.8809627611262318,68.59999847412111,-0.048372297706583356
|
|
1293,2012-09-12,76.9000015258789,77.31999969482422,75.81999969482422,76.44000244140625,1759700.0,0.005360225827690579,1.3077004337032625,-2.421016704143913,88.16505342752296,79.80050856056292,-7.890580223001621,-11.759970267340222,-17.015627221663472,-10.620948872335518,20.073069184642282,1.5,5.064025278898754,10.339001655578613,-1.038130069065204,21.716133380222438,4.650435793256705,16.027567517900522,-7.520002746582023,86.02621047539469,-1.4357085585286598,5.688565862321911,9,-5.540000915527344,-9.360000610351562,-19.685001373291016,-13.485002517700195,-2.25,2,-0.05097526776545158,3.42249253186048,76.48999786376953,-6.18508053122351,76.66000366210938,1.0916332754036369,77.13999938964844,-0.05097526776545158
|
|
1294,2012-09-13,77.16000366210938,78.2300033569336,76.02999877929688,77.12999725341797,1885800.0,0.00338104201653322,1.027648570634996,0.06523145307083741,87.29605481072102,81.77568927923382,-7.07096392070369,-11.204332058088326,-17.011880080619235,-10.938086232184844,22.14695803458743,2.2000045776367188,5.413741576162074,9.71650352478028,-2.0878843653798924,21.52089141494045,3.8143095797001934,15.618697469860365,-5.956004638671871,88.24564773216277,2.154082766912353,5.9021939450800875,9,-5.8000030517578125,-9.340003967285156,-19.945003509521484,-13.745004653930664,-8.130004882812486,3,-0.057802054201525954,1.3077004337032625,76.9000015258789,3.42249253186048,76.48999786376953,-6.18508053122351,76.66000366210938,-0.057802054201525954
|
|
1295,2012-09-14,77.98999786376953,78.95999908447266,77.30000305175781,77.37000274658203,1796400.0,0.010756793186464497,-3.368442186841207,20.662090007627764,90.34288047324927,83.8516590423791,-6.492429683192384,-11.246027011572494,-17.634933010413796,-11.762848918142552,24.774352793618387,1.7999954223632812,5.749506179832153,9.679997825622564,-2.56382571279552,21.923821364040656,3.558086056413515,15.801909594831606,-5.326798645019522,72.98043982760525,-12.69327154790382,6.121911769209045,9,-5.909999847412109,-9.939998626708984,-20.77499771118164,-14.57499885559082,-9.709999084472642,4,-0.05846900478903727,1.027648570634996,77.16000366210938,1.3077004337032625,76.9000015258789,3.42249253186048,76.48999786376953,-0.05846900478903727
|
|
1296,2012-09-17,77.4000015258789,77.94999694824219,76.55000305175781,77.79000091552734,1390800.0,-0.0075650256962592755,2.943692241564582,-0.629036227603859,87.03812619439822,84.79873577963556,-4.457005008362742,-10.052252907391406,-16.820597052268575,-11.19894126335538,26.599773895421315,1.4399948120117188,6.06001472514987,8.379501342773438,-4.256252224105509,21.015254909652384,2.061624559333964,14.69737812621291,-3.4774423339843707,56.545984681690285,-27.55504306283268,6.3178767834394725,9,-4.905002593994141,-9.35000228881836,-20.185001373291016,-13.985002517700195,-8.550003051757798,0,-0.04470282966746186,-3.368442186841207,77.98999786376953,1.027648570634996,77.16000366210938,1.3077004337032625,76.9000015258789,-0.04470282966746186
|
|
1297,2012-09-18,75.01000213623047,77.22000122070312,73.54000091552734,77.0999984741211,4755600.0,-0.030878544477151437,2.158796062842586,5.358973355765093,75.75288825860724,84.90341580728548,-0.8856179328875271,-6.955628863633137,-14.200068143814988,-8.872984161617566,28.01278729309621,3.8600006103515625,6.551510092390643,5.314501762390137,-7.071821461210902,17.700824985991183,-0.8786598494103828,11.507663374190656,3.9499969482421875,27.12180290254923,-54.101836105765244,6.193161611800522,9,-2.0050010681152344,-6.960002899169922,-18.482501983642578,-12.020002365112305,-5.760002136230469,1,0.006799020028151803,2.943692241564582,77.4000015258789,-3.368442186841207,77.98999786376953,1.027648570634996,77.16000366210938,0.006799020028151803
|
|
1298,2012-09-19,76.0199966430664,76.91999816894531,74.87999725341797,75.0,2532800.0,0.013464797734595635,-2.238091201385399,-0.4880375264656494,76.44984620001487,84.95164852201779,-0.4891114672762029,-7.154192059423025,-14.941122091959855,-9.96239569400447,29.50216169058031,2.0400009155273438,7.057119920451015,5.57649650573731,-6.4146151269863765,17.567608138460997,-0.41905931062453305,11.572052322099154,2.8316024780273494,45.75639419490153,-32.39887757215082,5.995555816361842,9,-2.9899978637695312,-7.969997406005859,-19.492496490478516,-13.369997024536133,-8.329994201660156,2,-0.008813446442139772,2.158796062842586,75.01000213623047,2.943692241564582,77.4000015258789,-3.368442186841207,77.98999786376953,-0.008813446442139772
|
|
1299,2012-09-20,75.4800033569336,76.05000305175781,75.0,75.20999908447266,1377900.0,-0.007103305840280738,-2.0434763379035825,0.2647109422333256,77.78351907742532,84.39507393738855,1.2621734405229006,-5.922328859760398,-14.0668303309198,-9.496664455468192,30.875247417288953,1.0500030517578125,7.335748923362473,4.40450305938721,-7.226234528735688,16.035240647510108,-1.410865734674232,10.219871853448652,3.2653638000488314,35.793415070170745,-41.82937499184538,5.815368794061448,9,0.7699966430664062,-7.200004577636719,-18.915002822875977,-13.185003280639648,-7.9900054931640625,3,-0.010996314177805888,-2.238091201385399,76.0199966430664,2.158796062842586,75.01000213623047,2.943692241564582,77.4000015258789,-0.010996314177805888
|
|
1300,2012-09-21,74.9800033569336,76.44999694824219,74.7300033569336,75.97000122070312,1432800.0,-0.006624271035542639,-1.308719539982693,-3.666600734670811,75.16713103394709,82.99776076357824,1.5908514669964688,-4.833739084055537,-13.20243521114503,-9.105085214180292,31.87224910845351,1.7199935913085938,7.813235729138569,3.3735029220581083,-7.9314541199991595,14.678459964115376,-2.2789755989705327,9.02598144308675,3.66125647521973,32.653145960309814,-43.6790212204624,5.652478521028634,9,1.2699966430664062,-6.125003814697266,-17.65000343322754,-12.685003280639648,-6.140007019042983,4,-0.07935455203052466,-2.0434763379035825,75.4800033569336,-2.238091201385399,76.0199966430664,2.158796062842586,75.01000213623047,-0.07935455203052466
|
|
1301,2012-09-24,74.22000122070312,74.93000030517578,73.5999984741211,74.68000030517578,1020200.0,-0.01013606431320846,1.770839790509342,0.46464654248965404,69.81644531650687,80.86799386582143,2.1996582893965524,-3.4346816682229218,-12.116429866827076,-8.512992839790954,32.871589864858194,1.3800048828125,8.155323473636216,2.0960006713867188,-8.651636118217226,12.843637460990664,-3.2778177234152537,7.469819066188691,4.319233433117674,18.47826763001586,-52.97416387257631,5.3738183948019715,9,2.029998779296875,-4.600002288818359,-16.64000129699707,-11.92500114440918,-3.2000045776367188,0,-0.08003236787537693,-1.308719539982693,74.9800033569336,-2.0434763379035825,75.4800033569336,-2.238091201385399,76.0199966430664,-0.08003236787537693
|
|
1302,2012-09-25,72.9800033569336,75.2300033569336,72.86000061035156,74.25,1429100.0,-0.016707057981341644,-2.139072044624316,2.7608677624268156,65.96940688024061,78.40181091612338,3.2289633717738297,-1.5985283379540078,-10.534582407921995,-7.4637113812572125,33.66811593351488,2.3700027465820312,7.465988531927707,0.4255027770996094,-9.685275338849166,10.536280893048385,-4.629886280874771,5.48089183507399,5.459246622121341,2.955734451810761,-63.54308583171889,5.055389057974386,9,2.9299964904785156,-3.360004425048828,-13.895003318786621,-10.685003280639648,-2.9900054931640625,1,-0.05659091111044878,1.770839790509342,74.22000122070312,-1.308719539982693,74.9800033569336,-2.0434763379035825,75.4800033569336,-0.05659091111044878
|
|
1303,2012-09-26,73.69999694824219,74.30000305175781,72.63999938964844,72.86000061035156,1587600.0,0.009865628366543255,-1.5937581956464726,-0.6614161875754682,63.8286446018043,75.7943208929104,2.243210918386964,-1.7290588289081512,-10.864429246245194,-8.330656156672092,34.18985194600288,1.660003662109375,6.7157231939058875,0.714996337890625,-8.771492057370779,10.201484733152036,-4.028247859740077,5.458240535521327,4.516083056064616,27.821476058504075,-35.02659285730887,4.743244197630705,9,2.1000022888183594,-4.079998016357422,-14.474997520446777,-14.629995346069336,-2.8600006103515625,2,-0.06037987968123415,-2.139072044624316,72.9800033569336,1.770839790509342,74.22000122070312,-1.308719539982693,74.9800033569336,-0.06037987968123415
|
|
1304,2012-09-27,74.26000213623047,74.4800033569336,73.19000244140625,74.23999786376953,1952900.0,0.007598442485439394,4.608617772912727,0.023814713896457767,36.2332614399155,69.78214100031776,1.372961554440991,-1.6880469504475997,-11.10839067417556,-9.02914183013607,34.760749197298665,1.2900009155273438,5.935401641795565,0.8385013580322322,-7.983801402682573,9.660804118747038,-3.5726500223251776,5.249652738389642,3.6215130311968267,42.51978437434919,-15.400119431308717,4.411151380357405,9,1.0349960327148438,-4.640003204345703,-15.035002708435059,-15.190000534057617,-2.6700057983398438,3,-0.08847292628367431,-1.5937581956464726,73.69999694824219,-2.139072044624316,72.9800033569336,1.770839790509342,74.22000122070312,-0.08847292628367431
|
|
1305,2012-09-28,73.94000244140625,74.91000366210938,73.55000305175781,73.62000274658203,1922400.0,-0.004309179714769962,-4.913057900585474,15.996567505720824,36.79609493052058,64.19969308210915,1.1823954364362947,-0.6707691207609088,-10.538860962585325,-8.813366509507702,35.67887992382612,1.3600006103515625,5.160559656994337,0.05400161743163778,-7.742371527198031,7.850374762061307,-3.844184954883204,3.9521881897464795,3.6270217793543083,50.193091137249354,-3.9823467161958774,3.898186572314838,9,0.9899978637695312,-3.3100032806396484,-14.71500301361084,-14.870000839233398,-3.1800003051757812,4,-0.08723295056350622,4.608617772912727,74.26000213623047,-1.5937581956464726,73.69999694824219,-2.139072044624316,72.9800033569336,-0.08723295056350622
|
|
1306,2012-10-01,73.56999969482422,75.66000366210938,73.0,74.26000213623047,1853500.0,-0.005004094324655206,-1.9071049186615638,-2.156259685764013,36.09522660787907,59.79328623202825,1.0638543341424054,0.3786450228042213,-9.855618924344355,-8.536906328230884,36.857879192658935,2.660003662109375,4.390420898939894,-0.7350009918212947,-7.379184259431625,5.9091822757890355,-4.057092625626467,2.5870906419838775,3.701403036069607,30.79466852601317,-18.81256437495648,3.3220916338051683,10,1.2099990844726562,-2.940000534057617,-14.0349988937378,-14.635000228881836,-5.1599960327148295,0,-0.06429255642998699,-4.913057900585474,73.94000244140625,4.608617772912727,74.26000213623047,-1.5937581956464726,73.69999694824219,-0.06429255642998699
|
|
1307,2012-10-02,76.3499984741211,76.41999816894531,72.48999786376953,73.94999694824219,3851300.0,0.03778712506223458,2.0944873138833904,-3.478250773993808,47.86323266310746,56.61699583903853,-1.6830694081249646,-1.744974069733388,-12.317143735105375,-11.38629021384719,37.66252853457228,3.9300003051757812,3.493765982377738,1.5714977264404268,-4.127197552783841,7.270193005664694,-1.277849913171707,4.420845366052561,0.6435200562980015,98.21883742013888,51.019964684086304,2.849347639612136,10,-1.8800010681152344,-5.029998779296875,-16.76499843597412,-17.41499900817871,-8.619995117187486,1,-0.06981011051180697,-1.9071049186615638,73.56999969482422,-4.913057900585474,73.94000244140625,4.608617772912727,74.26000213623047,-0.06981011051180697
|
|
1308,2012-10-03,75.0199966430664,76.30000305175781,74.5,76.30000305175781,1700100.0,-0.017419801671711754,1.812490686820883,-0.5333356645357358,42.324210337352184,52.67707264569707,-0.5697503287496346,0.25162598220494203,-10.62791000165501,-10.13475049674716,38.4888832892161,1.8499984741210938,2.6244538026979,-0.17350387573242188,-4.426831165143454,4.079823413678611,-2.300167520437938,1.9531597689730944,1.6132402340207221,64.37655427061635,21.445748222421955,2.1266636447055176,10,-0.5499992370605469,-3.4899978637695312,-15.12499713897705,-16.084997177124023,-5.789993286132798,2,-0.06704877371867712,2.0944873138833904,76.3499984741211,-1.9071049186615638,73.56999969482422,-4.913057900585474,73.94000244140625,-0.06704877371867712
|
|
1309,2012-10-04,76.44999694824219,76.5999984741211,75.05000305175781,75.47000122070312,1300600.0,0.01906158849859052,1.4218701571179935,-0.7656178288520799,44.70425572664283,49.29230872266327,-2.0648257274281008,-0.5903877805974673,-11.6595033530254,-11.614777170897938,38.586346484037506,1.5800018310546875,2.1261471860980947,0.8639965057373047,-2.0723333609457626,3.800326372420372,-0.6041684276042218,2.3321614390788312,-3.9599990844726562,96.35032837948714,54.85687499194025,1.468164933341533,10,-1.904998779296875,-4.859996795654297,-15.852496147155769,-17.489995956420906,-6.649993896484375,3,-0.07338130587695924,1.812490686820883,75.0199966430664,2.0944873138833904,76.3499984741211,-1.9071049186615638,73.56999969482422,-0.07338130587695924
|
|
1310,2012-10-05,75.4000015258789,77.08999633789062,75.08000183105469,76.9000015258789,1130900.0,-0.013734407642607804,1.1383038301395212,-1.5306189178668743,43.3333265516424,46.34973997101166,-1.0605124951265452,0.33999954664187726,-10.314702908186604,-10.596193543027823,37.044915419876325,2.0099945068359375,1.465621039706292,-0.0989990234375,-2.9431235450784783,2.7451254982034783,-1.521061284257982,1.323063237382982,-2.82780364990235,63.260970160764664,22.69371299086975,1.4220622608204874,10,-0.6100044250488281,-3.8100013732910156,-14.420001029968262,-16.440000534057624,-9.480003356933594,4,-0.05053057176239717,1.4218701571179935,76.44999694824219,1.812490686820883,75.0199966430664,2.0944873138833904,76.3499984741211,-0.05053057176239717
|
|
1311,2012-10-08,75.4000015258789,77.0,75.1500015258789,75.4000015258789,1126200.0,0.0,-6.399993896484375,-0.0,51.54639112883709,44.74718266530016,-0.9784179994724411,0.25377451034935916,-10.08184167797036,-10.632395018413845,35.288309960331645,1.8499984741210938,0.7917748271566154,-0.03599891662597088,-2.8271674215586557,2.755169588306714,-1.4315831690923204,1.3595853358403787,-2.6470917114257873,63.260970160764664,20.125756199683586,1.395584252466344,10,-0.6100044250488281,-3.8100013732910156,-14.405001640319824,-16.42500114440918,-9.529998779296875,0,-0.06153845219825216,1.1383038301395212,75.4000015258789,1.4218701571179935,76.44999694824219,1.812490686820883,75.0199966430664,-0.06153845219825216
|
|
1312,2012-10-09,72.79000091552734,75.66999816894531,72.5999984741211,75.2300033569336,1789200.0,-0.03461539200971708,-1.1772990931324805,-100.0,38.63477244954717,41.94786353727159,1.7900380421980628,2.7113819665305243,-7.203577404222983,-8.010910539876704,33.49916766613378,3.0699996948242188,0.12397976249549458,-2.4609996795654325,-5.442040005597562,0.5200406464666969,-3.95151984258149,-0.9704795165493749,4.299995422363281,4.231682222822605,-36.97860177150452,1.4905201630160612,10,1.9999961853027344,-0.7100028991699219,-11.795001029968262,-13.815000534057617,-4.770004272460952,1,-0.06017306221085139,-6.399993896484375,75.4000015258789,1.1383038301395212,75.4000015258789,1.4218701571179935,76.44999694824219,-0.06017306221085139
|
|
1313,2012-10-10,72.9800033569336,73.66000366210938,72.5,72.97000122070312,824200.0,0.002610282168106437,-1.4421012054385274,-0.0040992320584335995,40.98124137839923,42.47541686376978,1.6619342005432571,2.332219493693657,-7.014093624443021,-8.188047966074976,31.5291579137727,1.160003662109375,-0.3587376280249117,-2.0749973297119197,-5.114431552498061,0.9644368930742218,-3.5947144411049834,-0.5552802183188561,4.020193023681642,10.457597819221435,-30.13921711811635,1.519717111393068,10,1.8099937438964844,-0.4850044250488281,-11.37500286102295,-13.395002365112312,-1.75,2,-0.07193751381899871,-1.1772990931324805,72.79000091552734,-6.399993896484375,75.4000015258789,1.1383038301395212,75.4000015258789,-0.07193751381899871
|
|
1314,2012-10-11,72.69999694824219,74.23999786376953,72.5,74.0999984741211,840200.0,-0.003836755218027843,1.071425652017929,-139.97025171624713,41.642209547589445,43.0138740434441,1.896857449339393,2.383146531166801,-6.249125782213284,-7.9310035517240465,29.384513168896298,1.7399978637695312,-0.703309657177627,-2.1320034027099553,-5.175605284184613,0.9115984787647022,-3.653804343447277,-0.6102024619726336,4.120191577148432,4.357235464246535,-35.70587242152853,1.5218009407373256,10,2.0900001525878906,0.3050041198730469,-10.55999755859375,-13.084997177124016,-0.8199996948242188,3,-0.04773031275061812,-1.4421012054385274,72.9800033569336,-1.1772990931324805,72.79000091552734,-6.399993896484375,75.4000015258789,-0.04773031275061812
|
|
1315,2012-10-12,73.43000030517578,73.87999725341797,72.51000213623047,72.56999969482422,904400.0,0.010041312071213948,-1.7959205916699104,-0.614285480733075,47.097720656699316,44.236373382201904,1.2146341292577887,1.3639330440798858,-6.512115033894844,-8.687142251989044,27.001269941121485,1.3699951171875,-1.0214410185134568,-1.1740001678466854,-3.8867249938250836,1.5387246581317129,-2.5303625808358845,0.18236224514251376,3.2173806791992092,20.666673448350696,-21.212737454060058,1.356362412989197,10,1.3599967956542969,-0.40000152587890625,-10.069999694824219,-12.5949993133545,-3.4499969482421733,4,-0.04943479828859687,1.071425652017929,72.69999694824219,-1.4421012054385274,72.9800033569336,-1.1772990931324805,72.79000091552734,-0.04943479828859687
|
|
1316,2012-10-15,73.94000244140625,73.9800033569336,72.56999969482422,73.87999725341797,872800.0,0.0069454192307081275,19.141899623998693,0.06977342488600273,53.726700900184746,44.887869852988274,0.852260683991986,0.6128466894585358,-6.608859555874318,-9.267043886431765,24.911707966917334,1.410003662109375,-0.8775313933923456,-0.4909980773925753,-2.874244546401883,1.8922483916167323,-1.6826213118972362,0.7006251571120856,2.5414833035937363,45.42597076279549,-1.3201400157200283,1.1916232345046567,10,0.8549957275390625,1.7849960327148438,-6.1700029373168945,-9.040002822875977,-3.2700042724609375,0,-0.10846637824790972,-1.7959205916699104,73.43000030517578,1.071425652017929,72.69999694824219,-1.4421012054385274,72.9800033569336,-0.10846637824790972
|
|
1317,2012-10-16,75.5199966430664,75.76000213623047,73.94999694824219,74.19000244140625,1249800.0,0.021368598180832032,1.0,22.164653528289893,56.622991108487774,46.47662327200334,-0.9586645841601893,-0.9770761889766106,-7.736787876488492,-10.911653011628232,24.43959320005778,1.8199996948242188,-0.6710680294858662,1.0634963989257784,-1.356465222912007,3.483458020763564,-0.14648441199311435,2.273477209844671,0.8022296721335778,92.63787313214524,41.70106899326353,1.2099808109188894,10,-0.7249984741210938,0.2050018310546875,-6.494997024536133,-10.16999626159668,-4.829994201660156,1,-0.12778064519909316,19.141899623998693,73.94000244140625,-1.7959205916699104,73.43000030517578,1.071425652017929,72.69999694824219,-0.12778064519909316
|
|
1318,2012-10-17,75.3499984741211,76.33999633789062,75.0999984741211,76.04000091552734,1026200.0,-0.0022510351761373393,-1.0840257475509052,-0.5188010899182561,54.082381421547,47.51863723810379,-0.8235365460850801,-0.9063133941975252,-7.168953025282605,-10.79817431027783,24.020374754968735,1.2399978637695312,-0.4113076552408472,0.9269981384277344,-1.419259392788689,3.2732556696441577,-0.2461306271804773,2.100126904035946,-2.8499984741210938,74.21878104411542,21.299507572460428,1.1731287656082119,10,-0.5550003051757812,0.375,-6.2949981689453125,-9.999998092651367,-3.4000015258789062,2,-0.09727938924341428,1.0,75.5199966430664,19.141899623998693,73.94000244140625,-1.7959205916699104,73.43000030517578,-0.09727938924341428
|
|
1319,2012-10-18,74.6500015258789,75.8499984741211,74.19999694824219,75.3499984741211,945000.0,-0.009289939779927203,-1.0624940395582598,1.014484741264927,52.58557505783168,48.546664849902605,-0.4534000962497373,-0.2863686166983541,-6.071373337988689,-10.199418651936554,23.373412072011853,1.6500015258789062,-0.5214737600863231,0.26850128173828125,-2.0278674725623205,2.564870036038883,-0.8796830954120196,1.4166856588885821,-2.0732015991210915,55.87474228344339,2.502782851966117,1.1481843771502986,10,0.09999847412109375,1.0749969482421875,-5.200000762939453,-9.30000114440918,-1.0999984741210938,3,-0.04581377225772332,-1.0840257475509052,75.3499984741211,1.0,75.5199966430664,19.141899623998693,73.94000244140625,-0.04581377225772332
|
|
1320,2012-10-19,69.02999877929689,73.44000244140625,68.52999877929689,73.44000244140625,5629000.0,-0.07528469700879692,1.2267571813130096,6.300032697547664,38.04004185313059,47.0459593748241,4.657812514105416,5.127930919144603,-0.10315832530331193,-4.6889773506355255,22.34243212224016,6.120002746582017,-0.5867397675759776,-5.0540012359619055,-8.348604610963434,-1.7593978609603766,-6.701302923462677,-3.406699548461134,7.309997558593736,6.402050656851034,-47.76753248255899,1.6473016875007676,10,3.404998779296861,4.715000152587876,0.5600013732910014,-3.6799983978271626,3.410003662109361,4,0.041286375844118206,-1.0624940395582598,74.6500015258789,-1.0840257475509052,75.3499984741211,1.0,75.5199966430664,0.041286375844118206
|
|
1321,2012-10-22,68.27999877929689,69.26999664306639,66.86000061035156,68.83999633789061,2455500.0,-0.010864841565446093,2.3943649864068135,0.1269834679288832,26.1946975947384,45.6637288354009,4.795976202326187,5.70247251023325,0.9683725957961684,-4.0485834048481735,22.0114142249756,2.4099960327148295,-0.8445731443098765,-5.50700111389159,-9.698777692715353,-1.315224535067827,-7.602889403303479,-3.4111128244797015,7.903797607421865,14.978890389373076,-32.23000210413953,2.0958882894118838,10,3.3199996948242045,4.124999999999986,1.7849998474120952,-2.6999988555908345,3.499999999999986,0,0.024897548447996964,1.2267571813130096,69.02999877929689,-1.0624940395582598,74.6500015258789,-1.0840257475509052,75.3499984741211,0.024897548447996964
|
|
1322,2012-10-23,68.84999847412111,69.5,67.01999664306639,67.77999877929689,1765900.0,0.00834797459013803,1.0928274117067982,-1.9107220708447836,30.945036323263878,44.54859494038586,4.032358022929884,5.066985809734675,0.7408936945699764,-4.672657157517506,21.977905133784432,2.480003356933608,-1.017781762795508,-4.730501174926744,-9.461854587572319,0.0008522377188313612,-7.096177881249531,-2.364824468603956,6.960846081542954,20.991548107861167,-23.052445475412444,2.3656767063227853,10,2.749999999999986,3.190002441406236,1.4225006103515483,-3.2699985504150533,2.6699981689452983,1,0.026434273568042288,2.3943649864068135,68.27999877929689,1.2267571813130096,69.02999877929689,-1.0624940395582598,74.6500015258789,0.026434273568042288
|
|
1323,2012-10-24,69.25,69.87000274658203,68.01000213623047,69.73999786376953,1218600.0,0.00580975359105107,3.9599511723717002,-0.45794205936668875,26.253313954541653,42.838717652269445,3.405766202824381,4.549777569149342,0.7238147818407299,-5.125594301145057,21.985836657932246,1.8600006103515625,-1.3648454396358431,-4.107999801635742,-9.218997711444828,1.002998108173344,-6.663498756540292,-1.552500846731192,6.202810797851555,26.58509407750075,-10.394607447030388,2.5554989549045457,10,2.3499984741210938,2.7249984741210938,1.2775001525878906,-3.6700000762939453,1.3899993896484375,2,0.020794259081678756,1.0928274117067982,68.84999847412111,2.3943649864068135,68.27999877929689,1.2267571813130096,69.02999877929689,0.020794259081678756
|
|
1324,2012-10-25,67.69000244140625,69.75,66.51000213623047,69.66999816894531,1784800.0,-0.022527040557310474,2.0280362503297753,4.040825223822499,25.39886333261758,40.427733505149256,4.671631856718847,5.894546667492222,2.5946059309461873,-3.649217836107013,22.112375635807332,3.2399978637695312,-1.3562883760445459,-5.339497375488278,-11.019291002693592,0.34029625171703515,-8.179394189090942,-2.4996005618856145,7.419095948945312,17.027420681272975,-15.940996661300357,2.839896813602659,10,3.734996795654297,4.109996795654297,2.849996566772461,-2.1100025177001953,0.8999938964843608,3,0.06293388023620583,3.9599511723717002,69.25,1.0928274117067982,68.84999847412111,2.3943649864068135,68.27999877929689,0.06293388023620583
|
|
1325,2012-10-26,67.48999786376953,68.05000305175781,66.52999877929689,67.94999694824219,921400.0,-0.002954713701035061,3.605994751991079,0.23232327124482702,25.07876972127484,37.24463004082593,4.403514145472954,5.888461457896554,3.0724142605466795,-3.5246272194889627,22.099366179223008,1.5200042724609233,-1.4279591566108536,-5.217001724243161,-11.39015588233866,0.9561524338523384,-8.303578803290904,-2.1304246451954185,7.10315475133477,29.16653421192456,0.028685062724900234,3.0865770790477485,10,3.9350013732910156,4.310001373291016,4.775001525878906,-1.9099979400634766,6.0800018310546875,4,0.08979115987261665,2.0280362503297753,67.69000244140625,3.9599511723717002,69.25,1.0928274117067982,68.84999847412111,0.08979115987261665
|
|
1326,2012-10-31,68.83999633789061,69.01000213623047,66.88999938964844,67.54000091552734,898800.0,0.020002941426166432,1.5853581380635378,-2.826082629824327,36.481853696389884,35.006725883926165,2.5188889681818267,4.39106609586598,1.9400724491467543,-4.844278173719843,21.660743130266308,2.1200027465820312,-1.4765625416124948,-3.6305030822754105,-10.022974008828456,2.7619678442776348,-6.826738545551933,-0.4342676189988879,5.268167248481262,69.34505292891451,35.52596541465831,3.1962354632765204,10,2.585002899169936,2.960002899169936,3.7125034332275533,-3.259996414184556,3.690002441406264,2,0.05229526866685985,3.605994751991079,67.48999786376953,2.0280362503297753,67.69000244140625,3.9599511723717002,69.25,0.05229526866685985
|
|
1327,2012-11-01,71.0199966430664,71.02999877929688,69.12999725341797,69.80000305175781,1597600.0,0.031667641213628084,2.064523869586351,0.9384599132593577,44.096367490334565,33.89716878045812,-0.4096430615964124,1.8880846136398048,0.061707926869814855,-6.99579566183931,20.622369549296458,2.190002441406264,-1.6368201021166868,-1.1840026855468722,-7.335348298170018,4.967342927076274,-4.259675491858445,1.8916701207647009,2.6322772562969874,99.77871363586493,60.40190162270054,3.07567280631157,11,0.160003662109375,0.7800025939941406,1.9150028228759766,-5.439996719360352,1.2600021362304688,3,0.010701241511599902,1.5853581380635378,68.83999633789061,3.605994751991079,67.48999786376953,2.0280362503297753,67.69000244140625,0.010701241511599902
|
|
1328,2012-11-02,69.98999786376953,72.3499984741211,69.87999725341797,71.19999694824219,1666900.0,-0.014502940410902276,-2.4545464245890534,-0.9918077382478566,42.190203680666485,32.74212751632865,-0.24576226546506064,2.658215068733881,1.4020998557910502,-5.918105581931172,19.475363245974748,2.470001220703125,-1.9962237103072766,-1.9625015258789062,-8.039938974837867,4.114935923080054,-5.0012202503583865,1.076217198600574,3.2337397298058903,59.58900530400021,15.130495550258992,3.0387187244794767,11,-0.014995574951171875,1.8100013732910156,2.7750015258789062,-4.409997940063477,3.7900009155273438,4,0.02186024897835992,2.064523869586351,71.0199966430664,1.5853581380635378,68.83999633789061,3.605994751991079,67.48999786376953,0.02186024897835992
|
|
1329,2012-11-05,70.83999633789062,70.86000061035156,69.47000122070311,69.97000122070311,916600.0,0.012144570653874753,2.0549314195647383,-0.7190047731041688,42.58727842758425,33.24737602460128,-1.892010535453764,1.4402208573359871,0.8213877619737389,-6.730953032999679,18.10386554721862,1.3899993896484517,-2.5520269933041106,-0.8320030212402401,-6.542178456866623,4.8781724143861425,-3.6870907390534313,2.023084696572951,1.9809171282441014,74.05494475243131,25.48864915672572,2.855087717813193,11,-1.4099960327148438,0.9600028991699219,1.8700027465820312,-5.25999641418457,3.410003662109375,0,-0.0028232207591916136,-2.4545464245890534,69.98999786376953,2.064523869586351,71.0199966430664,1.5853581380635378,68.83999633789061,-0.0028232207591916136
|
|
1330,2012-11-06,71.58999633789062,71.66999816894531,70.7699966430664,70.88999938964844,881600.0,0.010587239395421166,1.0930253189262078,0.8045987091342649,43.365309888837366,35.15522183505672,-2.5040096991208856,0.4112337996700717,0.3059396547913025,-7.402498846818929,16.606375289879118,0.9000015258789062,-3.0863832649261695,0.108497238159174,-5.3255457273129565,5.5425402036313045,-2.608524244576884,2.825518720895232,0.8522624484498493,86.08054462148556,35.58375328422226,2.717021482736064,11,-2.1599960327148438,0.21000289916992188,0.8675022125244141,-6.00999641418457,3.1800003051757812,1,-0.041905296179100326,2.0549314195647383,70.83999633789062,-2.4545464245890534,69.98999786376953,2.064523869586351,71.0199966430664,-0.041905296179100326
|
|
1331,2012-11-07,70.76000213623047,71.26000213623047,69.62000274658203,70.75,1419300.0,-0.011593717615834831,2.247516675101788,0.014288828337874659,35.96699025632256,35.71321671650769,-1.4362710162072005,0.9231161141201767,1.381473731505821,-6.478919822637806,14.94880770591564,1.9699935913085938,-3.6188591474976164,-0.48949699401855185,-5.606060929505702,4.627066941468598,-3.04777896176212,2.068784973725016,1.3263212511034084,50.62125046202838,5.2296812013614655,2.558281967743573,11,-1.3300018310546875,1.0399971008300781,2.0199975967407227,-5.180002212524414,3.7900009155273438,2,0.039711665824766484,1.0930253189262078,71.58999633789062,2.0549314195647383,70.83999633789062,-2.4545464245890534,69.98999786376953,0.039711665824766484
|
|
1332,2012-11-08,68.41000366210939,71.38999938964844,68.16000366210939,70.52999877929688,1821600.0,-0.03321083102282496,-1.465650188696843,-211.95423340960957,31.870434170135567,36.33734118490701,0.9440249120580546,3.0863924454460943,3.938648309885096,-4.070245887856842,14.950464213989415,3.2299957275390483,-3.486764825117632,-2.620495605468733,-7.833469216299775,2.5924780053623095,-5.226982410884247,-0.014008800053218806,3.3417404501582837,5.966594499909887,-34.30055232769932,2.6064868054155177,11,1.019996643066392,3.3899955749511577,4.294995307922349,-2.8300037384033345,7.949996948242173,3,0.06022503868786444,2.247516675101788,70.76000213623047,1.0930253189262078,71.58999633789062,2.0549314195647383,70.83999633789062,0.06022503868786444
|
|
1333,2012-11-09,67.73000335693361,68.76000213623047,66.84999847412111,68.20999908447266,1518600.0,-0.009940071170503662,1.4177233526804074,0.22641360050670295,31.903765857333482,37.06010813209767,1.5485900566744988,3.5341047243933588,4.798983482243898,-3.3497780589417516,15.172341156537033,1.9100036621093608,-3.084628980095488,-3.0379959106445114,-8.365111807164993,2.2891199858759705,-5.701553858904745,-0.3744379623842775,3.707236236771834,18.25736386990779,-19.207880142441443,2.6635579482602405,11,1.7099952697753764,4.069995880126939,5.164995193481431,-2.1500034332275533,9.459999084472642,4,0.06717843196293716,-1.465650188696843,68.41000366210939,2.247516675101788,70.76000213623047,1.0930253189262078,71.58999633789062,0.06717843196293716
|
|
1334,2012-11-12,69.23000335693361,69.44999694824219,67.83000183105469,67.94999694824219,1363200.0,0.022146758093234853,-1.1315772302225078,-2.666703754331418,50.66668226454786,39.903209525794665,0.3240939666582392,1.8559688718794547,3.486281830798461,-4.822371601063608,15.044544673961765,1.7199935913085795,-2.7897284051246345,-1.3644962310790874,-6.652557293270277,3.9235648311121025,-4.008526762174682,1.2795343000165076,2.1599960327148295,49.377697790483026,7.6533922655940785,2.6440305310955936,11,0.3699951171874858,2.569995880126939,3.7699947357177592,-3.6500034332275533,6.959999084472642,0,0.06572288316822061,1.4177233526804074,67.73000335693361,-1.465650188696843,68.41000366210939,2.247516675101788,70.76000213623047,0.06572288316822061
|
|
1335,2012-11-13,69.80000305175781,70.54000091552734,68.30999755859375,68.97000122070311,985200.0,0.008233420008452397,-1.0744128939767075,0.6484356839300761,55.12822228834593,41.975028258234225,0.12988680562054356,1.054120451394823,3.1424348990145035,-5.362010782385141,14.741018544736537,2.2300033569335938,-2.432088828607192,-0.6129966735839787,-5.737948390204693,4.5119550430367354,-3.1754725318943287,1.9494791847263713,1.2971965026855514,64.97806129393821,19.04980496067013,2.5624758583103557,11,-0.20000457763671875,1.9999961853027344,3.267496109008789,-4.220003128051758,7.349998474121094,1,0.06375353515303495,-1.1315772302225078,69.23000335693361,1.4177233526804074,67.73000335693361,-1.465650188696843,68.41000366210939,0.06375353515303495
|
|
1336,2012-11-14,65.91999816894531,70.23999786376953,65.83000183105469,69.79000091552734,1879200.0,-0.055587460074112194,-1.1777782801253105,-4.662643625333131,41.919468425116776,41.733150584321145,3.9695742560451066,4.534991217808013,7.19076082229401,-1.4536209130647109,14.685192585213052,4.409996032714844,-2.001077349653883,-4.092001342773443,-9.309192750219935,1.125190064673049,-6.700597046496696,-1.48340563905019,4.901969540405275,1.61863988144245,-45.50325583529825,2.608595703723248,11,3.170001983642578,5.495002746582031,7.270000457763672,-0.3399982452392578,9.790000915527344,2,0.13425362135841645,-1.0744128939767075,69.80000305175781,-1.1315772302225078,69.23000335693361,1.4177233526804074,67.73000335693361,0.13425362135841645
|
|
1337,2012-11-15,65.87000274658203,66.69999694824219,65.08999633789061,66.01000213623047,1435000.0,-0.0007584257243932191,1.118437167466439,0.0361755272065593,40.49494112533194,41.544788078172864,3.5897153521179064,4.031671101982312,7.3574848297665625,-1.3990341335430116,13.947439169168385,1.6100006103515767,-1.5212362810239881,-3.659497070312497,-8.503432944057778,1.1844388034327835,-6.081465007185145,-1.2375291334398497,4.6699981689453125,14.312032175019787,-33.94497812498444,2.4219679368726412,11,2.5099945068359375,4.844993591308594,7.319995880126953,-0.29000282287597656,9.889999389648438,3,0.13177470689609438,-1.1777782801253105,65.91999816894531,-1.0744128939767075,69.80000305175781,-1.1315772302225078,69.23000335693361,0.13177470689609438
|
|
1338,2012-11-16,68.01999664306639,68.30999755859375,65.84999847412111,65.98999786376953,1418300.0,0.03263995455952706,-1.1298715882368622,-14.500054495912705,50.89818842250009,42.4682225220524,1.2637905262179032,1.374865528365973,5.356767265349859,-3.5282154530750063,12.69751533627293,2.459999084472642,-1.318830303389305,-1.1430030822753992,-5.173586008077635,2.8875798435268365,-3.158294545176517,0.8722883806257187,2.220001220703139,53.76142833344751,1.489887330781059,2.015291462901115,11,0.3600006103515767,2.694999694824233,5.415000915527358,-2.4399967193603374,5.360000610351577,4,0.12261106114205189,1.118437167466439,65.87000274658203,-1.1777782801253105,65.91999816894531,-1.0744128939767075,69.80000305175781,0.12261106114205189
|
|
1339,2012-11-19,71.2300033569336,71.25,68.84999847412111,69.0,1790800.0,0.04719210338559199,1.1145419163588453,1.098524481727033,58.74650913993345,44.17724466106307,-2.1066081461825377,-2.218225526600378,2.2758079934932596,-6.688951999284768,11.796419796145525,3.230003356933608,-1.32436122090148,2.2380035400390597,-1.0305738040708832,5.5065808841490025,0.6037148679840953,3.872292212094024,-6.140007019042983,99.67537936398631,42.64373747470309,1.634288672054968,11,-2.9900054931640625,-0.5150070190429688,2.412494659423828,-5.650003433227539,3.4199981689453125,0,0.08367259305895436,-1.1298715882368622,68.01999664306639,1.118437167466439,65.87000274658203,-1.1777782801253105,65.91999816894531,0.08367259305895436
|
|
1340,2012-11-20,71.87999725341797,72.48999786376953,71.1500015258789,71.30000305175781,1502100.0,0.00912528240701116,-2.0454557276991236,0.26008669442439214,57.35010424018299,46.55314621482534,-3.0297499193637236,-2.7866290388147945,1.4897633278881415,-7.253301841798262,11.690908735894043,1.339996337890625,-1.1905416347017308,2.74549751281738,-0.7692848197598039,6.260279845394564,0.9881063465287809,4.502888679105979,-6.66680084228517,91.75675020851958,34.78387224903858,1.757391166288595,11,-3.0900001525878906,-1.1650009155273438,2.0175018310546875,-6.299997329711914,2.4300003051757812,1,0.059961120654930644,1.1145419163588453,71.2300033569336,-1.1298715882368622,68.01999664306639,1.118437167466439,65.87000274658203,0.059961120654930644
|
|
1341,2012-11-21,69.98000335693361,72.7699966430664,69.87000274658203,71.70999908447266,1372700.0,-0.026432859892659644,-1.974357369224148,-2.9827810736506772,47.45099417846672,48.28431954908436,-1.3991723362168926,-0.7934241852392603,3.2442973524294842,-5.222915818132833,10.850482264761308,2.899993896484375,-1.174167775469627,0.7605033874511804,-2.7494899911540216,4.270496766056382,-0.9944933018514206,2.5155000767537814,-4.475734887695339,63.67196386369238,11.613330282785064,1.7549966893026017,11,-1.0500068664550923,0.734992980957017,3.9299945831298686,-4.400003433227553,6.249999999999986,2,0.10245781401830834,-2.0454557276991236,71.87999725341797,1.1145419163588453,71.2300033569336,-1.1298715882368622,68.01999664306639,0.10245781401830834
|
|
1342,2012-11-23,70.66999816894531,71.5,70.33000183105469,70.38999938964844,579100.0,0.009859885380290478,-4.850080109864957,-0.16184940508216086,51.69491815505338,50.48333647105323,-1.9387543801538811,-1.4124975906864279,2.41934203453377,-5.796662391096461,10.073481705940967,1.519996643066392,-1.2241064068690832,1.3594982147216825,-2.204120523728605,4.92311695317197,-0.42231115450346124,3.1413075839468263,-4.729786009277362,69.65319321116003,17.78093939753417,1.7818093692251455,11,-1.7400016784667969,0.0449981689453125,4.590000152587891,-5.089998245239258,3.3499984741210938,4,0.0713174054919119,-1.974357369224148,69.98000335693361,-2.0454557276991236,71.87999725341797,1.1145419163588453,71.2300033569336,0.0713174054919119
|
|
1343,2012-11-26,70.69000244140625,70.80999755859375,69.26999664306639,70.5,1371200.0,0.0002830659824430981,6.162916962384736,0.67858310626703,49.60999987304167,50.36592731644143,-1.6703861924473244,-1.3903742903912502,2.248609448602764,-5.674692146594282,9.401421460888779,1.540000915527358,-1.071345337538375,1.307502365112299,-2.3087688884837974,4.923773618708395,-0.5006332616857492,3.115637991910347,-4.340003212734388,46.9388986418891,-2.0395135056010787,1.8081356267980477,11,-1.7600059509277344,0.024993896484375,4.569995880126953,-3.710002899169922,4.399993896484375,0,0.07172159456390825,-4.850080109864957,70.66999816894531,-1.974357369224148,69.98000335693361,-2.0454557276991236,71.87999725341797,0.07172159456390825
|
|
1344,2012-11-27,71.94999694824219,73.12999725341797,70.34999847412111,70.94999694824219,2307700.0,0.017824224972694314,-1.5272751232842705,5.263090266623836,50.91185680528169,49.897442262767626,-2.798239058476483,-2.4399547219727538,0.8410382548919131,-6.781229590494405,8.360588470011319,2.779998779296861,-0.5630756629471563,2.354497146606448,-1.342951439890129,6.051945733103025,0.5057728533581525,4.203221439854744,-5.2147978747066475,69.43004874115022,24.106100792406238,1.8487242932482892,11,-2.8400001525878906,-1.4799995422363281,3.3100013732910156,-4.969997406005859,0.0,1,0.01987491821861309,6.162916962384736,70.69000244140625,-4.850080109864957,70.66999816894531,-1.974357369224148,69.98000335693361,0.01987491821861309
|
|
1345,2012-11-28,73.55000305175781,73.69999694824219,70.66000366210938,71.83999633789062,1573700.0,0.022237750818344004,2.0248772081653725,1.7100067138671875,56.80156679816316,51.55100874866167,-4.258158166956093,-3.7552142049633233,-0.917752323962759,-8.252523481567266,7.328335825549083,3.0399932861328125,0.071931785245539,3.651502990722662,-0.30368342813036975,7.606689409575694,1.673909781296146,5.629096200149178,-6.303220123831679,96.61413349545079,49.813833999870795,1.9775932094265134,11,-4.155006408691406,-4.155006408691406,1.6874961853027344,-5.780002593994141,-2.4500045776367188,2,0.014955791005841546,-1.5272751232842705,71.94999694824219,6.162916962384736,70.69000244140625,-4.850080109864957,70.66999816894531,0.014955791005841546
|
|
1346,2012-11-29,72.44000244140625,73.69999694824219,71.36000061035156,73.1500015258789,1451800.0,-0.015091781975460239,1.5856456990629701,-0.4152025127825319,60.45667119072467,53.76897875592753,-2.375882778513727,-2.4893098405461274,0.03631197045584145,-7.009058931216373,6.734104804080449,2.339996337890625,0.1564546760465646,2.361502075195318,-1.7166147543353532,6.4396189047259895,0.3224436604299825,4.400560489960654,-4.547898111448518,71.55768803528476,18.782865929976843,2.039058414765337,11,-2.6650047302246094,-3.0450057983398438,0.6499958038330078,-4.390003204345703,-0.8100051879882812,3,0.025814398870293465,2.0248772081653725,73.55000305175781,-1.5272751232842705,71.94999694824219,6.162916962384736,70.69000244140625,0.025814398870293465
|
|
1347,2012-11-30,71.77999877929688,72.62000274658203,71.05000305175781,72.44000244140625,1502600.0,-0.009111038650823189,2.0784178796355857,0.9295838213644814,60.51947279872063,54.83801035328537,-0.8821520064477397,-1.865072606037188,0.6065435591305004,-6.203544163025242,7.000005783255286,1.5699996948242188,0.10782911291546782,1.6634983062744197,-2.4654043542582116,5.792400966807051,-0.4009530239918888,3.7279496365407283,-3.3071051875107003,56.659186530933624,-0.46195667950543395,2.064451330266315,11,-0.5050010681152344,-2.3850021362304688,0.22249984741210938,-3.729999542236328,-0.7399978637695312,4,0.061995049502845845,1.5856456990629701,72.44000244140625,2.0248772081653725,73.55000305175781,-1.5272751232842705,71.94999694824219,0.061995049502845845
|
|
1348,2012-12-03,71.5199966430664,73.69000244140625,71.30999755859375,73.0999984741211,1939500.0,-0.0036222087023141114,-1.3800048828125,2.393928885189809,56.357562422530464,54.57257182912948,-0.08209731771611928,-1.5647976760728,0.7393413454815914,-5.787207896958876,7.562731798389261,2.3800048828125,0.6467294302683797,1.3269962310791072,-2.848470471651993,5.502462933810207,-0.7607371202864499,3.4147295824446644,-2.524392715634633,34.925334383988464,-22.217954749957194,2.0877333513655514,12,-0.034999847412109375,-2.125,0.3000030517578125,-3.4699974060058594,-0.9399948120117188,0,0.034955258911388176,2.0784178796355857,71.77999877929688,1.5856456990629701,72.44000244140625,2.0248772081653725,73.55000305175781,0.034955258911388176
|
|
1349,2012-12-04,70.63999938964844,72.4000015258789,70.36000061035156,72.4000015258789,1746800.0,-0.012304212733814213,1.3181800448226384,1.1139241117560141,52.292567417307254,54.0106232932544,0.7883052565604487,-0.7384106282451484,1.4966941868676713,-4.721673877141654,8.181604538999798,2.0400009155273438,1.251462812840117,0.4569988250732422,-3.7128979248944063,4.626895575040891,-1.627949549910582,2.5419472000570664,-1.1739561601356172,8.383206176618392,-45.795747328575274,2.084948374983823,12,0.8449974060058594,-1.2450027465820312,1.1474990844726562,-2.5900001525878906,0.1999969482421875,1,0.0629954273314206,-1.3800048828125,71.5199966430664,2.0784178796355857,71.77999877929688,1.5856456990629701,72.44000244140625,0.0629954273314206
|
|
1350,2012-12-05,68.58999633789061,70.8499984741211,68.01000213623047,70.58999633789062,2739100.0,-0.02902042850326292,1.2539615261185217,1.1363622570842824,58.09581488829334,55.1933811499018,2.5954864928074386,1.133427610389944,3.413821910479541,-2.481800662611633,8.35371350356172,2.839996337890625,1.4568396831563746,-1.4430042266845788,-5.615627033321417,2.729618579952259,-3.5293156300029978,0.6433071766338401,5.110000610351577,10.193229006742854,-48.54260201733146,2.086311403318421,12,2.2650032043457173,0.8050003051757955,3.022502899169936,-0.5399971008300639,3.7100067138672017,2,0.048986744273894045,1.3181800448226384,70.63999938964844,-1.3800048828125,71.5199966430664,2.0784178796355857,71.77999877929688,0.048986744273894045
|
|
1351,2012-12-06,73.56999969482422,73.56999969482422,66.59999847412111,70.76000213623047,10185000.0,0.07260538887334134,3.960859271487207,-1.404998779296865,67.97385062199874,57.00215142400684,-2.0358095290039273,-3.821177628326282,-1.6194274130134545,-7.259410026199262,8.918463670276976,6.970001220703111,1.3433359599021486,3.3964992523193303,-1.0588520518976168,7.851850556536277,1.1688236002108567,5.624174904427804,0.016197357177730964,98.3074375256241,32.5497604428067,2.2276756521084735,12,-3.420001983642578,-4.1750030517578125,-1.9575004577636719,-5.290000915527344,-4.099998474121108,3,-0.0335734841776395,1.2539615261185217,68.58999633789061,1.3181800448226384,70.63999938964844,-1.3800048828125,71.5199966430664,-0.0335734841776395
|
|
1352,2012-12-07,72.52999877929688,73.75,71.52999877929688,73.19999694824219,3438700.0,-0.014136209322296756,1.5084699006025915,-0.23843371923803733,61.10290739585282,58.279141148763635,-0.7869805308460798,-2.5894537043894843,-0.6058802287380587,-6.009351855951593,8.957632143531086,2.220001220703125,1.1967807721057824,2.15049858093262,-2.342365537515832,6.643362699381072,-0.09593347829159882,4.396930640156839,-5.930000305175767,82.93704950569,15.014949560634193,2.246432059224224,12,-2.354999542236328,-3.1100006103515625,-0.9174995422363281,-3.674999237060547,-5.089996337890625,4,-0.012408679732885952,3.960859271487207,73.56999969482422,1.2539615261185217,68.58999633789061,1.3181800448226384,70.63999938964844,-0.012408679732885952
|
|
1353,2012-12-10,72.27999877929688,73.37999725341797,72.05999755859375,72.5999984741211,1971000.0,-0.0034468496374959745,-2.4736736435275812,0.4776127900885923,53.02592367350762,58.514037467455395,-0.3215336040082519,-2.0881629750869592,-0.4089954970531835,-5.532329358201466,8.52433752123417,1.3199996948242188,1.4468768136974433,1.6729988098144588,-2.7145342787084843,6.060531898337402,-0.5207677344470056,3.8667653540759233,-5.680000305175767,79.44054675537387,14.893287323617898,2.1937665442614698,12,-2.104999542236328,-2.8600006103515625,-0.7899990081787109,-2.6599998474121094,-4.129997253417983,0,-0.0171554770989385,1.5084699006025915,72.52999877929688,3.960859271487207,73.56999969482422,1.2539615261185217,68.58999633789061,-0.0171554770989385
|
|
1354,2012-12-11,73.77999877929688,74.01000213623047,71.7699966430664,71.9800033569336,3144100.0,0.02075262901677921,-1.0180149219364838,-5.624991059294757,55.21978309888321,58.33828372309096,-1.714999456810773,-3.4043540464088125,-1.963829159150663,-6.8381893153785285,8.462266768231272,2.2400054931640625,1.5952959293693993,2.9454990386962834,-1.6100366389192828,7.50103471631185,0.6677311998885074,5.223266877504059,-7.037000274658183,96.89604260103538,34.312127959295246,2.2777678388077813,12,-3.4749984741210938,-4.229999542236328,-2.892498016357422,-4.159999847412109,-6.9799957275390625,1,-0.04337214693936975,-2.4736736435275812,72.27999877929688,1.5084699006025915,72.52999877929688,3.960859271487207,73.56999969482422,-0.04337214693936975
|
|
1355,2012-12-12,74.25,75.13999938964844,73.06999969482422,73.06999969482422,3175100.0,0.006370306702078832,-2.508473151650341,0.6555573922663174,62.731048338117,58.59099229502344,-2.319147051801508,-3.7143138954263577,-2.4740170131175603,-7.143675844237521,9.014134172484098,2.0699996948242188,1.825781540554516,3.193000411987299,-1.5793240840473146,7.965324908021913,0.8068381639699851,5.579162660004613,-7.216321350097644,89.5784625967633,26.0113765425843,2.3861622480173086,12,-3.3800010681152344,-4.135002136230469,-3.635000228881836,-4.630001068115234,-8.120002746582031,2,-0.04592597524726427,-1.0180149219364838,73.77999877929688,-2.4736736435275812,72.27999877929688,1.5084699006025915,72.52999877929688,-0.04592597524726427
|
|
1356,2012-12-13,74.7699966430664,75.19999694824219,74.05000305175781,74.05000305175781,2119700.0,0.007003321792140138,-2.194455923959691,0.610163902628261,62.349382777897,58.794315626043044,-2.7646041850790652,-3.7284556206663524,-3.017058324995702,-7.463327902512987,8.714483017865016,1.149993896484375,1.9612804981954213,3.2704971313476534,-1.1223936589883152,7.663387921683622,1.074051736179669,5.466942526515638,-7.249938748779286,88.28336458545549,24.433324407910092,2.1964453951679825,12,-3.8699989318847656,-4.625,-4.154996871948242,-5.149997711181641,-8.55999755859375,3,-0.033034555332398075,-2.508473151650341,74.25,-1.0180149219364838,73.77999877929688,-2.4736736435275812,72.27999877929688,-0.033034555332398075
|
|
1357,2012-12-14,74.55000305175781,75.33999633789062,74.12999725341797,74.30000305175781,2093200.0,-0.002942270980147099,-3.1016111930069568,0.34722531286094244,61.48809496777942,59.364374797737376,-2.35837220923716,-2.977493748348948,-2.912762259702845,-7.058840889910201,8.176489562648284,1.2099990844726562,1.8233570856316277,2.6165035247802706,-1.0972062918275043,6.3302133413880455,0.7596486164763832,4.473358433084158,-6.41555003315429,77.87133463125659,11.391309474081197,1.8568549083038877,12,-3.580005645751953,-4.3350067138671875,-3.9350032806396484,-3.920003890991211,-6.9500045776367045,4,-0.06814220822402661,-2.194455923959691,74.7699966430664,-2.508473151650341,74.25,-1.0180149219364838,73.77999877929688,-0.06814220822402661
|
|
1358,2012-12-17,76.36000061035156,76.36000061035156,74.45999908447266,74.56999969482422,1914600.0,0.024278973635146972,1.1229056470277343,7.160003662109375,62.708939800360554,60.52174950696552,-3.8103096046025655,-4.353868141775166,-4.776933952806758,-8.647357542403228,8.44283849206987,1.9000015258789062,1.7334666473658444,4.009500885009771,0.27316672410123033,7.745835045918312,2.141333804555501,5.877667965464042,-7.504993259819329,100.0,32.49304262394523,1.8681670804542692,12,-4.880001068115234,-5.635002136230469,-5.745000839233398,-5.730001449584961,-6.529998779296875,0,-0.1168150615197362,-3.1016111930069568,74.55000305175781,-2.194455923959691,74.7699966430664,-2.508473151650341,74.25,-0.1168150615197362
|
|
1359,2012-12-18,77.19000244140625,77.20999908447266,76.0,76.0,1975700.0,0.010869589109748778,-1.03360773452326,0.6648054931612529,60.97707776735777,60.84188982686157,-4.0381376883434115,-4.9692436273045075,-5.6986824148858375,-9.241299010817016,9.312794058700819,1.2099990844726562,1.7222012691821362,4.5415027618408175,0.2691901490377546,8.81381537464388,2.405346455439286,6.677659068242349,-7.434395899695701,99.51698922670363,34.217498553435576,2.136156306401531,12,-5.285003662109375,-6.040004730224609,-6.570003509521484,-5.870002746582031,-7.19000244140625,1,-0.11711362390990321,1.1229056470277343,76.36000061035156,-3.1016111930069568,74.55000305175781,-2.194455923959691,74.7699966430664,-0.11711362390990321
|
|
1360,2012-12-19,76.19000244140625,77.8499984741211,76.12000274658203,77.0,1675700.0,-0.012955045580664182,-2.6421079683258646,-0.6806688208442324,61.384334311056904,60.10972134786803,-2.063727331883271,-3.8259515517039375,-4.7700910804826435,-8.0579955599556,9.891283333337292,1.7299957275390625,1.8339731847944591,3.326002502441412,-1.2097722561755972,7.861777261058421,1.0581151231329073,5.5938898817499165,-5.390780943709004,56.315841252185926,-7.853625253472764,2.2678873793085077,12,-1.5000038146972656,-4.720005035400391,-5.49000358581543,-4.660003662109375,-6.3600006103515625,2,-0.1232445083181326,-1.03360773452326,77.19000244140625,1.1229056470277343,76.36000061035156,-3.1016111930069568,74.55000305175781,-0.1232445083181326
|
|
1361,2012-12-20,77.1500015258789,77.19999694824219,75.43000030517578,76.4800033569336,1912100.0,0.012600066330368476,3.597459474456026,-0.8271607263959009,66.0107448465181,60.65503662016417,-2.7518893359802234,-4.449372202606128,-5.791815849310382,-8.860938606436406,10.84398700307932,1.7699966430664062,2.1556376837861677,3.927501678466797,-0.7787065342093769,8.63370989114297,1.5743975721287171,6.280605784804877,-5.222655711953848,81.18288391018646,15.399854290305427,2.353104106338085,12,-2.3400039672851562,-5.680004119873047,-6.450002670288086,-5.560001373291016,-7.779998779296875,3,-0.14283867860669364,-2.6421079683258646,76.19000244140625,-1.03360773452326,77.19000244140625,1.1229056470277343,76.36000061035156,-0.14283867860669364
|
|
1362,2012-12-21,75.70999908447266,76.44000244140625,75.33000183105469,76.0,1656600.0,-0.01866496970739817,-1.114296094459582,-0.43283837026577693,61.67131797706674,61.6156359872263,-0.908952526610193,-2.753604338772405,-4.3474037025920325,-7.2404812448189375,11.82854647227478,1.8199996948242188,2.5316769439721156,2.235499191284177,-2.4348369161837553,6.905835298752109,-0.09966886244978923,4.570667245018143,-2.8350288449162377,36.87316298100078,-31.45767986471781,2.335168053733963,12,-0.9000015258789062,-4.240001678466797,-5.457498550415039,-4.119998931884766,-6.709999084472656,4,-0.1254788022041906,3.597459474456026,77.1500015258789,-2.6421079683258646,76.19000244140625,-1.03360773452326,77.19000244140625,-0.1254788022041906
|
|
1363,2012-12-24,75.76000213623047,75.98999786376953,75.01000213623047,75.51000213623047,509800.0,0.0006604550569604406,1.7605845690952073,-0.8620662439820052,64.95327665062501,62.697135270753165,-0.4619873425089338,-2.534231966275115,-4.39845037435137,-7.056652064287363,12.893441612022874,0.9799957275390625,2.2521070380919923,2.0320022583007784,-2.5515389271309346,6.615543443732491,-0.25976833441507097,4.323772851016628,-2.089027379143701,26.40848475730972,-47.460316799262,2.291770592715855,12,-0.3000030517578125,-3.910003662109375,-6.212505340576172,-4.170001983642578,-7.900001525878906,0,-0.10770859862749438,-1.114296094459582,75.70999908447266,3.597459474456026,77.1500015258789,-2.6421079683258646,76.19000244140625,-0.10770859862749438
|
|
1364,2012-12-26,73.37999725341797,75.79000091552734,72.83000183105469,75.48999786376953,2308500.0,-0.03141505828541047,1.1844957573914856,-8.44000244140625,63.724927389606655,62.80756627647424,2.0733446766233357,-0.043850280235886885,-2.0381396688907216,-4.404303457911098,13.103191896853788,2.9599990844726562,2.194571004872543,-0.4195026397705135,-4.930299112985608,4.091293833444581,-2.674900876378061,1.8358955968370338,4.470001220703125,10.956091437290743,-68.0356582484792,2.2553982366075465,12,1.9600028991699219,-1.154998779296875,-3.832500457763672,-1.3549995422363281,-6.55999755859375,2,-0.04837824414333736,1.7605845690952073,75.76000213623047,-1.114296094459582,75.70999908447266,3.597459474456026,77.1500015258789,-0.04837824414333736
|
|
1365,2012-12-27,74.6500015258789,74.91999816894531,73.37999725341797,74.05999755859375,1643700.0,0.01730722703729426,1.725671962244533,-0.27962265242513434,53.93013609635021,61.87209442296904,0.9678247191895224,-1.293540549577017,-3.337020399995282,-5.4098570017597325,13.13853265432074,1.5400009155273438,2.4189405025112194,0.795501708984375,-3.729288659624814,5.320292077593564,-1.4668934753202194,3.0578968932889694,3.0995970153808656,41.64763680549736,-33.45909188538031,2.2623951843045975,12,0.6899986267089844,-2.4250030517578125,-5.172504425048828,-2.6250038146972656,-7.44000244140625,3,-0.062290709053326565,1.1844957573914856,73.37999725341797,1.7605845690952073,75.76000213623047,-1.114296094459582,75.70999908447266,-0.062290709053326565
|
|
1366,2012-12-28,74.30999755859375,75.12999725341797,73.68000030517578,74.0,1141200.0,-0.004554641129743131,-2.052634960407331,0.5254160578278355,56.825144221205484,61.353988784460824,1.3809359899180436,-0.8498293033166675,-3.0468805458105948,-4.839024050434716,13.208974887520613,1.4499969482421875,2.4892642387519146,0.36199798583984943,-4.116771551710968,4.840767523390667,-1.8773867829355595,2.6013827546152584,3.34120904846192,40.99710463469789,-31.751023577956488,2.239384768775412,12,1.0300025939941406,-2.0849990844726562,-4.557500839233398,-2.2849998474121094,-6.2299957275390625,4,-0.0602879272604816,1.725671962244533,74.6500015258789,1.1844957573914856,73.37999725341797,1.7605845690952073,75.76000213623047,-0.0602879272604816
|
|
1367,2012-12-31,76.2300033569336,76.5,74.01000213623047,74.1500015258789,1531300.0,0.02583778578146112,-1.110167135421718,6.7097361685371135,63.42624312071495,61.43368915338908,-0.30810056441431755,-2.550103454408088,-5.046403640528027,-6.508784814364617,13.623117177890837,2.4899978637695312,2.4335587965340153,2.0595035552978516,-2.4079041589051826,6.526911269500886,-0.17420030180366552,4.293207412399369,1.324779154602055,92.64313957017592,19.88474495752986,2.2337038571015198,12,-0.8900032043457031,-4.0050048828125,-6.407506942749023,-4.205005645751953,-8.600006103515625,0,-0.08999082130733771,-2.052634960407331,74.30999755859375,1.725671962244533,74.6500015258789,1.1844957573914856,73.37999725341797,-0.08999082130733771
|
|
1368,2013-01-02,74.0199966430664,77.95999908447266,73.3499984741211,77.7300033569336,3113800.0,-0.02899129760652408,1.2110324386629343,-1.783655503796354,50.7782021272227,60.30048074892964,1.7154697395032628,-0.15093857644836817,-2.9377537809778573,-4.08934086192437,13.87937812170508,4.6100006103515625,2.2985282159258986,-0.27550315856933594,-4.567091251584671,4.016084934445999,-2.4212972050770105,1.8702908879383386,-1.1899948120117188,23.196792380714427,-44.58714004598404,2.14579404650767,1,1.3750038146972656,-1.7399978637695312,-4.197500228881836,-1.9949989318847656,-5.9799957275390625,2,-0.06781946596503441,-1.110167135421718,76.2300033569336,-2.052634960407331,74.30999755859375,1.725671962244533,74.6500015258789,-0.06781946596503441
|
|
1369,2013-01-03,75.08999633789062,76.05000305175781,73.36000061035156,73.58999633789062,1801800.0,0.014455549086065167,-1.7449124172829895,-0.40431193679335686,52.6217082203054,59.32685562773502,0.3534237984318622,-0.9175029480176136,-4.076200152562976,-4.941714779534664,14.567779590520319,2.69000244140625,2.220620785211196,0.5719966888427734,-3.3686852599585677,4.512678637644115,-1.3983442855578971,2.542337663243444,-2.1573945617675747,37.74398337090106,-26.156051361946837,1.9703409744006675,1,0.3050041198730469,-2.80999755859375,-5.267499923706055,-3.0649986267089844,-7.739997863769517,3,-0.09628440644750424,1.2110324386629343,74.0199966430664,-1.110167135421718,76.2300033569336,-2.052634960407331,74.30999755859375,-0.09628440644750424
|
|
1370,2013-01-04,71.94999694824219,72.55000305175781,70.26999664306639,72.3499984741211,6142700.0,-0.041816480793513966,4.699939919320266,-0.2666676839192708,42.43563217685112,56.70739866443869,3.1611580113210493,2.6215332468196664,-0.8613685240023159,-1.5963070335744334,15.159674545998653,4.819999694824233,1.8855097325907053,-2.7360027313232393,-5.8019983011287195,0.3299928384822408,-4.2690005162259865,-1.2030049464204922,6.010002136230469,21.846550998865162,-37.359380837975046,1.53299778490274,1,2.1650009155273438,0.3300018310546875,-2.1599998474121094,0.07500076293945312,-4.3899993896484375,4,-0.0712994784017611,-1.7449124172829895,75.08999633789062,1.2110324386629343,74.0199966430664,-1.110167135421718,76.2300033569336,-0.0712994784017611
|
|
1371,2013-01-07,71.0999984741211,72.0199966430664,70.09999847412111,71.19000244140625,2564400.0,-0.011813738848836186,1.194293188010883,0.2250090598714452,41.048262286099124,54.41594803210896,3.422640323694239,3.4540905419224828,0.07930645198189268,-0.5562119740215223,15.308234225664997,1.9199981689452983,1.482091766719435,-3.462501144409174,-6.894869218764626,-0.030133070053722122,-5.1786851815869,-1.746317107231448,6.706200561523431,12.722645322482482,-42.299594429915174,1.7161840371777288,1,2.9300003051757812,1.1800003051757812,-1.7050018310546875,0.9249992370605469,-3.8199996948242045,0,-0.054711666288773775,4.699939919320266,71.94999694824219,-1.7449124172829895,75.08999633789062,1.2110324386629343,74.0199966430664,-0.054711666288773775
|
|
1372,2013-01-08,71.62999725341797,71.66999816894531,70.36000061035156,71.2699966430664,2226100.0,0.007454272723926847,4.954501317797198,-3.9998304653725523,36.85381908058095,51.29378607988185,2.5178042025333696,3.0073997190205546,-0.37036324548047617,-0.8872702102661805,15.405834966683368,1.30999755859375,1.1243260960141441,-2.8875022888183537,-6.453082647938615,0.6780780703019076,-4.670292468378477,-1.1047121092582302,5.867953759765626,19.46563181282539,-28.63343955676677,1.7827901795601306,1,2.4000015258789062,0.6500015258789062,-2.0450000762939453,0.3950004577636719,-4.6399993896484375,1,-0.049560178116492715,1.194293188010883,71.0999984741211,4.699939919320266,71.94999694824219,-1.7449124172829895,75.08999633789062,-0.049560178116492715
|
|
1373,2013-01-09,71.04000091552734,72.83999633789062,70.81999969482422,72.4000015258789,1543400.0,-0.008236721492579369,-1.2444369092527445,-3.7777730682829653,32.676074378549,47.843913523097655,2.646126619888136,3.6888654296424193,0.2818673592730363,-0.08553369294321556,15.69342524315222,2.0199966430664062,0.5394837462390711,-3.415498733520508,-7.1823397375808895,0.3513422705398739,-5.298919235550699,-1.532078231490317,6.162031996093745,15.798348205298312,-24.731067196735744,1.8834205020301884,1,2.9899978637695312,1.2399978637695312,-0.7050037384033203,0.4799957275390625,-3.190002441406236,2,-0.04800117705747442,4.954501317797198,71.62999725341797,1.194293188010883,71.0999984741211,4.699939919320266,71.94999694824219,-0.04800117705747442
|
|
1374,2013-01-10,70.58000183105469,71.37000274658203,69.80000305175781,71.37000274658203,2057700.0,-0.0064752122542852675,2.9746781654707526,0.5808827654298825,33.701355468154304,45.59627123107589,2.980621885797703,4.1074266705168725,0.8503296950324,0.5550234305376023,15.60201367454716,1.5699996948242188,0.08010830800934343,-3.7154979705810547,-7.856419959212715,0.4254240180506059,-5.785958964896878,-1.6450369762652315,6.3379497030664,25.657911247860504,-12.34278987448095,2.0704609943158285,1,3.299999237060547,1.6999969482421875,-0.14000511169433594,0.5749969482421875,-0.8300018310546875,3,-0.035987543916579545,-1.2444369092527445,71.04000091552734,4.954501317797198,71.62999725341797,1.194293188010883,71.0999984741211,-0.035987543916579545
|
|
1375,2013-01-11,70.83999633789062,71.19000244140625,69.87000274658203,70.87000274658203,1568100.0,0.0036836851812256377,2.940263496509867,0.03798275179387138,30.890373895390994,42.71463008376317,2.3728759607434142,3.7722708411340307,0.7105036074422628,0.46056963356218716,15.122922585047121,1.3199996948242188,-0.47546947456928024,-3.2850032806396428,-7.705205551741528,1.1351989904622428,-5.4951044161905855,-1.0749021450887,5.650878287288663,34.210381018827576,1.6028696666264182,2.2101011355509432,1,3.0400047302246094,1.44000244140625,-0.39999961853027344,0.25,-2.679992675781236,4,-0.049265923830981384,2.9746781654707526,70.58000183105469,-1.2444369092527445,71.04000091552734,4.954501317797198,71.62999725341797,-0.049265923830981384
|
|
1376,2013-01-14,72.30000305175781,72.5999984741211,70.79000091552734,70.79000091552734,3806800.0,0.020609920798178694,-1.397344368150607,-50.32265446224256,39.685445968218744,40.07676373348581,0.6680166895763335,2.232175320343927,-0.6534128134094317,-0.8641227674231544,14.822689558054487,1.80999755859375,-0.8275447866515151,-1.7014968872070284,-6.183412395180753,2.780418620766696,-3.9424546411938906,0.5394608667798337,3.7894192790161867,82.23702372646552,48.09665531681131,2.2409577539868635,1,1.5799980163574219,-0.0200042724609375,-2.1750049591064453,-1.2100067138671875,-5.460006713867202,0,-0.06556023918520182,2.940263496509867,70.83999633789062,2.9746781654707526,70.58000183105469,-1.2444369092527445,71.04000091552734,-0.06556023918520182
|
|
1377,2013-01-15,69.47000122070311,69.80999755859375,66.30000305175781,68.30000305175781,11870100.0,-0.039142485637639224,2.794607434778664,0.7748321282948991,33.71311689476461,38.18064315210158,2.724813712552617,4.9140273165038195,2.1714969379793843,2.112935606281269,14.579685163639637,6.0,-1.1377975010745445,-4.277498626709004,-9.184191059372793,0.6291938059547846,-6.730844843040899,-1.8241524103771098,6.242055953329924,48.47096977403415,12.800989185728305,2.453346216331898,1,1.7050018310547017,2.6599998474121236,0.30249595642091265,1.6199951171875142,-2.4199981689452983,1,-0.03152443361054047,-1.397344368150607,72.30000305175781,2.940263496509867,70.83999633789062,2.9746781654707526,70.58000183105469,-0.03152443361054047
|
|
1378,2013-01-16,67.44000244140625,70.0,67.40000152587889,69.61000061035156,4815800.0,-0.029221228496133844,-1.311109754774289,-1.8547021923132325,34.33546856961435,36.14883874646924,4.160840635118461,6.57879655148821,4.205914906162889,4.286864699620793,13.938266397587839,2.599998474121108,-1.5507108008255983,-5.861497497558588,-11.354848318713039,-0.36814667640413745,-8.608172908135813,-3.1148220869813628,7.519090402844768,18.09524155528348,-19.845747808704672,2.7466754105772266,1,2.1299972534179688,4.689998626708984,2.3574962615966797,3.649993896484375,-0.709999084472642,2,-0.0066726655003860325,2.794607434778664,69.47000122070311,-1.397344368150607,72.30000305175781,2.940263496509867,70.83999633789062,-0.0066726655003860325
|
|
1379,2013-01-17,68.15000152587889,68.58999633789061,67.09999847412111,68.02999877929689,2171300.0,0.010527862674523325,1.980018463275657,-0.05530085153957892,32.33696531032126,35.02676465018815,2.640559527935352,5.4354992076273305,3.48127419232911,3.69796424297094,13.018047712454745,1.4899978637695028,-2.2783453464756462,-4.699498367309587,-10.331581159972913,0.9325844253537383,-7.515539763641257,-1.8834569709779174,6.11636413497267,29.365076481707987,-7.772153164372369,2.816041396331665,1,1.4199981689453267,3.9799995422363423,1.6474971771240376,2.939994812011733,-2.1800003051757812,3,-0.0044020989734514515,-1.311109754774289,67.44000244140625,2.794607434778664,69.47000122070311,-1.397344368150607,72.30000305175781,-0.0044020989734514515
|
|
1380,2013-01-18,66.80000305175781,68.15000152587889,66.33000183105469,68.05999755859375,3041100.0,-0.01980922148047848,1.5277730682829955,-10.499713904255778,30.65431970655331,33.87188214134972,3.5572942505784226,6.372683929681898,4.7764636173675825,5.13817051346652,11.93898616517991,1.8199996948242045,-2.699928684648043,-5.579996871948239,-11.592274557592702,0.43228081369622373,-8.586135714770478,-2.5738580291260007,6.829053600366251,7.936513703250246,-27.526385292151968,3.006138842822234,1,2.7699966430664062,5.329998016357422,3.1274967193603516,4.2899932861328125,0.9199981689452983,4,0.044161628944185516,1.980018463275657,68.15000152587889,-1.311109754774289,67.44000244140625,2.794607434778664,69.47000122070311,0.044161628944185516
|
|
1381,2013-01-22,66.12999725341797,66.80000305175781,65.94999694824219,66.5,2730400.0,-0.010030026463033415,-1.3287731362938036,0.29365425370874965,22.191618758896013,32.24274877227362,3.853391023372808,6.50846015408564,5.409502084435175,5.9032277941888935,11.234205076572582,0.850006103515625,-3.3106719532873115,-5.699002456665042,-11.887925285988757,0.4899203726586734,-8.793463871326892,-2.6045410420031914,6.912735110676792,4.444448630665999,-22.80297859744208,3.094461414661855,1,3.2649993896484375,5.825000762939453,4.36250114440918,4.959999084472656,0.9200057983398438,1,0.030697209935034442,1.5277730682829955,66.80000305175781,1.980018463275657,68.15000152587889,-1.311109754774289,67.44000244140625,0.030697209935034442
|
|
1382,2013-01-23,66.20999908447266,66.56999969482422,65.30999755859375,65.47000122070311,1906700.0,0.0012097661330321419,-1.3773508856532097,-1.9999793801678838,25.639431836137874,31.460899600894606,3.2673017597838196,5.987218023456535,5.368459429476772,5.911723998412896,10.627942305868872,1.2600021362304688,-3.505476737862409,-5.144000625610346,-11.53373992309075,1.2457386718700576,-8.338870274350555,-1.949130976870137,6.123459738036843,19.189788003800054,-8.21599871625508,3.1948696487402026,1,2.7449989318847656,5.424999237060547,4.312498092651367,4.879997253417969,1.2900009155273438,2,0.009515137624668935,-1.3287731362938036,66.12999725341797,1.5277730682829955,66.80000305175781,1.980018463275657,68.15000152587889,0.009515137624668935
|
|
1383,2013-01-24,67.59999847412111,67.68000030517578,65.81999969482422,66.0,2657200.0,0.020993798653811346,1.1136344917572294,2.1621663419009396,27.094805618408003,30.726838506478348,1.4952651775713974,4.168255616135028,4.0562961802759645,4.6077076274655155,9.966911450092994,1.8600006103515625,-3.5879370994900626,-3.346001052856437,-9.591623255032417,2.899621149319543,-6.468812153944427,-0.2231899517684468,3.890644996718507,69.81712706668353,41.91306372478382,3.1228111010879886,1,1.354999542236314,4.034999847412095,2.9924983978271342,3.489997863769517,-0.5499954223632955,3,-0.00813602714168471,-1.3773508856532097,66.20999908447266,-1.3287731362938036,66.12999725341797,1.5277730682829955,66.80000305175781,-0.00813602714168471
|
|
1384,2013-01-25,69.83000183105469,69.95999908447266,67.38999938964844,67.43000030517578,2763500.0,0.032988216083869926,-1.0725775936060837,1.5000023841880514,43.13473192367443,32.08732273184317,-0.952476860084289,1.748295071092457,1.8832897285844297,2.470501982132703,10.048003078676473,2.5699996948242188,-3.5933823717074915,-0.9384979248046932,-7.093992121708226,5.216996272098839,-4.0162450232564595,2.139249173647073,0.9189641303154303,97.2043610589268,65.70299169066827,3.0777470984517636,1,-0.8750038146972656,1.8049964904785156,1.2724971771240234,1.2599945068359375,-0.7000045776367188,4,-0.044393504121926775,1.1136344917572294,67.59999847412111,-1.3773508856532097,66.20999908447266,-1.3287731362938036,66.12999725341797,-0.044393504121926775
|
|
1385,2013-01-28,70.0,70.15000152587889,69.0,69.84999847412111,2685100.0,0.002434457460800399,4.1110659003444265,0.06250059604606288,46.27371844540254,32.819353007085816,-1.4015466937681396,1.2775703101789873,1.7550634059840888,2.4092832035642857,10.104669840903519,1.150001525878892,-3.4729996830687924,-0.5359996795654354,-6.419454214608123,5.3474548554772525,-3.4777269470867793,2.4057275879559086,-4.69000244140625,96.90079746023368,60.420587473493384,2.9417272675213475,1,-2.270000457763672,1.6349983215332031,1.5274982452392578,1.1499977111816406,-0.48999786376953125,0,-0.05757141113281272,-1.0725775936060837,69.83000183105469,1.1136344917572294,67.59999847412111,-1.3773508856532097,66.20999908447266,-0.05757141113281272
|
|
1386,2013-01-29,69.83000183105469,70.19999694824219,69.18000030517578,69.30000305175781,1957700.0,-0.0024285452706472865,-1.6493272298515744,3.5332892528358975,43.75001655684401,33.9345640806502,-1.8089999041093705,1.1538901862724913,2.0908025639571974,2.6795543067546106,10.061419419143402,1.0199966430664062,-3.3609906841820276,-0.4819980621337834,-6.095389604702163,5.131393480434596,-3.288693833417966,2.3246977091503993,-4.4232041931152395,92.43363674092195,51.57872509218316,2.806695771284189,1,-2.0750045776367188,1.8049964904785156,3.2499961853027344,1.6399955749511719,-1.779998779296875,1,-0.030216247386853468,4.1110659003444265,70.0,-1.0725775936060837,69.83000183105469,1.1136344917572294,67.59999847412111,-0.030216247386853468
|
|
1387,2013-01-30,69.37000274658203,70.05000305175781,69.19999694824219,69.66000366210939,2060900.0,-0.006587413323940194,-1.698378483112731,-0.5471727989866105,44.14857158743753,35.02490886040833,-1.5250529302547307,1.131623136140604,2.7162263765417975,3.21118504536625,9.420574850403284,0.850006103515625,-3.2426252531413837,-0.5989971160888672,-5.480431226049419,4.282436993871684,-3.0397141710691358,1.8417199388914014,-3.771477136230473,81.05034880986595,35.49644658294241,2.440717054980274,1,-1.6150054931640625,2.264995574951172,3.7699947357177734,2.099994659423828,0.5499954223632812,2,-0.03344384608574247,-1.6493272298515744,69.83000183105469,4.1110659003444265,70.0,-1.0725775936060837,69.83000183105469,-0.03344384608574247
|
|
1388,2013-01-31,69.0,70.11000061035156,68.77999877929689,69.47000122070311,1455100.0,-0.005333757127467642,-1.9230691840773262,1.6206887479938734,44.42876958057721,36.36844266821454,-1.0174937303615792,1.166040761586686,3.1814537529344165,3.653949797316045,8.249007014960073,1.3300018310546733,-3.442931814120797,-0.7180000305175724,-5.224212411599382,3.788212350564237,-2.971106221058477,1.5351061600233322,-3.217415536132819,57.29544516605487,8.843765516446531,2.253106190540904,1,-1.2450027465820312,2.634998321533203,4.139997482299805,2.4699974060058594,0.48000335693360796,3,-0.021739130434782594,-1.698378483112731,69.37000274658203,-1.6493272298515744,69.83000183105469,4.1110659003444265,70.0,-0.021739130434782594
|
|
1389,2013-02-01,67.86000061035156,69.44999694824219,67.44000244140625,69.23999786376953,2958100.0,-0.016521730284760006,1.2333329094770036,2.9361567430687208,40.106264305102556,37.41865873472001,0.0860969820325721,1.830463578265963,4.301910262300311,4.830802650001786,7.2287165222929275,2.0099945068359375,-3.299615597054668,-1.4964996337890568,-5.292160264703938,2.2991609971258242,-3.3943299492464973,0.4013306816683837,-1.9007196471093835,15.217355248536316,-33.58846208728944,1.8978303154574403,2,-0.10500335693359375,3.7749977111816406,5.7949981689453125,3.609996795654297,0.8799972534179688,4,-0.011936303438084384,-1.9230691840773262,69.0,-1.698378483112731,69.37000274658203,-1.6493272298515744,69.83000183105469,-0.011936303438084384
|
|
1390,2013-02-04,66.81999969482422,67.88999938964844,66.65000152587889,67.88999938964844,2105400.0,-0.01532568385165467,1.3177536774405423,0.7753636408870018,31.284150513707075,38.42894004081013,1.2619390972665485,2.5997214151986157,5.288926012236715,5.765624152906099,7.856447108391637,1.2399978637695455,-3.0476548296981036,-2.280000686645508,-6.030795816680822,1.4707944433898064,-4.155398251663158,-0.40460312162785783,-0.6910900921820371,4.788686990254086,-38.144693631944314,1.8753975650176566,2,0.93499755859375,4.814998626708984,6.962499618530273,4.649997711181641,1.80999755859375,0,0.034570451498710186,1.2333329094770036,67.86000061035156,-1.9230691840773262,69.0,-1.698378483112731,69.37000274658203,0.034570451498710186
|
|
1391,2013-02-05,67.20999908447266,67.80999755859375,66.75,67.38999938964844,1195300.0,0.0058365667678781374,1.0784334258338133,0.16822463225594844,40.73769963835436,40.10652535216752,1.163615395964655,2.006209983217559,4.910632697968168,5.279309539056783,8.594758896385205,1.05999755859375,-2.7959095160068017,-1.6955013275146484,-5.412905976207256,2.021903321177959,-3.554203651860959,0.16320099683166234,-0.9182459880064755,16.184904819970843,-24.971991674917607,1.858702324346306,2,0.7999992370605469,4.424999237060547,6.572500228881836,4.259998321533203,3.2600021362304688,1,0.03422114392334774,1.3177536774405423,66.81999969482422,1.2333329094770036,67.86000061035156,-1.9230691840773262,69.0,0.03422114392334774
|
|
1392,2013-02-06,68.08000183105469,68.34999847412111,67.0,67.16999816894531,1357800.0,0.012944543348208715,-1.1599975585937727,-5.055567329292587,52.89854571689993,42.97360758533329,0.6557245980759632,0.9029065388924948,4.040442890300156,4.319787288489721,9.263579414463456,1.349998474121108,-2.3428158742742653,-0.6479988098144531,-4.1504537014671,2.854456081838194,-2.3992262556407837,1.1032286360118775,-1.6319189805174688,41.329499524816725,-2.6311670542872747,1.7512274458263268,2,0.3449974060058594,3.5549964904785156,5.702497482299805,3.389995574951172,0.40000152587892046,2,-0.00044064010708044776,1.0784334258338133,67.20999908447266,1.3177536774405423,66.81999969482422,1.2333329094770036,67.86000061035156,-0.00044064010708044776
|
|
1393,2013-02-07,67.62999725341797,67.98999786376953,66.98000335693361,67.66999816894531,1373000.0,-0.006609937801609345,1.970570745772939,-0.043956873134578626,47.58810948379222,43.468427314235264,1.240928942232017,1.1429427769228084,4.484382561390618,4.67020019834078,9.442640537536374,1.0999984741210795,-1.65657461117911,-0.9275032043456974,-4.285071675829883,2.430065267138488,-2.606287440087783,0.7512810313963882,-1.0318378389725495,34.99990463241278,-10.36057966540264,1.678784235742091,2,0.7950019836425781,4.005001068115234,6.152502059936523,3.8400001525878906,-1.7299957275390767,3,0.03386072761390824,-1.1599975585937727,68.08000183105469,1.0784334258338133,67.20999908447266,1.3177536774405423,66.81999969482422,0.03386072761390824
|
|
1394,2013-02-08,68.04000091552734,68.47000122070311,67.58999633789061,67.77999877929689,1102000.0,0.00606245273932271,-1.749985099002107,-6.499904634750742,56.300789842380425,44.58254635834392,0.6149835487587296,0.5616899661339829,4.032333622379028,4.157826452680524,10.029602638759144,0.8800048828125,-1.0687273503932317,-0.3904994964599666,-3.615491619895593,2.83449262697566,-2.0029955581777728,1.2219965652578395,-1.2977679997300555,76.37360564407689,25.193672429140875,1.6124960617178103,2,0.3849983215332031,2.6399993896484375,5.79749870300293,3.484996795654297,-3.9599990844726562,4,0.021164056761169725,1.970570745772939,67.62999725341797,-1.1599975585937727,68.08000183105469,1.0784334258338133,67.20999908447266,0.021164056761169725
|
|
1395,2013-02-11,67.34999847412111,67.91999816894531,66.54000091552734,67.86000061035156,2830100.0,-0.010141129219896405,3.380962761126249,-1.961530561342815,56.18660880922838,45.96438994194219,0.994091427260031,1.0296133672098193,4.619825145177529,4.727154557836684,10.830300638200052,1.5,-0.5906166207732042,-0.9060020446777202,-3.954920299727519,2.1429162103720785,-2.4304611722026124,0.618457082847172,2.8499984741210795,41.968778783172105,-14.498168388363275,1.524459127524896,2,0.9750022888183452,1.7249984741210795,6.4875011444091655,4.174999237060533,-3.4699974060058807,0,0.02063844723296504,-1.749985099002107,68.04000091552734,1.970570745772939,67.62999725341797,-1.1599975585937727,68.08000183105469,0.02063844723296504
|
|
1396,2013-02-12,67.55999755859375,68.86000061035156,67.16000366210939,67.70999908447266,1790100.0,0.0031180265661525652,-2.5789811832923184,0.29411940700406225,56.756740244277786,47.365297570479996,0.47855478230505355,0.4704158630153472,4.343425908827243,4.405897721122727,10.832987928328627,1.6999969482421733,-0.6007299281644691,-0.45900268554687784,-2.8503299113297373,1.9323245402359817,-1.6546662984383005,0.7366609273445448,2.566799468994134,43.96537832922815,-16.50566727067592,1.1956636128914289,2,0.7650032043457031,1.5149993896484375,5.637500762939453,3.9650001525878906,-2.8600006103515625,1,0.01583776988588892,3.380962761126249,67.34999847412111,-1.749985099002107,68.04000091552734,1.970570745772939,67.62999725341797,0.01583776988588892
|
|
1397,2013-02-13,67.27999877929689,68.05999755859375,66.80999755859375,67.40000152587889,1827800.0,-0.004144446261325263,-1.3584790228664791,0.8000101724223729,48.19820245532127,47.784123445451556,0.4815490649892382,0.609165004220344,4.573679044660864,4.610042533962243,10.546623139519953,1.25,-0.7082670755495428,-0.6295013427734233,-2.9402784654176912,1.6812757798708446,-1.7848899040955502,0.5258872185487036,2.7750623260497775,31.896463840940868,-26.260814954426152,1.155388561322132,2,0.7150001525878764,1.7949981689452983,5.874999999999986,4.244998931884751,-4.9300003051757955,2,0.04741383025095791,-2.5789811832923184,67.55999755859375,3.380962761126249,67.34999847412111,-1.749985099002107,68.04000091552734,0.04741383025095791
|
|
1398,2013-02-14,66.98999786376953,67.13999938964844,66.0,66.83000183105469,2245500.0,-0.004310358513511137,3.956528950292737,-1.333269756501047,29.53890600797449,46.60997252354843,0.5100883780408196,0.9104008487151987,4.817920761697096,4.805606324907302,10.471719977212054,1.2799987792968892,-0.7848074186577918,-0.8970020294189425,-3.235623438437642,1.4416193795997572,-2.0663127339282994,0.27230867509041445,2.9947620377807453,34.615302534772425,-17.83432118653198,1.1693107045093534,2,0.44000244140625,2.0849990844726562,6.165000915527344,4.534999847412109,-3.9099960327148438,3,0.022242208399441132,-1.3584790228664791,67.27999877929689,-2.5789811832923184,67.55999755859375,3.380962761126249,67.34999847412111,0.022242208399441132
|
|
1399,2013-02-15,67.84999847412111,68.23999786376953,66.80999755859375,67.09999847412111,2986200.0,0.012837746496133118,-1.15037343827078,4.687616231939344,35.910891217811425,47.12405482400447,-0.3927858720289663,0.028219186783829286,3.9495800615611643,3.8638328603363306,10.0516824964572,1.4300003051757812,-0.8293758394633386,-0.022001266479477977,-2.3573660911103502,2.3133635581513943,-1.189683678794907,1.145681145835951,1.9753710313671604,64.68524752845066,17.120686319371686,1.167682412315433,2,-0.4199981689453267,1.104999542236314,5.305000305175767,3.6749992370605327,-4.819999694824226,4,-0.02873982302278122,3.956528950292737,66.98999786376953,-1.3584790228664791,67.27999877929689,-2.5789811832923184,67.55999755859375,-0.02873982302278122
|
|
1400,2013-02-19,69.75,69.79000091552734,68.05999755859375,68.27999877929689,2540700.0,0.02800297079746561,1.2322580010041249,1.9600016276041476,49.57264051592878,48.105714921512735,-2.0489251883291075,-1.7280418867304377,2.129232511681039,1.9002602966155564,9.295130771190562,1.9400024414062358,-0.8141672759101226,1.7305004119873075,-0.690840933468607,4.151841757443222,0.5198297392593503,2.941171084715265,-3.75,98.94456712758398,54.69873248519004,1.210670672727959,2,-1.8549995422363281,-0.7950019836425781,3.3299999237060547,1.7749977111816406,-6.970001220703118,1,-0.081290296328965,-1.15037343827078,67.84999847412111,3.956528950292737,66.98999786376953,-1.3584790228664791,67.27999877929689,-0.081290296328965
|
|
1401,2013-02-20,68.16000366210939,70.77999877929688,68.08000183105469,69.30999755859375,2255200.0,-0.022795646421370774,-3.122140427712808,-0.7823081234819054,44.232614057123705,47.14283362598205,-0.34642988972377964,0.023015210800778618,3.6215042663467614,3.428929526932748,8.525862922393635,2.6999969482421875,-0.664326187630536,0.03900375366212927,-2.21311674884916,2.2911242561734184,-1.0870564975935082,1.1650640049177667,-2.084203643798844,45.1883726720767,5.366811398809865,1.1260602512556415,2,0.2299957275390483,0.7949943542480327,4.9199962615966655,3.3649940490722514,-5.8100051879882955,2,-0.06279346191369772,1.2322580010041249,69.75,-1.15037343827078,67.84999847412111,3.956528950292737,66.98999786376953,-0.06279346191369772
|
|
1402,2013-02-21,66.83999633789061,67.76999664306639,66.34999847412111,67.61000061035156,1827400.0,-0.019366303598844725,1.6055099812414415,0.6695724862670376,40.559439160341014,46.36187025670969,0.870754067858627,1.467900342100691,4.859961005154787,4.6991105907808475,7.214170203644597,1.8100051879882812,-0.3016966968693424,-1.3125034332275476,-3.4676159969641134,0.8426091305090182,-2.3900597150958305,-0.2349471513592647,-0.5760283691406158,17.573149631937188,-19.210330315022308,1.0775562818682811,2,1.5500030517578267,1.2050018310547017,6.240003585815444,4.68500137329103,-4.519996643066392,3,-0.03201674905591356,-3.122140427712808,68.16000366210939,1.2322580010041249,69.75,-1.15037343827078,67.84999847412111,-0.03201674905591356
|
|
1403,2013-02-22,67.05000305175781,67.66999816894531,66.06999969482422,67.33999633789061,2026400.0,0.0031419318577692312,2.368428660916494,0.37661256762377815,46.14654790682144,45.233621152758694,0.6367882478055549,1.2802139117622744,4.577222086104257,4.428496704551236,6.472277441798926,1.5999984741210938,-0.1491923492251459,-1.0749969482421875,-3.2733954014740334,1.1234015049896584,-2.1741961748581105,0.024202278373735453,3.7299957275390625,20.80686937210557,-17.931913390024445,1.099199226615925,2,1.339996337890625,0.9949951171875,4.602499008178711,4.474994659423828,-3.8100013732910156,4,-0.07009700766170956,1.6055099812414415,66.83999633789061,-3.122140427712808,68.16000366210939,1.2322580010041249,69.75,-0.07009700766170956
|
|
1404,2013-02-25,66.73000335693361,68.23000335693361,66.72000122070311,67.34999847412111,1934700.0,-0.004772553024004922,-3.718761175881223,2.1379636937649034,49.540367114038595,44.49514985329316,0.8397295400893796,1.429344870924055,4.77091468917132,4.676471462292454,6.7207695666455525,1.5100021362304972,-0.24946013887586105,-1.2399967193603345,-3.3682539613979543,0.8882605226772853,-2.3041253403791444,-0.17586809834152461,3.9557954406738105,14.012819329099402,-27.821618513468536,1.064128621018813,2,1.6599960327148295,1.3149948120117045,4.119997024536119,4.794994354248033,-2.4900054931640767,0,-0.0546980569797868,2.368428660916494,67.05000305175781,1.6055099812414415,66.83999633789061,-3.122140427712808,68.16000366210939,-0.0546980569797868
|
|
1405,2013-02-26,65.97000122070311,67.66000366210939,65.19000244140625,67.51000213623047,2696800.0,-0.011389211718832115,1.6847781468074525,2.4838920063004757,43.89766425495321,43.0663636322571,1.5459681355627453,1.97311182896334,5.3780224015347216,5.364407557425565,7.264395261557616,2.470001220703139,-0.2694766700992659,-1.798498916625988,-3.8801013329550074,0.2831034997030315,-2.8393001247904976,-0.7576977084614782,4.623481594848641,13.95347567600003,-29.839695126684518,1.0408012081645117,2,2.0149993896484517,2.0149993896484517,4.879999160766616,5.55499649047853,-0.3099975585937216,1,-0.044565747870314976,-3.718761175881223,66.73000335693361,2.368428660916494,67.05000305175781,1.6055099812414415,66.83999633789061,-0.044565747870314976
|
|
1406,2013-02-27,67.72000122070311,68.05999755859375,65.69999694824219,66.04000091552734,2283800.0,0.02652720884672055,1.0000064656078156,-1.0909086405318582,48.36956596855087,43.08540402261595,-0.19997836496148125,0.06000744088657939,3.475547168003132,3.557693941155563,7.785699587601948,2.3600006103515625,-0.39340440700219403,0.05700111389158735,-1.784739123024707,1.8987413508078816,-0.8638690045665669,0.9778712323497416,2.65734237988282,83.22361899216646,37.502852638669026,0.9208701184581497,2,0.2649993896484517,0.2649993896484517,3.1299991607666158,3.80499649047853,-3.3899993896484233,2,-0.07294746533312213,1.6847781468074525,65.97000122070311,-3.718761175881223,66.73000335693361,2.368428660916494,67.05000305175781,-0.07294746533312213
|
|
1407,2013-02-28,67.05000305175781,68.77999877929689,67.0,67.79000091552734,1429100.0,-0.009893652641288941,-3.238072315419512,-0.44047483889719313,47.42454127150507,45.0726968296749,0.4849630090047299,0.5768613247153382,3.989233093182577,4.122118065372931,8.20370216184105,1.7799987792968892,-0.48645257670519015,-0.49699707031250284,-2.170620380406973,1.1766262397819673,-1.3338087253597308,0.33981458473472514,3.119846902460935,51.81065481098614,4.538224332034858,0.836811655047235,2,0.93499755859375,0.93499755859375,3.6249942779541016,4.474994659423828,-1.2900009155273438,3,-0.07009700766170956,1.0000064656078156,67.72000122070311,1.6847781468074525,65.97000122070311,-3.718761175881223,66.73000335693361,-0.07009700766170956
|
|
1408,2013-03-01,67.5,67.51999664306639,65.75,66.51999664306639,2193300.0,0.0067113635758497825,2.470593075179772,-1.3243326838019431,47.61061767654774,46.37266643620116,0.1284228091061408,0.009197836286716665,3.326579526693621,3.589328311187984,8.650879936525953,1.769996643066392,-0.5967664202256202,0.0279998779296875,-1.4995245410771787,1.5555242969365537,-0.7357623315737385,0.7917620874331135,2.47065605370625,64.34540153183072,19.89674460579397,0.7637622095034322,3,0.4850006103515625,0.4850006103515625,2.7949981689453125,4.024997711181641,-1.4499969482421875,4,-0.07674074526186347,-3.238072315419512,67.05000305175781,1.0000064656078156,67.72000122070311,1.6847781468074525,65.97000122070311,-0.07674074526186347
|
|
1409,2013-03-04,67.05000305175781,68.43000030517578,66.83999633789061,67.29000091552734,1360600.0,-0.006666621455439836,-3.818111410373323,-0.24489494048313787,48.64378263271926,46.269460004733425,0.506243447477317,0.41676832163467736,3.5275488004964473,3.9302421867222392,8.34159424540142,1.5900039672851705,-0.595849164635311,-0.38149719238280966,-1.9086585692237605,1.1456641844581412,-1.145077880803285,0.3820834960376658,2.7294268574564313,51.81065481098614,6.757151563339043,0.7635806884204765,3,0.93499755859375,0.93499755859375,3.2449951171875,4.474994659423828,-0.5200042724609233,0,-0.05682328411454307,2.470593075179772,67.5,-3.238072315419512,67.05000305175781,1.0000064656078156,67.72000122070311,-0.05682328411454307
|
|
1410,2013-03-05,69.12999725341797,69.38999938964844,67.18000030517578,67.51000213623047,2280800.0,0.031021537762713436,1.0654202941952413,-6.750039736783545,56.07115103545572,47.58485300232588,-1.8673151172893654,-1.5613443049193734,1.2498001486608388,1.7689179773340413,7.709241412362696,2.339996337890625,-0.35840525219465746,1.5829971313476534,-0.09171941148765939,3.257713674182966,0.745638859929997,2.42035540276531,0.4658555570839553,92.95387630878145,45.789703362554356,0.8373582714176553,3,-1.839996337890625,-1.1449966430664062,1.1650009155273438,2.395000457763672,-0.31999969482421875,1,-0.07073628792031617,-3.818111410373323,67.05000305175781,2.470593075179772,67.5,-3.238072315419512,67.05000305175781,-0.07073628792031617
|
|
1411,2013-03-06,69.51000213623047,70.58000183105469,69.18000030517578,69.18000030517578,1771500.0,0.005496960768267778,-7.484810653349979,0.20370544796925627,58.55718442105329,49.58460247573836,-2.274915939592603,-1.855327435411354,0.6414308624984244,1.3089671183471978,7.231930830174665,1.4500045776367188,-0.20578013944815154,1.8480018615722713,-0.032508434562103616,3.7285121577066462,0.9077467135050767,2.788257009639466,-4.319999694824219,77.84680560689205,27.563680697456,0.940255148067188,3,-1.625,-1.5250015258789062,0.17249679565429688,2.014995574951172,0.08999633789063921,2,-0.05538769034383839,1.0654202941952413,69.12999725341797,-3.818111410373323,67.05000305175781,2.470593075179772,67.5,-0.05538769034383839
|
|
1412,2013-03-07,68.05000305175781,70.16999816894531,68.0,69.81999969482422,1366500.0,-0.021004158244899096,-1.320850247852961,-5.363596430387941,53.73241143054862,50.42747620059693,-0.6987033484582525,-0.4191827338931944,1.8978145324910969,2.721393043765147,6.832453250970561,2.1699981689453125,-0.36438680539737334,0.38950271606445597,-1.489651123940149,2.268656556069061,-0.5500742039378537,1.3290796360667656,-2.7522006225585898,47.619092750024485,-4.453988719812138,0.9395769200023041,3,-0.16500091552734375,-0.06500244140625,1.6449947357177734,3.474994659423828,1.089996337890625,3,-0.054665702481655254,-7.484810653349979,69.51000213623047,1.0654202941952413,69.12999725341797,-3.818111410373323,67.05000305175781,-0.054665702481655254
|
|
1413,2013-03-08,69.91999816894531,69.98000335693361,68.08999633789061,68.61000061035156,1488500.0,0.027479721283262926,1.6433517931645145,-0.7401130187028281,56.80473313419654,51.234627980614476,-2.367773411418952,-2.2227835189338805,-0.1598765957326549,0.811181928557005,6.401820993111515,1.9300003051757955,-0.29738930762361804,2.144997787475589,0.011777548434665164,4.278218026516512,1.078387667955127,3.2116079069960506,-4.516551751708974,82.35286917851539,30.558412661513692,1.0666101195204631,3,-2.0349960327148438,-1.93499755859375,-0.22500038146972656,1.6049995422363281,0.11000061035157671,4,-0.05949651232345843,-1.320850247852961,68.05000305175781,-7.484810653349979,69.51000213623047,1.0654202941952413,69.12999725341797,-0.05949651232345843
|
|
1414,2013-03-11,69.48000335693361,70.4000015258789,69.04000091552734,69.15000152587889,1648200.0,-0.0062928321443681545,-3.945429324455542,0.25191026417557966,49.01819348044299,51.80357567233557,-1.6725552533974763,-1.7595910704672235,0.16016595156538926,1.2124648173969348,6.308377966067239,1.3600006103515625,-0.07240706252366635,1.6330028533935632,-0.6310696443266863,3.8970753511138128,0.5009666045334313,2.765039102253695,-3.973025831420898,67.6471182219035,20.915602702556995,1.1320362488601274,3,-1.3400039672851705,-1.4950027465820455,0.21499443054197798,2.0449943542480327,1.859992980957017,0,-0.049366726244314485,1.6433517931645145,69.91999816894531,-1.320850247852961,68.05000305175781,-7.484810653349979,69.51000213623047,-0.049366726244314485
|
|
1415,2013-03-12,68.73999786376953,69.93000030517578,68.69999694824219,69.51999664306639,976800.0,-0.010650625466474328,-1.860470892993382,-2.3636195496367813,52.248039275408615,52.23451715087531,-0.5568648243856131,-0.9592944970062547,0.7282047981511539,1.8974062082891407,5.62403137326863,1.2300033569335938,0.050599693623439634,0.8234973907470646,-1.4615774627500002,3.1085722442441295,-0.3190400360014678,1.966034817495597,-3.1315598521459833,28.68206738702294,-17.490977845647905,1.142537426748535,3,-0.5749969482421875,-0.7549972534179688,0.9549999237060547,2.895000457763672,0.11000061035157671,1,-0.032150118608564204,-3.945429324455542,69.48000335693361,1.6433517931645145,69.91999816894531,-1.320850247852961,68.05000305175781,-0.032150118608564204
|
|
1416,2013-03-13,68.62999725341797,69.65000152587889,68.41000366210939,69.08000183105469,953400.0,-0.0016002416899919547,-1.7865378515769241,0.5769298485856359,57.656123652373616,53.371359637638484,-0.33995654862698643,-0.8063647955206932,0.6723759865659247,1.9430007665861808,5.410856964762728,1.2399978637695028,0.1633877952080809,0.659996795654294,-1.6399886514023905,2.9599822427109785,-0.4899959278740482,1.8099895191826363,-2.9221279654057923,26.249868869864862,-22.568421720288292,1.1499927235283436,3,-0.464996337890625,-0.6449966430664062,1.0650005340576172,3.0050010681152344,-0.25,2,0.002622764277712575,-1.860470892993382,68.73999786376953,-3.945429324455542,69.48000335693361,1.6433517931645145,69.91999816894531,0.002622764277712575
|
|
1417,2013-03-14,70.47000122070312,70.52999877929688,68.58000183105469,68.79000091552734,2054400.0,0.026810491635179456,1.166668785948315,-3.7332960344506043,62.83783861186177,55.0632730748956,-1.8369959868582697,-2.524563875461382,-1.3773924346822355,0.023408415193785004,5.169277379979849,1.9499969482421875,0.4721332403851193,2.340500640869138,-0.18900015193551667,4.870001433673792,1.0757502444668177,3.605251037271458,-4.664689281830093,97.54108612452161,43.31321898015782,1.2647503964023248,3,-1.7600021362304688,-2.4850006103515625,-0.6475028991699219,1.1649971008300781,3.4199981689453125,3,-0.01234571777368465,-1.7865378515769241,68.62999725341797,-1.860470892993382,68.73999786376953,-3.945429324455542,69.48000335693361,-0.01234571777368465
|
|
1418,2013-03-15,68.48000335693361,70.38999938964844,68.43000030517578,70.05999755859375,2696200.0,-0.02823893613308015,-1.333331819564852,-0.9404725682444591,55.83722861935862,55.862544851188865,0.34266987034749263,-0.43976186812273,0.44663815951865615,1.9241525434099458,4.482851424240739,2.0400009155273438,0.568220547182392,0.2760025024414148,-2.1993776460206504,2.75138265090348,-0.9616875717896249,1.5136925766724545,-2.579197620216945,3.301880002303241,-53.69908427229917,1.2376900742310333,3,0.3999977111816264,-0.49500274658204546,1.549995422363267,3.154994964599595,5.779998779296861,4,0.00963779206135218,1.166668785948315,70.47000122070312,-1.7865378515769241,68.62999725341797,-1.860470892993382,68.73999786376953,0.00963779206135218
|
|
1419,2013-03-18,65.90000152587889,67.44000244140625,65.73000335693361,67.34999847412111,4024200.0,-0.03767525853652709,1.0981521006515216,0.9177229553872195,49.79179138381687,55.16483822322899,3.0646719250275964,2.094022259963836,2.792776423009016,4.410168887953162,4.590385737405754,2.75,0.6744724322006874,-2.2064994812011918,-4.88580137351272,0.4728024111103366,-3.546150427356949,-0.8668485350454347,4.6800003051757955,3.5416318972568077,-56.47126396712612,1.339650946155764,3,2.2550010681152486,2.0849990844726705,4.129997253417983,5.734996795654311,9.879997253417983,0,0.062670670072688,-1.333331819564852,68.48000335693361,1.166668785948315,70.47000122070312,-1.7865378515769241,68.62999725341797,0.062670670072688
|
|
1420,2013-03-19,64.08000183105469,64.56999969482422,62.0,63.04999923706055,17485400.0,-0.027617597157558404,1.5572157621145206,-0.7103481115893239,39.21800465899572,53.016040471889255,4.574002058648816,3.6548458605555822,4.454169287226222,6.214381147280733,5.281586377166037,3.900001525878892,0.7036830642902743,-3.742999267578128,-6.855040100965908,-0.6309584341903474,-5.299019684272011,-2.1869788508842447,6.403000030517575,24.384550160816566,-31.341858266600887,1.55602041669389,3,2.18499755859375,2.30999755859375,5.472497940063477,7.554996490478516,11.019996643066406,1,0.11329579118890676,1.0981521006515216,65.90000152587889,-1.333331819564852,68.48000335693361,1.166668785948315,70.47000122070312,0.11329579118890676
|
|
1421,2013-03-20,63.88000106811523,64.48000335693361,63.22999954223633,64.18000030517578,4724400.0,-0.0031211104435788783,1.7777697716704746,-0.29126066168165454,40.341244707715234,51.5281330582411,4.348716041476941,3.707863055974805,4.517371247700545,6.409246564422453,5.536282801293933,1.2500038146972798,0.7462282633388071,-3.7289999008178754,-7.298477191427303,-0.15952261020844816,-5.513738546122589,-1.9442612555131618,6.263680718994145,22.03987499597503,-32.76983296765853,1.784738645304713,3,2.3849983215332102,2.5099983215332102,4.819997787475593,7.754997253417976,10.25999832153321,2,0.07780208708366132,1.5572157621145206,64.08000183105469,1.0981521006515216,65.90000152587889,-1.333331819564852,68.48000335693361,0.07780208708366132
|
|
1422,2013-03-21,64.69999694824219,65.23999786376953,63.5,64.08999633789061,8044300.0,0.01283650385748425,1.0591660948391057,-2.0333405388909367,41.65672071354428,49.845020567057524,3.356522560239938,2.8662791302818675,3.5501984350846527,5.579730169594114,6.429376154671777,1.7399978637695312,0.5258746690478091,-2.802004051208499,-6.590143575379443,0.9861354729624523,-4.696073813293978,-0.9079342891230198,5.1179375673828105,32.181134024555924,-20.53743670991617,1.8940697620854745,3,1.56500244140625,1.69000244140625,4.000001907348633,6.935001373291016,10.350006103515625,3,0.05687790539031479,1.7777697716704746,63.88000106811523,1.5572157621145206,64.08000183105469,1.0981521006515216,65.90000152587889,0.05687790539031479
|
|
1423,2013-03-22,62.349998474121094,64.87999725341797,61.599998474121094,64.45999908447266,7563200.0,-0.03632146190054708,1.2237302864000084,-3.459013933011401,37.41968302875647,48.5562971835368,5.0509534438781145,5.108001008477061,5.74169857499686,7.900059464530955,7.450496236248863,3.279998779296875,0.14855915242563356,-4.917002296447748,-9.351243007196132,-0.48276158569936456,-7.13412265182194,-2.6998819410735564,7.1552186608789015,12.842457029162818,-38.33897370027973,2.2171203553741914,3,3.7150001525878906,3.8400001525878906,6.184999465942383,9.28499984741211,13.779998779296875,4,0.1850842212982109,1.0591660948391057,64.69999694824219,1.7777697716704746,63.88000106811523,1.5572157621145206,64.08000183105469,0.1850842212982109
|
|
1424,2013-03-25,63.08000183105469,63.290000915527344,61.81999969482422,62.63999938964844,3365500.0,0.011708153565337831,2.4186050637852414,-0.20853190243055808,32.544735190039276,46.367041174051316,3.7075241454802637,4.3115853327790035,4.873241108531403,7.16923936797879,8.642587215795512,1.470001220703125,-0.06006698834644908,-4.0044988632202205,-8.816179805400566,0.8071820789601318,-6.410339334310393,-1.598658392130048,5.950902184292573,40.659439700525255,-5.021678843269427,2.405840471090176,3,2.984996795654297,3.109996795654297,5.172496795654297,8.554996490478516,12.360000610351562,0,0.17723525650996086,1.2237302864000084,62.349998474121094,1.0591660948391057,64.69999694824219,1.7777697716704746,63.88000106811523,0.17723525650996086
|
|
1425,2013-03-26,63.02999877929688,63.79999923706055,62.70000076293945,63.5,2880200.0,-0.0007926926174118831,1.0560725006595506,-1.0681786655569265,30.941166597254153,43.39871261237138,3.1987702495642694,4.35322983832382,4.772972704720097,7.2213201259457875,9.223057270702007,1.0999984741210938,-0.5070530800822866,-3.907501792907702,-9.032014505219557,1.2170109194041459,-6.46975814906363,-1.3452454367517745,5.555050903576806,39.28572925705634,-2.230534845817431,2.562256356155924,3,3.0349998474121023,3.1599998474121023,5.1625003814697195,8.604999542236321,13.849998474121087,1,0.20228463028604593,2.4186050637852414,63.08000183105469,1.2237302864000084,62.349998474121094,1.0591660948391057,64.69999694824219,0.20228463028604593
|
|
1426,2013-03-27,62.77999877929688,62.84000015258789,61.88000106811523,62.63000106811523,3548200.0,-0.003966365299726382,6.111092273131914,-0.31914323745214856,33.31221036447633,40.118087251550776,2.8292018988253957,4.441899964892919,4.819630374177699,7.450409561223502,10.143780529794316,1.1499977111816548,-0.8267172614459213,-3.910501670837398,-9.343157854474349,1.5221545127995526,-6.6268297626558805,-1.1941735790189227,5.385947831051645,32.41759623728279,-7.982733653011046,2.716328091818477,3,3.2150001525878835,3.4099998474121023,5.645000457763665,8.854999542236321,13.58000183105468,2,0.19624083998687514,1.0560725006595506,63.02999877929688,2.4186050637852414,63.08000183105469,1.2237302864000084,62.349998474121094,0.19624083998687514
|
|
1427,2013-03-28,62.349998474121094,62.70000076293945,61.88999938964844,62.6500015258789,1850200.0,-0.006849320062707442,3.049991416963894,-2.0000508634060856,23.623705661805857,36.5388069229338,2.2196726306702317,4.7450130950749525,5.12833260507449,7.821978193608956,11.490956743699003,0.8899993896484446,-1.195985181198651,-4.105501747131342,-9.869209268790627,1.65820577452795,-6.987355507960984,-1.2236479863016996,5.421991248053786,22.865862168423597,-11.722637759447409,2.8818537608296446,3,2.170001983642578,3.740001678466797,6.322500228881836,9.28499984741211,12.050003051757812,3,0.1890938444917667,6.111092273131914,62.77999877929688,1.0560725006595506,63.02999877929688,2.4186050637852414,63.08000183105469,0.1890938444917667
|
|
1428,2013-04-01,62.31999969482422,63.7599983215332,62.099998474121094,62.33000183105469,2192400.0,-0.00048113520498849205,-6.377702049743147,0.03334011494837574,24.31851330901489,33.70844269240024,1.4348760919487233,4.603041901165938,5.099626758606874,7.809223792487472,12.081414006480781,1.6599998474121094,-1.67811662019065,-3.8765005111694393,-9.902170258361195,2.149169236022317,-6.889335384765317,-0.8636656375735612,5.081670552467429,25.252531090753212,-4.94135813238551,3.0128348735958776,4,1.0999984741210938,3.770000457763672,5.897499084472656,9.314998626708984,12.470001220703125,0,0.20426834754928347,3.049991416963894,62.349998474121094,6.111092273131914,62.77999877929688,1.0560725006595506,63.02999877929688,0.20426834754928347
|
|
1429,2013-04-02,63.2400016784668,63.58000183105469,62.36000061035156,62.540000915527344,1525900.0,0.014762547948455662,-1.3018861134403126,-69.98512585812357,30.524101878305288,32.74245349454576,0.10937472110665425,3.565788837399353,4.107511395950695,6.837812304298154,13.178796848389851,1.2600021362304688,-2.4380814920160674,-2.765998458862299,-8.917642080869626,3.3856451631450213,-5.841820269865963,0.3098233521413647,3.8135682624346146,70.8334326745028,38.77743027004496,3.07582181100366,4,0.17999649047851562,2.8499984741210938,4.977497100830078,8.394996643066406,11.84000015258789,1,0.20382661658499313,-6.377702049743147,62.31999969482422,3.049991416963894,62.349998474121094,6.111092273131914,62.77999877929688,0.20382661658499313
|
|
1430,2013-04-03,64.23999786376953,65.37999725341797,63.0099983215332,63.43999862670898,2480500.0,0.015812715982947756,-1.8554206623326186,1.1428548073307605,35.37641983723624,32.19080628671475,-0.9672566716898388,2.2985081430518903,3.0890561973107395,5.7797242624966,13.8863359026501,2.3699989318847656,-2.984659016680709,-1.5215023040771456,-7.5375635753779875,4.494558967223703,-4.529532939727574,1.4865283315732754,2.4863577891250657,67.42855336712802,33.20724935481084,3.0080306356504236,4,-0.75,1.8500022888183594,3.9775009155273438,7.395000457763672,14.830001831054688,2,0.17434627879951048,-1.3018861134403126,63.2400016784668,-6.377702049743147,62.31999969482422,3.049991416963894,62.349998474121094,0.17434627879951048
|
|
1431,2013-04-04,65.66000366210939,66.09999847412111,63.11999893188477,63.4000015258789,3146000.0,0.022104698716696625,-1.1134693634612627,2.825005364423147,33.51611977152619,31.286295070934965,-2.355971647608598,0.6063702112995628,1.6883109862700252,4.322546752957479,13.958661618132778,2.9799995422363352,-3.2278115663493097,0.09100341796876421,-5.660602818395603,5.842609654333131,-2.784799700213412,2.9668065361509477,0.7587705600587924,89.54881454405754,60.72064944823266,2.8758031181821835,4,-1.8100051879882884,0.4299964904785014,2.3249969482421733,5.914997100830064,14.749999999999986,3,0.17088018528063742,-1.8554206623326186,64.23999786376953,-1.3018861134403126,63.2400016784668,-6.377702049743147,62.31999969482422,0.17088018528063742
|
|
1432,2013-04-05,64.33000183105469,64.76999664306639,62.79999923706055,64.62999725341797,3401800.0,-0.020255890296610013,5.793162415648592,-0.13274121185728194,35.104094895812,31.0290075006078,-1.21136049269289,1.7322002194519257,3.0199366860150576,5.644788377628231,14.688327958648712,2.8600044250488423,-3.155962857976064,-1.0529983520507784,-6.706547765304919,4.600551061203355,-3.8797730586778414,1.7737763545762846,1.7996458462306748,55.750083923339645,22.714281409785926,2.8267747066270665,4,-0.37000274658202414,1.7599983215332031,3.654998779296875,7.244998931884766,15.220001220703125,4,0.1870044837071574,-1.1134693634612627,65.66000366210939,-1.8554206623326186,64.23999786376953,-1.3018861134403126,63.2400016784668,0.1870044837071574
|
|
1433,2013-04-08,65.76000213623047,65.80000305175781,63.91999816894531,64.12000274658203,1928600.0,0.022229135154251844,1.1860506378524156,-5.4667480481167825,49.45227183316116,32.907622683176896,-2.3543705437051727,-0.02681075531705801,1.5633997680170921,4.22612213093791,15.270361901670476,1.8800048828125,-3.060329027874552,0.5850017547607393,-4.656833018394636,5.8268365279161145,-2.0359156318169482,3.205919141338427,0.3399963378906392,90.90918363391907,51.90599330818154,2.620917386577686,4,-1.7700023651123047,0.3299980163574219,2.2249984741210938,5.814998626708984,15.339996337890625,0,0.13138684776423126,5.793162415648592,64.33000183105469,-1.1134693634612627,65.66000366210939,-1.8554206623326186,64.23999786376953,0.13138684776423126
|
|
1434,2013-04-09,66.05000305175781,67.56999969482422,64.69999694824219,65.91999816894531,2546500.0,0.004409989448092899,-1.2334588073241979,0.07927129950967166,58.75555504316196,35.99811028827777,-2.4348192975805816,-0.6186739253050035,1.1777942759007658,3.9253059575890745,15.948716834921228,2.8700027465820312,-3.0397954269618808,1.0465026855468693,-3.8127648561310536,5.905770227224792,-1.3831310852920922,3.476136456385831,-4.450004577636719,68.13424534179124,26.154908396287574,2.42963377083896,4,-1.325002670288086,0.039997100830078125,1.93499755859375,5.524997711181641,14.529998779296875,1,0.13232395851550116,1.1860506378524156,65.76000213623047,5.793162415648592,64.33000183105469,-1.1134693634612627,65.66000366210939,0.13232395851550116
|
|
1435,2013-04-10,66.52999877929689,67.41000366210939,66.12000274658203,66.56999969482422,1880600.0,0.007267156780643047,-2.0000266143842205,-0.3076877934271207,61.49174811357808,39.12917003817797,-2.6441943465595728,-1.3415061245438835,0.6003200172421685,3.4280750554354853,16.848093081686034,1.3600006103515767,-2.700422246573126,1.6369983673095874,-2.9578239820618535,6.231820716681021,-0.6604128073761331,3.934409541995308,-4.810600280761733,78.1970478884416,32.30357663145615,2.297411174685718,4,-1.799999237060561,-0.4399986267089986,1.4550018310546733,5.045001983642564,13.319999694824205,2,0.1285135008061722,-1.2334588073241979,66.05000305175781,1.1860506378524156,65.76000213623047,5.793162415648592,64.33000183105469,0.1285135008061722
|
|
1436,2013-04-11,68.80999755859375,69.02999877929689,66.5,66.56999969482422,2921100.0,0.0342702363013776,-1.1260518478863788,-55.998664886535245,65.81985709134005,43.81763130812621,-4.4464807398885,-3.802272809714651,-1.747192916746684,1.2058768233086994,18.193216763796737,2.529998779296889,-2.2451003437254116,3.9079971313476562,-0.7182430211101831,8.534237283805503,1.5948770551187295,6.221117207576576,-6.9735870361328125,96.46867998606358,46.823131754462025,2.313120076228922,4,-3.2449989318847656,-2.7199974060058594,-1.1724967956542969,2.765003204345703,12.240005493164062,3,0.14910627089462936,-2.0000266143842205,66.52999877929689,-1.2334588073241979,66.05000305175781,1.1860506378524156,65.76000213623047,0.14910627089462936
|
|
1437,2013-04-12,69.59999847412111,69.88999938964844,67.75,68.55000305175781,2567000.0,0.011480903118106456,1.625770546742992,0.4687484034454987,81.71476363578104,50.194992455544664,-4.581736406605501,-4.912669151947554,-2.5820906887308723,0.4796553586508736,19.264830332987533,2.1399993896484375,-1.7012530741981635,4.741498184204119,0.3240525582304059,9.158943810177831,2.5327753712172694,6.950220997190975,-7.475844421386732,95.14236421725263,39.15435336541692,2.208722812986856,4,-3.474998474121108,-3.5349998474121236,-1.6649971008300923,1.9750022888183452,11.020004272460923,4,0.15531616989916563,-1.1260518478863788,68.80999755859375,-2.0000266143842205,66.52999877929689,-1.2334588073241979,66.05000305175781,0.15531616989916563
|
|
1438,2013-04-15,69.13999938964844,71.87000274658203,68.80999755859375,69.59999847412111,3837200.0,-0.006609182393067292,-4.464281578463362,-0.43809627611263247,77.15051778687457,55.375705334274585,-3.4113203597459147,-4.638508342674655,-2.1613312468370225,0.9670772510422125,20.720199188985305,3.0600051879882812,-1.1808286137592745,4.248499298095709,-0.2910310083751142,8.788029604566525,1.9787341448602973,6.51826445133112,-6.54989461669922,61.924670164622405,3.8325573659330203,2.269765153235408,4,-1.8049983978271484,-2.404998779296875,-1.2049980163574219,2.4350013732910156,12.319999694824219,0,0.1505641271912992,1.625770546742992,69.59999847412111,-1.1260518478863788,68.80999755859375,-2.0000266143842205,66.52999877929689,0.1505641271912992
|
|
1439,2013-04-16,70.02999877929689,71.31999969482422,69.34999847412111,69.58999633789061,2610600.0,0.012872424031026286,-3.282619872953844,-0.9565289502927694,79.1666666666665,60.24128831532239,-3.6172633184295506,-5.484423579022419,-3.0442862344479664,0.05869971950731667,21.772418283144745,2.1800003051757812,-0.4110316422538318,4.931998825073251,-0.14465761543937106,10.00865526558588,2.3936706048169327,7.470327045329562,-6.697502168457049,67.99993100373666,7.217924539354371,2.5383282202563135,4,-2.6949977874756,-3.2949981689453267,-2.0949974060058736,1.545001983642564,8.430000305175767,1,0.15807510906450073,-4.464281578463362,69.13999938964844,1.625770546742992,69.59999847412111,-1.1260518478863788,68.80999755859375,0.15807510906450073
|
|
1440,2013-04-17,71.33999633789062,71.75,69.69000244140625,70.63999938964844,3520200.0,0.018706234205747352,1.7105154846157706,1.590893327784611,82.77181913774955,65.71414380045832,-4.262455144443081,-6.558911902738444,-4.298344397152306,-1.2726235368167806,21.549143168503704,2.05999755859375,0.4341339525188914,5.8789966583251925,0.11687140010548092,11.641121916544904,2.997934029215344,8.760059287435048,-7.324499236191414,90.13023952308494,24.69619343526442,2.8810626291098558,4,-4.004995346069336,-4.6049957275390625,-3.277496337890625,0.23500442504882812,7.700004577636719,2,0.1295206891993692,-3.282619872953844,70.02999877929689,-4.464281578463362,69.13999938964844,1.625770546742992,69.59999847412111,0.1295206891993692
|
|
1441,2013-04-18,68.84999847412111,71.51000213623047,68.36000061035156,71.30999755859375,3764600.0,-0.034903251914620737,1.2027919235355473,-3.5142997275204158,71.49471593615526,69.75754613827424,-1.4218977721367025,-3.8762190448434097,-1.7927605506081647,1.2116903955384402,21.030630421225222,3.1500015258789062,1.111375112643259,3.1404989242553825,-2.761519073069053,9.04251692157981,0.1894899255931648,6.0915079229176,-4.206140920831274,26.698974291550424,-42.29712309780919,2.9510089986622154,4,-0.9549980163574361,-2.1149978637695455,-0.7749977111816548,2.725002288818345,10.04000091552733,3,0.15976761428883113,1.7105154846157706,71.33999633789062,-3.282619872953844,70.02999877929689,-4.464281578463362,69.13999938964844,0.15976761428883113
|
|
1442,2013-04-19,68.37999725341797,69.48999786376953,67.51000213623047,68.73000335693361,2401300.0,-0.0068264521585981175,1.1176480188001827,0.1422789568194783,69.47300292231346,71.9820718148467,-0.35424150543796884,-3.284798968339288,-1.3403605330774724,1.662199696482105,20.74783097119081,1.9799957275390625,1.684481710793719,2.486497688293454,-3.5116769544529944,8.484672331039903,-0.5125896330797701,5.4855850096666785,-3.158048084664756,19.954013655914355,-52.32089923640342,2.9990873213732243,4,-0.09499740600585938,-1.6449966430664062,-0.3049964904785156,3.1950035095214844,9.990005493164062,4,0.18528818817269754,1.2027919235355473,68.84999847412111,1.7105154846157706,71.33999633789062,-3.282619872953844,70.02999877929689,0.18528818817269754
|
|
1443,2013-04-22,73.88999938964844,74.2300033569336,68.43000030517578,69.19999694824219,6337200.0,0.08057915117794257,1.1601459385273734,-13.399773301943828,76.42679632978745,73.94554306891622,-5.1291051686884686,-8.312090303030274,-6.789792852865617,-3.8357712628990157,20.359998102725275,5.850006103515625,2.360447142792566,7.419499778747564,0.6819381572211398,14.157061400273982,4.050718967984352,10.788280589510777,-8.136205934668922,94.94041807257915,21.55441116442664,3.368780810763209,4,-3.714996337890625,-5.974998474121094,-5.542499542236328,-2.3149986267089844,4.900001525878906,0,0.09108138330660798,1.1176480188001827,68.37999725341797,1.2027919235355473,68.84999847412111,1.7105154846157706,71.33999633789062,0.09108138330660798
|
|
1444,2013-04-23,74.26000213623047,77.2699966430664,73.5999984741211,73.80000305175781,6380800.0,0.005007480709681378,-7.53479768991244,0.09808077718926095,75.66598893269007,75.52045871548421,-4.707043464670846,-8.223176803096749,-7.106895166068156,-4.211587661507039,20.195079684753107,3.6699981689453125,3.168745002922506,7.2305025100708065,-0.14736271995695915,14.608367740098572,3.5415698950569237,10.91943512508469,-7.658587691055544,69.15987499042416,-4.7740030523716115,3.6889326150138846,4,-2.3750038146972656,-4.825004577636719,-5.82750129699707,-2.6850013732910156,3.6800003051757812,1,0.09695659495179854,1.1601459385273734,73.88999938964844,1.1176480188001827,68.37999725341797,1.2027919235355473,68.84999847412111,0.09695659495179854
|
|
1445,2013-04-24,75.77999877929688,76.06999969482422,73.56999969482422,74.79000091552734,2283600.0,0.02046857796042012,2.184713994839224,2.152173552485363,75.79000416855901,76.62825283517522,-5.338323208139826,-9.211265831761992,-8.532993945357987,-5.754165807026894,20.317707393608035,2.5,3.7259084826799125,8.11299915313721,0.021374420975149633,16.204623885299277,4.067186787056173,12.158811519218247,-7.898354470374969,84.73361985269632,12.247207234399795,4.045812366081034,4,-3.3899993896484375,-6.345001220703125,-7.709997177124023,-4.204998016357422,2.029998779296875,2,0.03536553639940099,-7.53479768991244,74.26000213623047,1.1601459385273734,73.88999938964844,1.1176480188001827,68.37999725341797,0.03536553639940099
|
|
1446,2013-04-25,75.0999984741211,76.80000305175781,74.4800033569336,75.9000015258789,1524300.0,-0.008973348061884101,-1.2745169904183464,-0.8080856343585515,78.38692746844373,76.25849326102662,-4.103815771255199,-7.969561362941505,-7.771831402735955,-5.083206879951405,20.22650477823792,2.3199996948242188,4.173273589293586,6.8169988632202205,-1.578249558566526,15.21224728500696,2.6193746523268544,11.014623074113587,-6.091751885101843,77.76639968982117,3.0322956809625765,4.197624210893371,4,-2.7099990844726562,-5.665000915527344,-8.772499084472656,-6.0749969482421875,4.19000244140625,3,0.05246341573181179,2.184713994839224,75.77999877929688,-7.53479768991244,74.26000213623047,1.1601459385273734,73.88999938964844,0.05246341573181179
|
|
1447,2013-04-26,74.13999938964844,75.69000244140625,73.44999694824219,74.9000015258789,1545700.0,-0.012782944127535,-1.0934562113406656,0.9499990463293215,72.64865056575073,75.75828579201286,-2.7179097078777517,-6.409621210988462,-6.731125385981329,-4.127384934648504,19.934736499000238,2.2400054931640625,4.574063927958235,5.267499732971189,-3.028785664615498,13.563785130557882,1.1193570341778383,9.415642431764539,-4.140342794143521,64.59277658292741,-7.760880614101197,4.148142698793347,4,-1.75,-4.7050018310546875,-7.8125,-6.720001220703125,6.340003967285156,4,0.06406798002568093,-1.2745169904183464,75.0999984741211,2.184713994839224,75.77999877929688,-7.53479768991244,74.26000213623047,0.06406798002568093
|
|
1448,2013-04-29,75.05000305175781,75.20999908447266,74.04000091552734,74.62999725341797,1336200.0,0.012274125567856897,2.162166341900962,-0.5526376549716409,73.53557086400518,75.13260848060604,-3.0188854083160237,-6.658405702967357,-7.538834765004708,-5.032165023390746,20.282102656122774,1.1699981689453125,4.778792276362168,5.541003227233887,-2.590266011610879,13.67227246607866,1.4753686078115038,9.60663784665627,-4.177905650545512,41.88497987796963,-29.721727189548304,4.0656346194223865,4,-2.660003662109375,-5.6150054931640625,-8.722503662109375,-7.6300048828125,3.8299942016601562,0,0.04423716935140698,-1.0934562113406656,74.13999938964844,-1.2745169904183464,75.0999984741211,2.184713994839224,75.77999877929688,0.04423716935140698
|
|
1449,2013-04-30,76.12999725341797,76.19999694824219,74.5,74.7300033569336,1539100.0,0.01439032855089084,1.2077978697052267,3.3332727834190115,74.34077483258459,74.19582578003215,-3.5119138611485283,-7.086530109056923,-8.529600601898863,-6.08655146031856,20.733631754950014,1.6999969482421875,4.785620012193647,5.976497650146484,-2.10581549212597,14.058810792418939,1.9353410790102572,10.017654221282712,-4.490151943183179,79.99986335437676,8.845640897535603,4.041156571136225,4,-3.7399978637695312,-6.584999084472656,-10.002498626708984,-8.90999984741211,3.4300003051757812,1,0.03494028317451381,2.162166341900962,75.05000305175781,-1.0934562113406656,74.13999938964844,-1.2745169904183464,75.0999984741211,0.03494028317451381
|
|
1450,2013-05-01,75.44000244140625,76.37000274658203,75.04000091552734,75.94999694824219,1528800.0,-0.00906337628930809,-1.030540930904347,-0.364283378746594,68.2846350723425,73.83915012849741,-2.4352659054194277,-5.812444015570975,-7.817807628811607,-5.341968491051475,22.26282287655936,1.3300018310546875,4.913583294537844,4.7265026092529325,-3.1807703456900924,12.633775564195957,0.7728661317814272,8.680139086724438,-3.1245389712316722,59.40304082060251,-8.195919621210237,3.953636477471512,5,-3.0500030517578125,-5.86500358581543,-9.312503814697266,-8.22000503540039,5.989997863769531,2,0.03313891727325613,1.2077978697052267,76.12999725341797,2.162166341900962,75.05000305175781,-1.0934562113406656,74.13999938964844,0.03313891727325613
|
|
1451,2013-05-02,76.87999725341797,77.04000091552734,75.31999969482422,75.80000305175781,1588300.0,0.019087947579669695,1.4571419229323002,-2.117658498638662,69.3823353767778,73.82907595677122,-2.9238976140136685,-6.712942249150643,-9.167563806871726,-6.7979639107091145,24.308815635612135,1.720001220703125,4.984255615428452,5.605497741699224,-2.3837982633873622,13.594793746785804,1.6108497391559382,9.60014574424251,-3.9699898024963716,95.54307840416195,30.12990787936394,3.994648002543291,5,-4.029998779296875,-7.304998397827148,-10.752498626708984,-9.779998779296875,5.400001525878906,3,0.012096778595220847,-1.030540930904347,75.44000244140625,1.2077978697052267,76.12999725341797,2.162166341900962,75.05000305175781,0.012096778595220847
|
|
1452,2013-05-03,76.36000061035156,77.1500015258789,75.80999755859375,76.05000305175781,2931800.0,-0.006763744298173613,-2.3923784138756905,0.28703631752580233,69.16138129435805,73.02180761950129,-1.288383767320866,-5.528950144449027,-8.51895611915866,-6.28054822243989,26.325061792675093,1.3400039672851562,4.871647096001524,4.484001159667969,-3.105288668784439,12.073290988120377,0.6893562454417719,8.278646073894166,-2.9267944563725905,74.59804628661986,8.382414668776576,3.794644914226202,5,-1.0000038146972656,-6.780002593994141,-10.267501831054688,-9.260002136230469,-8.510002136230455,4,0.038370878493400484,1.4571419229323002,76.87999725341797,-1.030540930904347,75.44000244140625,1.2077978697052267,76.12999725341797,0.038370878493400484
|
|
1453,2013-05-06,74.4000015258789,76.61000061035156,74.20999908447266,76.51000213623047,1858800.0,-0.02566787675230786,1.0779255951594577,-6.806507186454026,60.974402226206564,71.38940909655868,0.8398904932214606,-3.0445723559806765,-6.457239849381921,-4.330561807005992,28.6443803531568,2.4000015258789062,5.0556575640533765,2.0920021057128935,-4.998687925718315,9.182692137144102,-1.4533429100027035,5.6373471214284905,-0.5063805132094359,6.462662708380909,-57.06825703961525,3.5453450157156023,5,0.8999977111816406,-4.715003967285156,-9.095001220703125,-7.3000030517578125,-10.099998474121094,0,0.081720453042462,-2.3923784138756905,76.36000061035156,1.4571419229323002,76.87999725341797,-1.030540930904347,75.44000244140625,0.081720453042462
|
|
1454,2013-05-07,74.79000091552734,74.9000015258789,74.0999984741211,74.22000122070312,1989500.0,0.005241927172713545,1.0253218345292476,-0.27014195731879287,59.08374865159669,69.53315848356287,0.5956126800186183,-2.8946296465961296,-6.728576913817108,-4.752358411945437,30.294164592243167,0.8000030517578125,5.361230836737761,2.045001602172846,-4.476192816542692,8.566196020888384,-1.2155956071849232,5.305598811530615,2.4799957275390625,22.623008229732097,-35.99240243400426,3.2605972093577664,5,0.5099983215332031,-4.975002288818359,-10.035001754760742,-8.60000228881836,-7.950004577636733,1,0.05468640577381634,1.0779255951594577,74.4000015258789,-2.3923784138756905,76.36000061035156,1.4571419229323002,76.87999725341797,0.05468640577381634
|
|
1455,2013-05-08,75.08000183105469,76.61000061035156,74.47000122070312,76.61000061035156,2130600.0,0.003877535926960274,1.7973870549516306,-2.6842098218468498,68.5527357923421,68.44047051955158,0.21889410391666786,-2.646953743784323,-6.869598219161503,-5.080297592587883,32.20941197925297,2.1399993896484375,5.002074277331332,1.9075023651123075,-3.9893168770829277,7.804321607307543,-1.040907255985303,4.855911986209918,2.1265948486328057,32.131225454636414,-29.260592218796965,2.948409621097615,5,0.21999740600585938,-5.045003890991211,-10.325002670288086,-8.890003204345703,-8.930000305175795,2,0.05966962730794778,1.0253218345292476,74.79000091552734,1.0779255951594577,74.4000015258789,-2.3923784138756905,76.36000061035156,0.05966962730794778
|
|
1456,2013-05-09,79.06999969482422,81.25,74.86000061035156,75.44999694824219,6583900.0,0.053143284049830486,-1.6625022848468953,-2.3660167547621422,76.31711412547378,68.84807758174303,-3.518773550072069,-6.143886992783948,-10.717597074059796,-9.09372009903879,33.91262157048999,6.3899993896484375,4.750574015876936,5.384500122070307,-0.69661768459558,11.465617928736194,2.3439412187373563,8.425059025403257,-4.970001220703125,69.51049174905167,2.758221736417326,3.0405589033329465,5,-1.4249992370605469,-7.045000076293945,-14.280000686645508,-12.880001068115234,-14.110000610351562,3,0.029846978872646313,1.7973870549516306,75.08000183105469,1.0253218345292476,74.79000091552734,1.0779255951594577,74.4000015258789,0.029846978872646313
|
|
1457,2013-05-10,80.41000366210938,81.30000305175781,78.26000213623047,79.12999725341797,2400300.0,0.016947059219134752,-1.013247877282821,0.353592662298385,70.19829827463957,68.47726951625796,-4.331330848730104,-6.990937515765836,-11.875504009237204,-10.446081792515145,35.38133639388022,3.0400009155273438,4.412817179565948,6.184003829956055,-0.27786482369157284,12.645872483603682,2.953069503132241,9.414938156779868,-6.167005157470697,87.63890522496634,23.442149291006743,3.2309343268238133,5,-2.710002899169922,-8.360002517700195,-15.440004348754883,-14.22000503540039,-14.990005493164062,4,0.02325575217040665,-1.6625022848468953,79.06999969482422,1.7973870549516306,75.08000183105469,1.0253218345292476,74.79000091552734,0.02325575217040665
|
|
1458,2013-05-13,79.55000305175781,81.27999877929688,79.41999816894531,80.05000305175781,1277400.0,-0.010695194269177866,-3.894675554127851,-0.3906230442323854,65.90501095321659,67.5399624185504,-3.0909201306021856,-5.598074255827072,-10.854152168789227,-9.632465728231836,36.24845885562309,1.8600006103515625,4.0634948130738024,4.803503036499023,-1.6102814088583557,11.217287481856403,1.5966108138203339,8.010395259177713,-5.024724365234363,75.69445989749067,11.624613035382339,3.20689222267869,5,-1.8500022888183594,-6.94000244140625,-14.525003433227539,-13.360004425048828,-14.660003662109375,0,-0.1470773617698582,-1.013247877282821,80.41000366210938,-1.6625022848468953,79.06999969482422,1.7973870549516306,75.08000183105469,-0.1470773617698582
|
|
1459,2013-05-14,81.0999984741211,81.7699966430664,79.33000183105469,79.87999725341797,2632300.0,0.019484542588324105,-1.103450997415205,-2.44000244140625,65.96640406437459,67.28238119544285,-4.315614236272836,-6.615384599426918,-12.206951599879972,-11.233556216646775,37.19749445889221,2.4399948120117188,3.982809331365573,5.799998474121097,-0.8077053379842596,12.407702286226453,2.4961465680684114,9.103850380173782,-6.303730812988263,90.82193713583989,28.15284277973319,3.3038519060526794,5,-3.1650009155273438,-7.865001678466797,-16.059998512268066,-14.90999984741211,-18.39999771118164,1,-0.20715161206475408,-3.894675554127851,79.55000305175781,-1.013247877282821,80.41000366210938,-1.6625022848468953,79.06999969482422,-0.20715161206475408
|
|
1460,2013-05-15,80.58000183105469,81.69000244140625,80.31999969482422,81.2699966430664,1453600.0,-0.006411795966091649,-1.264469063097032,-0.5655689521474848,66.60609381393962,66.97390991068305,-3.3411955698577884,-5.65773155539938,-11.558790306764479,-10.752229973223635,38.054751581829414,1.3700027465820312,3.801278417402642,4.8180015563964815,-1.9148122947400879,11.550815407533051,1.4515946308281968,8.184408481964766,-5.365310431005838,82.77864695757017,21.109667265618818,3.3664069255682816,5,-2.6450042724609375,-6.635002136230469,-15.172501564025879,-14.390003204345703,-18.68000030517579,2,-0.17051383942596066,-1.103450997415205,81.0999984741211,-3.894675554127851,79.55000305175781,-1.013247877282821,80.41000366210938,-0.17051383942596066
|
|
1461,2013-05-16,79.8499984741211,81.44000244140625,79.55000305175781,80.88999938964844,1363300.0,-0.009059361384281539,-1.304888884753695,1.5072590364776257,67.5476509456568,66.79460653860514,-2.3977408571445693,-4.280864129433226,-10.718713092553699,-10.080862987531262,39.59315885026742,1.8899993896484375,3.4912075729028516,3.5379981994628906,-2.587138560685105,9.663134959610886,0.47542981938889284,6.600566579536888,-4.241988759491193,45.29911185883642,-15.339082571257485,3.062568380074,5,-1.9150009155273438,-5.715000152587891,-14.439998626708984,-13.65999984741211,-18.519996643066406,3,-0.1715716619917318,-1.264469063097032,80.58000183105469,-1.103450997415205,81.0999984741211,-3.894675554127851,79.55000305175781,-0.1715716619917318
|
|
1462,2013-05-17,81.05000305175781,81.31999969482422,79.43000030517578,79.43000030517578,1075000.0,0.015028235448565797,-1.333328623838521,-1.5576935773759308,68.11596139227385,67.58811311261262,-3.198904885473979,-4.725261564179974,-11.74536283510048,-11.310128523210807,41.66838527583319,1.8899993896484375,3.4562614283096167,4.104502487182614,-1.121197619230628,9.330202593595857,1.491652433975986,6.717352540389243,-5.072274121421728,70.49200318934385,7.172593863364412,2.6128500532066226,5,-3.1150054931640625,-6.410003662109375,-15.222503662109375,-14.860004425048828,-18.54000473022461,4,-0.19851947392290936,-1.304888884753695,79.8499984741211,-1.264469063097032,80.58000183105469,-1.103450997415205,81.0999984741211,-0.19851947392290936
|
|
1463,2013-05-20,80.62000274658203,81.26000213623047,80.11000061035156,80.4800033569336,1074000.0,-0.00530537062288805,-1.6136253294492995,0.08641922980921836,64.1106497985474,68.14665768449603,-2.0046180538992786,-3.9686915160453538,-11.203714889826983,-10.912985076064501,42.336884014851684,1.1500015258789062,3.2761183883565934,3.3380020141601534,-1.925855970779736,8.601859999100043,0.7060730216902158,5.969931006630091,-4.294737753482124,52.86900239200788,-7.995906639561802,2.6319289924699443,5,-2.5000038146972656,-5.980003356933594,-14.525003433227539,-14.430004119873047,-16.740001678466804,0,-0.18853887447034523,-1.333328623838521,81.05000305175781,-1.304888884753695,79.8499984741211,-1.264469063097032,80.58000183105469,-0.18853887447034523
|
|
1464,2013-05-21,81.45999908447266,82.47000122070312,80.22000122070312,80.37999725341797,1949800.0,0.010419205026958922,-2.214299727520436,7.71433242506812,68.74221798894544,68.1677112618964,-2.0103899861026804,-4.4708478202283,-11.905816306270353,-11.743285411646553,42.45368612199391,2.25,3.169561373772993,3.817998504638666,-1.5592469478661002,9.195243957143433,1.129375778386276,6.5066212308910565,-4.808050192374765,66.77625552440777,5.489877079607986,2.6886227262523863,5,-2.7949981689453125,-6.469997406005859,-14.42499828338623,-14.724998474121094,-15.830001831054688,1,-0.2034127164381797,-1.6136253294492995,80.62000274658203,-1.333328623838521,81.05000305175781,-1.304888884753695,79.8499984741211,-0.2034127164381797
|
|
1465,2013-05-22,78.45999908447266,81.69999694824219,77.93000030517578,80.73999786376953,1745500.0,-0.03682789140335063,-1.2574854949974874,-2.111106401616299,54.4835478686185,65.74175945557914,1.6980517363815153,-1.3278541303621267,-8.77608231366645,-8.771214174351542,42.07882236147868,3.7699966430664062,3.339549000401149,0.6839984893798885,-4.631086337093691,5.999083315853468,-1.9735439238569086,3.3415409026166856,-1.342606006086342,11.673979568687223,-43.40872146352883,2.6575424132367926,5,1.7400016784667969,-3.4699974060058594,-11.42499828338623,-11.724998474121094,-12.959999084472656,2,-0.20086666461167635,-2.214299727520436,81.45999908447266,-1.6136253294492995,80.62000274658203,-1.333328623838521,81.05000305175781,-0.20086666461167635
|
|
1466,2013-05-23,79.04000091552734,80.20999908447266,76.80000305175781,77.91999816894531,1543100.0,0.007392325233527508,-1.029763783460982,-0.4912295378190628,57.57918625259078,64.33963589757373,1.2441865854988805,-1.6838797002494914,-9.213389455280122,-9.370626730161803,41.3055980788611,3.4099960327148438,3.589016131055189,1.067000198364255,-4.121014945500264,6.2550153422287735,-1.5270073735680114,3.6610077702965214,3.4300003051757812,39.506147921493906,-12.56651550726589,2.5940075719322597,5,0.595001220703125,-4.049999237060547,-12.005000114440918,-12.305000305175781,-13.620002746582031,3,-0.2168522164867701,-1.2574854949974874,78.45999908447266,-2.214299727520436,81.45999908447266,-1.6136253294492995,80.62000274658203,-0.2168522164867701
|
|
1467,2013-05-24,78.88999938964844,79.16999816894531,78.04000091552734,78.30000305175781,627700.0,-0.001897792562517986,-1.0360299676953741,0.5267811527169434,64.14617859702814,64.14421008021945,1.2917413715779134,-1.222449769247703,-8.97881211813467,-9.271762260235164,41.051123129907324,1.1299972534179688,3.6782289564169446,0.6794986724853516,-4.195129362343394,5.554126707314097,-1.7578153449290284,3.1168126898997315,3.4666018676757773,36.86061751020617,-20.11468409679589,2.437314017414375,5,0.7450027465820312,-3.8999977111816406,-11.57499885559082,-12.154998779296875,-13.839996337890625,4,-0.22258838502282818,-1.029763783460982,79.04000091552734,-1.2574854949974874,78.45999908447266,-2.214299727520436,81.45999908447266,-0.22258838502282818
|
|
1468,2013-05-28,78.37000274658203,80.22000122070312,77.75,79.30999755859375,895700.0,-0.006591413957275805,-1.2660558485600395,-1.593221434852325,61.1875057220459,63.61322137551627,1.8179268424590447,-0.46480490479066816,-8.314384906092059,-8.771158075846984,40.91074883087158,2.470001220703125,3.188765710944267,-0.006497955322259941,-4.648527191173926,4.635531280529406,-2.3275125732481,2.3145166626035802,3.875466546630861,27.68959791597706,-32.24177429117802,2.3210146179258344,5,1.2649993896484375,-2.920001983642578,-10.860002517700195,-11.635002136230469,-13.870002746582031,1,-0.20237340652307856,-1.0360299676953741,78.88999938964844,-1.029763783460982,79.04000091552734,-1.2574854949974874,78.45999908447266,-0.20237340652307856
|
|
1469,2013-05-29,78.79000091552734,79.52999877929688,77.25,78.75,1223500.0,0.005359170016918657,2.000005019349593,-0.04255440031816374,61.500309101684756,63.0459119630435,1.1575221400318014,-0.7117988181956605,-8.498920349721544,-9.225388154938173,40.41609740666713,2.279998779296875,2.8491778650851245,0.28050003051757244,-4.241388070343476,4.8023881313786205,-1.9804440199129516,2.5414440809480965,3.346559052856449,40.612251888666755,-21.892334690405832,2.2609440504305263,5,0.845001220703125,-0.8300018310546875,-9.744998931884766,-10.875,-15.240001678466797,2,-0.18923720870872285,-1.2660558485600395,78.37000274658203,-1.0360299676953741,78.88999938964844,-1.029763783460982,79.04000091552734,-0.18923720870872285
|
|
1470,2013-05-30,77.94000244140625,79.69000244140625,77.88999938964844,78.80000305175781,901400.0,-0.010788151595941708,-2.7499801319240245,-21.499523173755485,45.650510241538804,60.61289632925262,1.780939546053574,0.35320555161020195,-7.35980846893537,-8.3647749824936,39.87349781010045,1.8000030517578125,2.6145840392823487,-0.6944984436035213,-4.99175582517168,3.602758937964637,-2.8431271343876006,1.454130247180558,4.089826388645022,33.33333333333333,-27.116626981619476,2.148628690784077,5,1.6949996948242188,0.01999664306640625,-7.280004501342773,-8.5050048828125,-12.010002136230469,3,-0.15794206828826696,2.000005019349593,78.79000091552734,-1.2660558485600395,78.37000274658203,-1.0360299676953741,78.88999938964844,-0.15794206828826696
|
|
1471,2013-05-31,77.80999755859375,78.95999908447266,77.41000366210938,77.91000366210938,1284700.0,-0.0016680123010034409,-2.444457631141704,0.11628608434910666,38.96431929990907,57.373824985656526,1.7781278973810686,0.5865276702800202,-6.92979234659137,-8.211231558845043,39.03345148022471,1.5499954223632812,2.2390059488213296,-0.8710033416748075,-5.108027557596827,3.366020874247212,-2.9895154496358174,1.2475087662862023,4.115234755891649,18.85512890331994,-36.579443733211505,2.118512107961008,5,1.8250045776367188,0.15000152587890625,-6.897499084472656,-8.375,-12.360000610351562,4,-0.15820585972032541,-2.7499801319240245,77.94000244140625,2.000005019349593,78.79000091552734,-1.2660558485600395,78.37000274658203,-0.15820585972032541
|
|
1472,2013-06-03,79.29000091552734,79.38999938964844,77.58999633789062,78.6500015258789,1359400.0,0.019020735167342595,3.2857402361489556,-6.399603295697284,48.95160441840333,55.68948661008496,0.0248240658408605,-0.6985263477958483,-8.1128360763106,-9.667313829038847,38.18050996765269,1.8000030517578125,1.9034613596298442,0.4625000000000057,-3.6370088553924376,4.562008855392449,-1.5872544276962088,2.51225442769622,2.532726813703505,68.68687128163499,15.161735216260936,2.049754427696219,6,0.345001220703125,-1.3300018310546875,-8.37750244140625,-9.855003356933594,-13.599998474121094,0,-0.17492751401729234,-2.444457631141704,77.80999755859375,-2.7499801319240245,77.94000244140625,2.000005019349593,78.79000091552734,-0.17492751401729234
|
|
1473,2013-06-04,80.4800033569336,82.4800033569336,79.29000091552734,79.36000061035156,2682700.0,0.015008228372629606,-4.063487353997251,1.7500059604701619,47.42527127420937,53.32093697511429,-1.3266356272868336,-1.4858560874436364,-8.910169228553855,-10.816811966691844,38.63041044700475,3.19000244140625,1.6210629094494493,1.3485023498535185,-2.238258787662602,4.935263487369639,-0.4448782189045346,3.1418829186115715,-3.6800003051757812,61.75910676331533,12.416741137164777,1.7933805687580586,6,-0.8400001525878906,-2.220001220703125,-9.5675048828125,-11.045005798339844,-14.530006408691406,1,-0.19172464788231702,3.2857402361489556,79.29000091552734,-2.444457631141704,77.80999755859375,-2.7499801319240245,77.94000244140625,-0.19172464788231702
|
|
1474,2013-06-05,78.87999725341797,80.86000061035156,78.41000366210938,80.18000030517578,1750200.0,-0.019880790715421592,-1.1875068119891008,-1.1607141640724519,43.52133290922021,52.102913090736706,-0.14649529412015738,0.459849730980892,-6.95152384709732,-9.177849435374469,38.984578337770856,2.4499969482421875,1.1714167175830426,-0.4560035705566463,-3.4113302873614657,2.499323146248173,-1.933666928959056,1.0216597878457634,-1.9663941955566457,28.993958181284658,-15.453085831716404,1.4776633584024124,6,0.7600059509277344,-0.589996337890625,-7.967498779296875,-9.444999694824219,-12.519996643066406,2,-0.18230220276528808,-4.063487353997251,80.4800033569336,3.2857402361489556,79.29000091552734,-2.444457631141704,77.80999755859375,-0.18230220276528808
|
|
1475,2013-06-06,79.55999755859375,79.61000061035156,77.94999694824219,78.9000015258789,807800.0,0.008620693824204162,3.3684184108818953,-0.5076880641337136,48.89058690232343,51.13751316292922,-0.7309152230630218,0.1398589074187413,-7.255976851936111,-9.818695021755616,38.758324628789545,1.660003662109375,0.8373868393322539,-3.051757815342171e-06,-2.172531049905004,2.172524946389373,-1.0862670508314096,1.086260947315779,-2.5350664947509784,42.406193804690496,-1.8532162552028169,1.0862639990735914,6,0.3050041198730469,-1.2699966430664062,-8.592498779296875,-10.125,-13.419998168945312,3,-0.20123175983938757,-1.1875068119891008,78.87999725341797,-4.063487353997251,80.4800033569336,3.2857402361489556,79.29000091552734,-0.20123175983938757
|
|
1476,2013-06-07,81.43000030517578,81.95999908447266,80.25,80.30000305175781,2744500.0,0.02350430874768228,-1.780478727693386,1.7121273422959993,51.38281255639444,49.719361380636585,-2.4878700508618294,-1.627727592088064,-8.712900250814528,-11.661583712695574,37.72619210755144,2.4000015258789062,0.3645572396648191,1.7519996643066378,-0.5603351254842011,4.064334454097477,0.5958322694112184,2.908167059202057,-4.295967795471199,78.52757577506893,36.033756399562144,1.1561673948954216,6,-1.5649986267089844,-3.1399993896484375,-10.447501182556152,-11.995002746582031,-17.230003356933594,4,-0.19034753704912855,3.3684184108818953,79.55999755859375,-1.1875068119891008,78.87999725341797,-4.063487353997251,80.4800033569336,-0.19034753704912855
|
|
1477,2013-06-10,82.27999877929688,82.5,80.83999633789062,81.66000366210938,7382300.0,0.010438394583514032,2.132089595209305,0.5486695788969084,55.861563237985735,49.12758999351879,-3.1362357703527124,-2.456387880890233,-9.117563203480046,-12.434063104144855,36.68201384992821,1.660003662109375,0.40311159902395843,2.508498382568362,-0.06494737863147293,5.081944143768197,1.2217755019684517,3.7952212631682727,-5.039046852647715,95.16481157923332,51.75338520811915,1.286722880599917,6,-2.404998779296875,-3.979999542236328,-11.067500114440918,-12.845001220703125,-16.959999084472656,0,-0.20454547983403004,-1.780478727693386,81.43000030517578,3.3684184108818953,79.55999755859375,-1.1875068119891008,78.87999725341797,-0.20454547983403004
|
|
1478,2013-06-11,67.84999847412111,70.73999786376953,67.83999633789061,70.0,28905000.0,-0.17537676858603224,-1.6728053243890129,-3.46777170702892,25.477489861846195,45.125054522425614,10.777991587873231,11.64940583788713,5.600243710883845,2.0227468173363548,35.11264333074598,14.440002441406264,-0.03305400813498238,-11.336501693725566,-17.26033582408037,-5.412667563370761,-14.298418758902969,-8.374584628548163,14.650001525878892,0.06822737879901723,-38.7193307994721,2.9619170651774027,6,7.3199996948242045,7.3199996948242045,4.619998931884751,1.584999084472642,-2.080001831054716,1,-0.031834872237155754,2.132089595209305,82.27999877929688,-1.780478727693386,81.43000030517578,3.3684184108818953,79.55999755859375,-0.031834872237155754
|
|
1479,2013-06-12,64.30000305175781,68.76999664306639,63.52000045776367,68.58999633789061,20953000.0,-0.05232123068827055,1.258065839300137,1.9953442983623493,24.982348607123797,42.828592118601726,13.473287587783304,14.626144745223314,9.373069482922318,5.567844321352794,33.6513773235062,5.24999618530272,-0.709683207370361,-14.046497344970703,-22.87850170266921,-5.214492987272195,-18.462499523819957,-9.630495166121449,18.199996948242188,4.109602807199207,-36.5334533864113,4.416002178849257,6,8.709997177124023,8.709997177124023,8.192495346069336,5.1349945068359375,3.399993896484375,2,0.025660868089791844,-1.6728053243890129,67.84999847412111,2.132089595209305,82.27999877929688,-1.780478727693386,81.43000030517578,0.025660868089791844
|
|
1480,2013-06-13,66.83999633789061,67.56999969482422,64.08000183105469,64.84999847412111,14399200.0,0.039502226525374384,1.0231844829378216,-0.4638696918715648,29.841368611422524,41.81493093099211,10.273548372090431,11.598676015695517,7.057777971345061,3.059228955697492,32.11114268547803,3.4899978637695312,-1.2887944110118923,-10.819503784179702,-20.96053195877019,-0.6784756095892135,-15.890017871474953,-5.7489896968844505,14.90080368041994,17.492075659638076,-22.332507964702323,5.070514087295247,6,6.170003890991225,6.170003890991225,5.717502593994155,2.595001220703139,0.670005798339858,3,-0.007181265018516236,1.258065839300137,64.30000305175781,-1.6728053243890129,67.84999847412111,2.132089595209305,82.27999877929688,-0.007181265018516236
|
|
1481,2013-06-14,66.15000152587889,68.11000061035156,65.40000152587889,67.91000366210939,6277400.0,-0.010323082732136113,1.509263020327442,-0.8844241334493987,29.318182212262144,39.633439574754206,10.209247115208953,11.815461090630393,7.9233115868519945,3.787606039088658,30.928083377333394,2.7099990844726705,-1.9839262073855934,-10.824498748779305,-22.126831327462554,0.4778338299039433,-16.475665038120923,-5.173332459437688,14.861966510009779,13.856697215733119,-25.254613955104347,5.651166289341623,6,6.859998703002944,6.859998703002944,6.51749706268312,3.284996032714858,1.6399993896484517,4,-0.0001512038699884588,1.0231844829378216,66.83999633789061,1.258065839300137,64.30000305175781,-1.6728053243890129,67.84999847412111,-0.0001512038699884588
|
|
1482,2013-06-17,64.95999908447266,67.09999847412111,64.84999847412111,66.94999694824219,4822800.0,-0.017989454481579847,-1.0361999385505787,1.1306792320329961,28.69398928830138,37.55218602076443,10.228397433603092,12.37258381238442,9.321520623369565,5.008183208996087,29.798067988212466,2.25,-2.4053658638145237,-11.210000991821289,-23.535174484743393,1.1151725011008082,-17.372587738282334,-5.047414245360244,15.352290248291013,19.944586482969378,-19.76005501833003,6.1625867464610495,6,8.05000114440918,8.05000114440918,9.875000953674316,6.465000152587891,2.7600021362304545,0,-0.011699540439373712,1.509263020327442,66.15000152587889,1.0231844829378216,66.83999633789061,1.258065839300137,64.30000305175781,-0.011699540439373712
|
|
1483,2013-06-18,65.41999816894531,65.73000335693361,64.58999633789061,65.0,2978200.0,0.0070812667942694585,1.1923031779101447,-0.21105458281735823,28.784509933102953,35.914761245640285,8.278000400317026,11.294527748594888,9.033265895509146,4.5595497989640705,28.62532475116272,1.1400070190429972,-2.7701610058648356,-9.990001678466797,-23.014513331337696,3.0345099744041093,-16.502257504902246,-3.4777458520313473,14.220599608818361,36.19045889024936,-3.258951285015101,6.512255826435452,6,7.590002059936523,7.590002059936523,9.455002784729004,6.030002593994141,3.7900009155273438,1,-0.0015285612491588996,-1.0361999385505787,64.95999908447266,1.509263020327442,66.15000152587889,1.0231844829378216,66.83999633789061,-0.0015285612491588996
|
|
1484,2013-06-19,64.88999938964844,65.66999816894531,64.80000305175781,65.63999938964844,2717300.0,-0.00810147958011509,1.14814256649838,-1.7857220708446866,29.079830025224183,33.713566037073704,7.392191217249078,11.087980676196977,9.72304236925254,5.062340926975622,27.071403717515384,0.8699951171875,-3.472873850606362,-9.691500473022458,-23.194870168640122,3.811869222595206,-16.44318532083129,-2.939815625213626,14.10577449531523,20.099201090454734,-19.292556117854012,6.751684847808832,6,8.120000839233398,8.120000839233398,10.26500129699707,6.560001373291016,4.1299972534179545,2,0.013561369420483249,1.1923031779101447,65.41999816894531,-1.0361999385505787,64.95999908447266,1.509263020327442,66.15000152587889,0.013561369420483249
|
|
1485,2013-06-20,62.70000076293945,64.66999816894531,62.099998474121094,64.55999755859375,3974800.0,-0.03374940125301251,1.4711559093935176,2.4799957275390625,27.278197700465782,31.035275497526076,7.754567273408412,12.687222081540284,12.035190920572944,7.209406563726532,27.09511295582067,2.7900009155273438,-4.393493139571106,-11.093499183654785,-25.455936337103722,3.268937969794152,-18.27471776037926,-3.9122806069303095,15.676742184936217,9.983395599833957,-30.683967707986206,7.181218576724469,6,9.599998474121094,9.599998474121094,12.88499641418457,8.984996795654297,6.350002288818359,3,0.07974475477611342,1.14814256649838,64.88999938964844,1.1923031779101447,65.41999816894531,-1.0361999385505787,64.95999908447266,0.07974475477611342
|
|
1486,2013-06-21,61.9000015258789,63.27000045776367,59.599998474121094,63.18000030517578,5920500.0,-0.012759158330559628,4.0274031301439654,0.6881725722794124,23.30364810234866,27.41772937134418,6.138419409787694,12.793211054263004,12.877060067297911,7.964099376145249,27.9070163219889,3.670001983642578,-5.256547478344501,-11.036498451232923,-26.108736143513333,4.035739241047487,-18.572617297373135,-3.5003796050927107,15.50013675357149,30.66670735677068,-6.1896703758704845,7.536118846140206,6,3.2699966430664134,9.149997711181648,14.039997100830085,9.78499603271485,7.659996032714851,4,0.09063005609145525,1.4711559093935176,62.70000076293945,1.14814256649838,64.88999938964844,1.1923031779101447,65.41999816894531,0.09063005609145525
|
|
1487,2013-06-24,61.33000183105469,61.97999954223633,59.77000045776367,60.5099983215332,3111100.0,-0.009208395489068044,1.0849058471061368,-0.6406283527644625,20.031286497829726,26.81259566423124,3.826544178894494,12.627632665838433,13.45770150518507,8.492363039931831,28.76279595492932,2.2099990844726562,-6.391053579094603,-10.728498268127439,-26.375375382116488,4.918378845861611,-18.551936825121956,-2.905059711132921,14.646125263969353,28.221891988768675,-5.257900699567415,7.823438556994523,6,2.8549957275390625,9.71999740600586,14.704996109008789,10.354995727539062,8.239997863769531,0,0.10533179343884536,4.0274031301439654,61.9000015258789,1.4711559093935176,62.70000076293945,1.14814256649838,64.88999938964844,0.10533179343884536
|
|
1488,2013-06-25,62.5099983215332,63.0099983215332,61.4900016784668,61.70000076293945,2900600.0,0.01924011829852934,-1.4715478420523762,0.9877976730446271,24.04058124263871,26.70795484595512,2.0220497905134494,10.749662933747004,12.317107243964088,7.2829763168948745,29.147305211395995,1.6799964904785156,-7.825812788925319,-8.755501556396482,-24.661008446234817,7.150005333441861,-16.70825500131565,-0.8027481114773138,12.156038483818605,47.94069182397842,13.319546274039979,7.95275344491917,6,1.345001220703125,8.540000915527344,13.77750015258789,9.174999237060547,8.579998016357422,1,0.08334671315092934,1.0849058471061368,61.33000183105469,4.0274031301439654,61.9000015258789,1.4711559093935176,62.70000076293945,0.08334671315092934
|
|
1489,2013-06-26,63.88000106811523,64.04000091552734,62.86000061035156,62.9000015258789,2702200.0,0.021916537887829213,-1.226412785697093,1.209879624745686,25.66727936279598,26.24416715166328,0.65509461469059,8.648795551042447,10.974546936760596,5.909454001243624,29.697338756796082,1.5300025939941406,-9.545137351398367,-6.6399988174438604,-22.45798679110201,9.177989156214288,-14.548992804272935,1.2689951693852137,9.580752670738129,84.41820220153929,48.684068589963715,7.908993986829073,6,-0.025001525878899145,7.16999816894532,12.499998092651374,7.804996490478523,8.81999588012696,2,0.08343766323162782,-1.4715478420523762,62.5099983215332,1.0849058471061368,61.33000183105469,4.0274031301439654,61.9000015258789,0.08343766323162782
|
|
1490,2013-06-27,65.62999725341797,65.62999725341797,64.11000061035156,64.40000152587889,4665800.0,0.027395055667527535,1.4715478420523762,1.2550982674259878,25.389384628255655,25.80763408677367,-1.4355538235338656,6.249704395917178,9.230662505123604,4.182684507246464,30.000491619976145,1.7499961853027415,-9.294649847627454,-4.2745023727416935,-19.832681187942825,11.28367644245943,-12.05359178034226,3.504587034858872,6.721896064256811,100.0,66.80058351043895,7.779089407600563,6,-2.279998779296868,5.420001983642578,11.197504043579102,6.405002593994141,7.910003662109375,3,0.05165320023644937,-1.226412785697093,63.88000106811523,-1.4715478420523762,62.5099983215332,1.0849058471061368,61.33000183105469,0.05165320023644937
|
|
1491,2013-06-28,65.5,65.94000244140625,64.45999908447266,65.58000183105469,2221300.0,-0.0019807596961494145,2.699994277975929,-0.06504236499646367,23.263205087434173,25.204213620010645,-1.5728585059777913,5.702554627245462,9.445659298554759,4.329161147984593,30.571078561582667,1.4800033569335938,-8.739116637384654,-3.7889997482299833,-19.000465822560486,11.422466326100519,-11.394732785395234,3.816733288935268,5.831741730190487,92.86868233474236,64.71880756630719,7.605733037165252,6,-2.729999542236328,5.549999237060547,12.095001220703125,6.534999847412109,8.160003662109375,4,0.05419851987416502,1.4715478420523762,65.62999725341797,-1.226412785697093,63.88000106811523,-1.4715478420523762,62.5099983215332,0.05419851987416502
|
|
1492,2013-07-01,65.41999816894531,66.80000305175781,65.19999694824219,65.54000091552734,2601200.0,-0.0012214020008348703,-4.714254574188362,1.5,42.865520419075175,26.768770340674223,-1.5877082952601,4.943635190717629,9.62663541000866,4.411452998365974,30.884190882320983,1.600006103515625,-8.486271656698904,-3.1755014419555607,-17.717105101312242,11.366102217401128,-10.446303271633909,4.09530038772278,4.973204100759617,74.01121420130245,40.56145049343399,7.270801829678343,7,-2.2199974060058594,5.630001068115234,11.89250373840332,6.615001678466797,6.950004577636719,0,0.06328339201350941,2.699994277975929,65.5,1.4715478420523762,65.62999725341797,-1.226412785697093,63.88000106811523,0.06328339201350941
|
|
1493,2013-07-02,65.05000305175781,65.77999877929689,64.51000213623047,65.25,1889700.0,-0.005655688284062599,1.0158764759309489,1.6666030898340645,52.70758600022917,29.39407656011922,-1.4256373554947146,4.319864544463755,9.917756288808391,4.788795170068994,30.219055180503553,1.2699966430664205,-8.158758684533737,-2.77399654388428,-16.25967313072549,10.711680042956928,-9.516834837304884,3.968841749536324,4.479742914300417,55.583783867519706,17.661664928090225,6.742838293420603,7,-1.8500022888183594,5.999996185302734,12.26249885559082,6.984996795654297,7.569999694824219,1,0.0694849566643374,-4.714254574188362,65.41999816894531,2.699994277975929,65.5,1.4715478420523762,65.62999725341797,0.0694849566643374
|
|
1494,2013-07-03,64.5,65.23000335693361,64.05000305175781,64.55000305175781,759700.0,-0.008455081106148343,-1.484219149038723,0.25001907377737087,40.13491050567642,30.822600205142628,-1.0468622504821141,3.9392863118786607,10.368939683380333,5.336475034726661,30.089691775192897,1.1800003051757955,-7.7069481063680385,-2.6049997329711942,-15.10616742433281,9.896167958390421,-8.855583578652002,3.6455841127096136,4.235366166703258,16.363525390625,-23.14554012024199,6.250583845680809,7,-1.2999992370605469,6.549999237060547,13.042501449584961,7.534999847412109,8.080001831054688,2,0.10217048585876931,1.0158764759309489,65.05000305175781,-4.714254574188362,65.41999816894531,2.699994277975929,65.5,0.10217048585876931
|
|
1495,2013-07-05,63.54999923706055,64.05000305175781,62.90999984741211,64.02999877929689,2369200.0,-0.014728693999061293,3.3845595193557396,9.59940494354621,39.27391025320233,32.597073777459705,0.04066716532103953,3.824440760271088,11.158042718156707,6.289622188620939,30.327538811186983,1.5900001525878906,-7.306589672228981,-2.754500579833987,-13.871308387480525,8.36230722781255,-8.312904483657249,2.8039033239892817,4.4545375142361365,16.45241291661314,-25.2150166341631,5.558403903823268,7,-0.2649974822998047,7.5,15.247501373291016,8.485000610351562,9.35000228881836,4,0.14398108294304457,-1.484219149038723,64.5,1.0158764759309489,65.05000305175781,-4.714254574188362,65.41999816894531,0.14398108294304457
|
|
1496,2013-07-08,65.93000030517578,66.06999969482422,63.79999923706055,64.0,2448600.0,0.037450843378252774,1.0542999078258288,-4.020837803685835,53.64388412712151,36.33180684738101,-1.9082324257414314,0.23576703774153884,8.66340417580733,3.923285957734379,29.552660549665493,2.520000457763672,-6.818698792942726,0.40050048828125284,-8.138798263477511,8.939799240040017,-3.8691488875981292,4.670149864160635,1.4021733839468595,77.63490925637,31.847415184190893,4.26964937587938,7,-1.7849979400634766,5.119998931884766,12.867500305175781,6.104999542236328,8.720001220703125,0,0.11542545995944953,3.3845595193557396,63.54999923706055,-1.484219149038723,64.5,1.0158764759309489,65.05000305175781,0.11542545995944953
|
|
1497,2013-07-09,65.44999694824219,66.66000366210939,65.44000244140625,66.33000183105469,1483700.0,-0.007280499843952071,-1.7111322098267583,-0.4559610070799189,50.112523602197584,39.22868933177644,-0.8742888896121315,-0.642690510560584,9.05177717591917,4.41877246607018,28.503598056089903,1.2200012207031392,-6.021074088807495,0.7619972229003906,-2.534982805167104,4.058977250967892,-0.8864927911333638,2.410487236934138,1.2636027236803358,67.73318712037417,19.875326151384215,1.64849001403375,7,-0.6199951171875,5.600002288818359,13.347503662109375,6.585002899169922,7.900001525878906,1,0.12543937504473313,1.0542999078258288,65.93000030517578,3.3845595193557396,63.54999923706055,-1.484219149038723,64.5,0.12543937504473313
|
|
1498,2013-07-10,65.69000244140625,66.36000061035156,64.80000305175781,65.19999694824219,1864600.0,0.0036670054141310082,-1.418613453827137,-0.5568213344430573,53.067496148735735,42.27315786354752,-0.6881384585365851,-1.1097099894263067,8.691704365012484,4.200433420301536,28.807357027831603,1.55999755859375,-4.964572274140181,1.1100025177001953,-1.8778804298296023,4.097885465229993,-0.3839389560647106,2.603943991465094,-6.090003967285156,74.1333270941901,21.823817447989192,1.4939414737649006,7,-0.8350009918212891,5.359996795654297,13.107498168945312,6.344997406005859,6.529998779296875,2,0.10168975577576145,-1.7111322098267583,65.44999694824219,1.0542999078258288,65.93000030517578,3.3845595193557396,63.54999923706055,0.10168975577576145
|
|
1499,2013-07-11,65.94999694824219,66.37999725341797,65.61000061035156,66.33000183105469,2060700.0,0.003957900702893813,2.2083479034873,-0.7755114751035406,64.62644969697011,46.63283176007135,-0.6969128921139003,-1.3067508423021366,8.277371403464713,3.9501054206410515,28.284133853222528,0.7699966430664062,-3.681370318974132,1.2874973297119112,-1.7583879368032598,4.333382596227082,-0.23544530354567428,2.8104399629694967,-6.214798431396481,81.0665068903532,22.436273511662037,1.522942633257587,7,-1.0949954986572266,5.100002288818359,13.000005722045898,6.090003967285156,4.180000305175781,3,0.10113731777083301,-1.418613453827137,65.69000244140625,-1.7111322098267583,65.44999694824219,1.0542999078258288,65.93000030517578,0.10113731777083301
|
|
1500,2013-07-12,66.36000061035156,66.73000335693361,65.83000183105469,65.90000152587889,2159900.0,0.006216886748776407,-2.000012715689937,-1.2105083520719937,70.80223216700406,51.914945880023566,-1.1091106462094302,-1.8493768799709187,7.73685543872989,3.5219129463541776,27.680033323108667,0.9000015258789205,-2.5782092350542456,1.7215007781982479,-1.2590053207956373,4.702006877192133,0.23124772870130528,3.2117538276951905,-6.359010144042969,87.37193766819429,24.163334156801092,1.4902530494969441,7,-1.5049991607666016,4.689998626708984,12.605001449584961,5.680000305175781,2.5800018310546875,4,0.09373118088448096,2.2083479034873,65.94999694824219,-1.418613453827137,65.69000244140625,-1.7111322098267583,65.44999694824219,0.09373118088448096
|
|
1501,2013-07-15,66.13999938964844,66.36000061035156,65.52999877929689,66.31999969482422,2305200.0,-0.003315268515365344,5.384577012236165,-0.39130579005853533,73.19188179665204,55.284541588643215,-0.881474873685022,-1.7182594715407618,7.774674603313741,3.7476491100954945,27.26554484881383,0.8300018310546733,-1.5675614877523287,1.5019996643066378,-1.4774417325804166,4.481441061193685,0.012278965863117719,2.991720362750165,-5.735268149902346,69.42985108847279,1.72148684693164,1.4897206984435245,7,-1.319997787475586,4.909999847412109,12.937501907348633,6.010002136230469,3.1200027465820312,0,0.10220747200805813,-2.000012715689937,66.36000061035156,2.2083479034873,65.94999694824219,-1.418613453827137,65.69000244140625,0.10220747200805813
|
|
1502,2013-07-16,64.19999694824219,66.30000305175781,64.12999725341797,66.08999633789061,3096500.0,-0.029331757776064893,-1.1379380327425246,10.499978807273266,57.59208133901596,55.827263292952864,0.9691920217023835,0.17063468412986538,9.52295940214455,5.703240450519388,26.879012691198884,2.1700057983398438,-0.6861654236575134,-0.4000026702880888,-3.3815377786425103,2.5815324380663327,-1.8907702244652995,1.090764883889122,-3.415749381464842,2.6922896346115324,-64.72751309471543,1.4907675541772119,7,0.6200046539306641,6.850002288818359,14.877504348754883,7.980005264282227,5.9500045776367045,1,0.16277266470996055,5.384577012236165,66.13999938964844,-2.000012715689937,66.36000061035156,2.2083479034873,65.94999694824219,0.16277266470996055
|
|
1503,2013-07-17,65.31999969482422,65.33999633789061,63.33000183105469,64.13999938964844,3128100.0,0.017445526476971285,2.2950902712202,-0.6243389874296649,56.61763545758277,57.658677176498,-0.12123299264575849,-1.0089744621353844,8.283487036117776,4.602144417436719,26.505134097251066,2.0099945068359233,0.32724083152787387,0.7249999999999943,-2.251075572526659,3.7010755725266478,-0.7630377862633395,2.213037786263321,-4.179006780637501,58.52932266714513,-6.46186213987108,1.4880377862633272,7,-0.4999980926513672,-0.15000152587890625,13.767499923706055,6.870000839233398,5.6399993896484375,2,0.12293323357031727,-1.1379380327425246,64.19999694824219,5.384577012236165,66.13999938964844,-2.000012715689937,66.36000061035156,0.12293323357031727
|
|
1504,2013-07-18,65.76999664306639,66.25,65.05999755859375,65.31999969482422,2141700.0,0.006889114365348448,-1.453610193487494,0.38135324734101533,50.73068502816415,58.931652151493765,-0.41586890458140147,-1.4647630963850986,7.704213497983616,4.178972320403247,25.958572319684876,1.19000244140625,0.49253299165323483,1.1309970855712805,-1.8891369603814354,4.151131131523989,-0.37906993740507744,2.6410641085476385,-4.293663102314859,71.76452108741191,10.738984622770687,1.510067022976356,7,-0.7399940490722514,-1.584999084472642,9.40000152587892,6.425003051757827,6.000000000000014,3,0.09806910303859206,2.2950902712202,65.31999969482422,-1.1379380327425246,64.19999694824219,5.384577012236165,66.13999938964844,0.09806910303859206
|
|
1505,2013-07-19,67.69999694824219,67.90000152587889,66.01999664306639,66.16000366210939,4267200.0,0.02934469216487723,-1.065931117743688,3.4222305110034332,59.666056807417,59.600782449304376,-1.8945130735581017,-3.163146121657803,5.655348945215465,2.2994271223834346,24.581772146265816,2.1300048828125,0.5432803318078783,2.810997581481928,-0.35745668126956787,5.979451844233417,1.2267704501061871,4.395224712857676,-5.908443218519729,95.62353192576312,37.030341548622275,1.5842271313757457,7,-2.0849952697753906,-3.8449974060058594,5.310003280639648,4.600002288818359,4.3000030517578125,4,0.03589365457480831,-1.453610193487494,65.76999664306639,2.2950902712202,65.31999969482422,-1.1379380327425246,64.19999694824219,0.03589365457480831
|
|
1506,2013-07-22,67.51000213623047,67.94999694824219,66.90000152587889,67.88999938964844,2187900.0,-0.0028064227559267962,3.200045777065747,-0.24675253901412167,59.09487801606621,60.59882182862311,-1.6280302249790708,-2.668110091908005,5.593191793708712,2.5113419509368953,22.683309300304906,1.0499954223632955,0.8381816842009187,2.3405027389526367,-0.7046894528672567,5.385694930772537,0.81790664304269,3.8630988348625834,-5.229772582815492,90.4762927048379,32.435756676937075,1.522596095909949,7,-1.8700027465820312,-3.6550025939941406,5.499998092651367,4.9199981689453125,1.8499984741210938,0,0.021182050954318354,-1.065931117743688,67.69999694824219,-1.453610193487494,65.76999664306639,2.2950902712202,65.31999969482422,0.021182050954318354
|
|
1507,2013-07-23,67.79000091552734,68.25,67.44000244140625,67.80000305175781,1656400.0,0.004147515485658726,-1.2816862058219878,0.026321601381331942,62.01752483901321,61.59326946087617,-1.7223121465231657,-2.571151734698759,5.015896891743822,2.265811864168441,20.635209055794125,0.80999755859375,1.257316012854801,2.297501564025879,-0.3813192995895065,4.976322427641264,0.9580911322181862,3.6369119958335716,-4.942794622629648,90.65042163275307,30.964879526171323,1.339410431807694,7,-2.0,-3.865001678466797,5.219999313354492,4.85999870300293,1.4899978637695455,1,0.021684631964157708,3.200045777065747,67.51000213623047,-1.065931117743688,67.69999694824219,-1.453610193487494,65.76999664306639,0.021684631964157708
|
|
1508,2013-07-24,67.72000122070311,68.5,67.44999694824219,68.20999908447266,1558600.0,-0.0010325961628391278,-1.0388281915484612,48.98932112891065,64.74358750428796,61.60628477280038,-1.490854011146041,-2.2038091914178324,4.809382091126295,2.3630379714876852,18.869508211959218,1.0500030517578125,1.2972466990906213,1.967001724243147,-0.4951595627453571,4.429163011231651,0.735921080748895,3.198082367737399,-4.224459682953139,77.32563297315478,11.657823976239442,1.2310806434942503,7,-1.805000305175767,-3.670001983642564,5.289999008178725,4.929998397827163,3.409996032714858,2,0.035883051703680335,-1.2816862058219878,67.79000091552734,3.200045777065747,67.51000213623047,-1.065931117743688,67.69999694824219,0.035883051703680335
|
|
1509,2013-07-25,69.20999908447266,69.26999664306639,67.69999694824219,67.84999847412111,1983000.0,0.0220023307281636,1.121627333931336,-2.7755235500193534,74.69458296481785,62.03876819477968,-2.760037150115295,-3.4509553751895226,3.004513877250872,0.916392361216964,17.308022978822883,1.5699996948242045,1.4801432012135791,3.19049968719483,0.44448207076962376,5.936517303620029,1.8174908789822268,4.563508495407433,-5.013833362007674,98.15392127403891,25.175893416691366,1.3730088082125997,7,-2.9099998474121094,-4.775001525878906,3.8000011444091797,3.440000534057617,1.6299972534179688,3,0.02528536372127488,-1.0388281915484612,67.72000122070311,-1.2816862058219878,67.79000091552734,3.200045777065747,67.51000213623047,0.02528536372127488
|
|
1510,2013-07-26,69.01999664306639,69.5,68.40000152587889,69.16000366210939,1641000.0,-0.0027453033365072432,1.682924106104483,-0.10294629133056535,66.66663923268229,61.31374124322749,-2.406056549682873,-3.1557581988930252,2.8877097898077437,1.1158707450746448,16.24920705198971,1.099998474121108,1.6108920763431769,2.8309972763061353,-0.21581564248315033,5.877810195095428,1.3075908169114854,4.354403735700785,-4.012017973305177,81.53832159090531,8.771407373593107,1.5234064593946455,7,-2.6049957275390483,-4.469997406005845,3.990003585815444,3.990003585815444,0.9000015258789205,4,0.03984352555421733,1.121627333931336,69.20999908447266,-1.0388281915484612,67.72000122070311,-1.2816862058219878,67.79000091552734,0.03984352555421733
|
|
1511,2013-07-29,69.05000305175781,69.23000335693361,68.0,68.70999908447266,1097600.0,0.00043474949508603977,2.5142723240072655,-2.4284780120969405,70.40818091857129,62.737752307622515,-2.212541582708269,-3.0632239035767554,2.5684536339813633,1.0895433717975322,15.317038210464693,1.230003356933608,1.5842857960458048,2.6835035324096737,-0.5988279061542983,5.965834970973646,1.0423378131276877,4.32466925169166,-3.2334605425536154,78.1554620603834,4.555522634033565,1.6411657192819864,7,-2.6350021362304688,-4.500003814697266,3.2499961853027344,3.2499961853027344,1.0499954223632955,0,0.04272261865116733,1.682924106104483,69.01999664306639,1.121627333931336,69.20999908447266,-1.0388281915484612,67.72000122070311,0.04272261865116733
|
|
1512,2013-07-30,69.55999755859375,69.98000335693361,68.80000305175781,69.73000335693361,1627200.0,0.007385872328689924,2.522358487343179,-0.5000112195669665,71.28711043070412,64.36769397130267,-2.1034643860051716,-3.4226376655321644,1.7304862046524931,0.6095428663640234,14.647708472044215,1.1800003051757955,1.471738776719448,2.9864980697631864,-0.5563422602194095,6.529338399745782,1.2150779047718885,4.757918234754484,-3.0804327010463055,83.39902235437044,9.458975758813537,1.771420164991297,7,-2.039997100830078,-4.684995651245117,-1.4499988555908203,1.4900016784667969,0.3600006103515625,1,-0.0028751718697764828,2.5142723240072655,69.05000305175781,1.682924106104483,69.01999664306639,1.121627333931336,69.20999908447266,-0.0028751718697764828
|
|
1513,2013-07-31,69.56999969482422,70.30000305175781,69.36000061035156,69.66000366210939,1740900.0,0.00014379149772181243,-2.6862686433198197,0.5294170443836501,70.47511946815192,66.5615200201902,-1.6172791797645942,-3.2429165551842516,1.3997275963529177,0.6000389083501858,13.813664740111802,0.94000244140625,1.360841550084828,2.770500373840335,-0.9360262233903711,6.477026971071041,0.9172370752249748,4.623763672455695,-2.3903471373995444,71.92301372114042,-1.0694999686687652,1.8532632986153548,7,-1.4099998474121094,-3.674997329711914,-1.9525012969970703,1.4799995422363281,-0.0800018310546875,2,-0.0041684765962261006,2.522358487343179,69.55999755859375,2.5142723240072655,69.05000305175781,1.682924106104483,69.01999664306639,-0.0041684765962261006
|
|
1514,2013-08-01,71.08999633789062,71.30000305175781,69.68000030517578,69.98000335693361,1616200.0,0.021848449759005684,1.117641778987838,-12.33271170636392,73.76883004157433,68.12849482398548,-2.5739517300626176,-4.473238625089721,-0.4570560642626731,-0.9035903299677557,12.973979788999234,1.7300033569335938,1.6503475860472463,3.9609972000122013,-0.0444300960478472,7.966424496072257,1.958283551982177,5.963710848042226,-3.286273681599326,93.63616607095793,21.5346479211817,2.0027136480300274,8,-1.9899940490722656,-4.0099945068359375,-3.6374969482421875,-0.039997100830078125,0.19000244140625,3,0.0005626799491902368,-2.6862686433198197,69.56999969482422,2.522358487343179,69.55999755859375,2.5142723240072655,69.05000305175781,0.0005626799491902368
|
|
1515,2013-08-02,72.69999694824219,72.97000122070312,71.11000061035156,71.30000305175781,2131900.0,0.022647358183832678,-1.0898897594595984,1.2612637381520413,78.92416083360904,70.33174847037911,-3.799693629024347,-5.652398295450695,-2.295365399839852,-2.4758795176737465,12.03405154367292,1.8800048828125,1.9527351810637583,5.11349792480469,0.7546706906581733,9.472325158951207,2.934084307731439,7.292911541877942,-4.197018212857586,94.56731979589456,21.213774918625077,2.179413617073257,8,-2.4949951171875,-4.75999641418457,-5.24749755859375,-1.6499977111816406,-2.6299972534179688,4,-0.02558460369229132,1.117641778987838,71.08999633789062,-2.6862686433198197,69.56999969482422,2.522358487343179,69.55999755859375,-0.02558460369229132
|
|
1516,2013-08-05,73.54000091552734,73.69000244140625,72.18000030517578,72.36000061035156,1719400.0,0.011554387930486243,1.040538798991685,0.8428610354223434,95.6054976355575,74.06374544777292,-4.128551560647992,-6.211515807852891,-3.3773224574629808,-3.271148230306437,11.966249060337821,1.5100021362304688,2.3673228385972465,5.573001861572266,0.5456739769539212,10.60032974619061,3.0593379192631005,8.08666580388143,-4.143617683079043,96.93248375047976,14.035970397520003,2.513663942309171,8,-2.970001220703125,-5.239999771118164,-6.340002059936523,-2.490001678466797,-4.520004272460952,0,-0.04922494834804525,-1.0898897594595984,72.69999694824219,1.117641778987838,71.08999633789062,-2.6862686433198197,69.56999969482422,-0.04922494834804525
|
|
1517,2013-08-06,73.66000366210938,74.29000091552734,73.11000061035156,73.54000091552734,1898800.0,0.0016318023536587845,-1.4081556391153047,0.10169721656483367,95.12990203161547,77.44000261747597,-3.7194712740713385,-5.992128257866796,-3.73803666321416,-3.37464336797359,12.201324739728484,1.1800003051757812,2.551084885994598,5.28250427246094,-0.19964692341592638,10.7646554683378,2.541428674522507,8.023579870399374,-3.4048965878694872,87.22115183732213,1.1910324314651461,2.741075597938431,8,-2.6650047302246094,-5.060003280639648,-6.750003814697266,-2.610004425048828,-8.370002746582031,1,-0.048330233654597654,1.040538798991685,73.54000091552734,-1.0898897594595984,72.69999694824219,1.117641778987838,71.08999633789062,-0.048330233654597654
|
|
1518,2013-08-07,72.37000274658203,73.4800033569336,71.19999694824219,72.97000122070312,1538100.0,-0.017512908653178894,1.8148179544780232,-4.999872846334796,82.7381195665171,78.33372890655366,-1.9003429937874898,-4.401696149725126,-2.6919364682917433,-2.043693955569438,11.892686753040438,2.4600067138671875,2.7536615680136407,3.658503341674802,-1.9468087298876071,9.26381541323721,0.8558473058936045,6.461159377455999,-1.3079169040846494,58.351455211653615,-28.265247246527835,2.8026560357812027,8,-1.2250022888183594,-3.7700023651123047,-5.245002746582031,-1.3200035095214844,-4.0,2,-0.03385386879444918,-1.4081556391153047,73.66000366210938,1.040538798991685,73.54000091552734,-1.0898897594595984,72.69999694824219,-0.03385386879444918
|
|
1519,2013-08-08,72.62000274658203,73.4000015258789,72.47000122070312,72.69999694824219,1165100.0,0.003454469953185324,-3.8947738269721124,0.13332400849408085,79.28574347982051,79.73585160068012,-1.8056487845526874,-4.349369286439938,-3.2015007393906387,-2.209680730720251,11.575687652439628,1.029998779296875,2.930179158998982,3.575003051757818,-2.131296143994149,9.281302247509785,0.7218534538818346,6.428152649633802,-1.4200057983398438,47.48433934967815,-36.42360564754537,2.8531495978759827,8,-1.4750022888183594,-4.020002365112305,-5.495002746582031,-1.5700035095214844,-2.5800018310546875,3,-0.04310113969198137,1.8148179544780232,72.37000274658203,-1.4081556391153047,73.66000366210938,1.040538798991685,73.54000091552734,-0.04310113969198137
|
|
1520,2013-08-09,72.58000183105469,73.04000091552734,71.56999969482422,72.19999694824219,1233800.0,-0.0005508250346248911,1.261535030576194,-4.7504053409632805,80.72724246193377,80.8824139943871,-1.3494657928364973,-4.025898803718533,-3.3994783783361697,-2.0559860690622997,11.229367094922726,1.470001220703125,3.111512344129494,3.2240020751953153,-2.543810411529634,8.991814561920258,0.34009583183284064,6.10790831855779,1.7099990844726562,44.66029485473306,-36.82984002088853,2.883906243362472,8,-1.0349998474121094,-3.980001449584961,-5.4550018310546875,-1.5300025939941406,-2.3600006103515767,4,-0.017911311917349404,-3.8947738269721124,72.62000274658203,1.8148179544780232,72.37000274658203,-1.4081556391153047,73.66000366210938,-0.017911311917349404
|
|
1521,2013-08-12,72.9000015258789,73.2699966430664,72.0,72.0,1093800.0,0.0044089237634505896,-1.8222099775357097,2.3683946353999357,80.8202372932517,81.94165031244792,-1.191176055933255,-4.019574907291997,-3.954453718334136,-2.2560835518490023,10.800782476328335,1.2699966430664062,3.0610079127236105,3.2060016632080135,-2.560577144404675,8.97258047082071,0.32271225940166914,6.089291067014358,1.3355993652343727,55.01625873737386,-24.269418262866424,2.8832894038063466,8,-1.0750007629394531,-4.090000152587891,-5.732501029968262,-1.8500022888183594,1.55999755859375,0,-0.038820326088059964,1.261535030576194,72.58000183105469,-3.8947738269721124,72.62000274658203,1.8148179544780232,72.37000274658203,-0.038820326088059964
|
|
1522,2013-08-13,74.6500015258789,74.75,72.94000244140625,74.54000091552734,2887600.0,0.024005486465988213,10.677495569994093,0.12222269317170348,84.75423346844816,83.52821853470306,-2.3950995858120336,-5.213863131665477,-5.971651130841792,-3.8878809004153823,10.119819586391003,1.8499984741210938,3.2487945822608424,4.433501434326175,-1.1271034667761626,9.994106335428512,1.653198983774999,7.2138038848773505,-3.0800018310546875,97.18314399556421,16.920450539195215,2.780302450551171,8,-2.4350013732910156,-5.6100006103515625,-7.0525007247924805,-3.6000022888183594,-1.1500015258789062,1,-0.07541868409554908,-1.8222099775357097,72.9000015258789,1.261535030576194,72.58000183105469,-3.8947738269721124,72.62000274658203,-0.07541868409554908
|
|
1523,2013-08-14,73.3499984741211,74.58999633789062,72.91000366210938,74.58999633789062,1801800.0,-0.017414641998461877,1.709670274227984,-11.27264530448051,71.16561067052758,83.23897193792008,-0.5615710848380928,-3.4587598677493787,-4.99782387727106,-2.4385118597535467,9.149503566297904,1.7399978637695312,3.401508033295414,2.7319984436035156,-2.489225542214726,7.953222429421757,0.12138645069440201,5.342610436512629,-1.7163987731933616,55.974799008658636,-21.11495374075298,2.6106119929091176,8,-0.4199981689453125,-4.30999755859375,-5.409997940063477,-2.299999237060547,0.23999786376953125,2,-0.10988408624762858,10.677495569994093,74.6500015258789,-1.8222099775357097,72.9000015258789,1.261535030576194,72.58000183105469,-0.10988408624762858
|
|
1524,2013-08-15,72.22000122070312,72.6500015258789,71.41000366210938,72.3499984741211,1976500.0,-0.015405552514314635,2.397238798950702,0.1048366753010232,64.92538216331593,81.6835520856653,0.8331932920482501,-1.9191649301526326,-4.16227725670241,-1.1758591754821452,8.280465774102213,1.9399948120117188,3.497554911973822,1.279500961303711,-3.4550027939168615,6.014004716524283,-1.0877509163065753,3.646752838913997,2.529998779296875,24.251450500251266,-50.116137583586806,2.3672518776102858,8,0.7549972534179688,-3.1800003051757812,-4.267500877380371,-1.1700019836425781,0.7699966430664062,3,-0.05330931056558086,1.709670274227984,73.3499984741211,10.677495569994093,74.6500015258789,-1.8222099775357097,72.9000015258789,-0.05330931056558086
|
|
1525,2013-08-16,70.12999725341797,72.0,70.0,71.81999969482422,2494400.0,-0.028939406424241643,-1.0512852615517039,13.000293444450966,54.225327308621985,77.08575538267246,2.8164889448977988,0.3817977832618311,-2.4190026813436134,1.036792101844057,8.083444806622191,2.220001220703125,3.5781176015217113,-0.9320030212402344,-5.435441612218085,3.5714355697376163,-3.1837223167291597,1.319716274248691,4.553202819824222,2.7367842824835527,-68.21246140520644,2.2517192954889236,8,2.2450027465820312,-1.089996337890625,-2.177496910095215,0.9200019836425781,2.94000244140625,4,-0.0012832787881826846,2.397238798950702,72.22000122070312,1.709670274227984,73.3499984741211,10.677495569994093,74.6500015258789,-0.0012832787881826846
|
|
1526,2013-08-19,68.94000244140625,70.66000366210938,68.80000305175781,70.41000366210938,1936100.0,-0.016968413783214897,-1.1257149832589286,0.8698219509552529,47.696898930411564,71.81542170476092,3.67144560170253,1.7754456466770705,-1.6569989148939612,2.3477513890136237,8.079812351375443,1.8600006103515625,3.455202293938811,-2.193497848510745,-6.500615456259638,2.113619759238148,-4.3470566523851915,-0.039939044636298604,5.555869628906251,2.3529321252811335,-64.25291149045111,2.153558803874444,8,2.8349990844726562,0.09999847412109375,-0.9875020980834961,2.109996795654297,3.3199996948242188,0,0.018566851377540328,-1.0512852615517039,70.12999725341797,2.397238798950702,72.22000122070312,1.709670274227984,73.3499984741211,0.018566851377540328
|
|
1527,2013-08-20,69.26000213623047,71.19000244140625,67.59999847412111,69.13999938964844,5355100.0,0.004641712844385193,-1.243749269844157,-0.08163445369428471,48.87437377483708,68.05278328346313,2.9744658946696063,1.6561321607098733,-2.4374976628266154,2.158670886028247,8.37859062046937,3.590003967285142,3.0934005713765202,-1.946998214721674,-6.059660484731907,2.165664055288559,-4.0033293497267834,0.10933292028343544,4.894117792968757,23.748271379501762,-40.44236772195812,2.056331135005114,8,1.9149971008300781,-0.220001220703125,-1.3250017166137695,1.7899971008300781,2.9899978637695312,1,0.07507936453732844,-1.1257149832589286,68.94000244140625,-1.0512852615517039,70.12999725341797,2.397238798950702,72.22000122070312,0.07507936453732844
|
|
1528,2013-08-21,70.15000152587889,70.76000213623047,68.87000274658203,69.09999847412111,2627200.0,0.012850120736321191,-1.5033195565840398,8.749825163710106,46.42315711609035,64.40138479860423,1.9405077686807317,1.0092619302793793,-3.3219555165295986,1.4065741037151014,8.808476844717825,1.8899993896484375,2.487994810116618,-1.1784988403320398,-4.989957892542833,2.6329602118787534,-3.0842283664374435,0.7272306857733639,3.479788686914091,50.49507942119327,-9.559011017603055,1.9057295261053973,8,1.0249977111816548,-1.1100006103515483,-2.215001106262193,0.8999977111816548,1.8699951171875142,2,0.047754788328625564,-1.243749269844157,69.26000213623047,-1.1257149832589286,68.94000244140625,-1.0512852615517039,70.12999725341797,0.047754788328625564
|
|
1529,2013-08-22,70.95999908447266,71.37999725341797,69.79000091552734,69.98000335693361,1148500.0,0.011546650619743026,-1.3382288592938325,0.9333265516690278,42.94976781051904,60.20388761511371,0.9725497147727253,0.355309056122735,-4.002440569983392,0.7258994547533746,9.49539773135957,1.589996337890625,1.918240216446634,-0.45600128173828125,-4.140932646396365,3.2289300829198027,-2.2984669640673303,1.3864644005907678,2.187407789226583,76.36362375307118,19.8211525067306,1.8424656823290426,8,0.21500015258789062,-1.0550003051757812,-5.964999198913574,0.09000015258789062,2.1699981689453125,3,0.037063095932218904,-1.5033195565840398,70.15000152587889,-1.243749269844157,69.26000213623047,-1.1257149832589286,68.94000244140625,0.037063095932218904
|
|
1530,2013-08-23,71.7699966430664,71.80000305175781,70.79000091552734,71.55000305175781,1598600.0,0.011414847365337488,6.214135854608866,0.22448423511094137,42.81070420998875,55.980606161417825,0.039749856464950994,-0.25096927812866454,-4.75272721689106,0.03528072598803078,10.244651235359893,1.0100021362304688,1.5452118221953697,0.2164962768554659,-3.2930477194149574,3.7260402731258893,-1.5382757212797458,1.9712682749906776,0.9336175586665831,99.28556247649877,45.87543296196036,1.7547719981352121,8,-0.5949974060058594,-1.3849983215332031,-7.162496566772461,-0.7199974060058594,2.0900039672851562,4,0.016998763797782424,-1.3382288592938325,70.95999908447266,-1.5033195565840398,70.15000152587889,-1.243749269844157,69.26000213623047,0.016998763797782424
|
|
1531,2013-08-26,72.0,72.81999969482422,71.4800033569336,71.48999786376953,1315300.0,0.0032047285452370122,-4.0566743921574275,2.3182590601699324,43.31721454573153,51.376492947782644,-0.3702837029254198,-0.2620710980829415,-4.896871895078434,-0.09546782912735807,10.661794495143566,1.339996337890625,1.2454987146754206,0.2989997863769531,-3.0097449131990146,3.607744485952921,-1.3553725634110378,1.953372136164944,-4.400001525878892,84.29119725926485,33.70559666060895,1.654372349787986,8,-0.9050025939941406,-1.1749992370605469,-7.2649993896484375,-0.9500007629394531,2.4599990844726562,0,0.014861106872558594,6.214135854608866,71.7699966430664,-1.3382288592938325,70.95999908447266,-1.5033195565840398,70.15000152587889,0.014861106872558594
|
|
1532,2013-08-27,69.36000061035156,71.94000244140625,69.26000213623047,71.94000244140625,1725800.0,-0.03666665818956161,1.0775181419776085,-5.05880592995946,39.070432570707666,47.810362047802656,1.6096922381905472,2.4898317514132344,-2.1615574254695673,2.650678886067624,11.497210539103135,2.7399978637695312,0.8540392431789314,-2.3309997558593807,-5.668076838003884,1.0060773262851228,-3.9995382969316324,-0.6624612147871289,-1.6556021118163926,12.405018793434467,-35.66163194695808,1.668538541072252,8,0.8499984741210938,1.7350006103515625,-4.61250114440918,1.6899986267089844,7.209999084472656,1,0.04181086361533426,-4.0566743921574275,72.0,6.214135854608866,71.7699966430664,-1.3382288592938325,70.95999908447266,0.04181086361533426
|
|
1533,2013-08-28,69.27999877929689,70.0,69.19000244140625,69.69999694824219,1237000.0,-0.0011534289266245112,-1.7000330612141095,0.16278987242951135,37.72057227197227,44.78760539320891,1.1752397403916461,2.684636166428035,-2.0000343664413123,2.8146074369920058,12.235911720957988,0.80999755859375,0.40420615072434884,-2.396501541137681,-5.774650401257304,0.9816473189819419,-4.0855759711974855,-0.7074271110778767,-1.4732882568359429,2.4792398342973834,-43.7748577049961,1.6890744300598115,8,0.930000305175767,1.8199996948242045,-4.422498703002944,1.7700004577636577,7.169998168945298,2,0.04286953338675059,1.0775181419776085,69.36000061035156,-4.0566743921574275,72.0,6.214135854608866,71.7699966430664,0.04286953338675059
|
|
1534,2013-08-29,71.12999725341797,71.9000015258789,68.94000244140625,69.31999969482422,1819900.0,0.02670321170204648,-1.303508344861572,-4.30953678474129,45.295246752307996,43.79537422028514,-0.9450141776866019,0.8830632249484722,-3.728247618733363,1.055514886505378,12.215597245359533,2.9599990844726562,-0.2874155761869588,-0.5485031127929716,-3.9252369708096495,2.8282307452237063,-2.2368700418013105,1.1398638162153674,-3.2230209475097524,56.44320521316111,9.57492893334198,1.6883669290083423,8,-0.9199981689453125,0.045001983642578125,-6.147497177124023,-0.07999801635742188,4.75,3,0.012512293322289869,-1.7000330612141095,69.27999877929689,1.0775181419776085,69.36000061035156,-4.0566743921574275,72.0,0.012512293322289869
|
|
1535,2013-08-30,70.83999633789062,71.86000061035156,70.51000213623047,71.30000305175781,1181800.0,-0.0040770550643232095,-1.4107220708446866,-0.254147698533131,43.302972835282915,43.307160209715285,-0.6076046601719582,1.0820500971714324,-3.246719366963248,1.4279941162143643,11.500098490657127,1.3499984741210938,-0.7607211511011087,-0.7455039978027287,-4.106197174336231,2.6151891787307733,-2.425850586069487,0.9348425904640294,-2.8347595642040915,48.96894952208102,3.0019858726811464,1.6803465882667517,8,-0.6299972534179688,0.3350028991699219,-5.472497940063477,0.21000289916992188,2.8000030517578125,4,0.032326383877895326,-1.303508344861572,71.12999725341797,-1.7000330612141095,69.27999877929689,1.0775181419776085,69.36000061035156,0.032326383877895326
|
|
1536,2013-09-03,69.91999816894531,71.87999725341797,69.63999938964844,71.4800033569336,1784100.0,-0.01298698781063079,-1.1132027940821887,3.3912661292997646,33.74568781766209,41.62619510336251,0.5207917217532412,1.809727037866594,-2.1161451298207368,2.3895531114098816,10.609521894479904,2.2399978637695312,-1.146616319172324,-1.4845020294189482,-4.791474963400219,1.8224709045623229,-3.1379884964095908,0.16898443757169446,-1.8184661368360224,32.66652425130208,-6.540129851724693,1.6534864669906362,9,0.9250030517578125,1.2550010681152344,-4.437498092651367,1.1300010681152344,4.0200042724609375,1,0.056350150809302946,-1.4107220708446866,70.83999633789062,-1.303508344861572,71.12999725341797,-1.7000330612141095,69.27999877929689,0.056350150809302946
|
|
1537,2013-09-04,70.09999847412111,70.51000213623047,68.5,69.86000061035156,1932000.0,0.002574375141441987,2.792438299373097,-0.1538442728379877,37.90021678172312,40.67920173287726,0.5280003511298474,1.4222654814066402,-2.0607605199768955,2.2399681970852896,9.617191384442236,2.0100021362304688,-1.2571149080500277,-1.1265014648437415,-4.302963563686092,2.0499606339986087,-2.7147325142649095,0.4617295845774265,-1.9040970887575241,47.058757531219214,9.561179993458872,1.5882310494211742,9,0.5600013732910014,1.075000762939439,-4.617498397827163,0.9500007629394389,5.620002746582017,2,0.06219687168696786,-1.1132027940821887,69.91999816894531,-1.4107220708446866,70.83999633789062,-1.303508344861572,71.12999725341797,0.06219687168696786
|
|
1538,2013-09-05,69.91999816894531,71.62000274658203,69.01000213623047,69.83000183105469,2717000.0,-0.0025677647516960667,-2.0173491978090796,0.37498807896491404,40.78524102903939,40.438698757157304,0.7509098128717824,1.4854671743775896,-1.6806544257708822,2.4569908569679626,9.41960702113929,2.6100006103515625,-1.1736242405608692,-1.1840015411376896,-4.363750009941228,1.9957469276658486,-2.773875775539466,0.4058726932640866,-1.6316148173925171,41.764633284340675,2.484457166774895,1.5898742344017724,9,0.7400016784667969,1.2550010681152344,-3.72249698638916,1.1300010681152344,5.029998779296875,3,0.09510871996607806,2.792438299373097,70.09999847412111,-1.1132027940821887,69.91999816894531,-1.4107220708446866,70.83999633789062,0.09510871996607806
|
|
1539,2013-09-06,69.48999786376953,70.6500015258789,69.37999725341797,70.06999969482422,2406100.0,-0.006149890109218625,-2.174998569493982,-6.444727026110546,47.04251451489848,40.90889990214727,1.0621592106685398,1.7591444739259998,-1.0955852652429456,2.9076781916929804,9.211344953326739,1.2700042724609375,-1.133800289223359,-1.4575016021728544,-4.631182572044153,1.7161793676984445,-3.044342087108504,0.12933888276279504,-1.110982185351304,29.289901427239666,-14.009129616312226,1.5868404849356474,9,1.1700019836425781,1.6850013732910156,-2.462496757507324,1.5600013732910156,6.150001525878906,4,0.10015828606179067,-2.0173491978090796,69.91999816894531,2.792438299373097,70.09999847412111,-1.1132027940821887,69.91999816894531,0.10015828606179067
|
|
1540,2013-09-09,71.27999877929688,72.70999908447266,70.62999725341797,70.9000015258789,4013700.0,0.0257591159958952,-3.521714612686276,-0.655165609955013,60.24516949684736,42.789783785604584,-0.8992199935792087,-0.14044367095647203,-2.762936413457936,1.1280661666807816,9.422668691803048,3.220001220703125,-1.0711959363810166,0.3974994659423885,-2.6874106049993713,3.4824095368841483,-1.1449555695284914,1.9399545014132684,-2.812163420550533,66.03323952135959,16.82963156688433,1.542455035470882,9,-0.6749992370605469,-0.10499954223632812,-3.1899967193603516,-0.22999954223632812,3.3800048828125,0,0.06453421089924527,-2.174998569493982,69.48999786376953,-2.0173491978090796,69.91999816894531,2.792438299373097,70.09999847412111,0.06453421089924527
|
|
1541,2013-09-10,70.06999969482422,71.98999786376953,69.73999786376953,71.94999694824219,3316700.0,-0.01697529608858661,1.295919439784197,-4.947396952235629,53.28999885961911,44.36973559548363,0.009183689654847171,0.8924230118046808,-1.437628243042866,2.381281692298799,9.39244959155425,2.25,-1.0468486917103235,-0.6709995269775391,-3.623022138748098,2.28102308479302,-2.1470108328628186,0.8050117789077404,-1.515121049356324,37.292162381096496,-14.506312982483571,1.476011305885281,9,0.5349998474121094,1.1049995422363281,-0.9974985122680664,0.9799995422363281,3.9800033569335938,1,0.0509490468156506,-3.521714612686276,71.27999877929688,-2.174998569493982,69.48999786376953,-2.0173491978090796,69.91999816894531,0.0509490468156506
|
|
1542,2013-09-11,69.01999664306639,70.9800033569336,68.81999969482422,70.08000183105469,4343700.0,-0.014985058603266821,-1.9589109816319599,0.5638333705334573,45.469106767461966,45.23068387276027,1.1240958890577275,1.580022518760714,-0.2795607162630773,3.4763387899161984,8.844098801131517,2.160003662109375,-1.1158010312323228,-1.439502334594735,-3.845209637989413,0.9662049687999428,-2.642355986292074,-0.23664868289739616,-0.3798155766113638,5.141310530134767,-44.88786565935177,1.2028536516973372,9,1.585002899169936,2.155002593994155,0.4150037765503072,2.030002593994155,3.4300003051757955,2,0.07128377336474578,1.295919439784197,70.06999969482422,-3.521714612686276,71.27999877929688,-2.174998569493982,69.48999786376953,0.07128377336474578
|
|
1543,2013-09-12,65.29000091552734,67.37999725341797,63.5,63.790000915527344,22784600.0,-0.05404224730448104,-2.7307633055789897,-1.4150874137198686,31.57895258670692,43.70665118769348,4.725529907726042,4.927877808670004,3.529312538830439,7.142177194125935,8.925678026153811,5.519996643066392,-1.322858954251032,-4.766498184204096,-7.761610907986423,-1.7713854604217687,-6.264054546095252,-3.2689418223129394,7.529998779296875,19.435408180931812,-26.136446068265133,1.4975563618911634,9,2.8149986267089844,3.8349990844726562,4.507498741149902,5.759998321533203,7.459999084472656,3,0.1597488154222908,-1.9589109816319599,69.01999664306639,1.295919439784197,70.06999969482422,-3.521714612686276,71.27999877929688,0.1597488154222908
|
|
1544,2013-09-13,68.37000274658203,68.41000366210939,65.84999847412111,66.73999786376953,5605400.0,0.04717417350077269,1.994146358874552,1.086669921875,40.37374521110868,43.38118145167412,1.3553839686401403,1.6281299998606755,0.5833353644391366,4.009368873433985,9.6563086059587,3.1200027465820455,-1.1883174069541127,-1.4939964294433565,-4.39710656543177,1.4091137065450567,-2.945551497437563,-0.042441361449149895,4.263596954345701,52.87734235275309,13.51745817122756,1.4515550679942066,9,-0.2650032043457031,0.7549972534179688,1.502497673034668,2.6799964904785156,3.6599960327148438,4,0.09624095271795352,-2.7307633055789897,65.29000091552734,-1.9589109816319599,69.01999664306639,1.295919439784197,70.06999969482422,0.09624095271795352
|
|
1545,2013-09-16,70.04000091552734,70.70999908447266,68.66000366210939,69.0,4427300.0,0.024425890037408138,-1.383724489117006,0.6380354601962106,44.86911193441117,44.61711746464624,-0.49173902923448054,-0.05160181988104284,-0.8998432754868588,2.2714690583645876,10.143080011051762,2.339996337890625,-0.9782033538868831,0.1805015563964787,-2.7211512162238733,3.0821543290168307,-1.2703248299137044,1.6313279427066618,2.41092679138184,77.0318322862758,41.56448782028461,1.4508263863101776,9,-1.9350013732910156,-0.9150009155273438,-0.16750049591064453,1.0099983215332031,2.8600006103515625,0,0.07995428899087309,1.994146358874552,68.37000274658203,-2.7307633055789897,65.29000091552734,-1.9589109816319599,69.01999664306639,0.07995428899087309
|
|
1546,2013-09-17,70.22000122070311,70.34999847412111,69.31999969482422,69.73999786376953,2545100.0,0.002569964346414766,1.7837885208210216,0.4615412830576102,52.584136544159215,46.24866410491691,-0.6981238071424514,-0.13785913676737493,-0.9638069050334366,2.03478211513972,10.133772121803517,1.0299987792968892,-1.0178419805804424,0.2965019226074048,-2.576076747573808,3.1690805927886174,-1.1397874124832015,1.7327912576980111,2.0519079320678912,89.83954819317029,49.329422707787124,1.4362893350906032,9,-2.1150016784667827,-1.0950012207031108,-0.14750003814695845,0.8299980163574361,2.279998779296889,1,0.06322988271463048,-1.383724489117006,70.04000091552734,1.994146358874552,68.37000274658203,-2.7307633055789897,65.29000091552734,0.06322988271463048
|
|
1547,2013-09-18,74.45999908447266,74.80999755859375,69.80000305175781,70.0,5968600.0,0.06038162617575482,-1.061729112147552,9.291599777477824,62.45192655092232,48.65607360734836,-4.754614100432349,-4.1827642638069165,-5.020632212319015,-2.2224940517360636,9.635023673972007,5.0099945068359375,-0.896656036925009,4.276499938964847,0.7826491771499491,7.770350700779744,2.529574558057405,6.023425319872288,-10.959999084472656,96.90540628052433,49.453721697832236,1.746925380907446,9,-5.305000305175781,-5.305000305175781,-4.142498016357422,-3.4099998474121094,-1.8799972534179688,2,-0.005506258900832339,1.7837885208210216,70.22000122070311,-1.383724489117006,70.04000091552734,1.994146358874552,68.37000274658203,-0.005506258900832339
|
|
1548,2013-09-19,73.5,74.6500015258789,73.13999938964844,74.22000122070312,3401700.0,-0.01289281622718752,-1.0972216335353706,-0.16143528441738614,55.951791107059464,49.64599322869958,-3.6133720459131666,-3.118827405377118,-3.8925765014367357,-1.300061194769654,9.109322240278948,1.5100021362304688,-0.5493279392440797,3.14900093078613,-0.6462911328995915,6.944292994471851,1.2513548989432763,5.046646962628984,-9.773800048828122,85.37949003963708,37.451430372111076,1.8976460318428598,9,-4.345001220703125,-4.345001220703125,-2.872499465942383,-2.450000762939453,-0.839996337890625,3,-0.014285755806228706,-1.061729112147552,74.45999908447266,1.7837885208210216,70.22000122070311,-1.383724489117006,70.04000091552734,-0.014285755806228706
|
|
1549,2013-09-20,73.58999633789062,74.37000274658203,73.05999755859375,73.41999816894531,6739600.0,0.0012244399713010612,-1.9438339019664992,-0.2361081676768533,56.97615726081779,49.28276964691852,-3.420303681637648,-3.1639034335098586,-3.818387166425623,-1.444726243650564,8.886301314560356,1.3100051879882812,-0.2846625071821478,3.107497406005862,-0.9498423185315943,7.164837130543319,1.078827543737134,5.1361672682745905,-9.642120434570309,80.16256208968699,31.02915497515788,2.0286698622687305,9,-4.43499755859375,-4.43499755859375,-2.6049957275390625,-2.539997100830078,-1.7099990844726562,4,-0.011414545178583202,-1.0972216335353706,73.5,-1.061729112147552,74.45999908447266,1.7837885208210216,70.22000122070311,-0.011414545178583202
|
|
1550,2013-09-23,72.98999786376953,73.48999786376953,71.66000366210938,73.25,2353400.0,-0.008153261366751319,3.9459445526996793,-1.5294408042366034,57.916454356409716,49.796820257673026,-2.8521691196827845,-2.6011832096430396,-3.071007566898075,-0.8924232001466521,8.694858201138555,1.92999267578125,-0.06187215867991824,2.4464988708496094,-1.727354761357006,6.620352503056225,0.3595720547463088,4.53342568695291,-8.82487952734374,66.8488086883412,14.986691186031806,2.0869268161033077,9,-3.8349990844726562,-3.8349990844726562,-1.9824981689453125,-1.9399986267089844,0.26000213623046875,0,-0.013152474483756338,-1.9438339019664992,73.58999633789062,-1.0972216335353706,73.5,-1.061729112147552,74.45999908447266,-0.013152474483756338
|
|
1551,2013-09-24,73.06999969482422,73.73999786376953,71.76000213623047,72.79000091552734,1716300.0,0.0010960656719569695,1.4444465375631075,-1.0769095337304497,57.698295112518736,51.15561896267933,-2.7511852138026853,-2.7372536238211467,-2.9925675827464886,-1.0431320798284247,9.061639830855754,1.9799957275390625,0.11075462114200718,2.473000717163089,-1.8055768336099902,6.751578267936168,0.3337119417765422,4.612289492549635,-8.691983773955073,65.26946563723027,12.271010710615279,2.139288775386542,9,-3.9150009155273438,-3.9150009155273438,-2.362499237060547,-2.020000457763672,-2.4000015258789062,1,-0.0023265111489709778,3.9459445526996793,72.98999786376953,-1.9438339019664992,73.58999633789062,-1.0972216335353706,73.5,-0.0023265111489709778
|
|
1552,2013-09-25,72.26000213623047,72.91000366210938,71.66000366210938,72.33999633789062,1664900.0,-0.011085227343324067,1.049165462857,-0.2856948228882834,55.873506723407125,53.85501386675713,-1.601695782977714,-1.790663850232832,-1.967732078706348,-0.3009666343377546,8.464067041402885,1.4099960327148438,-0.048737725699893986,1.518003082275385,-2.7805765344813267,5.816582699032097,-0.6312867261029709,3.6672928906537408,-7.6733465826068255,20.06685293629834,-32.933534204135185,2.1492898083783567,9,-1.9300041198730469,-3.1050033569335938,-1.8525009155273438,-1.2100028991699219,-3.170005798339858,2,0.0033213099456745887,1.4444465375631075,73.06999969482422,3.9459445526996793,72.98999786376953,-1.9438339019664992,73.58999633789062,0.0033213099456745887
|
|
1553,2013-09-26,72.25,73.73999786376953,72.04000091552734,72.87999725341797,2047400.0,-0.00013841870931041722,-2.2381035422343323,7.875536480686695,57.07693132329357,55.71092343477768,-0.5594217336459479,-1.630336335837356,-1.774685289863271,-0.3282478212765483,7.914162358280227,1.6999969482421875,-0.022792333999845482,1.3595008850097656,-2.931617570964292,5.650619340983823,-0.7860583429772561,3.5050601129967873,-7.458877606276957,21.771089933981784,-32.814569573063665,2.1455592279870266,9,-0.5149993896484375,-3.095001220703125,-2.1424999237060547,-1.2000007629394531,-4.400001525878892,3,0.004567499391760377,1.049165462857,72.26000213623047,1.4444465375631075,73.06999969482422,3.9459445526996793,72.98999786376953,0.004567499391760377
|
|
1554,2013-09-27,72.0199966430664,72.93000030517578,71.79000091552734,72.29000091552734,1660700.0,-0.0031834374662088605,-2.123304278756715,0.4285800787163185,52.06242496590374,56.510180438276855,0.27131322584133954,-1.4021254442135103,-1.3750429213193769,-0.14347093172895597,8.26396691785723,1.1399993896484375,0.212793623159655,1.0849975585937557,-3.2349406470351028,5.404935764222614,-1.0749715442206735,3.244966661408185,-7.0284967460459455,17.307403100917366,-34.35010532152492,2.1599691028144314,9,0.045001983642578125,-2.8649978637695312,-1.912496566772461,-0.9699974060058594,-2.6899948120117188,4,0.008886518312613445,-2.2381035422343323,72.25,1.049165462857,72.26000213623047,1.4444465375631075,73.06999969482422,0.008886518312613445
|
|
1555,2013-09-30,73.12999725341797,73.66999816894531,71.0,71.11000061035156,2382100.0,0.015412394641626692,-1.3839292100503744,-7.481350664029387,58.576228101837046,57.17596838912995,-0.3959108979193786,-2.45778012036817,-2.361227824612456,-1.297333045845022,8.51471664900156,2.6699981689453125,1.0885277466069994,2.080498123168951,-2.3488454234719853,6.509841669809887,-0.13417365015152427,4.295169896489426,-7.94212740316604,77.73718664465092,23.260297293884392,2.2146717733204686,9,-0.8249969482421875,-3.9749984741210938,-2.589998245239258,-5.954998016357422,-3.6399993896484375,0,-0.017092848994214593,-2.123304278756715,72.0199966430664,-2.2381035422343323,72.25,1.049165462857,72.26000213623047,-0.017092848994214593
|
|
1556,2013-10-01,73.86000061035156,74.08999633789062,72.6500015258789,72.94000244140625,1397600.0,0.009982269716268588,1.086964694434923,0.4554453949729005,63.812799356901195,57.32717647868315,-0.6205370495926843,-3.032976089520332,-2.950254922280081,-2.1311071525771297,8.44368758975436,1.4399948120117188,1.6782943183026475,2.6135013580322237,-1.9526813248398724,7.17968404090432,0.33041001659617564,4.896592699468272,-8.479688205932803,92.55676375020987,30.524008679126325,2.2830913414360468,10,-1.0349998474121094,-4.7050018310546875,-3.0800018310546875,-6.685001373291016,-3.8899993896484517,1,-0.008258876324272246,-1.3839292100503744,73.12999725341797,-2.123304278756715,72.0199966430664,-2.2381035422343323,72.25,-0.008258876324272246
|
|
1557,2013-10-02,74.45999908447266,75.25,72.58999633789062,73.0999984741211,2963900.0,0.008123456121891914,-1.2352926091193517,1.4782644751463685,81.86239943672905,60.20613295975755,-1.3639717218269993,-3.467359721716605,-3.40842505592596,-2.853836958421766,8.04456313693059,2.660003662109375,2.1151669646208973,2.995499801635745,-1.752890557526797,7.743890160798287,0.6213046220544669,5.369694981217023,-8.891092976970398,81.4117431640625,13.412768389110994,2.3741951795812732,10,-1.3349990844726562,-5.084999084472656,-3.5,-7.284999847412109,-6.129997253417969,2,-0.050899824900987434,1.086964694434923,73.86000061035156,-1.3839292100503744,73.12999725341797,-2.123304278756715,72.0199966430664,-0.050899824900987434
|
|
1558,2013-10-03,76.56999969482422,77.61000061035156,72.5999984741211,74.16999816894531,4644500.0,0.028337370887660418,1.2366064206075242,1.7647062123439061,80.55140859563407,62.825605330292696,-3.34439530198037,-5.3267181654141496,-5.346898096580276,-5.0618135849552885,8.489119940493826,5.010002136230469,2.455916590558118,4.773000335693354,-0.4296058333940209,9.975606504780728,2.1716972511496664,7.374303420237041,-10.613849831622048,84.266250839695,13.761522035279569,2.6013030845436864,10,-2.2649993896484375,-6.0149993896484375,-5.917499542236328,-9.395000457763672,-7.569999694824219,3,-0.09768843393947702,-1.2352926091193517,74.45999908447266,1.086964694434923,73.86000061035156,-1.3839292100503744,73.12999725341797,-0.09768843393947702
|
|
1559,2013-10-04,76.44999694824219,77.75,76.01000213623047,76.33999633789062,2312100.0,-0.0015672292942446875,-3.51953945543181,0.04583355850629266,77.00081950090788,64.94609034634804,-3.102275003416409,-4.910308703775172,-5.10126012935865,-5.066228343967438,8.973730669247145,1.7399978637695312,2.22518419066202,4.304997634887698,-1.1717441609605572,9.781739430735954,1.5666267369635705,7.043368532811826,-9.794616040211054,80.74069552951389,10.604658073865949,2.738370897924125,10,-2.0749969482421875,-5.8249969482421875,-5.7949981689453125,-9.27499771118164,-7.489997863769531,4,-0.112491809253353,1.2366064206075242,76.56999969482422,-1.2352926091193517,74.45999908447266,1.086964694434923,73.86000061035156,-0.112491809253353
|
|
1560,2013-10-07,75.87999725341797,77.23999786376953,75.3499984741211,75.91000366210938,1837100.0,-0.007455849804809289,-2.4678761662781987,-0.2727840199750312,73.08317718798989,66.65552168806705,-2.323565278796508,-4.1929959849206995,-4.403533050344635,-4.616920922510943,9.47355572220738,1.8899993896484375,2.224599277496864,3.504998016357419,-2.2003791833619886,9.210375216076827,0.6523094164977152,6.357686616217123,-8.337046818029322,63.75966241431723,-3.7235688579722677,2.8526885998597047,10,-1.5049972534179688,-5.254997253417969,-5.187498092651367,-8.704998016357422,-8.930000305175781,0,-0.08632044885937629,-3.51953945543181,76.44999694824219,1.2366064206075242,76.56999969482422,-1.2352926091193517,74.45999908447266,-0.08632044885937629
|
|
1561,2013-10-08,73.63999938964844,76.30999755859375,73.05000305175781,75.55999755859375,2003900.0,-0.029520268118731763,-1.103228473968921,63.986270022883296,46.003900954715164,65.55889882487907,0.006470396644886023,-1.7621771637504082,-2.0601706555348898,-2.5002100300393266,10.061697825607254,3.2599945068359375,2.140849378443974,1.0865001678466797,-4.53804697767454,6.711047313367899,-1.7257734049139373,3.8987737406072966,-5.28048498909088,20.34888191006784,-41.61931063551339,2.8122735727606103,10,0.7350006103515625,-3.0149993896484375,-2.947500228881836,-6.465000152587891,-4.6599960327148295,1,-0.05635526290433768,-2.4678761662781987,75.87999725341797,-3.51953945543181,76.44999694824219,1.2366064206075242,76.56999969482422,-0.05635526290433768
|
|
1562,2013-10-09,73.94000244140625,74.69999694824219,72.83000183105469,73.58000183105469,1604000.0,0.004073914370509746,-1.0107467780175066,-0.18750049670584681,52.29167792531463,65.02720400288142,-0.03370811350708891,-1.765188883613618,-2.2676331245378094,-2.942167835225746,10.274004688545395,1.8699951171875,2.089260561823508,1.1405029296875,-4.259208527791969,6.540214387166969,-1.5593527990522347,3.8403586584272347,-4.8292491928933,26.01948680115137,-31.62466131882253,2.6998557287397364,10,0.43499755859375,-3.31500244140625,-2.930002212524414,-6.765003204345703,-7.760002136230469,2,-0.053692197587485446,-1.103228473968921,73.63999938964844,-2.4678761662781987,75.87999725341797,-3.51953945543181,76.44999694824219,-0.053692197587485446
|
|
1563,2013-10-10,75.72000122070312,76.48999786376953,74.47000122070312,74.80000305175781,1653400.0,0.024073555863180163,-1.556954812790327,2.5555461365659307,59.433141145719304,65.84617246730537,-1.4189405154588997,-2.87092789058687,-3.9328220414774933,-4.848346035755725,8.894422391203339,2.5499954223632812,2.086805953326703,2.3990016937255803,-1.8360081282191487,6.634011515670309,0.2814967827532229,4.516506604697938,-5.918108232071205,58.739846853804,3.781198851962749,2.117504910972364,10,-1.345001220703125,-5.095001220703125,-4.802501678466797,-8.545001983642578,-8.779998779296875,3,-0.09759639818426058,-1.0107467780175066,73.94000244140625,-1.103228473968921,73.63999938964844,-2.4678761662781987,75.87999725341797,-0.09759639818426058
|
|
1564,2013-10-11,74.94999694824219,75.94000244140625,74.08999633789062,75.75,1470900.0,-0.010169100106279472,2.13558248095897,-0.869570265204916,58.55146872318315,65.8434214252327,-0.21189017654396025,-1.6682221472859453,-3.1035898247773446,-4.223692066667212,7.858875161588469,1.850006103515625,2.178994582214429,1.2999977111816463,-2.2885560572136967,4.888551479576989,-0.4942791730160252,3.094274595379318,-4.512255398700816,48.072494883457004,-5.1597976117414674,1.794276884197675,10,0.220001220703125,-4.3249969482421875,-4.032497406005859,-7.689996719360352,-8.09999847412108,4,-0.07938622002014284,-1.556954812790327,75.72000122070312,-1.0107467780175066,73.94000244140625,-1.103228473968921,73.63999938964844,-0.07938622002014284
|
|
1565,2013-10-14,75.63999938964844,75.91999816894531,74.25,74.75,2182500.0,0.009206170373599054,1.3034505982510234,-1.112494993228938,60.646215869247385,65.4915788154934,-0.5681534714334191,-2.0207822938481854,-3.777028354029767,-5.008606659730589,7.735811764747735,1.6699981689453125,2.282210628039138,1.7100002288818388,-1.5515517035085082,4.971552161272186,0.07922426268666527,3.3407761950770123,-4.617277164070373,76.77597280097056,24.030838684427295,1.630775966195171,10,-0.470001220703125,-5.0149993896484375,-4.722499847412109,-7.519998550415039,-8.889999389648438,0,-0.08831306661922,2.13558248095897,74.94999694824219,-1.556954812790327,75.72000122070312,-1.0107467780175066,73.94000244140625,-0.08831306661922
|
|
1566,2013-10-15,74.66000366210938,75.7300033569336,74.20999908447266,74.87999725341797,1384600.0,-0.012956051499825594,-1.7142866874203855,-0.24718397997496871,59.80391729096946,63.040636354853426,0.6003945722062412,-0.7284453147063061,-2.818594819945787,-4.139446253601136,7.599363382767679,1.5200042724609375,2.5287537695638775,0.5080043792724638,-2.256900322966402,3.2729090815113295,-0.874447971846962,1.8904567303918896,-3.0990992145775493,50.00010422681422,-6.594464289955702,1.3824523511194318,10,0.5149955749511719,-4.035003662109375,-3.7700042724609375,-5.855003356933594,-6.4900054931640625,1,-0.1032682338024058,1.3034505982510234,75.63999938964844,2.13558248095897,74.94999694824219,-1.556954812790327,75.72000122070312,-0.1032682338024058
|
|
1567,2013-10-16,74.05000305175781,75.98999786376953,72.68000030517578,74.95999908447266,3338600.0,-0.008170380128994625,1.228959394579265,4.13646610022542,57.009351347561385,60.42485221617869,1.2808122549367766,-0.15888140999909695,-2.2415578682322916,-3.6425582138513874,7.255364989334559,3.30999755859375,2.553617988189643,-0.08149642944336222,-2.8428633706978275,2.679870511811103,-1.4621799000705948,1.2991870411838704,-1.993970960028534,35.95810037966775,-24.006969408496936,1.3806834706272297,10,1.1649971008300781,-3.4250030517578125,-3.160003662109375,-5.220003128051758,-4.680000305175781,2,-0.06846724491396028,-1.7142866874203855,74.66000366210938,1.3034505982510234,75.63999938964844,2.13558248095897,74.94999694824219,-0.06846724491396028
|
|
1568,2013-10-17,72.44999694824219,74.06999969482422,72.0,73.43000030517578,2627400.0,-0.021607103816015938,-1.202130552117363,1.0769314609096625,51.51301854730246,57.592874332444744,2.497583783242092,1.431838895230129,-0.6522003255692255,-2.157814115796839,6.996189277193904,2.0699996948242188,2.3783513019153872,-1.629002380371091,-4.479412652903676,1.2214078921614941,-3.0542075166373905,-0.20379724410479128,5.3000030517578125,11.278125041827844,-51.84874583529871,1.425205136266296,10,2.170001983642578,-1.8249969482421875,-1.55999755859375,-3.619997024536133,-3.029998779296875,3,-0.08654240037505667,1.228959394579265,74.05000305175781,-1.7142866874203855,74.66000366210938,1.3034505982510234,75.63999938964844,-0.08654240037505667
|
|
1569,2013-10-18,72.75,73.91000366210938,72.11000061035156,72.5999984741211,2223600.0,0.004140829046164418,-2.185853852853603,-0.15306225720313582,48.58210157672058,54.87053259785927,1.8076337655418229,1.1232693915836478,-0.9676449070390305,-2.5792110057762727,6.753794267018449,1.8000030517578125,1.8845066071946093,-1.2869995117187472,-4.191979610445472,1.6179805870079775,-2.7394895610821095,0.1654905376446152,4.885000000000005,18.797002545045004,-40.72688389488812,1.4524900493633628,10,1.4949989318847656,-0.9500007629394531,-4.135000228881836,-3.9200000762939453,-2.9199981689453125,4,-0.07986250939647765,-1.202130552117363,72.44999694824219,1.228959394579265,74.05000305175781,-1.7142866874203855,74.66000366210938,-0.07986250939647765
|
|
1570,2013-10-21,72.02999877929688,73.98999786376953,71.5999984741211,73.38999938964844,2949200.0,-0.009896923995919238,-1.1531514193415355,-9.066578505671126,43.166542833960854,54.55527058444213,2.1501968348137552,1.8631889554219185,-0.27048051767184234,-1.9724507574401002,7.1106841107711,2.3899993896484375,1.2425230075944427,-1.959000778198245,-4.966730437925563,1.0487288815290725,-3.462865608061904,-0.45513594833458626,5.492301220703126,9.794996923911118,-43.66881048099907,1.5038648298636583,10,2.0149993896484375,1.1750030517578125,-3.414999008178711,-3.1999988555908203,-2.7399978637695312,0,-0.07191448553327784,-2.185853852853603,72.75,-1.202130552117363,72.44999694824219,1.228959394579265,74.05000305175781,-0.07191448553327784
|
|
1571,2013-10-22,72.9000015258789,73.19000244140625,71.66999816894531,72.05999755859375,1432900.0,0.012078339043816388,1.1408423461904225,-0.6176496987512482,44.28991435653463,53.66618574346657,1.301000651210856,1.0327468335059677,-1.1639975585679991,-2.9497092902788467,7.3982706563121,1.5200042724609375,0.6995422324276603,-1.080498123168951,-4.100100400915537,1.9391041545776346,-2.5902992620422367,0.4293030157043347,4.385406413085946,29.61282989749846,-19.47652885267348,1.5098011388732928,10,1.1449966430664062,0.6349983215332031,-4.285001754760742,-4.070001602172852,-2.7000045776367188,1,-0.08436215908302425,-1.1531514193415355,72.02999877929688,-2.185853852853603,72.75,-1.202130552117363,72.44999694824219,-0.08436215908302425
|
|
1572,2013-10-23,72.5,73.22000122070312,72.16999816894531,72.77999877929688,1044500.0,-0.005486989266206055,-1.2340432439451983,-0.3333303058101198,32.97074084170916,50.725919043021,1.6486275076583041,1.5300992755053642,-0.8490595554154936,-2.6840098556515386,7.734989652035437,1.0500030517578125,0.19855995524130776,-1.492499542236331,-4.485100159914538,1.5001010754418758,-2.9887998510754414,0.003800766602779504,4.557991560371107,36.43729073229796,-7.863593917962696,1.4963003088391063,10,1.2949981689453125,1.2750015258789062,-3.885000228881836,-3.6700000762939453,-2.779998779296889,2,-0.059724163186961166,1.1408423461904225,72.9000015258789,-1.1531514193415355,72.02999877929688,-2.185853852853603,72.75,-0.059724163186961166
|
|
1573,2013-10-24,72.58000183105469,72.73999786376953,71.54000091552734,72.25,1145800.0,0.0011034735317887456,2.692332973379032,-1.17858310626703,33.75319492399444,47.970555287555584,1.2028707947584252,1.555857602953921,-0.9730397106870043,-2.918212978530903,7.88800386052968,1.1999969482421875,0.25091208952491684,-1.4289978027343722,-4.384555555400311,1.526559949931567,-2.9067766790673346,0.0487810735985903,4.259670005866425,42.449069835516276,2.643663561299981,1.4777788763329687,10,1.18499755859375,1.7949981689453125,-3.4250030517578125,-3.5100021362304688,-1.1800003051757812,3,-0.04422704606627881,-1.2340432439451983,72.5,1.1408423461904225,72.9000015258789,-1.1531514193415355,72.02999877929688,-0.04422704606627881
|
|
1574,2013-10-25,72.66000366210938,73.7300033569336,72.43000030517578,72.62999725341797,1324500.0,0.001102257220121139,-5.046521530845798,0.09092800665834373,35.90198049898285,45.22119580197064,0.8536422293478267,1.6087430125100752,-1.060568213170555,-3.127968841224316,7.958160899781847,1.3000030517578125,0.20299476541157446,-1.3809963226318303,-4.258713053677496,1.496720408413836,-2.8198546881546633,0.05786204289100283,3.8616879195281086,45.71445476230514,8.569835755184208,1.4388583655228362,10,1.1049957275390625,1.714996337890625,-3.5050048828125,-3.5900039672851562,-1.100006103515625,4,-0.04459132025689194,2.692332973379032,72.58000183105469,-1.2340432439451983,72.5,1.1408423461904225,72.9000015258789,-0.04459132025689194
|
|
1575,2013-10-28,71.87999725341797,72.75,71.0,72.68000030517578,1455200.0,-0.010735017470115626,2.723394584767223,-26.661072972285787,41.164674169903655,43.15016878851889,1.1669165540256472,2.4140717008872628,-0.2299300191915279,-2.494427117946728,8.610909077756364,1.75,-0.11952691407422833,-2.0985027313232365,-5.110682789999885,0.9136773273534118,-3.6045927606615606,-0.5924127019849124,4.342792888252902,32.23429199026345,-6.744271380154515,1.5060900293383228,10,1.6150016784667969,2.4950027465820312,-2.7249984741210938,-2.80999755859375,-1.5999984741210795,0,-0.02851969255279574,-5.046521530845798,72.66000366210938,2.692332973379032,72.58000183105469,-1.2340432439451983,72.5,-0.02851969255279574
|
|
1576,2013-10-29,73.25,73.44999694824219,71.5,71.70999908447266,1242200.0,0.0190595826228539,1.0103115082252172,-1.92499380114059,46.87216405852276,42.023814645292376,-0.4739720504820042,1.049852558128208,-1.4939745522862893,-4.0342736011856175,8.98834453580448,1.9499969482421875,-0.3666474355455023,-0.6979999542236328,-3.7275353169581393,2.3315354085108737,-2.212767635590879,0.8167677271436133,2.5549669303372013,82.41748107325607,40.072979939204785,1.5147676813672502,10,-0.7150001525878906,1.125,-4.095001220703125,-4.180000305175781,-2.6299972534179688,1,-0.05406142094843214,2.723394584767223,71.87999725341797,-5.046521530845798,72.66000366210938,2.692332973379032,72.58000183105469,-0.05406142094843214
|
|
1577,2013-10-30,70.66999816894531,73.4000015258789,70.30999755859375,73.30000305175781,2695400.0,-0.03522186800074656,1.1837469738551871,-1.7077943631688721,28.656004891054096,39.48414646126478,1.7613834272968347,3.511389434337147,1.1538741494808136,-1.654414430782083,9.112760002336898,3.0900039672851562,-0.7958731610355017,-3.0885017395019503,-6.440197262971154,0.2631937839672531,-4.764349501236552,-1.4126539777673486,4.750571406964909,10.526315789473683,-28.515578670569518,1.6758477617345988,10,1.4799995422363281,3.3600006103515625,-1.5149993896484375,-1.5999984741210938,-0.8300018310547017,2,-0.00665064713288277,1.0103115082252172,73.25,2.723394584767223,71.87999725341797,-5.046521530845798,72.66000366210938,-0.00665064713288277
|
|
1578,2013-10-31,69.08999633789061,70.5999984741211,68.26000213623047,70.36000061035156,2771900.0,-0.022357462459210997,1.6742815290178572,0.4828904618240945,26.819672685262844,37.06609880665836,3.145421290460675,4.745584152876972,2.75607021732543,-0.05536882083052319,8.695795242245339,2.4099960327148438,-1.2188866072113171,-4.294503402709978,-7.978143499371271,-0.6108633060486852,-6.136323451040624,-2.4526833543793316,5.819516036287965,15.173565199926095,-21.78723063674918,1.8418200483306455,10,2.035003662109389,3.9150047302246236,0.6525020599365376,-0.01999664306639204,1.25,3,0.009118612189982,1.1837469738551871,70.66999816894531,1.0103115082252172,73.25,2.723394584767223,71.87999725341797,0.009118612189982
|
|
1579,2013-11-01,67.84999847412111,68.94999694824219,66.34999847412111,68.94000244140625,5034400.0,-0.017947574605521543,3.684711558949448,0.8582679530463201,20.47010630809163,34.54427252600623,4.042355425744702,5.595121727070364,3.9781983940698353,1.2533389358275855,8.432743208138804,2.739997863769503,-1.6280372633767541,-5.104501342773418,-9.259122186049666,-0.9498804994971692,-7.181811764411549,-3.0271909211352863,6.2615726715037,21.126765103786692,-10.351637654146433,2.0773104216381246,11,2.190002441406236,4.200000762939439,2.595001220703111,1.2200012207031108,1.2700042724609233,4,0.05232134313329162,1.6742815290178572,69.08999633789061,1.1837469738551871,70.66999816894531,1.0103115082252172,73.25,0.05232134313329162
|
|
1580,2013-11-04,69.33000183105469,69.48999786376953,67.09999847412111,67.66000366210939,1927100.0,0.021812872368716096,1.402021224389631,-1.5321028354646633,30.5332761176562,33.01575716613085,2.390463269554175,3.793756834155346,2.4710420468050813,-0.18920727504783486,8.371684905184132,2.3899993896484233,-1.8252591922638004,-3.2969982147216825,-7.512820081668636,0.9188236522252708,-5.404909148195159,-1.1890872812482058,3.6949491405596007,41.97188728695437,12.30609860668843,2.1079109334734754,11,0.7099990844726562,2.7199974060058594,1.2799968719482422,-0.26000213623046875,-0.9800033569335795,0,0.032164945458579064,3.684711558949448,67.84999847412111,1.6742815290178572,69.08999633789061,1.1837469738551871,70.66999816894531,0.032164945458579064
|
|
1581,2013-11-05,69.48999786376953,69.76000213623047,68.98000335693361,69.02999877929689,1344300.0,0.002307745975612896,-1.7857600239786189,0.2754488555895594,32.77947351528206,32.99450524097228,1.895189154031641,3.485621515603313,2.277777525724673,-0.299418270453657,9.284915300757548,0.7799987792968608,-2.0096840512953804,-2.929502105712885,-7.339442335685533,1.4804381242597628,-5.134472220699209,-0.724531990726561,2.6004597581957114,44.538979154988,15.021850171448278,2.204970114986327,11,0.5500030517578125,2.5600013732910156,1.2400016784667969,-0.33499908447265625,-9.099998474121094,1,0.011368555760731258,1.402021224389631,69.33000183105469,3.684711558949448,67.84999847412111,1.6742815290178572,69.08999633789061,0.011368555760731258
|
|
1582,2013-11-06,69.97000122070311,70.19000244140625,68.58999633789061,69.59999847412111,1588300.0,0.0069075172210335545,2.9506070510224616,0.804355397807337,39.76901616269954,33.66292982305063,1.1382651635130117,2.838475983074261,1.8545055292340322,-0.7073390204806032,10.250125385799372,1.6000061035156392,-2.053239380980685,-2.2509986877441577,-6.729627280004323,2.2276299045160073,-4.490312983874247,-0.01168439161406809,1.316792120563946,85.17653521369446,51.148366628001895,2.239314296130084,11,0.06999969482423296,2.079998016357436,1.0199985504150533,-0.8150024414062358,-10.770000457763658,2,0.009289717229368888,-1.7857600239786189,69.48999786376953,1.402021224389631,69.33000183105469,3.684711558949448,67.84999847412111,0.009289717229368888
|
|
1583,2013-11-07,68.33000183105469,70.19000244140625,68.30000305175781,69.87000274658203,2483500.0,-0.023438607417991197,-1.3625014901175405,-4.162133740231674,33.581014288370156,33.40504468853811,2.3602036561861865,4.107017200031649,3.5359281136065306,0.9885933826977578,10.624084360870862,1.8899993896484375,-2.2353963184672097,-3.521498107910162,-8.004032473912275,0.9610362580919514,-5.762765290911219,-1.2802309249091053,2.2656402288119324,51.56253414845894,14.962986453842277,2.241267183001059,11,1.5699958801269531,3.7199974060058594,2.9199981689453125,1.0449981689453125,-10.45000076293946,3,0.022098557974129296,2.9506070510224616,69.97000122070311,-1.7857600239786189,69.48999786376953,1.402021224389631,69.33000183105469,0.022098557974129296
|
|
1584,2013-11-08,69.0,69.06999969482422,68.05000305175781,68.15000152587889,1372100.0,0.009805329298861576,1.0606037253103784,-0.5519467329862219,38.7024813418612,33.1314677076445,1.2476387020387278,3.1288210170438333,2.856352528344928,0.3874546462817108,11.221021864836855,1.0199966430664062,-2.2366304334266403,-2.554000091552737,-6.959798618316569,1.8517984352110943,-4.75689935493466,-0.35110082817081434,1.19000244140625,61.48864357440361,20.61041960001127,2.202899263381919,11,0.8999977111816406,3.049999237060547,3.4300003051757812,1.5550003051757812,-10.330001831054688,4,0.019420236781023448,-1.3625014901175405,68.33000183105469,2.9506070510224616,69.97000122070311,-1.7857600239786189,69.48999786376953,0.019420236781023448
|
|
1585,2013-11-11,68.95999908447266,69.66000366210939,68.51000213623047,68.84999847412111,1437300.0,-0.0005797234134398144,-1.9114210109516903,0.12941271508197483,34.34023414567871,31.739031050661826,0.9274056569292668,2.785529010340241,2.8954627744789434,0.5317494992996927,11.717729370929824,1.1500015258789205,-2.2744278419648936,-2.260000991821286,-6.3640392825116265,1.844037298869054,-4.312020137166456,-0.20798184647611606,-2.6100006103515483,42.52319122690682,0.21088390475820518,2.0520191453451693,11,0.9150009155273438,2.8349990844726562,3.5400009155273438,1.6650009155273438,-9.860000610351562,0,0.00232023875048748,1.0606037253103784,69.0,-1.3625014901175405,68.33000183105469,2.9506070510224616,69.97000122070311,0.00232023875048748
|
|
1586,2013-11-12,66.94999694824219,69.20999908447266,66.20999908447266,69.02999877929689,3146000.0,-0.029147363151329375,1.4590139330114815,-18.909002635596966,30.443988270425336,31.937695870591966,2.178908040327215,4.414641664786814,4.910858305589201,2.6481900281029453,12.562597671197992,3.0,-2.4318593824141175,-3.884502792358404,-8.07551977109189,0.30651418637508243,-5.98001128172514,-1.788994302991668,2.7100067138672017,18.592895467798424,-23.45203874099811,2.09550848936674,11,1.4550018310546875,4.400001525878906,5.5500030517578125,3.6750030517578125,-8.179996490478516,1,0.020911151451750376,-1.9114210109516903,68.95999908447266,1.0606037253103784,69.0,-1.3625014901175405,68.33000183105469,0.020911151451750376
|
|
1587,2013-11-13,68.98000335693361,70.16000366210939,67.69000244140625,68.26000213623047,3359500.0,0.030321232281172117,-1.6559144195509476,-0.34615412830576686,38.84760376364038,33.274132657078354,-0.12967075659787497,2.0926180570840955,2.9041425080892935,0.7466082537013534,13.889564416516926,3.2100067138672017,-2.5992926983618077,-1.6009963989257727,-5.581115709458217,2.3791229116066717,-3.591056054191995,0.38906325634044947,-2.7700042724609517,69.59803859550286,26.463922772319876,1.9900596552662226,11,-0.7800025939941548,2.369995117187486,3.519996643066392,1.644996643066392,-10.180004119873061,2,-0.12452890039504083,1.4590139330114815,66.94999694824219,-1.9114210109516903,68.95999908447266,1.0606037253103784,69.0,-0.12452890039504083
|
|
1588,2013-11-14,66.18000030517578,67.73999786376953,65.72000122070311,67.30000305175781,7099000.0,-0.04059151805588279,1.0200043487714863,-1.555556732929228,32.820797234327685,34.64643164888236,2.474343370385796,4.636520876071927,5.701182928528411,3.6412166713954406,15.224338448368252,3.260002136230497,-3.0407968268859946,-4.087499618530273,-8.419909036016278,0.24490979895573162,-6.253704327273269,-1.921294909787278,3.980003356933608,10.360334043577133,-31.1070182014902,2.1662047087430016,11,1.7750015258789062,4.924999237060547,6.319999694824219,4.444999694824219,-7.189998626708984,3,-0.10546992308929382,-1.6559144195509476,68.98000335693361,1.4590139330114815,66.94999694824219,-1.9114210109516903,68.95999908447266,-0.10546992308929382
|
|
1589,2013-11-15,66.94000244140625,67.5,65.91999816894531,66.25,2582500.0,0.011483864199544724,-1.3407328706738704,-0.6160720976015149,36.889623750556275,35.35269249698237,1.7563862878046024,3.6036938807254586,4.960850685073865,2.9593246912027524,16.631245327480094,1.5800018310546875,-3.035787321040587,-3.0369976043701143,-7.446987298779717,1.3729920900394887,-5.241992451574916,-0.8320027571653128,3.220001220703139,27.477489861846323,-14.531630053673666,2.2049948472048024,11,1.0149993896484375,3.914997100830078,5.55999755859375,3.68499755859375,-7.960002899169922,4,-0.13534510072988715,1.0200043487714863,66.18000030517578,-1.6559144195509476,68.98000335693361,1.4590139330114815,66.94999694824219,-0.13534510072988715
|
|
1590,2013-11-18,66.84999847412111,67.76000213623047,66.80000305175781,66.98000335693361,1769300.0,-0.001344546818084158,-7.347973197106379,-0.18841220698805838,31.77678225012133,35.24128235640895,1.628903094827379,3.46329232118822,5.012178333468242,3.0997659862236873,17.82594061469308,0.9599990844726562,-2.8737157637129087,-2.8680015563964645,-7.377634710318148,1.641631597525219,-5.122818133357313,-0.6131849794356157,3.221205139160162,25.450374596192653,-10.974480786845035,2.2548165769608444,11,1.1050033569335795,4.00500106811522,6.047500610351548,3.775001525878892,-7.149997711181655,0,-0.12236350773205218,-1.3407328706738704,66.94000244140625,1.0200043487714863,66.18000030517578,-1.6559144195509476,68.98000335693361,-0.12236350773205218
|
|
1591,2013-11-19,66.75,67.40000152587889,66.09999847412111,67.18000030517578,1548500.0,-0.001495863521370433,1.988503327984037,3.3075704225352114,37.00267332062441,34.93391092951172,1.4520586595606915,3.245313291133101,5.110548930795488,3.2522080370235926,19.168974021270895,1.300003051757784,-2.4946996645666104,-2.6604999542236385,-7.094638400066074,1.7736384916187973,-4.877569177144849,-0.4434307313024277,3.234179565429713,23.1981579490001,-15.820979474923657,2.2170692229212148,11,1.2050018310546875,4.104999542236328,6.147499084472656,3.875,-7.590000152587891,1,-0.11460676443264284,-7.347973197106379,66.84999847412111,-1.3407328706738704,66.94000244140625,1.0200043487714863,66.18000030517578,-0.11460676443264284
|
|
1592,2013-11-20,68.16999816894531,68.76000213623047,67.51000213623047,67.62999725341797,2288800.0,0.02127338080816954,-2.205164571819827,-1.2558151913557247,46.91689899140726,36.41567589651584,-0.2795153668977406,1.564502465502045,3.7392397400867594,1.8947204835190377,20.303407630149493,2.0100021362304688,-2.3372334921239144,-1.0240016937255803,-5.240483419895526,3.192480032444365,-3.132242556810553,1.0842391693593925,1.7288978295898687,80.59198060528195,36.96380782563628,2.108240863084973,11,-0.2299957275390625,2.6850013732910156,4.730001449584961,2.4550018310546875,-9.05999755859375,2,-0.13789053782700245,1.988503327984037,66.75,-7.347973197106379,66.84999847412111,-1.3407328706738704,66.94000244140625,-0.13789053782700245
|
|
1593,2013-11-21,69.37000274658203,69.87000274658203,68.23000335693361,68.93000030517578,2501200.0,0.017603118818673824,1.2777730682829456,0.8148179544780232,55.10753432453797,38.2384595612577,-1.4711933882375092,0.11771784236432836,2.723119467944059,0.7707468765777321,20.96809596031201,1.7000045776367188,-2.2113070434416215,0.3365028381347628,-3.5702975535702137,4.243303229839739,-1.6168973577177184,2.289903033987244,-3.6500015258789205,87.3417868214434,39.17914975336717,1.9534001958524865,11,-1.4300003051757812,0.5249977111816406,3.549997329711914,1.2549972534179688,-10.34000396728515,3,-0.1523713866371771,-2.205164571819827,68.16999816894531,1.988503327984037,66.75,-7.347973197106379,66.84999847412111,-0.1523713866371771
|
|
1594,2013-11-22,69.41999816894531,69.98000335693361,68.51999664306639,69.98000335693361,1563700.0,0.0007207066510566129,4.2142613860844955,-1.2727320016646182,50.334558573276155,40.01560671987964,-1.6263777806826312,-0.19758672154601697,2.7620877422724845,0.8066270078082312,22.214795770938927,1.460006713867216,-2.255083001241161,0.5484985351562557,-2.9750356902376183,4.07203276055013,-1.2132685775406884,2.3102656478531998,-3.61699691772462,85.56689476167966,35.10838674579777,1.7617671126969388,11,-1.4799957275390625,0.4350013732910156,3.2025012969970703,1.2050018310546875,-10.829998016357422,4,-0.15024483960796653,1.2777730682829456,69.37000274658203,-2.205164571819827,68.16999816894531,1.988503327984037,66.75,-0.15024483960796653
|
|
1595,2013-11-25,69.83000183105469,70.47000122070312,69.51999664306639,69.65000152587889,1193200.0,0.005906131848513851,-3.318103792068865,-0.32142613860848307,51.24088859485134,42.32637342259365,-2.1232788088042014,-0.8106056228959062,2.393809024730558,0.5009236796354486,22.741629825197794,1.0500030517578125,-2.0466564685439153,1.061001968383792,-2.203808441248114,4.325812378015698,-0.5714032364321611,2.693407173199745,-3.859920495605479,85.35471424705601,32.73683071202247,1.6324052048159534,11,-1.7350006103515625,0.024997711181640625,3.1924972534179688,0.7949981689453125,-11.050003051757805,0,-0.15537737368342963,4.2142613860844955,69.41999816894531,1.2777730682829456,69.37000274658203,-2.205164571819827,68.16999816894531,-0.15537737368342963
|
|
1596,2013-11-26,69.29000091552734,70.25,68.68000030517578,69.51999664306639,1490100.0,-0.007733078925499792,-1.1655213781346354,-1.2777518755561292,47.529071782198855,43.29098098021125,-1.359396587386584,-0.6139677106551034,2.9643174693409264,1.1051418966951303,23.82210142277835,1.5699996948242188,-1.9828542759295686,0.719001007080081,-1.7957214754793398,3.2337234896395017,-0.5383602341996294,1.9763622483597914,-3.0499243869629,60.13511249494166,11.155021512612443,1.2573612412797082,11,-1.1949996948242188,0.4350013732910156,4.334999084472656,1.3349990844726562,-11.510002136230462,1,-0.1384038104470402,-3.318103792068865,69.83000183105469,4.2142613860844955,69.41999816894531,1.2777730682829456,69.37000274658203,-0.1384038104470402
|
|
1597,2013-11-27,70.19999694824219,70.30000305175781,68.75,69.43000030517578,1084500.0,0.013133150825387352,2.195853422578083,-3.3478736814173105,57.17572180552382,45.99708371034415,-2.322358144008433,-1.6453377729990706,1.9593434816846695,0.27297097976538964,24.40518451178016,1.5500030517578125,-1.8364311908262891,1.6524971008300753,-0.7873036300791654,4.092297831739316,0.43259673537545495,2.8723974662846956,-3.7061249381494292,87.94622634119087,37.669652136581625,1.2199003654546232,11,-2.0049972534179688,-0.4749946594238281,3.5900020599365234,0.4250030517578125,-11.919998168945305,2,-0.1572649228029136,-1.1655213781346354,69.29000091552734,-3.318103792068865,69.83000183105469,4.2142613860844955,69.41999816894531,-0.1572649228029136
|
|
1598,2013-11-29,69.72000122070311,70.75,69.38999938964844,70.26000213623047,485700.0,-0.0068375462735842385,-1.2666590373012392,-0.7013029477334839,52.803740539024496,47.76531890906285,-1.4387003225263584,-1.1760187438272993,2.3677737970488835,0.8249585638929773,24.10886714447491,1.3600006103515625,-1.4354640317696266,1.141001129150382,-1.3441375560259416,3.626139814326706,-0.10156821343778688,2.383570471738551,-2.987561457973726,53.81178346237107,4.748838278472427,1.2425693425881634,11,-1.295001983642564,0.005001068115248586,4.064998626708999,0.9049987792968892,-11.700000762939439,4,-0.15218015525795692,2.195853422578083,70.19999694824219,-1.1655213781346354,69.29000091552734,-3.318103792068865,69.83000183105469,-0.15218015525795692
|
|
1599,2013-12-02,71.4000015258789,72.22000122070312,70.45999908447266,70.45999908447266,2356100.0,0.0240963894974362,-2.7446756704110125,-1.740742310572299,58.42541640234274,50.72627825930967,-2.7038576000128387,-2.715658485270538,0.6313530114153991,-0.7767012602877656,22.866762666595893,2.500000000000014,-1.248216479248299,2.6435012817382812,-0.11453281989959407,5.401535383376157,1.2644842309193507,4.022518332557212,-4.346156944167873,76.83617280358625,25.832881562422877,1.3790170508189368,12,-2.240001678466797,-1.6749992370605469,2.6699981689453125,-0.7750015258789062,-14.050003051757812,0,-0.1732493344849373,-1.2666590373012392,69.72000122070311,2.195853422578083,70.19999694824219,-1.1655213781346354,69.29000091552734,-0.1732493344849373
|
|
1600,2013-12-03,71.55999755859375,71.94000244140625,70.66999816894531,71.37999725341797,1784600.0,0.002240840746436934,1.7021078005665171,0.1914891890137004,68.25019330208275,54.19822492391616,-2.3752635788125076,-2.845935442299151,0.43497510150497476,-0.8631777042964188,21.872756149104738,1.2700042724609375,-0.6407278371603553,2.691997528076172,-0.33121517844887194,5.715210234601216,1.18039117481365,4.203603881338694,-3.989537312983515,81.35583357579284,25.168367285593476,1.5116063532625228,12,-1.6949958801269531,-1.9749984741210938,2.5100021362304688,-0.93499755859375,-11.959999084472656,1,-0.1812464763625229,-2.7446756704110125,71.4000015258789,-1.2666590373012392,69.72000122070311,2.195853422578083,70.19999694824219,-0.1812464763625229
|
|
1601,2013-12-04,70.27999877929689,71.5999984741211,69.91000366210939,71.25,1762500.0,-0.017887071310319524,1.0239481017862684,-5.388886534141403,55.47136247017758,55.14872086600175,-0.6055567694046289,-1.584979927089833,1.6603890977462896,0.487156710843891,21.12499356246456,1.6899948120117045,-0.17506755303111277,1.3724987030029467,-1.705086668574694,4.450084074580587,-0.1662939827858736,2.911291388791767,-2.2445844361773624,44.09216833032889,-9.969380825776248,1.538792685788823,12,-0.054996490478529836,-0.694999694824233,3.6550006866454936,0.3450012207031108,-20.579998016357436,2,-0.163631192369737,1.7021078005665171,71.55999755859375,-2.7446756704110125,71.4000015258789,-1.2666590373012392,69.72000122070311,-0.163631192369737
|
|
1602,2013-12-05,70.62000274658203,70.79000091552734,69.19999694824219,69.54000091552734,1774300.0,0.0048378482241138165,1.239445095152642,-1.11340254837189,73.56689652044467,57.19976110999137,-0.627464433838739,-1.9750525615416876,1.2947384406144806,0.2511558546557353,20.718362361716302,1.5900039672851562,0.43541266282880997,1.6800025939941463,-1.457962126266338,4.817967314254631,0.11102023386391124,3.2489849541243814,-2.1661297157041446,47.019993027450624,-12.050234260248516,1.5689823601302393,12,-0.2500038146972656,-1.0600013732910156,2.8349971771240234,0.00499725341796875,-21.360004425048828,3,-0.1818182309247588,1.0239481017862684,70.27999877929689,1.7021078005665171,71.55999755859375,-2.7446756704110125,71.4000015258789,-0.1818182309247588
|
|
1603,2013-12-06,69.83999633789061,70.83000183105469,69.26000213623047,70.69999694824219,1871700.0,-0.01104512005600522,1.8035449108322774,-0.7962955113805074,65.36013319109033,58.869269400859615,0.25280701498405733,-1.1342757895297808,2.0398280857333617,1.1138022849305287,20.170497306762496,1.5699996948242188,0.9230694691464407,0.8244964599609261,-2.3243144531951003,3.9733073731169526,-0.74990899661708,2.3989019165389323,-1.0095104880302017,21.19200278901928,-40.14470118508454,1.574405456578013,12,0.6100044250488423,-0.8699951171874858,3.250001907348647,0.7850036621093892,-20.18999481201171,4,-0.16552116501647107,1.239445095152642,70.62000274658203,1.0239481017862684,70.27999877929689,1.7021078005665171,71.55999755859375,-0.16552116501647107
|
|
1604,2013-12-09,70.33999633789061,70.5999984741211,69.52999877929689,69.87999725341797,1591800.0,0.007159221452145648,1.1836653665599821,-0.5348822767516291,67.71572794117057,60.699807106006205,-0.11506786268448366,-1.6113543337432645,1.5174162878930133,0.6930035917456792,19.495986141849446,1.0699996948242045,1.1619738616376054,1.2574966430663892,-1.9464670011621052,4.461460287294884,-0.3444851790478509,2.8594784651806293,-1.1705589509459315,41.60573372909526,-23.267766456397894,1.6019818221142461,12,0.11000442504884234,-1.3699951171874858,1.7250041961670064,0.2850036621093892,-21.549995422363267,0,-0.17514922549818823,1.8035449108322774,69.83999633789061,1.239445095152642,70.62000274658203,1.0239481017862684,70.27999877929689,-0.17514922549818823
|
|
1605,2013-12-10,69.12000274658203,71.87999725341797,68.80000305175781,71.83000183105469,4940400.0,-0.017344237344684044,1.192174548140023,-5.891314082895377,60.80220661413949,62.174599865110714,1.1103904207111128,-0.3992276647162498,2.6645754544225895,1.955091752054841,18.882003891461395,3.0799942016601562,1.1428459303868124,0.02950286865234375,-3.1739718708031717,3.232977608107859,-1.572234501075414,1.6312402383801015,3.0999984741210938,10.389620040574583,-57.287091322259954,1.601737369727755,12,1.3649978637695312,-0.15000152587890625,1.924997329711914,1.5049972534179688,-21.630001068115234,1,-0.17028361986057594,1.1836653665599821,70.33999633789061,1.8035449108322774,69.83999633789061,1.239445095152642,70.62000274658203,-0.17028361986057594
|
|
1606,2013-12-11,68.34999847412111,69.62000274658203,67.62000274658203,69.23999786376953,3679600.0,-0.011140107665852161,1.4242289730429556,0.32841316985965324,50.87209452760968,61.47419683423138,1.9366973545794224,0.5070349151715305,3.3277623065011284,2.76617408403429,17.597706030471944,2.0,1.1920623269977426,-0.8105014801025305,-3.8752167584890174,2.2542137982839563,-2.342859119295781,0.72185615909072,3.8016027832031085,17.136072038770603,-46.886649191338535,1.532357639193245,12,1.5700035095214702,0.620002746582017,2.6950016021728374,2.275001525878892,-20.500000000000014,2,-0.12801755955141636,1.192174548140023,69.12000274658203,1.1836653665599821,70.33999633789061,1.8035449108322774,69.83999633789061,-0.12801755955141636
|
|
1607,2013-12-12,60.38999938964844,64.37999725341797,60.31000137329102,63.1500015258789,25657100.0,-0.11645938935150835,-1.787670159120015,3.101128122481911,23.711925042513343,58.24177289017457,9.341127837686116,8.21150415230457,11.06690303849038,10.716910472093247,17.73128184815171,8.039997100830085,0.9896522440133566,-8.341000366210935,-13.321255516663953,-3.360745215757923,-10.831127941437444,-5.850872790984425,11.580337927246092,0.6914264895705134,-57.88728858464835,2.490127575226506,12,5.875001907348633,5.875001907348633,10.655000686645508,10.235000610351562,-12.930000305175781,3,-0.17701604131066406,1.4242289730429556,68.34999847412111,1.192174548140023,69.12000274658203,1.1836653665599821,70.33999633789061,-0.17701604131066406
|
|
1608,2013-12-13,59.20000076293945,60.290000915527344,58.540000915527344,59.88999938964844,10173500.0,-0.01970522667223218,1.3489906424813425,0.2499993089321903,21.953899942277047,54.1893821723895,9.925729669920486,9.330127247991555,11.949639770719614,11.891750277241613,17.346106203256646,1.8499984741210938,0.83258225414896,-9.181999015808103,-15.666154528770562,-2.69784350284565,-12.424076772289325,-5.93992125932688,12.07071639733887,4.947526451243924,-48.14293783447865,3.242077756481226,12,6.040000915527344,6.180000305175781,11.844999313354492,11.424999237060547,-12.049999237060554,4,-0.16790544448149602,-1.787670159120015,60.38999938964844,1.4242289730429556,68.34999847412111,1.192174548140023,69.12000274658203,-0.16790544448149602
|
|
1609,2013-12-16,57.88000106811523,59.77000045776367,57.349998474121094,59.65999984741211,6497500.0,-0.022297291854945,1.4200019836425781,2.579713510136621,18.766322891800755,48.691174349024834,10.198740301182049,10.473557332222931,12.944572623707053,13.164970503837573,17.02633543433451,2.420001983642578,0.3766017714428358,-10.048998641967778,-18.046613217318658,-2.0513840666168974,-14.04780592964321,-6.050191354292338,12.372258792583018,3.6476437613285264,-43.487768581012894,3.9988072876754384,12,6.734996795654304,6.904998779296882,13.094997406005866,12.744998931884773,-10.260002136230455,0,-0.14219072892813145,1.3489906424813425,59.20000076293945,-1.787670159120015,60.38999938964844,1.4242289730429556,68.34999847412111,-0.14219072892813145
|
|
1610,2013-12-17,58.66999816894531,59.04999923706055,57.4900016784668,57.79999923706055,4982900.0,0.013648878477047433,-1.0939648175978576,-0.4887637800675482,22.600597439388025,45.03886712338154,8.256243485237917,9.527809413258964,11.85036194746533,12.33534661222005,16.854627511965887,1.55999755859375,-0.003855626540371304,-8.850001525878909,-17.85336908740021,0.15336603564239226,-13.351685306639553,-4.348317745118258,10.292035553095218,10.757939977142913,-33.298309285030996,4.50168378076065,12,5.944999694824219,6.115001678466797,12.305000305175781,11.955001831054688,-12.39999771118164,1,-0.16839948119595416,1.4200019836425781,57.88000106811523,1.3489906424813425,59.20000076293945,-1.787670159120015,60.38999938964844,-0.16839948119595416
|
|
1611,2013-12-18,59.099998474121094,59.25,58.04999923706055,58.97999954223633,3199300.0,0.00732913445706207,4.714262359106638,0.13792997610330388,20.634915188555112,39.15753586428271,6.78734526566862,8.95440140194468,11.18708535747082,11.867338531257417,16.391530011883468,1.2000007629394531,-0.6671154449372807,-8.037501144409177,-17.79687316083924,1.7218708720208866,-12.917187152624209,-3.157815136194145,8.700831723127493,24.893318689523745,-13.04888134582039,4.879686008215031,12,5.5149993896484375,5.685001373291016,11.735000610351562,11.525001525878906,-12.389999389648438,2,-0.19644665136054307,-1.0939648175978576,58.66999816894531,1.4200019836425781,57.88000106811523,1.3489906424813425,59.20000076293945,-0.19644665136054307
|
|
1612,2013-12-19,58.77000045776367,59.54999923706055,58.599998474121094,58.81999969482422,3134400.0,-0.005583722925169288,-3.871758756614533,-0.4166640175477636,20.799992024738003,34.20640906802133,5.8777580764597985,9.005799410873408,11.265491356862242,12.148880828876713,16.692062818375803,0.9500007629394531,-1.5661708137897818,-7.897499275207522,-18.329700096015642,2.5347015456005977,-13.113599685611575,-2.6813988648034623,7.985746567172171,48.299347090452365,11.853776127603204,5.216100410404058,12,5.844997406005859,6.0149993896484375,11.107498168945312,11.854999542236328,-13.09000015258789,3,-0.18580911857386273,4.714262359106638,59.099998474121094,-1.0939648175978576,58.66999816894531,1.4200019836425781,57.88000106811523,-0.18580911857386273
|
|
1613,2013-12-20,58.79999923706055,59.25,58.63000106811523,58.849998474121094,2729900.0,0.0005104437478851143,-2.1795177776690164,1.0,13.157876538065196,28.144425578787406,4.600879041736178,8.583395570891184,10.92167840645881,12.069949134656156,17.642935984385822,0.6199989318847727,-2.246879509422314,-7.339000320434565,-18.254505074218642,3.5765044333495126,-12.79675269732661,-1.881247943542526,7.015172932793817,59.91733778486071,27.400258553981992,5.45775237689204,12,5.814998626708984,5.9850006103515625,10.975000381469727,11.825000762939453,-11.979999542236328,4,-0.19285714795452746,-3.871758756614533,58.77000045776367,4.714262359106638,59.099998474121094,-1.0939648175978576,58.66999816894531,-0.19285714795452746
|
|
1614,2013-12-23,58.9900016784668,59.0,58.599998474121094,58.9000015258789,3526300.0,0.0032313340794483114,6.272966880527137,-1.8000305180439355,13.309996799930133,22.86751337720859,2.9408265767574804,7.98113672159235,10.438422807495044,11.807351844179664,18.709577670792928,0.40000152587890625,-3.228638430901576,-6.6274980545044,-17.87456210731753,4.619565998308737,-12.251030080910965,-1.0039660280978353,5.978653121814233,72.81562027791769,44.55642637969957,5.623532026406568,12,4.494998931884766,5.7949981689453125,10.539999008178711,11.634998321533203,-13.30000305175782,0,-0.20071198195795048,-2.1795177776690164,58.79999923706055,-3.871758756614533,58.77000045776367,4.714262359106638,59.099998474121094,-0.20071198195795048
|
|
1615,2013-12-24,58.97999954223633,59.4000015258789,58.849998474121094,58.86000061035156,1131300.0,-0.00016955646628025178,-6.857006621072894,1.3333192048487905,14.37580049090758,18.8123695953528,1.5211743247579008,7.522277362257881,10.12676507136365,11.71825685297128,20.015646869578166,0.5500030517578054,-4.150848646051202,-6.0950000762939425,-17.53162861851615,5.341628465928267,-11.813314347405054,-0.3766858051828379,5.226789625428708,62.000020345052086,34.26706034600234,5.718314271111105,12,1.8849983215332031,5.805000305175781,10.42500114440918,11.645000457763672,-14.200000762939446,1,-0.1926076754581274,6.272966880527137,58.9900016784668,-2.1795177776690164,58.79999923706055,-3.871758756614533,58.77000045776367,-0.1926076754581274
|
|
1616,2013-12-26,59.70000076293945,59.849998474121094,59.22999954223633,59.34000015258789,2199800.0,0.012207548767231291,-1.13792060193102,3.0000317894268367,16.37930771238223,17.997634336449337,-0.6200718846617406,6.373766061805327,9.118431550564978,10.888926754919908,20.908449631102304,0.8699989318847656,-5.2289628089504845,-4.89549884796142,-16.39203576889409,6.6010380729712566,-10.643767308427755,0.8527696125049147,3.8211093353711902,88.00018310546875,60.11654558912926,5.748268460466338,12,-0.8800010681152344,5.084999084472656,9.704999923706055,10.924999237060547,-14.720001220703125,3,-0.22495812619005617,-6.857006621072894,58.97999954223633,6.272966880527137,58.9900016784668,-2.1795177776690164,58.79999923706055,-0.22495812619005617
|
|
1617,2013-12-27,59.15999984741211,60.25,59.0099983215332,59.90999984741211,2298900.0,-0.009045241350525535,-1.361901094269978,-2.083329801212224,16.62500301003533,17.405534677311373,-0.3049651666119573,6.37091055378724,9.377545672303484,11.313432684060928,21.782830010670157,1.2400016784667969,-6.263705066133099,-4.883499908447263,-16.306923729734294,6.539923912839761,-10.595211819090778,0.8282120021962527,3.743999088479576,33.93944578279827,4.9941681283108394,5.711711910643513,12,-0.3600006103515625,5.625,10.245000839233398,11.46500015258789,-14.630001068115227,4,-0.21044626090349905,-1.13792060193102,59.70000076293945,-6.857006621072894,58.97999954223633,6.272966880527137,58.9900016784668,-0.21044626090349905
|
|
1618,2013-12-30,59.11000061035156,59.47000122070313,58.70000076293945,59.1500015258789,2321500.0,-0.0008451527584433238,1.2647062123438797,0.05333455403644886,13.890678349047647,16.86379639478325,-0.3006964669788914,5.887114896484704,9.19186671338403,11.267071300168269,23.01842702475321,0.770000457763679,-7.207497634884575,-4.402999114990237,-15.701229487317278,6.895231257336796,-10.05211430115375,1.246116071173276,3.2385982793630603,30.909191793553397,3.4180946527412175,5.649115186163517,12,-0.23999977111816406,5.674999237060547,10.287500381469727,11.514999389648438,-13.65999984741211,0,-0.2272035216799485,-1.361901094269978,59.15999984741211,-1.13792060193102,59.70000076293945,-6.857006621072894,58.97999954223633,-0.2272035216799485
|
|
1619,2013-12-31,59.02999877929688,59.4000015258789,58.43000030517578,59.11999893188477,1802900.0,-0.001353439861759509,1.9845946183867984,2.249952317375948,14.989585693803562,16.018128423051643,-0.04516169935176606,5.2626917749712945,9.020730071621621,11.245277244288609,25.192627124669432,0.9700012207031179,-7.041271410593666,-3.8645008087158104,-14.689221026589074,6.96021940915746,-9.27686091765245,1.5478593002208285,2.8187400688583892,32.96695465539903,3.1757941129736764,5.412360108936635,12,0.12000083923339133,5.755001068115227,9.887502670288079,11.595001220703118,-11.649997711181655,1,-0.20684396640636515,1.2647062123438797,59.11000061035156,-1.361901094269978,59.15999984741211,-1.13792060193102,59.70000076293945,-0.20684396640636515
|
|
1620,2014-01-02,58.59000015258789,59.52000045776367,58.40999984741211,59.08000183105469,2515200.0,-0.00745381392186828,-1.6117591092481476,5.444453863434069,15.340910168472575,15.42990564304247,0.4272228965751097,4.93416698574385,9.222510814297408,11.580526662131632,27.452180296015317,1.1100006103515625,-6.716280907201714,-3.6559995651245103,-13.829298111119172,6.5172989808701445,-8.742648838121838,1.430649707872817,2.8088646581639622,9.782624470037007,-20.716660952990026,5.086649272997328,1,0.7399997711181641,6.194999694824219,10.307500839233398,12.03499984741211,-11.060001373291009,3,-0.2201741166117599,1.9845946183867984,59.02999877929688,1.2647062123438797,59.11000061035156,-1.361901094269978,59.15999984741211,-0.2201741166117599
|
|
1621,2014-01-03,58.77999877929688,59.13999938964844,58.5099983215332,58.83000183105469,1920900.0,0.003242850763170768,-1.1355824809589696,0.10204669484860482,37.242462493833706,17.256846806275327,0.20904171338556665,4.045877005278946,8.763543487572825,11.280710741926633,29.42905930304135,0.6300010681152344,-6.161286658006674,-2.891000938415523,-12.432726891597845,6.650725014766799,-7.661863915006684,1.879862038175638,2.2139793977918956,20.10863593486029,-13.576160956499919,4.770862976591161,1,0.5500011444091726,6.005001068115227,10.195001602172844,12.95500183105468,-10.50999832153321,4,-0.23817625537159748,-1.6117591092481476,58.59000015258789,1.9845946183867984,59.02999877929688,1.2647062123438797,59.11000061035156,-0.23817625537159748
|
|
1622,2014-01-06,57.77999877929688,59.1500015258789,57.43000030517578,58.93000030517578,3055000.0,-0.01701258966939978,1.1635181497564941,22.998626792801417,38.398674579463936,20.061379921986294,1.1776882025301845,4.25264997812242,9.490304365883397,12.13602110009736,31.29462858769244,1.720001220703118,-5.749508943726106,-3.2490007400512653,-11.945926818721325,5.447925338618795,-7.597463779386295,1.0994622992837648,2.8495814274951243,16.74633725206785,-19.723659733437227,4.348463039335032,1,1.0600013732910085,7.005001068115227,11.13000297546386,13.95500183105468,-8.379997253417983,0,-0.22152993263210163,-1.1355824809589696,58.77999877929688,-1.6117591092481476,58.59000015258789,1.9845946183867984,59.02999877929688,-0.22152993263210163
|
|
1623,2014-01-07,58.27999877929688,59.08000183105469,57.81000137329102,59.0099983215332,3167600.0,0.008653513509231159,1.9195192640758911,0.6347813683798482,53.773563856242156,24.557331817132077,0.6662303078070622,2.995795043733388,8.714662596381721,11.513527358122012,33.28614122832858,1.3000030517578054,-5.31301377868477,-2.1710008621215735,-9.88312594627174,5.541124222028586,-6.02706340419666,1.685061679953506,2.0216232542280324,40.669780481528264,0.0459946945551053,3.8560625420750805,1,0.5600013732910085,6.505001068115227,10.680002212524407,13.45500183105468,-8.189998626708991,1,-0.23592999807825132,1.1635181497564941,57.77999877929688,-1.1355824809589696,58.77999877929688,-1.6117591092481476,58.59000015258789,-0.23592999807825132
|
|
1624,2014-01-08,58.02000045776367,58.5,57.36000061035156,58.290000915527344,2562600.0,-0.004461192981794815,2.3043526335284916,0.36986387270399856,43.18660745489343,27.75853259090828,0.8651430799921442,2.4089964474426893,8.687735716311295,11.666319313663308,35.444160563533075,1.1399993896484375,-4.851365231641509,-1.8149993896484347,-8.022694693539563,4.392695914242687,-4.918847041593999,1.2888482622971296,1.9864592198208584,30.555550649823125,-13.274097160409504,3.103847651945561,1,0.7849998474121094,6.7649993896484375,11.055000305175781,13.71500015258789,-6.970001220703125,2,-0.21664942426146128,1.9195192640758911,58.27999877929688,1.1635181497564941,57.77999877929688,-1.1355824809589696,58.77999877929688,-0.21664942426146128
|
|
1625,2014-01-09,57.349998474121094,58.18000030517578,57.0099983215332,58.09000015258789,3070600.0,-0.011547776255712239,1.5434770890605498,2.7407423105723447,32.534937586706334,29.5536025769443,1.429993051297842,2.2683048298465636,9.08225702572338,12.257501926439133,38.57391417167764,1.1700019836425781,-4.287764559939028,-1.8965011596679702,-6.3940054416880585,2.601003122352118,-4.145253300678014,0.352250981342074,2.39081508311709,15.887833807793076,-29.08393664066053,2.248752141010044,1,1.2800006866455078,7.125001907348633,12.09250259399414,14.385002136230469,-5.930000305175781,3,-0.173844771948944,2.3043526335284916,58.02000045776367,1.9195192640758911,58.27999877929688,1.1635181497564941,57.77999877929688,-0.173844771948944
|
|
1626,2014-01-10,59.599998474121094,59.84000015258789,57.290000915527344,58.29999923706055,5217100.0,0.03923278221210946,1.8651635066874974,-1.756751741096053,55.98843811634433,33.92731758875641,-0.9338928605368153,-0.7070869053378956,6.53307569288657,9.959966830129929,40.72961840474238,2.549999237060547,-3.6636200954722327,0.7909988403320298,-0.6235111500653758,2.2055088307294355,0.083743845133327,1.4982538355307327,-2.5900001525878906,91.51938080628898,45.028305046239545,0.7072549951987018,1,-1.1749992370605469,4.844999313354492,10.125001907348633,12.135002136230469,-8.389999389648438,4,-0.20251677858792438,1.5434770890605498,57.349998474121094,2.3043526335284916,58.02000045776367,1.9195192640758911,58.27999877929688,-0.20251677858792438
|
|
1627,2014-01-13,49.70000076293945,51.75,49.0,51.56000137329102,24028900.0,-0.1661073484000225,1.4553594844704207,-1.4307705399560484,22.916676127719697,34.930206230831075,8.36249042769731,8.802277258203105,16.095858657362584,19.749269372870103,41.2292402521488,10.599998474121094,-3.3484267324226096,-8.574498939514157,-12.786373871570362,-4.362624007457953,-10.68043640554226,-6.468561473486055,10.139999389648438,6.457571522933403,-36.75158596016526,2.1059374660281014,1,4.719999313354492,10.739997863769531,20.204999923706055,22.03499984741211,1.4399986267089844,0,-0.028772641513561292,1.8651635066874974,59.599998474121094,1.5434770890605498,57.349998474121094,2.3043526335284916,58.02000045776367,-0.028772641513561292
|
|
1628,2014-01-14,49.2599983215332,49.93999862670898,48.88999938964844,49.88999938964844,6312500.0,-0.008853167699231723,1.8767120424320383,0.33871014052847764,21.466270922659902,35.649837922926224,8.111326031339665,8.916575016022051,16.237516822038458,20.060683501272848,41.36210120802541,1.0499992370605398,-3.138583443020849,-8.517501258850096,-14.316393714129234,-2.718608803570959,-11.416947486489669,-5.618055031210524,10.580001831054688,3.378985443882672,-34.59451313791661,2.8994462276395705,1,5.105001449584961,11.125,20.705001831054688,22.47500228881836,2.1300010681152344,1,0.0028421276718659794,1.4553594844704207,49.70000076293945,1.8651635066874974,59.599998474121094,1.5434770890605498,57.349998474121094,0.0028421276718659794
|
|
1629,2014-01-15,49.6500015258789,50.27999877929688,49.27999877929688,50.02999877929688,4702300.0,0.007917239497249762,1.2727343661947041,0.60316922089484,23.235812360710497,36.527049277619334,6.985438346929463,8.304145216721018,15.587524952874453,19.53012102809746,41.17885589371914,1.020000457763679,-2.916231459709188,-7.715998077392584,-14.558405372462424,-0.8735907823227507,-11.1372017249275,-4.294794429857667,9.751998596191413,6.940658294771153,-26.837258195713105,3.421203647534918,1,4.714998245239265,10.734996795654304,20.05999946594239,22.084999084472663,1.9699974060058736,2,0.008862006307888137,1.8767120424320383,49.2599983215332,1.4553594844704207,49.70000076293945,1.8651635066874974,59.599998474121094,0.008862006307888137
|
|
1630,2014-01-16,48.790000915527344,49.90999984741211,48.5,49.90999984741211,4600400.0,-0.017321260501941826,1.5178592715964865,2.947386913485946,18.952767022784627,34.49486089194721,7.050560098644155,8.839200020554813,16.124470981667827,20.230201171083152,41.04046047440961,1.4099998474121094,-2.7006066195301273,-8.081998825073242,-15.88691869730431,-0.2770789528421673,-11.984458761188776,-4.179538888957708,10.191519177246093,2.5573272630085717,-23.355474803497117,3.902459936115536,1,5.379999160766602,11.39999771118164,20.920000076293945,22.94499969482422,2.729999542236328,3,0.046320932140297755,1.2727343661947041,49.6500015258789,1.8767120424320383,49.2599983215332,1.4553594844704207,49.70000076293945,0.046320932140297755
|
|
1631,2014-01-17,47.4900016784668,48.91999816894531,47.1500015258789,48.54999923706055,5915900.0,-0.026644788125979035,-1.0344813978470966,0.9464272941849653,18.166947618155703,32.24689122957963,7.354008165349683,9.72333069720824,17.074490907328695,21.357424466656795,41.104541027193285,1.7699966430664134,-2.6125528034815915,-8.801498222351071,-17.575538706803016,-0.027457737899126755,-13.188518464577044,-4.414477980125099,10.862627208740236,7.391310116746504,-16.783013450043896,4.387020242225973,1,6.004999160766602,10.895000457763672,22.237499237060547,24.244998931884766,4.840000152587891,4,0.0827541872305404,1.5178592715964865,48.790000915527344,1.2727343661947041,49.6500015258789,1.8767120424320383,49.2599983215332,0.0827541872305404
|
|
1632,2014-01-21,47.849998474121094,48.25,46.5,47.040000915527344,5209300.0,0.007580475530232,1.173912219347379,-0.7641504001842575,19.796130619822833,28.471620869977478,6.076298571494121,8.962816508957232,16.346007868893366,20.867144300719417,41.398559713808346,1.75,-2.540730753092646,-7.895501327514651,-17.352625010285422,1.5616223552561195,-12.624063168900037,-3.166939486129266,9.606420224179686,35.714256880585744,11.879954356270257,4.728561841385385,1,5.320001602172852,7.590000152587891,21.595003128051758,23.88500213623047,5.060001373291016,1,0.07021945073140934,-1.0344813978470966,47.4900016784668,1.5178592715964865,48.790000915527344,1.2727343661947041,49.6500015258789,0.07021945073140934
|
|
1633,2014-01-22,47.459999084472656,47.849998474121094,47.29999923706055,47.77999877929688,4639900.0,-0.0081504577238255,1.3913057900585475,-0.3950625423856617,19.472291403462577,25.836696864262937,5.330649266384391,8.91686396642011,16.4082619716197,21.124547231287323,41.7084675355933,0.5499992370605469,-3.0490769707744505,-7.718500709533693,-17.747053838405563,2.3100524193381773,-12.732777273969631,-2.704224145097754,8.900777743998049,25.39680937810318,2.6054594729529157,5.014276564435935,1,5.710000991821289,5.935001373291016,18.805002212524414,21.57000160217285,2.8500022888183665,2,0.07753898811978188,1.173912219347379,47.849998474121094,-1.0344813978470966,47.4900016784668,1.5178592715964865,48.790000915527344,0.07753898811978188
|
|
1634,2014-01-23,47.1500015258789,47.4000015258789,46.349998474121094,47.20000076293945,5384000.0,-0.006531764950985397,3.6666723180605576,0.15624776482370803,19.606798270372906,24.40023694022589,4.39920898231113,8.74259537905899,16.35855529863779,21.269260363906547,42.08797685016701,1.1100006103515625,-3.5679609476119154,-7.436498260498055,-17.90586588302117,3.0328693620250604,-12.67118207175961,-2.201814449236501,8.224697619744738,22.471987167191703,-1.883711891256251,5.234683811261557,1,5.944997787475593,6.149997711181648,18.159999847412116,20.994998931884773,2.4099998474121236,3,0.08992572060559456,1.3913057900585475,47.459999084472656,1.173912219347379,47.849998474121094,-1.0344813978470966,47.4900016784668,0.08992572060559456
|
|
1635,2014-01-24,47.61999893188477,48.16999816894531,46.75,46.79999923706055,7198300.0,0.00996813130001506,-2.0869586850878212,-16.400244144348157,20.785332544829203,20.488780765613104,2.686364609928141,7.776609384583111,15.528188296297408,20.639664031524255,42.57298523981397,1.4199981689453125,-4.298612635861417,-6.398500823974601,-17.09442420707358,4.297422559124378,-11.746462515524094,-1.0505391324251079,6.671736133158561,49.416366092235805,23.510404014667678,5.347961691549489,1,1.4300003051757741,5.680000305175774,17.079999923706048,19.930000305175774,2.3899993896484304,4,0.0839983219176792,3.6666723180605576,47.1500015258789,1.3913057900585475,47.459999084472656,1.173912219347379,47.849998474121094,0.0839983219176792
|
|
1636,2014-01-27,46.27000045776367,47.599998474121094,45.540000915527344,47.47000122070313,4565100.0,-0.028349401604400026,1.8219236065205406,-1.46341610919342,20.411304923079413,20.210406187319737,2.1754226466472417,8.504930071724921,16.559498323724668,21.835282871765912,43.481771659569176,2.079998016357429,-5.061792217319649,-7.0769992828369155,-17.95580274936249,3.8018041836886667,-12.516401016099707,-1.6375975495741244,7.068726216368994,26.937261581340355,-0.1220715042978604,5.43940173326279,1,1.6399993896484375,6.625,18.42999839782715,21.279998779296875,3.6100006103515554,0,0.11346444668381461,-2.0869586850878212,47.61999893188477,3.6666723180605576,47.1500015258789,1.3913057900585475,47.459999084472656,0.11346444668381461
|
|
1637,2014-01-28,46.709999084472656,47.18000030517578,46.099998474121094,46.099998474121094,2034200.0,0.009509371565937785,-2.5409860669885185,-0.5083335187698851,20.1650216310543,20.065822932696893,1.4155493099129117,7.467233973913977,15.73391022096699,21.23902179754988,44.71698692425898,1.0800018310546875,-5.78329953242239,-6.014500617980957,-16.917551032462164,4.88854979650025,-11.466025825221557,-0.5629754107403571,5.536905983455263,44.4866688520215,18.357941800545653,5.451525207240603,1,1.2000007629394531,6.185001373291016,17.989999771118164,20.584999084472656,2.4099998474121165,1,0.12031690979951737,1.8219236065205406,46.27000045776367,-2.0869586850878212,47.61999893188477,3.6666723180605576,47.1500015258789,0.12031690979951737
|
|
1638,2014-01-29,45.68000030517578,46.47999954223633,45.4000015258789,46.18000030517578,2471600.0,-0.02205092698533717,-1.0377367996775355,-0.8196713110038272,19.39482907746546,19.639047012336334,2.105764698560151,7.841542753474343,16.448667106164095,22.10805642109858,45.95986010920255,1.309997558593757,-6.965335640738402,-6.372999382019046,-17.27442873419257,4.528429970154477,-11.823714058105807,-0.9222847059322845,5.627938181416056,10.108271430499666,-14.821835222663491,5.450714676086762,1,1.9750003814697266,7.145000457763672,19.01999855041504,21.23999786376953,3.9300003051757812,2,0.15827494513867446,-2.5409860669885185,46.709999084472656,1.8219236065205406,46.27000045776367,-2.0869586850878212,47.61999893188477,0.15827494513867446
|
|
1639,2014-01-30,46.81999969482422,47.2400016784668,45.40999984741211,46.22000122070313,3650700.0,0.02495620363468487,1.541664900606112,-1.1999969482421733,24.478904325199522,20.253062268160214,0.5834714897965654,6.050090437816515,14.97567222106423,20.818953655461684,46.97622485858082,1.8300018310546875,-6.832777145245586,-4.622500038146974,-15.242710045277235,5.997709968983287,-9.932605041712101,0.6876049654181529,3.542668878053547,51.263533928812556,24.149082505170057,5.31010500356513,1,0.3400001525878906,6.005001068115234,17.8799991607666,20.099998474121094,2.2900009155273438,3,0.07454083086746821,-1.0377367996775355,45.68000030517578,-2.5409860669885185,46.709999084472656,1.8219236065205406,46.27000045776367,0.07454083086746821
|
|
1640,2014-01-31,45.68999862670898,46.36999893188477,45.540000915527344,45.84000015258789,2717400.0,-0.02413500801966384,-2.688905089688411,-0.25000317892248725,14.351597940492681,19.829134526197652,1.3717470619136165,6.497219387071944,15.755582977627235,21.763185508750105,48.13961189626965,1.279998779296875,-6.664399928021659,-5.107501029968269,-15.463593491485568,5.2485914315490305,-10.285547260726922,0.0705452007903844,3.8786432186489677,13.181704686535445,-5.5469444319115215,5.178046230758651,1,1.1350021362304759,7.135002136230476,18.44500160217286,21.229999542236335,3.010002136230476,4,0.08470131019701443,1.541664900606112,46.81999969482422,-1.0377367996775355,45.68000030517578,-2.5409860669885185,46.709999084472656,0.08470131019701443
|
|
1641,2014-02-03,44.77999877929688,46.09000015258789,44.459999084472656,46.0,3052000.0,-0.019916828075370874,1.3285704165099919,8.133258735567443,26.615944212552805,20.58689159205654,2.075128704707204,6.645305044569788,16.300923874838965,22.499558806192432,49.45469297077457,1.6300010681152344,-6.585631229196693,-5.317500877380361,-15.287150791059197,4.652149036298475,-10.30232583421978,-0.3326759205409431,4.1216606149444175,11.510769648760274,-8.407804958225395,4.984824956839418,2,1.5349998474121023,7.575000762939446,18.045000076293938,21.88999938964843,2.350002288818345,0,0.11679320421630535,-2.688905089688411,45.68999862670898,1.541664900606112,46.81999969482422,-1.0377367996775355,45.68000030517578,0.11679320421630535
|
|
1642,2014-02-04,44.97999954223633,46.11000061035156,44.68000030517578,44.91999816894531,3046700.0,0.004466296748357967,-4.2963258616670315,-0.049181404307477083,29.18286739314199,21.665844479798697,1.5926944571689816,5.731025034716993,15.685291921503804,22.142097351821576,50.4263339579655,1.4300003051757812,-6.353229335929662,-4.4775001525878935,-14.0041622706986,5.0491619655228135,-9.240831211643247,0.28583090646746,3.1221609962466133,18.705034984034548,-3.169131920741407,4.763331059055353,2,1.3349990844726562,7.375,16.822500228881836,21.689998626708984,1.799999237060554,1,0.10893734050125503,1.3285704165099919,44.77999877929688,-2.688905089688411,45.68999862670898,1.541664900606112,46.81999969482422,0.10893734050125503
|
|
1643,2014-02-05,44.52999877929688,45.31000137329102,44.31999969482422,44.79999923706055,2363300.0,-0.010004463484195814,-1.8695757937627018,-4.499904634750978,25.24173917919734,22.291949025223634,1.7694424106950564,5.3736003322133925,15.667177378197117,22.489979515322595,51.480591558950294,0.990001678466804,-5.9891982614919925,-4.2400009155273395,-13.042964327590319,4.56296249653564,-8.64148262155883,0.1614807905041502,2.916572697464211,7.191744582676566,-15.886862844060065,4.401481706031488,2,1.7150001525878835,7.550001144409173,17.262500762939446,22.13999938964843,2.25,2,0.10307658384041773,-4.2963258616670315,44.97999954223633,1.3285704165099919,44.77999877929688,-2.688905089688411,45.68999862670898,0.10307658384041773
|
|
1644,2014-02-06,45.45000076293945,45.58000183105469,44.36000061035156,44.45000076293945,3424500.0,0.020660274171628856,-1.0677981443765558,-3.7036974243773844,33.94229164488803,23.753833369674616,0.6514417573390503,3.6507782422950754,14.278487319706052,21.422993123402676,52.3430023602675,1.220001220703125,-5.6525490155458655,-2.6914989471435575,-10.44625866908558,5.063260774798465,-6.568878808114569,1.1858809138274538,1.3712563574342624,55.12202383721452,28.2311619877307,3.877379860971013,2,0.5099983215332031,6.629999160766602,16.3774995803833,21.21999740600586,2.5900001525878906,3,0.0915291480215823,-1.8695757937627018,44.52999877929688,-4.2963258616670315,44.97999954223633,1.3285704165099919,44.77999877929688,0.0915291480215823
|
|
1645,2014-02-07,47.38000106811523,48.09000015258789,46.52000045776367,46.790000915527344,6567200.0,0.042464252426361204,-1.7787578952343337,0.5900001525878835,49.501356760596565,26.98606135162096,-1.470858922379577,0.9861119211695737,11.87934471334259,19.32907394369787,52.46612866165686,2.6399993896484375,-5.214193667384301,-0.2629987716674904,-6.694186030800211,6.16818848746523,-3.478592401233847,2.952594857898866,-3.0600013732910085,81.16713532459812,49.6695055912741,3.2155936295663596,2,-1.1750011444091726,4.699998855590827,14.587498664855964,18.32999801635743,1.6299972534179759,4,0.03651328626500505,-1.0677981443765558,45.45000076293945,-1.8695757937627018,44.52999877929688,-4.2963258616670315,44.97999954223633,0.03651328626500505
|
|
1646,2014-02-10,47.52999877929688,48.0,46.81000137329102,47.84000015258789,2846200.0,0.0031658444027051758,2.7777670132181838,-0.5254259205379311,48.52125725744928,30.136754198998183,-1.590598360440886,-0.12069175128241483,11.269683496428968,19.011491358928104,53.99787134595757,1.1899986267089773,-4.743266600096277,0.4904989242553768,-2.628863820587675,3.6098616690984286,-1.0691824481661456,2.050180296676899,-3.1699981689453196,85.14585397097814,51.94341323925801,1.5596813724215242,2,-1.3249988555908274,4.550001144409173,14.5275011062622,18.13999938964843,2.700000762939446,0,0.024616074346549333,-1.7787578952343337,47.38000106811523,-1.0677981443765558,45.45000076293945,-1.8695757937627018,44.52999877929688,0.024616074346549333
|
|
1647,2014-02-11,48.27000045776367,48.5,47.56999969482422,47.6500015258789,2820200.0,0.015569149957334272,-1.3846082367843187,-1.999987694579531,53.625791328099304,33.94019444906861,-2.331192441544367,-1.0259177986418067,10.039803550351316,18.03880584932392,53.1499755057973,0.9700012207031179,-4.29296198435933,1.3020006179809585,-1.6198998196336376,4.2239010555955545,-0.15894960082633958,2.7629508367882565,-3.835399856567385,94.49761900850731,57.816564636979976,1.460950218807297,2,-1.8600006103515625,3.809999465942383,13.78749942779541,17.39999771118164,0.470001220703125,1,-0.023617140642995138,2.7777670132181838,47.52999877929688,-1.7787578952343337,47.38000106811523,-1.0677981443765558,45.45000076293945,-0.023617140642995138
|
|
1648,2014-02-12,49.4000015258789,49.7599983215332,48.22000122070313,48.7599983215332,4288500.0,0.023410007404163657,1.2647069548265746,1.0322650111672145,59.38282068756193,37.81840737821999,-3.216240580587332,-2.260805040020095,8.43842876148674,16.695658047101112,51.95310567213418,1.539997100830071,-3.670409043058797,2.4250015258788977,-0.5205939517897846,5.37059700354758,0.952203787044553,3.8977992647132425,-4.802784948730462,93.33338984739072,52.58898122973254,1.4727977388343423,2,-2.360002517700188,2.6799983978271555,12.4124984741211,16.139999389648445,-1.7700004577636719,2,-0.053036491207586134,-1.3846082367843187,48.27000045776367,2.7777670132181838,47.52999877929688,-1.7787578952343337,47.38000106811523,-0.053036491207586134
|
|
1649,2014-02-13,50.09000015258789,50.790000915527344,49.02999877929688,49.34000015258789,3897900.0,0.01396758310518531,-1.5693410332518583,1.1718691326971693,60.11466587185989,42.90319270392746,-3.7924235282863066,-3.0737422925659814,7.221195836071665,15.792924101983772,50.699357666240864,1.7600021362304616,-3.0288472629254812,3.0930002212524386,0.05806526978136617,6.127935172723511,1.5755327455169024,4.610467696987975,-5.183016670776368,83.60654126706898,42.1431728235875,1.517467475735535,2,-2.5349998474121094,1.989999771118164,11.72249984741211,15.450000762939453,-0.7700004577636719,3,-0.06608108131778467,1.2647069548265746,49.4000015258789,-1.3846082367843187,48.27000045776367,2.7777670132181838,47.52999877929688,-0.06608108131778467
|
|
1650,2014-02-14,51.04999923706055,51.40999984741211,49.93999862670898,50.31999969482422,3505300.0,0.019165483760196445,1.0275868237795047,0.9733327229817709,70.21996151738468,47.748083515575445,-4.371901283079794,-4.064116089929911,5.7290893575425486,14.63319258084664,49.10060196261843,1.470001220703132,-2.1987661968757877,3.9399993896484347,0.48478168820900436,7.395217091087865,2.212390538928716,5.667608240368153,-5.672374360551757,92.1738971789475,46.85417764163215,1.7276088507197158,2,-3.184999465942383,1.0300006866455078,10.745000839233398,14.490001678466797,-3.05999755859375,4,-0.058961770157051174,-1.5693410332518583,50.09000015258789,1.2647069548265746,49.4000015258789,-1.3846082367843187,48.27000045776367,-0.058961770157051174
|
|
1651,2014-02-18,51.41999816894531,52.68999862670898,51.27000045776367,52.29999923706055,4267600.0,0.00724777546355293,-1.4067837157201435,-1.2054816711519871,70.04254929562838,52.28804817140726,-4.135898575862868,-4.347491583054321,4.861576049393044,14.062307613756218,47.10505836436325,1.6399993896484304,-1.513429810197458,4.1134984970092745,0.15669343284922377,8.070303561169325,2.135095964929249,6.0919010290893,-5.439135795346189,75.19529838463939,28.540427138671674,1.9784025320800251,2,-2.914999008178711,0.6600017547607422,10.132501602172852,13.950002670288086,-3.1899986267089844,1,-0.04686892129972131,1.0275868237795047,51.04999923706055,-1.5693410332518583,50.09000015258789,1.2647069548265746,49.4000015258789,-0.04686892129972131
|
|
1652,2014-02-19,51.209999084472656,52.290000915527344,50.33000183105469,51.2599983215332,3919500.0,-0.0040839963428758175,-1.1657523304508735,0.056817245878614746,75.29734046154701,57.84978164722389,-3.295830317745242,-4.0821573985920026,4.550401860133192,14.081093445368793,44.87301515301939,1.9599990844726562,-0.4903498874706145,3.735499382019043,-0.5868998423516487,8.057898606389735,1.5742997698337007,5.896698994204385,-4.424040360500349,66.89037134008606,14.967660565058495,2.161199612185345,2,-2.684999465942383,-2.7049999237060547,10.22499942779541,14.019998550415039,-0.009998321533203125,2,-0.019136878729870466,-1.4067837157201435,51.41999816894531,1.0275868237795047,51.04999923706055,-1.5693410332518583,50.09000015258789,-0.019136878729870466
|
|
1653,2014-02-20,51.13999938964844,51.72999954223633,50.66999816894531,51.41999816894531,2255200.0,-0.0013669145884722678,1.355554613656593,5.600061036087586,71.9066908083599,62.068048220942984,-2.4469174007234074,-3.9234845919977985,4.112815199813085,13.957691313410237,42.520349553015905,1.0600013732910156,0.09874423628858864,3.481499671936035,-1.1411778180290213,8.104177161901092,1.170160926953507,5.792838416918563,-3.645555877347732,57.65029230379586,5.411044007306209,2.311338744982527,2,-1.5349998474121094,-2.635000228881836,6.289999961853027,10.084999084472656,0.75,3,-0.04692995189334004,-1.1657523304508735,51.209999084472656,-1.4067837157201435,51.41999816894531,1.0275868237795047,51.04999923706055,-0.04692995189334004
|
|
1654,2014-02-21,51.38999938964844,51.81999969482422,51.11999893188477,51.209999084472656,1581700.0,0.0048885413176325,-2.8888865341415966,-0.6428610354223433,81.73719962974512,65.64980853973726,-1.9732248245321742,-4.0470416075446565,3.331549574887596,13.517452268694598,39.84887021504816,0.700000762939446,0.6913235758583269,3.5194997787475586,-1.3852796171910455,8.424279174686163,1.0671100807782565,5.971889476716861,-3.2720892636187386,52.727300470525826,-4.2685377028460465,2.452389697969301,2,-1.6399993896484375,-2.885000228881836,5.984999656677246,9.755001068115234,1.2000007629394531,4,-0.07316595380794244,1.355554613656593,51.13999938964844,-1.1657523304508735,51.209999084472656,-1.4067837157201435,51.41999816894531,-0.07316595380794244
|
|
1655,2014-02-24,51.61999893188477,52.1500015258789,51.22000122070313,51.290000915527344,2054000.0,0.0044755700519167885,-2.957469948947765,1.8333192048489353,91.20482398387723,70.39242706489593,-1.7193375626348626,-4.176117904846954,2.6013335333182326,13.078896228677557,37.529665021247524,0.930000305175767,1.4344516542192451,3.549499320983891,-1.6307482640621842,8.729746906029966,0.9593755284608534,6.139623113506929,-2.953438185773564,54.660968320189774,-7.75430061809508,2.590123792523038,2,-1.4899997711181712,-3.114999771118171,5.755000114440911,8.935001373291009,1.3600006103515554,0,-0.04455635964067961,-2.8888865341415966,51.38999938964844,1.355554613656593,51.13999938964844,-1.1657523304508735,51.209999084472656,-0.04455635964067961
|
|
1656,2014-02-25,51.52000045776367,51.97999954223633,50.45000076293945,51.81999969482422,2835800.0,-0.001937204110621038,3.935488435909899,-0.9090940617522085,89.87806920421664,74.42045794002009,-1.110631606633305,-3.8605694191539897,2.2144634734695643,12.955983339844536,34.979310486005524,1.529998779296875,2.0576025595345797,3.1870008468627944,-2.1391060130123734,8.513107706737962,0.5239474169252105,5.850054276800378,-2.3706271659807285,60.714244008392335,-6.9314085930436065,2.663053429937583,2,-1.0650005340576172,-3.0150012969970703,5.659998893737793,8.84000015258789,2.8899993896484375,1,-0.0685170564427845,-2.957469948947765,51.61999893188477,-2.8888865341415966,51.38999938964844,1.355554613656593,51.13999938964844,-0.0685170564427845
|
|
1657,2014-02-26,52.33000183105469,52.75,51.68000030517578,51.790000915527344,2732600.0,0.01572207620524102,-1.8157807559102546,-1.8000076294139338,95.56077848367515,78.44023102847711,-1.435069988526628,-4.45642990575962,1.1735815008875292,11.915937417017204,32.159179484582765,1.2299995422363281,2.403095869688883,3.7160020828247085,-1.8377144032941146,9.269718568943532,0.9391438397652934,6.4928603258841235,-2.755753499080619,81.7392039885161,6.180238739622482,2.7768582430594124,2,-1.44000244140625,-3.795001983642578,3.609999656677246,7.354999542236328,1.80999755859375,2,-0.07834898041958893,3.935488435909899,51.52000045776367,-2.957469948947765,51.61999893188477,-2.8888865341415966,51.38999938964844,-0.07834898041958893
|
|
1658,2014-02-27,52.90999984741211,53.38999938964844,52.06999969482422,52.45000076293945,2211000.0,0.01108347020949707,-1.1639317607624384,0.8518487121886436,95.37715876299751,82.35828579415907,-1.6369582826659794,-4.708404580366832,0.40304533689127453,11.073241360041848,29.170301309592094,1.3199996948242188,2.8039104994497066,3.934500122070311,-1.7546680122962641,9.623668256436886,1.089916054887027,6.779084189253595,-2.891146281914409,83.67347733173479,5.300963603768068,2.844584067183286,2,-1.2450008392333984,-4.055000305175781,1.3949995040893555,6.450000762939453,1.2700004577636719,3,-0.03231901510875346,-1.8157807559102546,52.33000183105469,3.935488435909899,51.52000045776367,-2.957469948947765,51.61999893188477,-0.03231901510875346
|
|
1659,2014-02-28,50.31000137329102,51.88000106811523,49.68000030517578,51.52000045776367,5679300.0,-0.049140020442624444,1.2797931762389951,-2.6304380276317163,66.47920709148164,81.94264641350317,1.1147579191118027,-1.9326246220618444,2.8209190161098903,13.394672068565505,26.753514277979594,3.229999542236328,3.0510068321414963,1.1600015640258832,-4.464516576200047,6.784519704251814,-1.652257506087082,3.9722606341388484,3.0799980163574148,16.981165056130752,-58.51643730260173,2.812259070112965,2,1.2249984741210866,-1.4550018310546946,2.972498893737786,9.04999923706054,2.30999755859375,4,0.03140524693358926,-1.1639317607624384,52.90999984741211,-1.8157807559102546,52.33000183105469,3.935488435909899,51.52000045776367,0.03140524693358926
|
|
1660,2014-03-03,49.56000137329102,50.68999862670898,49.13999938964844,49.5,3300000.0,-0.014907572640182165,-2.9743438008930094,-0.04958794933069968,60.69548928849219,80.90408419048805,1.8228689450017868,-0.9252669804225846,3.350856272736131,13.868016284479864,24.29271702157629,1.5499992370605398,3.1251256016175333,0.2165014266967873,-5.167976606111111,5.600979459504686,-2.4757375897071583,2.908740443100733,3.8299980163574148,9.882399615119652,-61.73468253489108,2.6922390164039482,3,1.7049980163574148,-0.7050018310546946,3.637497901916497,9.724998474121087,3.5999984741210866,0,0.06113798820291794,1.2797931762389951,50.31000137329102,-1.1639317607624384,52.90999984741211,-1.8157807559102546,52.33000183105469,0.06113798820291794
|
|
1661,2014-03-04,50.0099983215332,50.349998474121094,49.599998474121094,50.0099983215332,2305300.0,0.009079841319066029,1.2058813629682819,0.0,59.45652110815426,79.14399315122219,1.287191945917563,-1.015416667018279,2.6676260520107746,13.176937977320648,21.444440791771306,0.789997100830071,3.153421764475489,0.40499839782714986,-4.536041337774826,5.346038133429126,-2.065521469973838,2.8755182656281377,3.2100010681152327,20.470563103170957,-46.259032894299025,2.470519867800987,3,1.2550010681152344,-1.154998779296875,1.1650009155273438,9.275001525878906,4.55000305175782,1,0.05938814877792753,-2.9743438008930094,49.56000137329102,1.2797931762389951,50.31000137329102,-1.1639317607624384,52.90999984741211,0.05938814877792753
|
|
1662,2014-03-05,49.88000106811523,50.47000122070313,49.709999084472656,50.1500015258789,1855700.0,-0.0025994252705663357,-1.491792206817709,-100.0,52.92683165106437,77.03511991152268,1.3507328319585312,-0.5264951197318979,2.5687091386849303,13.057860245219317,18.431338276783745,0.7600021362304759,2.962105940597432,0.03000106811522585,-4.405511037367297,4.465513173597749,-2.1877549846260322,2.247757120856484,3.176798321533205,17.411804199218583,-44.05433667263385,2.2177560527412603,3,1.3849983215332102,-1.0250015258788991,0.5224990844726634,9.000000000000007,2.6899986267089915,2,0.09081793669392257,1.2058813629682819,50.0099983215332,-2.9743438008930094,49.56000137329102,1.2797931762389951,50.31000137329102,0.09081793669392257
|
|
1663,2014-03-06,49.11999893188477,50.16999816894531,48.849998474121094,50.0,3105600.0,-0.015236610263753003,1.1639385269608993,3.2592576894276286,44.135414091242914,72.85714374057798,2.004901526600925,0.6271647316100584,3.0852790044394496,13.533417856902673,15.315972724220494,1.3199996948242188,2.7161758862801832,-0.959501075744619,-4.648103143881954,2.7291009923927163,-2.803802109813283,0.8847999583240451,3.7801284577636594,8.910898568168083,-47.69931809140725,1.8443010340686674,3,1.999999999999993,-0.2649993896484446,1.282501220703118,9.760002136230462,2.9600028991699148,3,0.10219870861000935,-1.491792206817709,49.88000106811523,1.2058813629682819,50.0099983215332,-2.9743438008930094,49.56000137329102,0.10219870861000935
|
|
1664,2014-03-07,49.61000061035156,50.20000076293945,49.22000122070313,49.56999969482422,2431800.0,0.009975604420233708,-1.6486550575815067,-0.04545553065409011,40.769229640620885,67.2531888135495,1.3810904510816826,0.4899177601215854,2.3463945880196917,12.771228025487183,12.254543846976775,1.0800018310546804,2.4309642237166216,-0.6774993896484389,-3.6704865006694334,2.3154877213725555,-2.173992945158936,0.8189941658620583,3.047119044365232,41.3044605002645,-10.360755892715304,1.496493555510497,3,1.5099983215332031,-0.7550010681152344,0.630000114440918,9.200000762939453,2.779998779296875,4,0.09211851720619912,1.1639385269608993,49.11999893188477,-1.491792206817709,49.88000106811523,1.2058813629682819,50.0099983215332,0.09211851720619912
|
|
1665,2014-03-10,49.11000061035156,49.7400016784668,48.709999084472656,49.36999893188477,2249800.0,-0.010078613058828956,1.0599973297221004,-6.499809269502371,35.43505868770441,61.20396542282593,1.6624263903275605,1.1870299988115534,2.5868928315514097,12.982351717442114,10.994830931138361,1.0300025939941406,2.1984615650506925,-1.2639993667602525,-3.99139164838671,1.4633929148662048,-2.6276955075734847,0.09969677405297972,3.318691773529487,22.727331839245295,-24.889045165059343,1.3636961408132298,3,1.9399986267089844,-0.2550010681152344,0.8824996948242188,9.700000762939453,3.3999977111816406,0,0.07147217018753937,-1.6486550575815067,49.61000061035156,1.1639385269608993,49.11999893188477,-1.491792206817709,49.88000106811523,0.07147217018753937
|
|
1666,2014-03-11,48.70000076293945,49.47000122070313,48.61000061035156,49.0,2164400.0,-0.008348601961240654,-2.5833392938035247,1.1538506683099,34.563343498047345,54.42647264664506,1.821938460429017,1.780462998252517,2.704064981835259,13.113806135892645,9.684338146905308,0.8600006103515696,1.8327866653039635,-1.732499313354495,-4.244749780615379,0.779751153906389,-2.988624546984937,-0.476374079724053,3.431196156988925,4.838716293263967,-38.67324154659416,1.2561252336304436,3,2.299999237060547,0.154998779296875,1.125,10.110000610351562,4.009998321533203,1,0.09158108859552017,1.0599973297221004,49.11000061035156,-1.6486550575815067,49.61000061035156,1.1639385269608993,49.11999893188477,0.09158108859552017
|
|
1667,2014-03-12,47.13000106811523,48.47999954223633,46.709999084472656,48.45000076293945,4858400.0,-0.0322381862469906,1.5652231602341897,4.400010172551935,29.179641465747864,47.07119294695065,2.879564424969331,3.4368888499003205,3.974364480045118,14.403043052377846,8.943836342805863,1.9900016784667969,1.3117111528329346,-3.2454990386962947,-6.003998883373789,-0.4869991940188001,-4.624748961035046,-1.8662491163575439,4.64907622085547,12.03443500425717,-28.462691746973405,1.3792499223387487,3,2.164999008178718,1.7249984741211009,2.204998016357429,11.209999084472663,4.579998016357429,2,0.1576490587054622,-2.5833392938035247,48.70000076293945,1.0599973297221004,49.11000061035156,-1.6486550575815067,49.61000061035156,0.1576490587054622
|
|
1668,2014-03-13,46.77999877929688,47.5,46.43000030517578,47.45000076293945,2018900.0,-0.007426316165630942,1.7792183343159063,0.5075773776840077,26.3103667286114,42.607988462187286,2.5351839511467276,3.7740400029561627,4.016032217710382,14.49294449285565,9.013815627668198,1.0699996948242188,0.7709530201418602,-3.464501190185537,-6.635988910560066,-0.29301346981100806,-5.050245050372801,-1.8787573299982725,4.390789125134049,9.283778027144235,-28.44082917144646,1.5857438601872635,3,1.7800006866455007,2.075000762939446,2.555000305175774,11.560001373291009,2.2900009155273366,3,0.12377086504093238,1.5652231602341897,47.13000106811523,-2.5833392938035247,48.70000076293945,1.0599973297221004,49.11000061035156,0.12377086504093238
|
|
1669,2014-03-14,46.77999877929688,47.599998474121094,46.4000015258789,46.459999084472656,2016600.0,0.0,-4.45459589741797,-0.4776100707709808,24.526304757491488,38.58919018096499,2.214693210499952,3.703214163435483,3.7039195687657624,14.22541285598654,9.662740369712004,1.1999969482421946,0.04561834818841959,-3.2990011215209876,-6.82956484752782,0.23156260448584476,-5.064282984524404,-1.5337192585175714,3.7270788612383257,11.377162756221841,-23.20522059345641,1.7652818630034177,3,1.6550025939941335,2.095001220703118,2.382500648498528,11.49000167846679,1.4900016784667898,4,0.1132963486545322,1.7792183343159063,46.77999877929688,1.5652231602341897,47.13000106811523,-2.5833392938035247,48.70000076293945,0.1132963486545322
|
|
1670,2014-03-17,48.040000915527344,48.290000915527344,47.0099983215332,47.11000061035156,2194500.0,0.026934633798838314,-1.2654815274927083,2.906253725293787,33.67730022490963,35.72483230504892,0.8005957202528506,2.3253713332867108,2.1541956728095784,12.713986266395572,10.497088436903764,1.5100021362304616,-0.7278693505836387,-1.8884990692138643,-5.500463215372044,1.723465076944315,-3.6944811422929575,-0.08251699613477115,1.8099445466628552,53.42018086885639,21.228585174957566,1.8059820730790896,3,0.3950004577636719,1.8549995422363281,0.9799985885620117,10.229999542236328,-0.5300025939941406,0,0.09054950855996124,-4.45459589741797,46.77999877929688,1.7792183343159063,46.77999877929688,1.5652231602341897,47.13000106811523,0.09054950855996124
|
|
1671,2014-03-18,49.0099983215332,49.540000915527344,47.88000106811523,48.040000915527344,2957300.0,0.020191452696087353,-1.5736489583487177,1.0430076211883803,34.65801860599903,33.69496418893055,-0.364500192925135,1.228553963525819,0.8936493658768967,11.481760920672585,11.211143044255095,1.6599998474121165,-1.0431935216541177,-0.7980016708374009,-4.360925580271548,2.7649222385967462,-2.5794636255544745,0.9834602838796727,-2.609996795654304,83.12093321605774,54.83403689634978,1.7814619547170747,3,-0.7099971771240234,0.8850021362304688,0.13250160217285156,9.260002136230469,-1.9099998474121094,1,0.07141399958918648,-1.2654815274927083,48.040000915527344,-4.45459589741797,46.77999877929688,1.7792183343159063,46.77999877929688,0.07141399958918648
|
|
1672,2014-03-19,50.22999954223633,50.93999862670898,49.08000183105469,49.59000015258789,3943900.0,0.0248929047640285,-1.2409653505163556,0.6597949496419288,38.30715305725039,33.04737962959805,-1.709394108910928,-0.07233968483106423,-0.5764768028086991,10.010350701851166,11.684692917094965,1.9300003051757741,-1.2327138959337347,0.4709995269775362,-3.0372760859329304,3.979275139888003,-1.283138279477697,2.2251373334327695,-3.767198028564458,84.36124365932227,60.47459202153724,1.7541378064552324,3,-1.55999946594239,-0.33499908447265625,-1.0874996185302734,8.040000915527344,-4.729999542236328,2,0.049372876066841265,-1.5736489583487177,49.0099983215332,-1.2654815274927083,48.040000915527344,-4.45459589741797,46.77999877929688,0.049372876066841265
|
|
1673,2014-03-20,48.7400016784668,50.11999893188477,48.54999923706055,50.02000045776367,2864700.0,-0.02966350542202678,1.1216273339313039,-2.0,42.41545929330414,33.23029403545174,-0.3117514263318384,1.2950344605342394,0.6248062124828095,11.236445547674506,12.285833808742963,1.6800003051757812,-1.4879151305082985,-0.898998451232913,-4.372391705653612,2.5743948031877864,-2.6356950784432627,0.8376981759774367,-2.0981122802734404,51.541886495038945,25.675411307103232,1.7366966272103488,3,-0.07000160217285867,1.154998779296875,0.5049982070922852,9.529998779296875,-3.5100021362304688,3,0.06093552120901946,-1.2409653505163556,50.22999954223633,-1.5736489583487177,49.0099983215332,-1.2654815274927083,48.040000915527344,0.06093552120901946
|
|
1674,2014-03-21,47.63000106811523,48.95000076293945,47.4900016784668,48.72999954223633,4076700.0,-0.02277391407727347,-1.1159449134504282,0.8593746274706204,40.98972703007084,33.84747940682579,0.545181418883665,2.222870022443793,1.435622800918459,12.072131943985845,13.161841300461413,1.4599990844726562,-1.70149252356876,-1.8209991455078196,-5.302359671343474,1.660361380327835,-3.561679408425647,-0.08031888258999231,-0.8161873007812446,15.776150087456386,-11.611860542548591,1.7406802629178257,3,1.039999008178711,2.2649993896484446,1.9299983978271555,10.639999389648445,-2.0499992370605398,4,0.03023301688886515,1.1216273339313039,48.7400016784668,-1.2409653505163556,50.22999954223633,-1.5736489583487177,49.0099983215332,0.03023301688886515
|
|
1675,2014-03-24,49.31999969482422,49.599998474121094,47.6500015258789,47.70000076293945,4243400.0,0.03548180954882074,-1.267441731520304,-1.4727283446271553,47.11297664160458,35.24188308944326,-1.2425651988083501,0.3707340700487549,-0.5184909713439865,10.127315949058023,14.097156200247902,1.9699974060058665,-1.7396888719678358,-0.01600055694579794,-3.3442684373621248,3.312267323470529,-1.680134497153965,1.648133383262369,-2.3411385331152346,53.04346768450999,23.75679178305605,1.6641339402081639,3,-0.6499996185302805,0.5750007629394531,0.4975004196166992,8.950000762939453,-3.3899993896484375,0,-0.021289522375458114,-1.1159449134504282,47.63000106811523,1.1216273339313039,48.7400016784668,-1.2409653505163556,50.22999954223633,-0.021289522375458114
|
|
1676,2014-03-25,47.9900016784668,49.97000122070313,47.79999923706055,49.459999084472656,3890400.0,-0.026966707716687077,-1.3459451880231104,-0.9074064044570764,42.813691367529664,36.756777522974566,-0.026677309724902898,1.4995990336594005,0.4539564016796902,11.170300729759276,14.60481629828598,2.1700019836425852,-1.826242441532493,-1.1694986343383817,-4.382508514859964,2.0435112461832006,-2.776003574599173,0.4370063059224094,-0.8526950181578101,14.492766443018354,-15.622829879425751,1.6065049402607905,3,0.6799983978271413,1.904998779296875,1.9824981689453125,10.279998779296875,-3.0,1,-0.010002153368312339,-1.267441731520304,49.31999969482422,-1.1159449134504282,47.63000106811523,1.1216273339313039,48.7400016784668,-0.010002153368312339
|
|
1677,2014-03-26,48.22999954223633,49.33000183105469,48.20000076293945,48.4900016784668,4777000.0,0.005000997194738899,-6.062513411057864,0.17687251363043044,46.476644563768254,38.99747506021422,-0.10530522215864835,0.9873100324080397,0.17098011610136155,10.682966664088454,15.517977758285717,1.3400001525878906,-1.8255085378696947,-0.7245006561279297,-3.5901849302646482,2.141183618008789,-2.1573427931962925,0.7083414809404331,-0.9405852032713398,28.136830287857574,-4.4684758575755446,1.4328421370683593,3,0.4400005340576101,1.6650009155273438,2.0625,9.900001525878906,-2.779998779296875,2,-0.02342942315654928,-1.3459451880231104,47.9900016784668,-1.267441731520304,49.31999969482422,-1.1159449134504282,47.63000106811523,-0.02342942315654928
|
|
1678,2014-03-27,51.20000076293945,52.97999954223633,49.81999969482422,50.02999877929688,11867800.0,0.06157995539896732,-2.9748421939065617,-4.499970656415948,55.261417901310146,42.41248763174963,-2.6623708862266966,-2.231793799338007,-2.7941892107049284,7.5056167719393585,16.47206108262233,4.75,-1.7093870972639067,2.331000518798831,-0.1080582156899581,4.77005925328762,1.11147115155444,3.550529886043222,-3.764563052464702,67.57742309803567,34.582383646895984,1.2195293672443939,3,-1.2050018310546875,-1.3050003051757812,-2.6850013732910156,6.899997711181641,-5.630001068115234,3,-0.11132813824224264,-6.062513411057864,48.22999954223633,-1.3459451880231104,47.9900016784668,-1.267441731520304,49.31999969482422,-0.11132813824224264
|
|
1679,2014-03-28,51.88999938964844,52.56999969482422,50.25,51.27000045776367,6767200.0,0.01347653547709382,1.3434345769634617,0.5299127185703745,59.084966049184175,45.23556161222458,-2.8511128914809163,-2.9485262380205484,-3.4838113685352283,6.629975967778769,17.001436481316247,2.3199996948242188,-1.3466696978854458,2.9419992446899386,0.22043167896917737,5.6635668104107,1.581215461829558,4.302783027550319,-4.121887969267995,79.54970810040174,43.38639927234369,1.3607837828603813,3,-1.654998779296875,-1.9949989318847656,-2.8350000381469727,6.209999084472656,-7.290000915527344,4,-0.12834842793890489,-2.9748421939065617,51.20000076293945,-6.062513411057864,48.22999954223633,-1.3459451880231104,47.9900016784668,-0.12834842793890489
|
|
1680,2014-03-31,52.59000015258789,53.20000076293945,51.9900016784668,53.02999877929688,3948900.0,0.013490090020681356,2.102551437109056,-0.7096764269761203,62.475947092412106,48.32644255515936,-3.1713202241171388,-3.5941626886202585,-4.147569198777788,5.722887387914426,17.40719020278343,1.3100013732910156,-0.8673059194766068,3.490500068664552,0.3244468559526652,6.656553281376439,1.9074734623086087,5.073526675020496,-4.509175444896094,88.70369559289563,46.57132790191455,1.5830266063559446,3,-2.2449989318847656,-2.6949996948242188,-3.46250057220459,5.509998321533203,-8.889999389648438,0,-0.13329527098676475,1.3434345769634617,51.88999938964844,-2.9748421939065617,51.20000076293945,-6.062513411057864,48.22999954223633,-0.13329527098676475
|
|
1681,2014-04-01,52.97999954223633,53.0,52.1500015258789,52.66999816894531,2597600.0,0.007415846900872269,3.8571023749060362,-0.7045507746460443,70.2984041801258,51.88102601325663,-3.284335766499801,-3.9529165978401153,-4.454137305154305,5.12341093189815,17.83487135954494,0.8499984741211009,-0.319708128543958,3.731999397277832,0.13663058858683286,7.327368205968831,1.934314992932336,5.529683801623328,-4.489640750124721,95.5999755859375,47.60900103068494,1.7976844043454983,4,-2.634998321533203,-3.0849990844726562,-3.6625003814697266,5.119998931884766,-9.770000457763672,1,-0.13306906942194663,2.102551437109056,52.59000015258789,1.3434345769634617,51.88999938964844,-2.9748421939065617,51.20000076293945,-0.13306906942194663
|
|
1682,2014-04-02,54.40999984741211,54.63000106811523,52.52999877929688,52.97000122070313,3769500.0,0.02699132347171429,1.2340437188407403,4.645136282532433,74.6288056791481,55.46028672279485,-4.536063783627178,-5.29775872739026,-5.79397497454196,3.482458004829539,18.59907892317287,2.100002288818345,0.12768341265723393,4.935499763488771,0.66510014089328,9.205899386084262,2.8002999521910255,7.0706995747865165,-5.5428696976342735,95.42617135361454,40.78175468271166,2.135199811297744,4,-3.3499984741210938,-3.894998550415046,-4.930000305175781,3.6899986267089844,-10.639999389648438,2,-0.17312990618200408,3.8571023749060362,52.97999954223633,2.102551437109056,52.59000015258789,1.3434345769634617,51.88999938964844,-0.17312990618200408
|
|
1683,2014-04-03,54.13999938964844,55.45000076293945,53.70000076293945,54.72999954223633,3462600.0,-0.004962331529514086,-1.3809565824404244,-0.40972271892807105,73.35026388225938,59.05590192859358,-3.8213783904689294,-4.88272940754517,-5.422517582113585,3.563980282687396,19.090427083395472,1.75,0.5224049018824743,4.414499282836914,-0.3317719167310642,9.160770482404892,2.0413636830529285,6.7876348826209,-4.69658214803686,74.8076695944464,14.083397784959764,2.3731355997839882,4,-2.589998245239258,-3.214998245239258,-4.427499771118164,2.8300018310546875,-9.369998931884766,3,-0.16050976587876564,1.2340437188407403,54.40999984741211,3.8571023749060362,52.97999954223633,2.102551437109056,52.59000015258789,-0.16050976587876564
|
|
1684,2014-04-04,54.18000030517578,55.18000030517578,53.75,54.849998474121094,3825400.0,0.0007388421865219819,1.150373438270826,1.1355898231661978,71.11417546356199,61.722701797699955,-3.167666848490562,-4.809382418207335,-5.348511249798456,3.3231223625112563,19.629057878664764,1.4300003051757812,0.8139820498506367,4.2260002136230455,-0.9200491846975609,9.372049611943652,1.6529755144627458,6.799024912783345,-4.015793041004862,63.294774745374404,1.5785658453586393,2.5730246991603027,4,-2.5550003051757812,-3.2549991607666016,-3.9200010299682617,0.1699981689453125,-8.799999237060554,4,-0.1589147390523188,-1.3809565824404244,54.13999938964844,1.2340437188407403,54.40999984741211,3.8571023749060362,52.97999954223633,-0.1589147390523188
|
|
1685,2014-04-07,52.61999893188477,54.1500015258789,51.63999938964844,54.06000137329102,3487000.0,-0.02879293769848834,2.098762815712804,2.149263248992234,61.92994469822539,63.84672994555503,-1.2184680482501378,-3.1335992435435926,-3.7054311377301516,4.671794959856605,19.450743904402408,2.5400009155273438,1.136827993593954,2.490498924255377,-2.772437543031508,7.753435391542261,-0.14096930938806196,5.1219671578988155,-1.8214964478616267,25.72176349085743,-31.911844576936478,2.631468233643442,4,-0.7949981689453196,-1.694997787475593,-2.424999237060554,-0.3149986267089915,-7.41999816894532,0,-0.1524135427700286,1.150373438270826,54.18000030517578,-1.3809565824404244,54.13999938964844,1.2340437188407403,54.40999984741211,-0.1524135427700286
|
|
1686,2014-04-08,53.15999984741211,53.7400016784668,52.36999893188477,52.61000061035156,1848500.0,0.01026227530385082,-1.6601928083878914,-0.38194326707074133,60.13841150164468,65.36470404976353,-1.0593876271007048,-3.501879404892847,-4.110844408747198,3.9535538989332366,19.213235778047483,1.3700027465820241,1.6172761473983428,2.807499885559082,-2.5769564536199567,8.19195622473812,0.11527171596956265,5.499728055148601,-1.8033175699190096,39.8950107582434,-13.76462809729886,2.692228169589521,4,-0.5249996185302734,-2.2349987030029297,-3.1000003814697266,-0.875,-8.490001678466797,1,-0.1779533316709213,2.098762815712804,52.61999893188477,1.150373438270826,54.18000030517578,-1.3809565824404244,54.13999938964844,-0.1779533316709213
|
|
1687,2014-04-09,54.56000137329102,54.7400016784668,52.66999816894531,53.2400016784668,2557000.0,0.02633561944878493,1.4642894446437573,2.4000027743291454,70.2646220315228,67.03172673089827,-1.6394575912029978,-4.549983445922656,-5.371399885403086,2.3492302248387418,18.26221643508529,2.0700035095214844,1.970297327228252,3.8360013961792063,-1.6368422138814154,9.308845006239828,1.0995795911488955,6.572423201209517,-2.9200019836425852,76.64044438704063,21.774676634897332,2.736421805030312,4,-1.7100009918212962,-3.635000228881843,-4.50000190734864,-2.2750015258789134,-9.409999847412124,2,-0.2080278959518974,-1.6601928083878914,53.15999984741211,2.098762815712804,52.61999893188477,1.150373438270826,54.18000030517578,-0.2080278959518974
|
|
1688,2014-04-10,52.56999969482422,54.40999984741211,52.13000106811523,53.79999923706055,2787700.0,-0.03647363688375893,-1.1611395657023766,-0.9318180504580478,66.2073427908112,67.82310192441238,0.6317506078104813,-2.2176696350747704,-3.2289960562455278,4.1659717387571575,17.02493560678868,2.4300003051757955,2.492723340439632,1.556499671936038,-3.643671288516792,6.756670632388868,-1.0435858082903735,4.1565851521624495,-0.47280014038086193,26.271188267114947,-32.153685402872085,2.600085480226414,4,0.9750003814697266,-1.644998550415039,-2.510000228881836,-0.2849998474121094,-6.900001525878906,3,-0.1673958396071087,1.4642894446437573,54.56000137329102,-1.6601928083878914,53.15999984741211,2.098762815712804,52.61999893188477,-0.1673958396071087
|
|
1689,2014-04-11,52.08000183105469,52.540000915527344,51.16999816894531,52.06000137329102,2465200.0,-0.009320864877573443,1.9149037193352678,-0.01626054081882085,59.82906679577949,67.52900411367543,1.2868619450097256,-1.3810577284238619,-2.6258988679463755,4.4659660857555465,15.595749131105066,1.4000015258789062,2.9728878311602003,0.8015016555786119,-4.016421838933191,5.619425150090414,-1.6074600916772894,3.210463402834513,3.3699989318847656,25.490273600076936,-32.22669788210766,2.4089617472559004,4,1.2299976348876953,-1.1550006866455078,-2.0925025939941406,0.20499801635742188,-7.630001068115234,4,-0.14036100453691125,-1.1611395657023766,52.56999969482422,1.4642894446437573,54.56000137329102,-1.6601928083878914,53.15999984741211,-0.14036100453691125
|
|
1690,2014-04-14,52.38999938964844,53.68000030517578,52.02000045776367,52.38999938964844,2541000.0,0.005952333865105519,-3.486499025702886,0.0,66.8970720295097,67.15107831916252,1.0566263299710386,-1.4213270413684,-2.78043415495155,3.967275784572969,14.832346647323586,1.6599998474121094,3.1172387206433854,0.8939992904663114,-3.6956977756814737,5.483696356614097,-1.4008492426075847,3.1888478235402076,2.9744013214111362,34.17367006640986,-27.812463429193905,2.2948485330738935,4,0.9200000762939453,-1.4649982452392578,-2.4025001525878906,-0.10499954223632812,-7.599998474121094,0,-0.13380413062036212,1.9149037193352678,52.08000183105469,-1.1611395657023766,52.56999969482422,1.4642894446437573,54.56000137329102,-0.13380413062036212
|
|
1691,2014-04-15,52.5099983215332,53.4900016784668,51.47999954223633,52.86999893188477,1905900.0,0.002290493095681745,1.5124930858875814,-100.0,66.58914059316466,66.2577821984977,0.9643591917668246,-1.3340687637128639,-2.7110346186271457,3.6589629425517316,14.832235609639635,2.0100021362304688,3.1520685108711177,0.8389982223510728,-3.6165306566872033,5.294527101389349,-1.3887662171680688,3.0667626618702144,2.7705143386840874,37.5349813806626,-27.545936458023476,2.227764439519138,4,0.8000011444091797,-1.5849971771240234,-2.5574989318847656,-0.22499847412109375,-7.359996795654304,1,-0.1392115367026413,-3.486499025702886,52.38999938964844,1.9149037193352678,52.08000183105469,-1.1611395657023766,52.56999969482422,-0.1392115367026413
|
|
1692,2014-04-16,52.709999084472656,53.33000183105469,52.209999084472656,52.849998474121094,1569800.0,0.0038088129752889,1.0363573311138854,0.38888653414147495,57.45310050502369,64.49143071213818,0.5563610019158247,-1.4110954728596923,-2.721855509707339,3.2472261421974338,15.726453781789115,1.1200027465820312,3.0752958215072894,0.9149990081787109,-3.509603738463646,5.339601754821068,-1.297302365142464,3.127300381499886,2.4883032859191943,47.53086783140459,-16.52232942506332,2.212301373321177,4,0.4650001525878906,-1.7849979400634766,-2.782499313354492,-0.4249992370605469,-7.409999847412109,2,-0.15253274625640756,1.5124930858875814,52.5099983215332,-3.486499025702886,52.38999938964844,1.9149037193352678,52.08000183105469,-0.15253274625640756
|
|
1693,2014-04-17,51.709999084472656,53.18000030517578,51.61999893188477,52.68000030517578,2688800.0,-0.018971732448665124,-1.7130422667896426,6.928610354223434,49.13792977450906,62.04962563557674,1.3135499374927164,-0.18675734988850934,-1.5258881569840241,4.008364915936937,16.24785167069752,1.5600013732910085,2.8184094019478394,-0.2335008621215806,-4.419302318168889,3.9523005939257274,-2.326401590145231,1.8593998659020698,3.4077372018902636,21.51396238802885,-38.90275257646677,2.0929007280236536,4,1.2450008392333984,-0.7849979400634766,-2.6349992752075195,0.5750007629394531,-6.849998474121094,3,-0.126861297132832,1.0363573311138854,52.709999084472656,1.5124930858875814,52.5099983215332,-3.486499025702886,52.38999938964844,-0.126861297132832
|
|
1694,2014-04-21,49.06999969482422,51.70000076293945,47.90999984741211,51.70000076293945,7218600.0,-0.0510539438481864,1.882128803273386,2.711337895233601,35.78352118712874,59.14446746767711,3.522942797598212,2.705359724745712,1.2537830327608361,6.390928360974215,16.45314311581702,3.799999237060547,2.2543777731423873,-2.945500183105466,-6.8596173319295275,0.9686169657185957,-4.902558757517497,-0.9884416086934351,5.968781829190348,20.103981895725887,-35.21715099012237,1.9570585744120321,4,2.2550010681152344,1.855001449584961,-0.3625001907348633,3.2150001525878906,-4.3800010681152415,0,-0.06928880267014814,-1.7130422667896426,51.709999084472656,1.0363573311138854,52.709999084472656,1.5124930858875814,52.5099983215332,-0.06928880267014814
|
|
1695,2014-04-22,48.27000045776367,49.18999862670898,47.93999862670898,49.18999862670898,4223300.0,-0.016303224822414863,1.7173967127195948,0.3498090476459819,31.58718237950002,55.9721086763277,4.068891406253314,3.607627265055797,2.124818541279673,6.919679566882749,17.081812080198823,1.25,1.6657207838272399,-3.6929994583129897,-7.7835381375314086,0.39753922090542915,-5.738268797922203,-1.6477301187037767,6.483629799186794,6.4516217243519804,-41.9662286614863,2.0452693396092094,4,3.0550003051757812,2.9599990844726562,0.38500022888183594,3.809999465942383,-3.8400001525878906,1,-0.07913817399207868,1.882128803273386,49.06999969482422,-1.7130422667896426,51.709999084472656,1.0363573311138854,52.709999084472656,-0.07913817399207868
|
|
1696,2014-04-23,47.5099983215332,48.63999938964844,47.40999984741211,48.349998474121094,3086500.0,-0.015744813114213052,-1.3653903289818765,0.9130454613305098,21.534653621160373,50.557667741842984,4.406553577002377,4.5638140590424,2.9436546574003017,7.409882807958027,18.05335739997319,1.2299995422363281,1.0857147359822648,-4.429001426696779,-8.62203813064665,-0.23596472274690683,-6.525519778671715,-2.332483074721843,6.969886719035728,1.6891628482118293,-39.09777009861795,2.0965183519749373,4,3.4000015258789062,3.920001983642578,1.6550025939941406,4.570001602172852,-2.879997253417976,2,-0.05725105245421702,1.7173967127195948,48.27000045776367,1.882128803273386,49.06999969482422,-1.7130422667896426,51.709999084472656,-0.05725105245421702
|
|
1697,2014-04-24,47.099998474121094,47.97999954223633,46.70000076293945,47.849998474121094,2538900.0,-0.008629759248513391,1.5346456871350551,0.8928569806676627,21.28874515150818,45.56671244858709,4.075668071499159,5.148797990332284,3.385081164145774,7.530430537441923,19.1802796920782,1.279998779296875,0.7303945548030057,-4.782501220703125,-9.209875409477128,-0.355127031929122,-6.996188315090123,-2.568814126316127,6.955693454858427,6.17280462096447,-29.05862878999089,2.213687094387001,4,3.0900020599365234,3.9750022888183594,1.997502326965332,4.980001449584961,-3.609996795654297,3,-0.041401210433448576,-1.3653903289818765,47.5099983215332,1.7173967127195948,48.27000045776367,1.882128803273386,49.06999969482422,-0.041401210433448576
|
|
1698,2014-04-25,45.5,47.38000106811523,45.4900016784668,47.31999969482422,3883700.0,-0.033970244712432596,-1.0543512513890425,2.426666259765625,18.59623553961957,40.98528675345822,5.104068253763565,6.640324442875837,4.962133239901547,8.836398568660172,19.532702403075344,1.8899993896484304,0.30164727961241056,-6.097499656677243,-11.364153395313572,-0.8308459180409145,-8.730826525995411,-3.4641727873590753,7.967236635696317,0.1610035910987927,-30.2185221635989,2.6333268693181644,4,4.085000991821289,4.970001220703125,3.7825002670288086,6.579999923706055,-2.229999542236328,4,-0.004395621163504448,1.5346456871350551,47.099998474121094,-1.3653903289818765,47.5099983215332,1.7173967127195948,48.27000045776367,-0.004395621163504448
|
|
1699,2014-04-28,45.22999954223633,45.5099983215332,43.34000015258789,45.5,6543100.0,-0.0059340759948059985,13.965654227121453,0.14835192474565187,20.510773704707688,35.831253606258,4.805568395970262,6.730887785281567,5.183332644078476,8.780988674175134,20.155205901857208,2.1699981689453125,-0.47350843584487023,-6.0345001220703125,-12.016851698569958,-0.05214854557066673,-9.025675910320132,-3.043324333820493,7.439513597737033,32.30769030127643,1.2836766933738701,2.9911757882498216,4,3.1850013732910156,4.165000915527344,4.0525007247924805,6.850000381469727,-2.25,0,-0.00818038769908136,-1.0543512513890425,45.5,1.5346456871350551,47.099998474121094,-1.3653903289818765,47.5099983215332,-0.00818038769908136
|
|
1700,2014-04-29,45.58000183105469,45.93999862670898,44.84000015258789,45.20000076293945,2876300.0,0.007738277522897574,1.0000069358468973,-1.4074089772390115,19.286880378328974,30.575446915720697,3.786132672735299,6.143781706459919,4.756641812099772,8.101752968726942,20.441423269137758,1.0999984741210866,-1.0976012399675739,-5.333997917175296,-11.791878938009553,1.1238831036589616,-8.562938427592421,-2.1050574067581707,5.969969750432419,42.26418869654655,11.851622847942025,3.228940510417128,4,2.7549991607666016,3.8149986267089844,3.702498435974121,6.499998092651367,-2.7100028991699148,1,-0.019526177459241123,13.965654227121453,45.22999954223633,-1.0543512513890425,45.5,1.5346456871350551,47.099998474121094,-0.019526177459241123
|
|
1701,2014-04-30,45.93000030517578,46.34000015258789,45.11000061035156,45.47000122070313,2397600.0,0.0076787727086626845,-1.0847444476772379,1.210520503940151,11.780322036217655,25.50069375252003,2.6871918285930505,5.521631031818465,4.320512659661972,7.4416517902308,20.654260095991916,1.2299995422363281,-1.5902173839069391,-4.631499481201175,-11.377755369334835,2.114756406932486,-8.004627425268005,-1.2583715371343445,4.634774704843423,55.81897614827336,29.962858588442916,3.3731279440668285,4,2.3299999237060547,3.4650001525878906,3.3524999618530273,6.149999618530273,-1.5100021362304688,2,-0.032658392990059903,1.0000069358468973,45.58000183105469,13.965654227121453,45.22999954223633,-1.0543512513890425,45.5,-0.032658392990059903
|
|
1702,2014-05-01,44.9900016784668,46.18999862670898,44.72000122070313,45.72000122070313,2610900.0,-0.020465896374119108,-1.314955710479604,-1.5869586850878612,12.988269426562013,21.484064824970357,2.700983685718171,6.028823328412322,5.168451847796554,8.05750454859347,20.248528464168167,1.4699974060058452,-2.2826075808285466,-5.100498199462891,-12.028331772663819,1.8273353737380376,-8.564414986063355,-1.6365814128624265,4.707800348660648,40.84161267234598,14.416794548486742,3.463916786600463,5,2.529998779296875,4.404998779296875,4.292498588562012,7.089998245239258,0.0,3,-0.008001791440783057,-1.0847444476772379,45.93000030517578,1.0000069358468973,45.58000183105469,13.965654227121453,45.22999954223633,-0.008001791440783057
|
|
1703,2014-05-02,45.45000076293945,45.9000015258789,44.900001525878906,45.09000015258789,1690200.0,0.0102244736010495,-1.7027105048817763,-0.4931518302719885,17.531811264682943,19.456097055809714,1.407650295292548,5.148370486875706,4.622097132741686,7.285198153465672,19.5155962678899,0.9999999999999929,-3.027882318135248,-4.205999183654782,-11.15446592129684,2.742467553987275,-7.680232552475815,-0.73176581483375,3.484865039243246,70.33335367838541,41.98138892804616,3.4742333688210296,5,0.8149986267089844,3.9449996948242188,3.8324995040893555,6.629999160766602,0.029998779296875,4,-0.04312429156372788,-1.314955710479604,44.9900016784668,-1.0847444476772379,45.93000030517578,1.0000069358468973,45.58000183105469,-0.04312429156372788
|
|
1704,2014-05-05,45.56999969482422,45.88999938964844,45.0099983215332,45.45000076293945,1357400.0,0.0026402404811973756,1.3157973989730412,0.33332980121222394,15.96805399359343,17.720638346264536,0.825807926632713,4.585352095647778,4.407297022039671,6.842435518998926,18.743055504989208,0.8800010681152344,-3.679135766129747,-3.6555002212524386,-10.489746274569299,3.178745832064422,-7.072623247910869,-0.2383771945940083,2.6934822294071026,52.469076206869545,23.826844833009993,3.41712302665843,5,0.4200000762939453,3.825000762939453,4.375,3.2849998474121094,-1.2700004577636719,0,-0.05047178521973472,-1.7027105048817763,45.45000076293945,-1.314955710479604,44.9900016784668,-1.0847444476772379,45.93000030517578,-0.05047178521973472
|
|
1705,2014-05-06,44.599998474121094,45.5,44.52000045776367,45.349998474121094,2334100.0,-0.02128596065830779,-1.1538545378327394,-6.250055631496964,13.615452508418116,16.840727111515395,1.3639011941871644,5.1897914487163845,5.261856262955128,7.500235585598588,19.4131176774303,1.0499992370605469,-4.237440519463412,-4.22450141906738,-11.160517042511657,2.711514204376897,-7.692509230789518,-0.7564936073452415,3.072665637513019,4.395496141286349,-22.16672188871447,3.4680078117221376,5,1.0600013732910156,4.795001983642578,5.465002059936523,4.255001068115234,-7.349998474121094,1,-0.036322847249081414,1.3157973989730412,45.56999969482422,-1.7027105048817763,45.45000076293945,-1.314955710479604,44.9900016784668,-0.036322847249081414
|
|
1706,2014-05-07,43.70000076293945,44.599998474121094,42.27999877929688,44.5,3967200.0,-0.02017932156889779,3.6400170899089286,1.0666656494140625,11.06308759794328,15.704542938897074,1.8624745188639693,5.633567432555694,6.036797521687163,8.091923944848908,20.385537537532073,2.3199996948242116,-4.46031052166164,-4.651499176025389,-11.632734744696712,2.329736392645934,-8.14211696036105,-1.1608813916897276,3.4527436736091133,36.31718769969838,11.894827486267378,3.4906177843356603,5,1.1299991607666016,5.164999008178711,6.420000076293945,5.154998779296875,-6.090000152587891,2,-0.018993176580412774,-1.1538545378327394,44.599998474121094,1.3157973989730412,45.56999969482422,-1.7027105048817763,45.45000076293945,-0.018993176580412774
|
|
1707,2014-05-08,43.209999084472656,44.15999984741211,43.0,43.09000015258789,1742100.0,-0.011212852858399791,-6.733351983011838,-0.14999880790596762,11.573228407291111,14.9242088130828,1.9474457645999124,5.512274342803053,6.367357731883814,8.394735407306406,20.967029433483365,1.1599998474121094,-4.592418237720601,-4.574000740051268,-11.26967493178826,2.121673451685723,-7.921837835919767,-1.226163644182769,3.2605609600606726,25.690596672996296,0.8631514254827479,3.3478370958684964,5,1.1000003814697266,5.655000686645508,6.910001754760742,5.645000457763672,-4.959999084472656,3,0.028002756540382867,3.6400170899089286,43.70000076293945,-1.1538545378327394,44.599998474121094,1.3157973989730412,45.56999969482422,0.028002756540382867
|
|
1708,2014-05-09,43.77000045776367,44.13999938964844,42.900001525878906,43.36999893188477,1776400.0,0.012959995027915783,1.1754360134384494,3.333375719235723,20.489980471977475,14.921898453890556,1.2474159429454232,4.489368318547804,5.632436887235755,7.667900691680501,21.940090019093997,1.2399978637695312,-4.5406214844610915,-3.5739994049072266,-10.09984515397889,2.951846344164437,-6.836922279443058,-0.3110765303713947,2.1138810096365575,41.274277743728355,15.194626008902812,3.2629228745358305,5,0.5399990081787109,5.094999313354492,7.017500877380371,5.704999923706055,-5.060001373291016,4,0.027872999953024502,-6.733351983011838,43.209999084472656,3.6400170899089286,43.70000076293945,-1.1538545378327394,44.599998474121094,0.027872999953024502
|
|
1709,2014-05-12,44.77000045776367,45.040000915527344,44.0,44.0,2322700.0,0.02284669841310505,-1.7012994733739244,1.9249938011406242,30.936819805841054,16.21633616805856,0.1959045282872296,3.071098604186517,4.549349588337634,6.52626520696019,23.309939454464217,1.2700004577636719,-4.438446176624829,-2.2084993362426744,-8.429188083120266,4.012189410634917,-5.318843709681474,0.9018450371961251,0.6093374333020876,77.32921535734928,46.752245700916774,3.110344373438797,5,-0.46000099182128906,3.9599990844726562,6.467500686645508,5.114999771118164,-4.889999389648445,0,0.015858813428927032,1.1754360134384494,43.77000045776367,-6.733351983011838,43.209999084472656,3.6400170899089286,43.70000076293945,0.015858813428927032
|
|
1710,2014-05-13,45.38000106811523,46.77999877929688,45.22999954223633,45.47000122070313,3562400.0,0.013625208937110278,-6.948648727955669,-0.11688324556233917,38.20599368019056,19.152521906277777,-0.49779851742181336,2.01216401649382,3.8858153001860245,5.764124323065133,23.800024081530097,2.0099983215332102,-4.09982895364584,-1.2479988098144617,-6.95348032528269,4.457482705653767,-4.1007395675485725,1.6047419479196492,-3.100002288818345,68.88893975151879,33.226176501159884,2.852740757734114,5,-0.8500022888183452,3.1299991607666087,5.894999504089363,4.504999160766609,-5.110000610351555,1,-0.023799070199086225,-1.7012994733739244,44.77000045776367,1.1754360134384494,43.77000045776367,-6.733351983011838,43.209999084472656,-0.023799070199086225
|
|
1711,2014-05-14,45.20000076293945,45.4000015258789,44.47000122070313,45.0099983215332,1617700.0,-0.003966511699847519,2.152522209147481,-2.1111346585848403,39.20455752325555,22.06544280591039,-0.48303460453909963,1.7037924080989058,3.994579593709048,5.782527224774839,24.756651398096054,0.930000305175767,-3.8145146371137173,-1.0624992370605497,-6.076037526478544,3.9510390523574443,-3.5692683817695467,1.4442699076484473,-2.8300019836425676,59.27837281416698,19.063885736092992,2.506769144708998,5,-0.670001983642571,3.309999465942383,6.175000190734863,4.684999465942383,-4.970001220703125,2,-0.1758849696626078,-6.948648727955669,45.38000106811523,-1.7012994733739244,44.77000045776367,1.1754360134384494,43.77000045776367,-0.1758849696626078
|
|
1712,2014-05-15,44.66999816894531,45.22999954223633,44.04999923706055,44.95000076293945,1966300.0,-0.011725720908144388,1.8095240257764498,-1.473678927079987,44.631297085335675,25.07649678598292,-0.003573976220756947,1.6870716584972527,4.449909608557292,6.151479034723295,25.82490261835433,1.1800003051757812,-3.548639562413932,-1.1905017852783217,-5.2200682045293405,2.839064633972697,-3.2052849949038347,0.8242814243471912,-2.2117993896484265,45.618502474639044,0.3235765448378771,2.014783209625511,5,-0.1399993896484304,3.8400020599365234,7.110002517700195,5.215002059936523,-3.4199981689453125,3,-0.158047858696844,2.152522209147481,45.20000076293945,-6.948648727955669,45.38000106811523,-1.7012994733739244,44.77000045776367,-0.158047858696844
|
|
1713,2014-05-16,45.1500015258789,45.2400016784668,44.400001525878906,44.5,1065500.0,0.010745542346300985,1.0240922878941079,-2.321412514815849,49.496234550848534,28.801850181233483,-0.5929639309972359,0.7277217993600615,3.923772655504756,5.511102075509314,27.31774595525526,0.8400001525878906,-3.2268646093293967,-0.3824985504150433,-3.329902967773208,2.5649058669431213,-1.8562007590941292,1.0912036582640425,-2.605366746582014,41.36697952686719,-5.340622662187172,1.4737022086790827,5,-0.620002746582017,3.194997787475593,6.737499237060554,4.734998703002937,-4.040000915527337,4,-0.15282394889674555,1.8095240257764498,44.66999816894531,2.152522209147481,45.20000076293945,-6.948648727955669,45.38000106811523,-0.15282394889674555
|
|
1714,2014-05-19,45.66999816894531,45.79999923706055,44.849998474121094,44.849998474121094,979200.0,0.011517090265619645,-1.3170758938955518,1.2615350305762079,50.55484791071257,32.906227448155086,-1.2262358737117296,-0.06330012860526324,3.3469370124805238,4.829093643549598,28.160804332130567,0.9500007629394531,-2.8769892872244895,0.30749816894531534,-2.1286838073631387,2.7436801452537694,-0.9105928192089081,1.5255891570995388,-3.040656109648424,59.3406301657366,11.572326897398518,1.2180909881542266,5,-1.1399993896484304,2.3100013732910156,6.56500244140625,4.215002059936523,-4.54999923706054,0,-0.15239762127263046,1.0240922878941079,45.1500015258789,1.8095240257764498,44.66999816894531,2.152522209147481,45.20000076293945,-0.15239762127263046
|
|
1715,2014-05-20,44.45000076293945,45.959999084472656,44.33000183105469,45.4000015258789,1440000.0,-0.02671332285788075,-1.739494343662947,-1.1585379469477672,41.75946760756872,36.31693633811347,-0.03324979246448834,0.9020894914713651,4.510866005579679,5.878499965180268,29.13252602737051,1.6299972534179688,-2.6407931111296605,-0.7214992523193331,-2.7652647922426254,1.3222662876039593,-1.7433820222809757,0.3003835176423095,-1.7376455692425665,20.942489938984814,-24.741377911686875,1.0218827699616453,5,0.3899993896484375,3.529998779296875,7.667499542236328,5.434999465942383,-3.9599990844726562,1,-0.10281213985117632,-1.3170758938955518,45.66999816894531,1.0240922878941079,45.1500015258789,1.8095240257764498,44.66999816894531,-0.10281213985117632
|
|
1716,2014-05-21,44.790000915527344,45.099998474121094,44.2599983215332,44.40999984741211,1373800.0,0.007649047171026657,-1.4705737157731167,-0.4000008030935192,48.80667817752178,40.453986312583545,-0.2261561733580777,0.3666648535112387,4.130809805080354,5.356657571565151,29.942439684174115,0.8400001525878906,-2.390139201512298,-0.24549922943115376,-1.9713211666729364,1.480322707810629,-1.1084101980520487,0.6174117391897411,-1.9962928501184578,38.74354647040614,-7.240834308698524,0.8629109686208918,5,0.049999237060546875,3.094999313354492,7.3274993896484375,5.094999313354492,-4.370002746582031,2,-0.10091539105543357,-1.739494343662947,44.45000076293945,-1.3170758938955518,45.66999816894531,1.0240922878941079,45.1500015258789,-0.10091539105543357
|
|
1717,2014-05-22,45.1500015258789,45.43999862670898,44.5099983215332,44.77000045776367,792200.0,0.008037521835074335,-1.066655081358517,0.9999999999999813,48.18841097176613,43.53158970144895,-0.31517123244742606,-0.1548545428686552,3.7847240427141458,4.823684282755778,30.410602648565366,0.9300003051757741,-1.9803557720175746,0.212001228332511,-1.2176490245002967,1.6416514811653187,-0.5028238980838964,0.9268263547489184,-2.2765676461922553,52.35310617195259,9.058390380458754,0.7148251264164038,5,0.23999786376953836,2.654998779296882,6.967498779296882,4.734998703002937,-4.670001983642571,3,-0.1089701399195423,-1.4705737157731167,44.790000915527344,-1.739494343662947,44.45000076293945,-1.3170758938955518,45.66999816894531,-0.1089701399195423
|
|
1718,2014-05-23,45.29999923706055,45.63999938964844,44.7599983215332,45.11999893188477,1229800.0,0.003322208330284848,1.046512659463104,0.4736836821763692,48.37544877771335,45.46921514276809,-0.25179379295442317,-0.3379299051657014,3.6619544062205023,4.5006284149485225,30.380379373175902,0.8800010681152344,-1.407520962534477,0.37199897766113565,-1.0438306149070442,1.7878285702293155,-0.3359158186229507,1.079913773945222,-2.3484340593816952,61.176496987512486,18.25565930466834,0.7079147962840888,5,0.11499977111816406,2.4300003051757812,6.750000953674316,4.585000991821289,-5.029998779296875,4,-0.08940395817373847,-1.066655081358517,45.1500015258789,-1.4705737157731167,44.790000915527344,-1.739494343662947,44.45000076293945,-0.08940395817373847
|
|
1719,2014-05-27,44.86000061035156,45.63999938964844,44.59000015258789,45.61999893188477,1935200.0,-0.009712994130671282,1.6250005960470162,-4.222205738990585,51.6709651479789,46.965323083633464,0.22608966937578856,0.07686919340097376,4.124629669049533,4.764530795030893,29.66135845111709,1.0499992370605469,-0.8072359005949039,-0.04949970245361612,-1.4583663049407818,1.3593669000335495,-0.753933003697199,0.6549335987899667,-1.8318667606403523,35.29423644380617,-11.983444090514709,0.7044333012435828,5,0.14499855041503906,2.1299991607666016,7.079999923706055,5.024999618530273,-3.4599990844726562,1,-0.08359340055681319,1.046512659463104,45.29999923706055,-1.066655081358517,45.1500015258789,-1.4705737157731167,44.790000915527344,-0.08359340055681319
|
|
1720,2014-05-28,44.68999862670898,45.1500015258789,43.97999954223633,44.93999862670898,2028200.0,-0.0037896117104233573,2.492513009713139,0.328948094905859,57.0212584058576,48.94495651503369,0.3217580481209481,0.18632881662164635,4.275180544569956,4.762685738439764,29.28998878807128,1.170001983642571,-0.4219405726449068,-0.17500152587891193,-1.5505245966188355,1.2005215448610116,-0.8627630612488772,0.5127600094910534,-1.5868274784060503,42.771033116630505,-5.649639154880276,0.6877615353699631,5,0.2800006866455149,1.0450000762939524,6.435002326965339,5.195001602172859,-2.0900001525878835,2,-0.07988363849916513,1.6250005960470162,44.86000061035156,1.046512659463104,45.29999923706055,-1.066655081358517,45.1500015258789,-0.07988363849916513
|
|
1721,2014-05-29,44.43000030517578,45.25,44.31999969482422,45.0,1391600.0,-0.00581781896448319,-1.3544284238075464,2.279998779296875,58.94429087459492,50.53528915828472,0.5152270105639332,0.3459247625714994,4.481034815214713,4.844546780760254,29.123087792182023,0.9300003051757812,-0.21333025343744083,-0.3599998474121122,-1.6520648778262554,0.932065183002031,-1.0060323626191874,0.28603266779496295,-1.2532926042529766,27.10848218697074,-23.188235574327308,0.6460325152070726,5,0.5399990081787109,1.029998779296875,6.847499847412109,5.475000381469727,-3.6100006103515625,3,-0.08867878909850024,2.492513009713139,44.68999862670898,1.6250005960470162,44.86000061035156,1.046512659463104,45.29999923706055,-0.08867878909850024
|
|
1722,2014-05-30,44.63000106811523,45.0,44.0,44.72999954223633,1847900.0,0.0045014801162661655,2.125002980235081,0.17543601343846196,56.65635241666418,51.33085781004201,0.3452642274428044,0.12392447553222041,4.188767391593643,4.481730397168285,28.87143607292673,1.0,-0.12601824534499428,-0.1419990539550824,-1.432361816338819,1.1483637084286542,-0.7871804351469507,0.5031823272367859,-1.381227545624938,39.156722025741885,-11.773946969355919,0.6451813811918666,5,0.3399982452392649,0.4999980926513743,6.539999008178718,6.295000076293952,-3.8800010681152273,4,-0.09433123007872035,-1.3544284238075464,44.43000030517578,2.492513009713139,44.68999862670898,1.6250005960470162,44.86000061035156,-0.09433123007872035
|
|
1723,2014-06-02,43.4900016784668,44.61999893188477,43.13999938964844,44.599998474121094,3133500.0,-0.025543342199533914,1.5739173701756228,11.100137331196281,40.30303730890381,50.191767743174374,1.3689940801001796,1.169518624389525,5.26938532295317,5.442648614628055,28.76309658350159,1.4900016784667898,-0.06844778761507797,-1.1839984893798814,-2.5528763700522816,0.18487939129251885,-1.8684374297160815,-0.4995595490436813,3.2899971008300852,14.000091552734375,-32.20371530985829,0.6844389403362006,6,1.05999755859375,1.3399982452392578,7.142498970031738,7.434999465942383,-3.200000762939453,0,-0.06921135939437806,2.125002980235081,44.63000106811523,-1.3544284238075464,44.43000030517578,2.492513009713139,44.68999862670898,-0.06921135939437806
|
|
1724,2014-06-03,43.27000045776367,43.88999938964844,43.22000122070313,43.66999816894531,2281500.0,-0.005058662042132234,-1.6800131226587594,0.36035933864643155,33.01126472282934,49.21974520042556,1.3552755606024007,1.27367686607424,5.46200844702426,5.4846227312144435,28.64890229344615,0.6699981689453054,-0.044966987871397635,-1.2889997482299833,-2.7257048094884766,0.14770531302850998,-2.00735227885923,-0.5706472176007367,3.437198333740241,6.1611862801107895,-35.63752126390536,0.718352530629245,6,1.1199989318847656,1.2599983215332102,6.757500648498535,7.200000762939453,-3.2900009155273438,1,-0.06933210002917223,1.5739173701756228,43.4900016784668,2.125002980235081,44.63000106811523,-1.3544284238075464,44.43000030517578,-0.06933210002917223
|
|
1725,2014-06-04,42.97999954223633,43.4900016784668,42.61999893188477,43.18999862670898,2557400.0,-0.006702124161297784,1.148141171151637,0.5250007152598123,32.43669835521348,47.40085855350241,1.5810974707076042,1.5136967159718608,5.6662149105144834,5.603800856443314,28.445278710643663,0.8700027465820241,-0.11655704670410216,-1.4980007171630874,-3.098324317212608,0.10232288288643332,-2.2981625171878477,-0.697838917138327,3.655855261230478,13.688230575873774,-24.829538674145866,0.8001618000247617,6,1.1499996185302734,1.549999237060554,5.92500114440918,6.415000915527344,-2.8100013732910156,2,-0.03676123855712843,-1.6800131226587594,43.27000045776367,1.5739173701756228,43.4900016784668,2.125002980235081,44.63000106811523,-0.03676123855712843
|
|
1726,2014-06-05,42.86999893188477,44.20000076293945,42.790000915527344,43.86999893188477,3566200.0,-0.0025593441489792923,-1.4310425340199515,4.761925522252659,34.745763259795865,45.907231029950154,1.553468093848167,1.642541373794451,5.730250327492136,5.504678716982362,27.228878305297815,1.4099998474121094,-0.25380057184398197,-1.5665012359619084,-3.290075192292953,0.15707272036913622,-2.4282882141274342,-0.7047142577963825,3.6052216367187526,10.504196966515659,-25.99526902027464,0.8617869781655226,6,1.2600002288818288,1.6599998474121094,5.995001792907708,6.525001525878899,-4.0,3,-0.006298121401698165,1.148141171151637,42.97999954223633,-1.6800131226587594,43.27000045776367,1.5739173701756228,43.4900016784668,-0.006298121401698165
|
|
1727,2014-06-06,44.41999816894531,44.63000106811523,42.900001525878906,43.2599983215332,3971800.0,0.03615580302493826,1.189865013315188,-1.1599998474121094,44.76324226578999,45.50587475084755,-0.124013197034202,0.19799126143620072,4.143612288703956,3.9105215804040654,25.809054492436385,1.7600021362304545,-0.1721956185910969,-0.07700195312499858,-1.7013963593548596,1.5473924531048624,-0.8891991562399255,0.7351952499899284,1.9010135341894596,89.5521056726958,51.45136334117877,0.8121972031149288,6,-0.28999900817871094,0.1100006103515696,4.407502174377441,4.975002288818359,-5.759998321533203,4,-0.08104454350558499,-1.4310425340199515,42.86999893188477,1.148141171151637,42.97999954223633,-1.6800131226587594,43.27000045776367,-0.08104454350558499
|
|
1728,2014-06-09,44.9900016784668,45.349998474121094,44.63000106811523,44.88999938964844,3740200.0,0.012832137168343749,-1.3225762786948487,0.08620888101102644,45.156720469109906,44.78206978652879,-0.8298855553239548,-0.2908378925927906,3.447091390297004,3.3062519986683583,24.061257267656508,0.9300003051757812,-0.18074023333879552,0.4320014953613267,-1.1689011126753286,2.032904103397982,-0.3684498086570045,1.232452799379658,1.182969513817973,86.81330197735491,49.27601209114047,0.8004513040183278,6,-1.0050029754638672,-0.46000289916991477,3.467498779296875,4.404998779296875,-6.880001068115234,0,-0.09424319893938027,1.189865013315188,44.41999816894531,-1.4310425340199515,42.86999893188477,1.148141171151637,42.97999954223633,-0.09424319893938027
|
|
1729,2014-06-10,45.47999954223633,46.290000915527344,45.11999893188477,45.22999954223633,3538800.0,0.010891261291151588,-3.978718914356331,2.4999427808506582,58.187588468820806,44.91166201574692,-1.3663769176090454,-0.7640925411657236,2.8114173198554226,2.7782622612593997,22.668379514473237,1.2999992370605469,-0.20084716995133078,0.8864994049072266,-0.764889629481587,2.53788843929604,0.06080488771281978,1.7121939221016333,-2.8600006103515554,77.92912982332864,36.71087702694025,0.8256945171944073,6,-1.0249996185302734,-0.950000762939446,2.3500003814697266,3.9150009155273438,-7.5,1,-0.11411606593991153,-1.3225762786948487,44.9900016784668,1.189865013315188,44.41999816894531,-1.4310425340199515,42.86999893188477,-0.11411606593991153
|
|
1730,2014-06-11,44.29999923706055,45.790000915527344,44.08000183105469,45.75,5857700.0,-0.025945477507754555,1.2352891311231398,-5.8000030517578125,46.56380361106785,43.53605231979947,-0.27660363717329517,0.3487276212889867,3.80645961454492,3.926755105228459,22.642987109505963,1.7099990844726562,-0.2691348867205079,-0.23950080871581747,-1.8527940176423385,1.3737924002107036,-1.046147413179078,0.5671457957474431,-1.6066002655029195,43.142809186662944,1.54495234369557,0.8066466044632601,6,0.1550006866455078,0.22999954223633523,3.392500877380371,5.095001220703125,-6.149997711181641,2,-0.09751692481317675,-3.978718914356331,45.47999954223633,-1.3225762786948487,44.9900016784668,1.189865013315188,44.41999816894531,-0.09751692481317675
|
|
1731,2014-06-12,37.25,38.5,37.0,37.22999954223633,36568200.0,-0.1591421977082711,-5.250005960470162,-0.013793411889747415,21.41822829114254,39.620705194741504,6.311530333620958,7.138594209758807,10.573193030972774,10.924688890634961,23.253290636460417,7.299999237060547,-0.5279707529155573,-6.892000007629392,-10.502024654252153,-3.28197536100663,-8.697012330940773,-5.086987684318011,9.040000915527344,2.6910653967982827,-35.99532479425996,1.8050123233113824,6,4.395000457763672,4.6399993896484375,10.27750015258789,12.145000457763672,0.2599983215332031,3,0.07838921258913589,1.2352891311231398,44.29999923706055,-3.978718914356331,45.47999954223633,-1.3225762786948487,44.9900016784668,0.07838921258913589
|
|
1732,2014-06-13,37.61000061035156,37.63999938964844,36.2599983215332,37.150001525878906,13793200.0,0.009664445915478215,4.3077306806344176,22.99942780850658,22.59445044578652,37.65308443217292,5.42111001043137,6.5588317645202,9.882169273932703,10.508439513491965,23.787796176867392,1.3800010681152344,-0.8437517894775795,-6.178999519348146,-10.808410668673844,-1.5495883700224482,-8.493705094010991,-3.8642939446853006,8.494200286865237,13.459640475334735,-21.457329157687482,2.314705574662847,6,3.664999008178711,3.9099979400634766,9.237499237060547,11.254999160766602,-0.0800018310546804,4,0.03350168309187462,-5.250005960470162,37.25,1.2352891311231398,44.29999923706055,-3.978718914356331,45.47999954223633,0.03350168309187462
|
|
1733,2014-06-16,38.25,38.29999923706055,37.43999862670898,37.5,5504300.0,0.017016734359538654,1.0235344804373165,1.6304380276317316,26.774423573375884,36.96010208223365,4.424983361425376,5.665890040265921,8.920462859674593,9.821569051947279,24.204185239126883,0.8600006103515696,-1.1727381675987374,-5.194000053405759,-10.390093173467662,0.0020930666561440603,-7.79204661343671,-2.5959534933748074,7.460432794189458,19.840490167553785,-14.407935270959012,2.5980465600309497,6,3.0249996185302734,3.269998550415039,8.337499618530273,10.614999771118164,-0.6899986267089844,0,0.010718950259140048,4.3077306806344176,37.61000061035156,-5.250005960470162,37.25,1.2352891311231398,44.29999923706055,0.010718950259140048
|
|
1734,2014-06-17,38.709999084472656,39.060001373291016,38.0,38.08000183105469,5025100.0,0.012026119855494288,-1.683544670536085,0.839996337890625,29.407715724144822,36.62354845655935,3.6320762567534572,4.9094396857292395,8.136179531841755,9.321847700556333,24.868385660110555,1.0600013732910156,-1.5182677939970048,-4.386001014709471,-9.878209674723166,1.1062076453042238,-7.132105344716315,-1.6398966847026273,6.622416330810552,25.708290619810082,-7.153831344282157,2.7461043300068466,6,2.565000534057617,2.809999465942383,7.877500534057617,10.155000686645508,0.7999992370605469,1,-0.015499831782785134,1.0235344804373165,38.25,4.3077306806344176,37.61000061035156,-5.250005960470162,37.25,-0.015499831782785134
|
|
1735,2014-06-18,39.88000106811523,40.29999923706055,38.91999816894531,39.400001525878906,5506200.0,0.030224800085616232,1.0909172352606284,0.7619073569482177,35.25600122426279,36.68024156372234,2.20832442184048,3.562143193633716,6.699093992686734,8.11101916767283,25.065619043578447,1.5900001525878906,-1.6452892649629263,-2.987499046325688,-8.620966295845292,2.6459682031939167,-5.804232671085494,-0.17076542156588204,5.089517663417979,89.60400807507003,53.70020512236517,2.8167336247598036,6,1.3949985504150462,1.6399974822998118,6.639998435974128,8.984998703002937,-0.8500022888183452,2,-0.04764296577208427,-1.683544670536085,38.709999084472656,1.0235344804373165,38.25,4.3077306806344176,37.61000061035156,-0.04764296577208427
|
|
1736,2014-06-19,40.27000045776367,40.47000122070313,39.9900016784668,40.20000076293945,4052500.0,0.009779322447417194,1.0425459385753857,0.14583283662748867,36.04353443117794,35.71138513765434,1.576517659035133,2.968342713319828,6.023627683259733,7.70360220342836,25.205845633658125,0.5900001525879048,-1.711843372441777,-2.371499633789064,-8.042761497895974,3.299762230317846,-5.207130565842519,0.46413129826439103,4.351137457369532,95.24939132514865,57.28855821877609,2.8356309320534536,6,1.0049991607666016,1.0049991607666016,6.249999046325684,8.594999313354492,-0.8199996948242188,3,-0.05264462149952742,1.0909172352606284,39.88000106811523,-1.683544670536085,38.709999084472656,1.0235344804373165,38.25,-0.05264462149952742
|
|
1737,2014-06-20,40.22999954223633,40.43000030517578,39.97999954223633,40.20000076293945,2694200.0,-0.0009933179804479941,1.0930253189262078,0.4285558583106267,38.774100630213006,35.002205155554684,1.0724420473844845,2.762484460181284,5.726678016658028,7.718750590819603,25.61498971265166,0.4500007629394531,-1.7650441243491954,-2.1655004501342745,-7.805352769046863,3.4743518687783137,-4.985426609590569,0.6544257093220196,4.056692789152876,92.07915930690893,48.97708353165599,2.819926159456293,6,1.0450000762939453,1.0450000762939453,6.289999961853027,8.635000228881836,-1.0600013732910156,4,-0.06761126650890148,1.0425459385753857,40.27000045776367,1.0909172352606284,39.88000106811523,-1.683544670536085,38.709999084472656,-0.06761126650890148
|
|
1738,2014-06-23,41.25,41.93999862670898,41.040000915527344,41.7400016784668,6328200.0,0.025354224940838055,1.0224768223842569,-16.334053916581894,43.40731072121417,33.359952072487275,-0.5966085824387193,1.5004394548644626,4.438785797220952,6.69602269374063,25.886346287089136,1.7099990844726491,-1.8239484501377845,-0.943000030517581,-6.432580918173173,4.546580857138011,-3.687790474345377,1.801790413310215,2.7156245709949616,82.48733839571607,33.27855144660951,2.744790443827794,6,-0.22500038146972656,0.024999618530273438,5.2699995040893555,7.614999771118164,-1.7999992370605469,0,-0.09018184777462102,1.0930253189262078,40.22999954223633,1.0425459385753857,40.27000045776367,1.0909172352606284,39.88000106811523,-0.09018184777462102
|
|
1739,2014-06-24,41.11000061035156,41.65999984741211,40.709999084472656,41.02000045776367,3328300.0,-0.003393924597537845,-1.676047559946917,-0.18367315162980435,43.8365237727024,33.056920979335565,-1.2758521222218349,1.4177840762370408,4.319539784727745,6.814250325152145,26.128146970436273,0.9500007629394531,-2.0905225569176054,-0.8954994201660185,-6.256184523304157,4.46518568297212,-3.5758419717350876,1.7848431314030506,2.5473989106649313,72.51662614077765,18.037510706898857,2.680342551569069,6,-2.0100021362304688,0.16499900817871094,5.327498435974121,7.754999160766602,-2.6399993896484304,1,-0.086353665394173,1.0224768223842569,41.25,1.0930253189262078,40.22999954223633,1.0425459385753857,40.27000045776367,-0.086353665394173
|
|
1740,2014-06-25,41.11999893188477,41.560001373291016,40.79999923706055,41.0,1898600.0,0.00024320898527774304,-1.9230825661152477,1.3333192048489748,44.19376232435812,35.58753587191507,-1.994068484555207,1.1875008435438232,4.035073486991216,6.800360249055345,26.057153707864195,0.7600021362304688,-2.4397770506639063,-0.707001113891593,-5.927221360766801,4.513219132983615,-3.3171112373291933,1.9031090095460073,2.2415045411523877,58.163261334133175,-1.8007913680125753,2.610110123437603,6,-2.020000457763679,0.1550006866455007,5.135000228881829,7.745000839233391,-2.819999694824226,2,-0.03915371235827447,-1.676047559946917,41.11000061035156,1.0224768223842569,41.25,1.0930253189262078,40.22999954223633,-0.03915371235827447
|
|
1741,2014-06-26,40.4900016784668,41.25,40.150001525878906,41.11000061035156,2405400.0,-0.015320945276812048,1.4444472701533089,-5.166703754331003,36.11308435981957,37.08960630680763,-0.9567578424924932,1.5886391011983534,4.373754689883214,7.4372929376549735,26.16638181418429,1.0999984741210938,-2.9966031369837722,-1.139998435974121,-6.242662283061897,3.9626654111136546,-3.6913303595180125,1.4113334875697703,2.5874415885102025,26.020529308955687,-28.95326839723247,2.5513319235438883,6,-0.8000030517578196,0.7849979400634766,5.9199981689453125,8.374998092651367,-1.9900016784667969,3,-0.036058356103906175,-1.9230825661152477,41.11999893188477,-1.676047559946917,41.11000061035156,1.0224768223842569,41.25,-0.036058356103906175
|
|
1742,2014-06-27,40.41999816894531,40.65999984741211,40.0099983215332,40.34000015258789,1904100.0,-0.0017289085359241119,1.3214283281449037,-0.12902928092832663,33.26005759774641,37.81023230951546,-0.4986797776141998,1.3987844716374411,4.139174787273959,7.510701783346633,26.126548752119383,0.6500015258789062,-3.425518116137283,-0.9995018005371108,-5.925362449105492,3.9263588480312706,-3.462432124821305,1.4634285237470834,2.384747300213938,21.243512050883783,-28.4758103662727,2.462930324284191,6,-0.4499988555908203,0.8550014495849609,5.942502021789551,8.445001602172852,-1.7199974060058594,4,-0.023997957692910243,1.4444472701533089,40.4900016784668,-1.9230825661152477,41.11999893188477,-1.676047559946917,41.11000061035156,-0.023997957692910243
|
|
1743,2014-06-30,40.47999954223633,40.66999816894531,39.52000045776367,39.900001525878906,2441800.0,0.0014844476993844946,1.395840370027458,7.250154975919126,31.089260445113396,37.99707061184531,-0.23366192891244708,1.1612573760813092,3.8012452940029533,7.461674452036782,25.709588945941853,1.1499977111816406,-2.8700811743819514,-0.7890003204345675,-5.631730475738472,4.053729834869337,-3.210365398086523,1.6323647572173883,2.062956041017884,44.85978309696464,-1.2378507444058684,2.421365077651953,6,-0.05000114440917969,0.7950000762939453,6.117500305175781,8.385000228881836,-0.509998321533196,0,-0.032361694370183436,1.3214283281449037,40.41999816894531,1.4444472701533089,40.4900016784668,-1.9230825661152477,41.11999893188477,-0.032361694370183436
|
|
1744,2014-07-01,40.27000045776367,40.75,39.900001525878906,40.38000106811523,2266800.0,-0.005187724477455746,1.0,-0.1896568733844908,33.551025390625014,37.80762885255222,0.24685386366334683,1.1963159661309817,3.810253867045006,7.666848046202929,25.250180103824228,0.8499984741210938,-2.3203026662670965,-0.8489994049072251,-5.616016885263804,3.9180180754493534,-3.232508145085518,1.5345093352710677,2.0216368350217024,36.7646893828047,-9.305735731511781,2.3835087401782897,7,0.45999908447265625,1.0049991607666016,6.302498817443848,8.594999313354492,-1.2400016784667898,1,-0.020362544959100726,1.395840370027458,40.47999954223633,1.3214283281449037,40.41999816894531,1.4444472701533089,40.4900016784668,-0.020362544959100726
|
|
1745,2014-07-02,41.400001525878906,41.68999862670898,40.27000045776367,40.27999877929688,2566000.0,0.028060617215547534,-1.4912261915915872,-10.18178665557002,82.78041331298822,43.00061539497558,-0.7206440814800956,-0.06126484381847774,2.514039321975595,6.507726797628479,24.231266986000342,1.4199981689453054,-1.8206957718715202,0.3600015640258789,-4.328887583206686,5.048890711258444,-1.9844430095904073,2.704446137642165,0.6503702080563798,86.63606702622153,33.62939028681272,2.3444445736162836,7,-0.6700019836425781,-0.1250019073486328,4.597497940063477,7.464998245239258,-1.2900009155273438,2,-0.07077295162282171,1.0,40.27000045776367,1.395840370027458,40.47999954223633,1.3214283281449037,40.41999816894531,-0.07077295162282171
|
|
1746,2014-07-03,42.599998474121094,43.709999084472656,42.15999984741211,43.060001373291016,4047600.0,0.028985432464104566,-1.3134314336712472,-0.4107158670581289,84.79776246932806,48.1143555993217,-1.7381592737895772,-1.3518360253101207,1.1828468932318899,5.282896923054395,23.419336530152492,2.30999755859375,-1.3290066578832764,1.5734985351562472,-3.09471516427773,6.241712234590224,-0.7606083145607414,3.9076053848732357,-6.340000152587891,73.50832997233205,14.858962361286167,2.3341068497169895,7,-0.9849987030029297,-1.3249988555908203,2.752500534057617,6.26500129699707,-2.2199974060058665,3,-0.10093895284228094,-1.4912261915915872,41.400001525878906,1.0,40.27000045776367,1.395840370027458,40.47999954223633,-0.10093895284228094
|
|
1747,2014-07-07,40.81999969482422,42.15999984741211,40.72999954223633,42.040000915527344,2209600.0,-0.04178401040033364,-1.0428553522869086,2.6521598513935998,65.46329993903825,50.56502106796882,0.15011891346638606,0.15244745095848344,2.8214790268232477,7.015644344325757,23.20806650825487,1.8699989318847656,-1.0287486318003545,-0.026500320434571734,-4.412887242559243,4.3598866016901,-2.2196937814969075,2.166693140627764,-4.411001358032223,31.026244943703606,-31.188313668112126,2.1931934610623363,7,0.7950000762939453,0.4549999237060547,4.3949995040893555,8.045000076293945,-1.529998779296875,0,-0.05683487780913388,-1.3134314336712472,42.599998474121094,-1.4912261915915872,41.400001525878906,1.0,40.27000045776367,-0.05683487780913388
|
|
1748,2014-07-08,40.75,41.310001373291016,40.04999923706055,41.310001373291016,1777800.0,-0.0017148382005768292,3.499996594028651,0.4590170598093904,62.87879663612979,52.6808291639052,0.1583914527400978,-0.11751512846760193,2.7979646239434928,7.019463036083749,23.722173728217378,1.2600021362304688,-0.7547571363595154,0.1155000686645522,-3.813707139533861,4.044707276862965,-1.8491035354346579,2.0801036727637623,-4.194981648254391,22.309685532576136,-42.6834848703179,1.9646036040992068,7,0.8649997711181641,0.5249996185302734,4.299999237060547,8.114999771118164,-1.9799995422363281,1,-0.050306729743817113,-1.0428553522869086,40.81999969482422,-1.3134314336712472,42.599998474121094,-1.4912261915915872,41.400001525878906,-0.050306729743817113
|
|
1749,2014-07-09,40.290000915527344,41.06999969482422,40.16999816894531,40.560001373291016,1834000.0,-0.011288321091353581,-2.52937656606455,0.48214249221735545,52.84327403882533,53.641886021068224,0.547406996097024,-0.0698553440525842,3.165880576497095,7.398917051949411,25.00825884218915,0.9000015258789062,-0.5437346862624679,-0.08499908447265625,-3.284561156774757,3.1145629878294443,-1.6847801206237065,1.514781951678394,-3.5918829491271964,6.557423182312311,-53.03732050763637,1.5997810361510505,7,1.3249988555908203,0.9849987030029297,4.399998664855957,8.57499885559082,-1.5400009155273438,2,-0.0079424097183598,3.499996594028651,40.75,-1.0428553522869086,40.81999969482422,-1.3134314336712472,42.599998474121094,-0.0079424097183598
|
|
1750,2014-07-10,39.97999954223633,40.2400016784668,39.2599983215332,39.88999938964844,2024800.0,-0.007694250837595451,2.2131024520195863,-0.3333333333333333,47.966332207292766,54.958913559676354,0.7584530495640323,-0.10550080795110972,3.3670146739522124,7.6104245561710755,25.841121423154245,1.0300025939941406,-0.48872800635641056,-0.17900047302246236,-2.7924867267087947,2.43448578066387,-1.4857435998656285,1.1277426538207038,-3.141643953474734,16.17979993845051,-37.29775054341572,1.3067431268431677,7,1.5049991607666016,1.2950000762939453,4.479999542236328,8.885000228881836,-1.6100006103515554,3,-0.02376190029556735,-2.52937656606455,40.290000915527344,3.499996594028651,40.75,-1.0428553522869086,40.81999969482422,-0.02376190029556735
|
|
1751,2014-07-11,40.16999816894531,40.25,39.709999084472656,39.790000915527344,1461800.0,0.004752341893057288,1.0,4.222184546263723,49.587902370930315,56.77311853447457,0.5791970571939373,-0.06906504310157402,3.056828741464386,7.316129135953624,23.978843694462253,0.5400009155273438,-0.4298006232517153,-0.1350017547607436,-2.3618945532942632,2.091891043772776,-1.248448154027507,0.9784446445060198,-3.1942097102694973,31.379288572488417,-16.504266844587082,1.1134463992667611,7,1.3150005340576172,1.105001449584961,4.160000801086426,8.695001602172852,-1.3799972534179688,4,-0.0014935912703161192,2.2131024520195863,39.97999954223633,-2.52937656606455,40.290000915527344,3.499996594028651,40.75,-0.0014935912703161192
|
|
1752,2014-07-14,38.86999893188477,40.38000106811523,38.810001373291016,40.38000106811523,2528800.0,-0.03236244202932392,1.079466852601327,-3.973718553616924,34.25923916910179,57.125338392695504,1.8284924292285822,1.402054124945991,4.249360167705696,8.506566392327883,21.978080915831384,1.5699996948242116,-0.41429775394173163,-1.4980009078979393,-3.459328146800793,0.4633263310049145,-2.478664527349366,-0.5173372884465124,-1.759526260693022,2.399902343750284,-39.40843983852206,0.9806636194514252,7,2.390001296997063,2.4050006866455007,5.4600000381469656,9.995000839233391,1.1200027465820241,0,0.03884749621106387,1.0,40.16999816894531,2.2131024520195863,39.97999954223633,-2.52937656606455,40.290000915527344,0.03884749621106387
|
|
1753,2014-07-15,38.65999984741211,39.18999862670898,38.56999969482422,39.11000061035156,1801000.0,-0.005402600726608253,1.032794061548299,0.2980133286849699,33.94493532257721,57.16910616291241,1.9592063380427192,1.7332066912993227,4.332406066004459,8.605787762353323,20.347475635972977,0.6199989318847585,-0.22318934174092675,-1.7284999847412124,-3.6032775695661883,0.14627760008376356,-2.665888777153704,-0.7911111923287208,-1.4175366479547407,3.6000061035156254,-32.90605793450847,0.9373887924124888,7,2.479999542236328,2.614999771118164,5.669999122619629,10.204999923706055,1.3400001525878906,1,0.016295940781215768,1.079466852601327,38.86999893188477,1.0,40.16999816894531,2.2131024520195863,39.97999954223633,0.016295940781215768
|
|
1754,2014-07-16,38.11000061035156,39.040000915527344,37.83000183105469,39.040000915527344,2772000.0,-0.014226571113071684,1.602147714874033,2.0666638409697793,31.578944910970847,51.480054118243814,2.4256734540539355,2.3567843609995265,4.742575061921421,9.036694641817391,19.234863051732464,1.2099990844726562,0.0034222711181755017,-2.2484992980957017,-4.251205427837974,-0.2457931683534298,-3.249852362966841,-1.2471462332245622,-0.7381866931938887,10.98034757138351,-21.84495114307189,1.0013530648711375,7,2.6599998474121094,3.164999008178711,6.14749813079834,10.754999160766602,1.6899986267089844,2,0.01731828488170728,1.032794061548299,38.65999984741211,1.079466852601327,38.86999893188477,1.0,40.16999816894531,0.01731828488170728
|
|
1755,2014-07-17,37.97999954223633,38.93999862670898,37.7599983215332,37.93999862670898,2440700.0,-0.003411206140991885,-4.8999790192450385,-0.0430117230120588,33.63753105970028,45.79558396161851,2.25686288494488,2.4634458420323995,4.759623091280183,9.04196591643423,18.831230106249887,1.1800003051757741,0.2528687356289794,-2.2835002899169936,-4.545276667339174,-0.021723912494813646,-3.4143884786280836,-1.1526121012059036,-0.48142192173235543,8.39698435393367,-24.244406450497188,1.130888188711091,7,1.9799995422363281,3.0450000762939453,6.512499809265137,10.885000228881836,2.470001220703125,3,0.020273840627812012,1.602147714874033,38.11000061035156,1.032794061548299,38.65999984741211,1.079466852601327,38.86999893188477,0.020273840627812012
|
|
1756,2014-07-18,38.150001525878906,38.36000061035156,37.52000045776367,38.36000061035156,2497600.0,0.0044760923036222255,7.000036330608538,-5.249856952125713,35.392550683454616,42.45438959988699,1.552509309911251,2.2413927754405165,4.505328715014009,8.748553101544502,18.54409611699992,0.8400001525878906,0.46579118545883347,-2.007498359680177,-4.458765137271783,0.4437684179114285,-3.2331317484759765,-0.7818649708843779,5.55999755859375,22.02800467367011,-11.557155692524518,1.225633388795801,7,1.2649993896484375,1.8349971771240234,6.342497825622559,10.714998245239258,2.6800003051757812,4,0.005766642128615107,-4.8999790192450385,37.97999954223633,1.602147714874033,38.11000061035156,1.032794061548299,38.65999984741211,0.005766642128615107
|
|
1757,2014-07-21,37.5099983215332,38.060001373291016,37.2599983215332,38.060001373291016,2010500.0,-0.016775967988141738,1.9090858648911084,2.6190735694822886,32.215558302747226,39.04736311840004,1.8702934866583476,2.811309390562826,5.0676613424980985,9.24723758370584,18.278586253747974,0.8900032043457031,0.05866550910113233,-2.5115015029907255,-5.232780415567255,0.20977740958580426,-3.872140959278994,-1.150862046702457,6.076200790405274,12.95336582743345,-18.41226580102704,1.3606394562882664,7,1.6550006866455078,2.4750003814697266,4.257501602172852,8.715002059936523,4.159999847412109,0,0.03412430421942547,7.000036330608538,38.150001525878906,-4.8999790192450385,37.97999954223633,1.602147714874033,38.11000061035156,0.03412430421942547
|
|
1758,2014-07-22,37.52999877929688,37.83000183105469,37.459999084472656,37.7400016784668,1583800.0,0.0005332033766634048,-1.1142875826966463,0.3818213344430444,33.210773715052454,36.86597419353639,1.5036238648966531,2.633338961794024,4.950568035812488,9.07533909527912,18.899625457012657,0.37000274658203125,-0.5300468671785481,-2.3055009841918874,-5.177577042167371,0.5665750737835964,-3.741539013179633,-0.869462955204142,5.803152301025385,15.168542937784494,-14.873270902027503,1.4360380289877424,7,1.2900009155273366,2.9549999237060476,3.867500305175774,8.325000762939446,3.9600028991699148,1,0.06554764133184454,1.9090858648911084,37.5099983215332,7.000036330608538,38.150001525878906,-4.8999790192450385,37.97999954223633,0.06554764133184454
|
|
1759,2014-07-23,37.560001373291016,37.7599983215332,37.27999877929688,37.59000015258789,2155100.0,0.0007994296554756364,1.594626360936946,0.14284935786816344,22.804536787236657,34.070219146863494,1.1685296703568469,2.449320834670644,4.7895814603454525,8.93358539774853,19.447628031821857,0.479999542236321,-0.8736078951581092,-2.0979984283447237,-5.075291970765349,0.8792951140759016,-3.5866451995550364,-0.6093516571344111,5.53022359667969,17.857321265571077,-4.818093675447177,1.4886467712103117,7,1.2599983215332031,2.924997329711914,3.8374977111816406,8.294998168945312,3.029998779296875,2,0.06496268736678146,-1.1142875826966463,37.52999877929688,1.9090858648911084,37.5099983215332,7.000036330608538,38.150001525878906,0.06496268736678146
|
|
1760,2014-07-24,39.5099983215332,39.63999938964844,37.810001373291016,37.93000030517578,4198000.0,0.05191684975892552,-1.010991383375847,-52.66874364191251,30.2176721558897,31.917971345192306,-0.955644370535353,0.3926538240664996,2.7088939080403236,6.894017325362114,19.48248681142274,2.079998016357422,-1.1574741797601504,-0.06750144958495952,-2.9643299463073802,2.829327047137461,-1.5159156979461699,1.3809127987762508,3.3470175825000013,94.53777269864065,75.0582021948411,1.448414248361212,7,-0.6899986267089844,0.9750003814697266,1.8875007629394531,6.345001220703125,0.4200019836425781,3,0.0073399374296934106,1.594626360936946,37.560001373291016,-1.1142875826966463,37.52999877929688,1.9090858648911084,37.5099983215332,0.0073399374296934106
|
|
1761,2014-07-25,39.02999877929688,39.560001373291016,38.84000015258789,39.13000106811523,1581800.0,-0.012148812012849897,-2.000007947293549,-0.0632926673217563,36.25191760256614,32.13938006002168,-0.7312593184985658,0.7986105477964216,3.0557334880872062,7.273560057592071,19.23837706775287,0.720001220703125,-1.337113549879291,-0.4745008468627887,-3.3479982590258004,2.398996565300223,-1.911249552944298,0.9622478592187207,3.603136421436325,74.36973375669004,54.02294897470089,1.4367487060815067,7,-0.5799999237060618,1.4549999237060476,2.367500305175774,6.69000053405761,1.0800018310546804,4,0.036382322010109824,-1.010991383375847,39.5099983215332,1.594626360936946,37.560001373291016,-1.1142875826966463,37.52999877929688,0.036382322010109824
|
|
1762,2014-07-28,39.45000076293945,39.54999923706055,38.54999923706055,38.97999954223633,1264100.0,0.01076100427308635,1.9850827848504862,-4.699904634751765,40.52479301388135,32.87047535905547,-1.1849456017487014,0.3185447399104717,2.5217927138479013,6.756599383091341,18.9802313121789,1.0,-1.4545308024784163,-0.005998992919920454,-2.846995031746239,2.8349970459063982,-1.4264970123330798,1.4144990264932389,2.968208962625752,91.94921281479324,68.88264257543355,1.4204980194131593,7,-1.0000019073486328,1.0349979400634766,1.8249988555908203,6.049999237060547,-0.31999969482422586,0,0.03498101499180839,-2.000007947293549,39.02999877929688,-1.010991383375847,39.5099983215332,1.594626360936946,37.560001373291016,0.03498101499180839
|
|
1763,2014-07-29,39.16999816894531,39.709999084472656,38.75,39.5,1520700.0,-0.00709765750517255,1.55999755859375,-0.7021297318355951,41.616755866517714,33.985787687449566,-0.9219441661441365,0.5221438563494587,2.6667793812515015,6.949165808161894,18.449050173023924,0.9599990844726562,-1.6215326921596471,-0.22050151824951314,-3.022226325551486,2.58122328905246,-1.621363921900496,1.1803608854014698,3.0418831004586124,77.77774289257619,50.44907983117651,1.4008624036509847,7,-0.6849994659423828,1.3150005340576172,2.105001449584961,6.3300018310546875,-0.12999725341796875,1,0.06382435835756683,1.9850827848504862,39.45000076293945,-2.000007947293549,39.02999877929688,-1.010991383375847,39.5099983215332,0.06382435835756683
|
|
1764,2014-07-30,39.45000076293945,39.66999816894531,39.099998474121094,39.5099983215332,1378400.0,0.007148394360052102,2.000020077499147,0.1818097748185139,46.01505225841239,35.3610678206398,-1.1084430217174486,0.1871546304165861,2.235467168596344,6.574643647738142,17.946226321349318,0.5699996948242188,-1.5481970037952593,0.10050106048583984,-2.6708673190962884,2.871869440067968,-1.2851831293052243,1.486185250276904,2.563805188549644,86.31586132956414,55.19849797887439,1.3856841897910634,7,-0.9650020599365234,1.0349979400634766,1.6999988555908203,6.049999237060547,-0.3100013732910156,2,0.05171104882319244,1.55999755859375,39.16999816894531,1.9850827848504862,39.45000076293945,-2.000007947293549,39.02999877929688,0.05171104882319244
|
|
1765,2014-07-31,38.47000122070313,39.97000122070313,38.40999984741211,39.459999084472656,3119900.0,-0.024841559525569434,-1.810811739638476,16.50063580874861,38.57530479082261,35.714707165902915,-0.057694359902761505,0.9869947592492494,3.0889799154257034,7.461448967069735,18.22541127423783,1.5600013732910227,-1.476850383099034,-0.7329984664916935,-3.3536455366480453,1.8876486036646583,-2.0433220015698694,0.5773250685864824,3.3536524255877325,3.8462384917291543,-26.112819682395326,1.3103235350781774,7,0.14499855041503196,2.0149974822997976,1.7174978256225515,6.864997863769524,0.5999984741210866,3,0.05510784675368963,2.000020077499147,39.45000076293945,1.55999755859375,39.16999816894531,1.9850827848504862,39.45000076293945,0.05510784675368963
|
|
1766,2014-08-01,38.29999923706055,39.310001373291016,38.11999893188477,38.68000030517578,2035500.0,-0.004419079237021117,-2.2162155195967164,0.3838402909965271,45.48337133916754,37.18890861439406,0.1517840969377886,0.8625579948569566,3.1169508839489666,7.542868576948514,19.794359648010623,1.190002441406243,-1.3294770954799517,-0.6880004882812472,-2.7892941723892832,1.413293195826789,-1.7386473303352616,0.3626463537727673,3.3411081962400146,9.729734188099012,-22.735714303919156,1.0506468420540165,8,0.32500076293946023,2.184999465942383,1.8874998092651367,6.670000076293945,0.3800010681152344,4,0.04255877547219322,-1.810811739638476,38.47000122070313,2.000020077499147,39.45000076293945,1.55999755859375,39.16999816894531,0.04255877547219322
|
|
1767,2014-08-04,38.5,38.63000106811523,37.88999938964844,38.400001525878906,1214100.0,0.005221952138994457,3.11111346585864,-0.26315313958741154,48.7301628629782,38.91328518638581,0.11955592339448629,0.5057679526476733,2.7627090891030974,7.279617547792213,20.78078262105677,0.7400016784667898,-1.1903498561933645,-0.37199974060058594,-2.296146406538732,1.55214692533756,-1.3340730735696553,0.5900735923684834,2.9658630688298686,29.326926603821928,-6.509326327630955,0.962073332969072,8,0.1250000000000071,1.9849987030029297,1.982499122619629,6.469999313354492,-0.1100006103515625,0,0.041818197671469104,-2.2162155195967164,38.29999923706055,-1.810811739638476,38.47000122070313,2.000020077499147,39.45000076293945,0.041818197671469104
|
|
1768,2014-08-05,38.70000076293945,39.02999877929688,38.099998474121094,38.18999862670898,2471900.0,0.005194825011414439,-1.6956435205661418,5.100099183642399,54.957971125063395,42.48588900169989,0.11507468256049691,0.15211061198595388,2.4027755902681776,7.022475922719309,21.37224102175829,0.9300003051757884,-1.0657517844939264,-0.06949901580810547,-1.7788350329494378,1.6398370013332269,-0.9241670243787681,0.7851689927625571,2.5976277159985486,38.942339434398136,-0.03644785999517097,0.8546680085706659,8,0.1900005340576172,1.7849979400634766,1.9224987030029297,6.174999237060547,5.029998779296875,1,0.01111111877774329,3.11111346585864,38.5,-2.2162155195967164,38.29999923706055,-1.810811739638476,38.47000122070313,0.01111111877774329
|
|
1769,2014-08-06,39.97000122070313,40.349998474121094,38.599998474121094,38.599998474121094,3964100.0,0.032816548649267085,-1.5547394037946416,2.686268643319796,64.03383182548208,46.24324007609904,-0.8684423085488859,-1.2048667658529126,0.998487087341978,5.702139488210115,21.598805649631263,1.75,-0.8048296125157037,1.2165014266967873,-0.4380203332761141,2.8710231866696887,0.38924054671033304,2.0437623066832415,1.1661220519386788,84.55295142927174,39.98294932767839,0.8272608799864516,8,-0.8500022888183665,0.5149974822997976,0.8824977874755788,4.824998855590813,5.219997406005845,2,-0.02326745751246262,-1.6956435205661418,38.70000076293945,3.11111346585864,38.5,-2.2162155195967164,38.29999923706055,-0.02326745751246262
|
|
1770,2014-08-07,39.02999877929688,40.4900016784668,38.90999984741211,40.40999984741211,2799200.0,-0.02351769859139663,1.0519441272420567,-1.0072980302836132,55.59793560260452,48.39279763165886,-0.0041215846074962315,-0.35804220252344976,1.7959903550376453,6.565710222253955,21.37862245034467,1.5800018310546875,-0.562139233395996,0.3239990234375085,-1.233993996717274,1.881992043592291,-0.4549974866398827,1.1029955335148998,1.9510794953005828,43.84609177273255,-3.427628560548385,0.7789965100773917,8,0.16000175476073508,1.4549999237060476,1.9725008010864187,5.69000053405761,5.170001983642571,3,0.0028183605890836905,-1.5547394037946416,39.97000122070313,-1.6956435205661418,38.70000076293945,3.11111346585864,38.5,0.0028183605890836905
|
|
1771,2014-08-08,40.11000061035156,40.38999938964844,39.45000076293945,40.0099983215332,7146600.0,0.0276710700700189,1.848481345548074,-0.07246537059202435,65.66263703586593,51.18589141187937,-1.0223224439638585,-1.5207384153304346,0.5914828470133173,5.3992927991665525,21.153094439857444,1.3600006103515554,-0.2046214788088747,1.4070007324218778,-0.13931051507120173,2.9533119799149574,0.633845108675338,2.1801563561684176,0.7222344661233322,85.38458716942377,32.374586590553285,0.7731556237465408,8,-0.9200000762939453,0.3749980926513672,0.8924989700317383,3.8699989318847656,3.3299980163574148,4,-0.02592871851662204,1.0519441272420567,39.02999877929688,-1.5547394037946416,39.97000122070313,-1.6956435205661418,38.70000076293945,-0.02592871851662204
|
|
1772,2014-08-11,40.38000106811523,40.56999969482422,39.63000106811523,40.290000915527344,1946200.0,0.00673149971715481,3.0000162328439433,0.8999809269501483,66.66665179457776,53.96921318166382,-1.2812681938866106,-1.7621598512245598,0.1910994950273519,5.024089539769868,20.45387164117235,0.9399986267089915,-0.015699765495156726,1.6015010833740178,-0.11700878137435922,3.3200109481223947,0.7422461509998328,2.4607560157482027,0.30934453816200147,92.30775170811837,33.08544489580623,0.8592549323741883,8,-1.1500015258788991,-0.670001983642571,1.0649986267089915,2.3449974060058665,3.629997253417976,0,-0.0421000673098495,1.848481345548074,40.11000061035156,1.0519441272420567,39.02999877929688,-1.5547394037946416,39.97000122070313,-0.0421000673098495
|
|
1773,2014-08-12,39.290000915527344,40.70000076293945,39.22999954223633,40.40999984741211,1731000.0,-0.026993564233671274,-1.3709665014658878,-12.44441147798174,59.001026910452396,55.412099254112704,-0.19272233275864892,-0.6561845268342807,1.1721138539296305,6.0252715708786155,19.725922116529613,1.470001220703125,0.10956128944425814,0.4800008773803697,-1.25240284302388,2.2124045977846194,-0.3862009828217552,1.3462027375824945,-2.0300025939941406,32.85722330305194,-30.292216845387102,0.8662018602021255,8,0.0049991607666015625,-0.005001068115234375,2.154998779296875,3.1599979400634766,5.009998321533203,1,-0.022906630310696396,3.0000162328439433,40.38000106811523,1.848481345548074,40.11000061035156,1.0519441272420567,39.02999877929688,-0.022906630310696396
|
|
1774,2014-08-13,38.77000045776367,39.52999877929688,38.52000045776367,39.459999084472656,1724700.0,-0.013234931169425534,1.4337367117230737,0.6160707899496255,45.47679428001688,56.17893141957873,0.2466098984142704,-0.08875376060953499,1.5819313982780727,6.470251975585043,18.82948678466659,1.0099983215332102,0.1631657304600722,-0.07299957275390767,-1.774121701933261,1.6281225564254456,-0.9235606373435843,0.777561491835769,-1.4412020874023455,11.46788830287992,-45.740240945102066,0.8505610645896781,8,0.5249996185302734,0.39499855041503906,2.674999237060547,3.3499984741210938,4.470001220703125,2,0.12793394443923511,-1.3709665014658878,39.290000915527344,3.0000162328439433,40.38000106811523,1.848481345548074,40.11000061035156,0.12793394443923511
|
|
1775,2014-08-14,38.75,39.040000915527344,38.290000915527344,38.91999816894531,1376600.0,-0.0005158745815714294,2.658503907703759,0.2463746482455122,48.18654027461803,56.47928352351768,0.3469953051665797,-0.00854725508044396,1.4985938292046441,6.3873700007963805,17.913853574367916,0.75,0.22629086361673956,-0.13150005340575888,-1.7845586217939342,1.5215585149824165,-0.9580293375998465,0.6950292307883288,-1.3537775817871136,19.08710014926389,-34.46513580451749,0.8265292841940877,8,0.5450000762939453,0.22999954223632812,2.6949996948242188,3.0699996948242188,2.979999542236328,3,0.16619351294732843,1.4337367117230737,38.77000045776367,-1.3709665014658878,39.290000915527344,3.0000162328439433,40.38000106811523,0.16619351294732843
|
|
1776,2014-08-15,38.36999893188477,38.97000122070313,37.900001525878906,38.58000183105469,1575900.0,-0.009806479177167149,1.1616118802572244,1.2353244771564074,42.96875232830174,55.83912679744251,0.8246955971020071,0.4097907157969658,1.7722568096129478,6.682470742038653,16.94176941586869,1.0699996948242259,0.22106213493627536,-0.522500991821282,-2.1578979887604106,1.1128960051178467,-1.3401994902908498,0.2951975066482859,-0.9077009467773536,16.785626216786834,-30.591495656606742,0.817698498469565,8,0.930002212524407,0.6100006103515554,3.010000228881829,3.1499996185302663,3.5900001525878835,4,0.15194167300875416,2.658503907703759,38.75,1.4337367117230737,38.77000045776367,-1.3709665014658878,39.290000915527344,0.15194167300875416
|
|
1777,2014-08-18,38.790000915527344,38.959999084472656,38.52000045776367,38.68000030517578,1631000.0,0.010946103605271595,-1.0465037880804102,-0.5238051988156613,47.570354688117376,55.01828052667074,0.5030582582882914,0.09549627414293838,1.1986359838891616,6.1753167160979245,15.800296480795142,0.5900001525878835,0.37417121464078207,-0.16649913787841797,-1.6688664549535517,1.3358681791967157,-0.9176827964159884,0.5846845206591524,-1.2629488748632838,31.785701148360427,-11.260733683666462,0.7511836585375683,8,0.5100002288818359,0.18999862670898438,2.589998245239258,2.7299976348876953,3.8699989318847656,0,0.11987619493250068,1.1616118802572244,38.36999893188477,2.658503907703759,38.75,1.4337367117230737,38.77000045776367,0.11987619493250068
|
|
1778,2014-08-19,39.9900016784668,40.09000015258789,38.90999984741211,39.0099983215332,2769200.0,0.03093582713629428,1.0,8.909071993341657,53.089245450522064,53.80221537389741,-0.5528505316959524,-0.9599762272248569,-0.16258252333305023,4.846834620812636,14.211788865903113,1.2999992370605469,0.5103790809898641,0.9105014801025391,-0.5001273381720566,2.3211302983771347,0.2051870709652377,1.6158158892398404,-2.399490663357227,95.43385676586628,55.47054699634789,0.7053144091372991,8,-0.6900005340576172,-1.0100021362304688,1.2774982452392578,1.5299968719482422,2.2399978637695312,1,0.10052504311924126,-1.0465037880804102,38.790000915527344,1.1616118802572244,38.36999893188477,2.658503907703759,38.75,0.10052504311924126
|
|
1779,2014-08-20,40.0,40.25,39.61000061035156,39.93999862670898,2222700.0,0.00025002053297207283,1.2857065006369166,0.061225681388240895,59.845536909226034,54.27417107463314,-0.6237388227941878,-0.8198367760555385,-0.3528028808960926,4.69609142813276,12.400833586834068,0.6399993896484375,0.6188404158238683,0.7984998703002901,-0.47409908165778347,2.0710988222583637,0.16220039432125333,1.434799346279327,-2.3472991899338354,89.36169522010006,42.97794526250951,0.6362994759790374,8,-0.6999988555908203,-1.0200004577636719,1.2074995040893555,1.519998550415039,2.990001678466797,2,0.10749998092651358,1.0,39.9900016784668,-1.0465037880804102,38.790000915527344,1.1616118802572244,38.36999893188477,0.10749998092651358
|
|
1780,2014-08-21,39.79999923706055,40.25,39.66999816894531,40.02000045776367,1586000.0,-0.00500001907348635,-1.416657394897878,-3.66660308983363,59.615371448301666,53.60225267601488,-0.3386385361527431,-0.6292583053774408,-0.30102321156395107,4.741578439228348,12.047113561889644,0.5800018310546875,0.6708008546196069,0.5839990615844712,-0.7098315187254798,1.8778296418944223,-0.06291622857050072,1.2309143517394432,-2.086352427936916,80.85101893065038,28.598503637520153,0.646915290154975,8,-0.4999980926513672,-0.8199996948242188,1.2225008010864258,1.7199993133544922,2.470001220703125,3,0.08643222380273374,1.2857065006369166,40.0,1.0,39.9900016784668,-1.0465037880804102,38.790000915527344,0.08643222380273374
|
|
1781,2014-08-22,40.45000076293945,40.65999984741211,39.5,39.91999816894531,2471800.0,0.016331696943191032,1.4421029806815855,-2.4090893327784713,61.81817004833335,53.06353248198772,-1.0452592979120325,-1.2305112059972032,-0.8674714352399491,3.9330470562864406,11.678280951075468,1.1599998474121094,0.5577232210118126,1.1630004882812486,-0.2391654384486941,2.5651664150111912,0.4619175249162808,1.8640834516462164,-2.6766268747395046,90.18695587071382,33.58726841409285,0.7010829633649712,8,-1.1499996185302734,-1.470001220703125,0.04249858856201172,1.069997787475586,1.55999755859375,4,0.031643974169454525,-1.416657394897878,39.79999923706055,1.2857065006369166,40.0,1.0,39.9900016784668,0.031643974169454525
|
|
1782,2014-08-25,40.83000183105469,41.0,40.29999923706055,40.810001373291016,1769600.0,0.00939434019648755,2.8889277426328004,0.0377365280666777,62.633440684707836,53.46713401246055,-1.5139197428290672,-1.5829856171121293,-1.1693865387201328,3.372283364815871,11.225586076515661,0.7000007629394531,0.5939501035120855,1.474001502990724,-0.08858027459834261,3.0365832805797908,0.6927106141961872,2.255292391785261,-2.9980954053599476,91.8661169122492,31.66833891961609,0.7812908887945349,8,-1.3800010681152344,-1.700002670288086,-1.1300020217895508,0.6899967193603516,0.6299972534179688,0,0.027675660121046386,1.4421029806815855,40.45000076293945,-1.416657394897878,39.79999923706055,1.2857065006369166,40.0,0.027675660121046386
|
|
1783,2014-08-26,41.66999816894531,42.13999938964844,40.77000045776367,40.86999893188477,2347100.0,0.020573017394570403,-1.7400083160717623,39.999046347510614,60.62497079375191,55.15026473620888,-2.2135930100081467,-2.3463854960758255,-1.9405583675310965,2.3588849409063783,11.199045315074603,1.3699989318847656,0.465033623885148,2.188997840881349,0.3192732447943314,4.058722436968367,1.2541355428378438,3.1238601389248544,-3.7113680002783624,82.19691934225357,24.043881903731197,0.934862298043508,8,-1.6499977111816406,-1.9599990844726562,-2.094999313354492,-0.14999961853027344,0.69000244140625,1,0.0237581406760079,2.8889277426328004,40.83000183105469,1.4421029806815855,40.45000076293945,-1.416657394897878,39.79999923706055,0.0237581406760079
|
|
1784,2014-08-27,41.4900016784668,41.93999862670898,41.27999877929688,41.66999816894531,1371600.0,-0.004319570395677541,-1.1999910990736726,-0.2249958276708887,66.9889663595415,57.23942319008927,-1.7960643004577221,-2.11411275311945,-1.7072393448245293,2.3620335617623027,11.171070257905937,0.6599998474120952,0.2900666906428384,1.907001304626462,-0.1670198634061819,3.981022472659106,0.86999072061014,2.944011888642784,-3.2804893565409543,75.37886888420078,14.779275889628707,1.037010584016321,8,-1.470001220703125,-1.7800025939941406,-1.8375024795532227,0.029996871948242188,0.5799980163574219,2,0.0178355708323239,-1.7400083160717623,41.66999816894531,2.8889277426328004,40.83000183105469,1.4421029806815855,40.45000076293945,0.0178355708323239
|
|
1785,2014-08-28,40.59000015258789,41.0,40.34000015258789,40.63999938964844,1799400.0,-0.021692009869115125,-1.4000027743291326,0.2777789551764332,53.399429524562386,58.39838732300712,-0.6790165456224102,-1.1037316677340527,-0.8009924196115179,3.103067132484881,10.374565925939807,1.1500015258789062,0.24165260572925007,0.9009998321533175,-1.1500840785646744,2.9520837428713094,-0.12454212320567848,1.9265417875123134,-2.1446586065986892,41.287894113227175,-15.508326642822297,1.0255419553589964,8,-0.26000022888183594,-0.6149997711181641,-0.9375009536743164,0.9299983978271484,0.7400016784667969,3,0.059127901376119896,-1.1999910990736726,41.4900016784668,-1.7400083160717623,41.66999816894531,2.8889277426328004,40.83000183105469,0.059127901376119896
|
|
1786,2014-08-29,39.93000030517578,40.63000106811523,39.70000076293945,40.63000106811523,2074900.0,-0.016260158781251643,1.6571408330200172,14.000228885328308,46.97986096069945,58.332776908849574,0.25204602067097426,-0.33239715631169986,-0.15486043170295716,3.590025008819083,9.224460299762935,0.9300003051757741,0.3766873575956353,0.15949993133544638,-1.7860159142496528,2.1050157769205455,-0.8132579914570996,1.1322578541279924,-1.2629792885670241,9.42621605269288,-41.106787476419804,0.9727579227925486,8,0.5949993133544922,0.08499908447265625,-0.27750110626220703,1.5899982452392578,1.0699996948242188,4,0.058602557843821845,-1.4000027743291326,40.59000015258789,-1.1999910990736726,41.4900016784668,-1.7400083160717623,41.66999816894531,0.058602557843821845
|
|
1787,2014-09-02,40.11000061035156,40.27999877929688,39.650001525878906,40.06999969482422,1948500.0,0.004507896413725954,2.3157989840784565,-0.05714410275693378,56.269109939093184,58.68609518535747,0.31176397146435875,-0.4064339113668325,-0.3456333559724385,3.2139186367162154,7.886806853103269,0.6299972534179759,0.502101502982093,0.2590002059936509,-1.5963128283487578,2.1143132403360596,-0.668656311177557,1.1866567231648588,-1.2346008913604223,18.47387466334119,-32.87830527118561,0.9276565171712056,9,0.7099990844726562,-0.095001220703125,-0.6425018310546875,1.4099979400634766,2.1199989318847656,1,0.047369675449251636,1.6571408330200172,39.93000030517578,-1.4000027743291326,40.59000015258789,-1.1999910990736726,41.4900016784668,0.047369675449251636
|
|
1788,2014-09-03,39.13000106811523,40.31999969482422,39.099998474121094,40.20000076293945,2712800.0,-0.024432797988624744,-1.1592848655071837,-26.749380125882308,52.57143293108255,57.8778614100082,1.2929063541532173,0.6402582909068784,0.5791010845199835,4.021897207730042,7.027256532887219,1.220001220703125,0.6972969078014728,-0.742499351501472,-2.5510277162135395,1.0660290132105956,-1.6467635338575022,0.16176483085455828,-0.05872536888465163,1.0564293092306478,-53.05477204567994,0.9042641823560323,9,1.4899978637695384,0.8849983215332102,0.33749771118164773,2.144998550415046,1.9399986267089915,2,0.059545053737706466,2.3157989840784565,40.11000061035156,1.6571408330200172,39.93000030517578,-1.4000027743291326,40.59000015258789,0.059545053737706466
|
|
1789,2014-09-04,39.040000915527344,39.540000915527344,38.97000122070313,39.22999954223633,2336000.0,-0.002300029392568015,-2.4545643705134745,0.1775688606529896,52.05092594091374,57.03736746474287,1.3772415962957822,0.6925185736465806,0.6161641683262431,3.9454305204880455,7.296565670337732,0.5699996948242116,0.8305292697458313,-0.7859994888305692,-2.631419681065424,1.0594207034042853,-1.7087095849479965,0.13671060728685802,3.0999984741210938,3.4482629023283202,-52.81740630598202,0.9227100961174265,9,1.5149993896484375,0.9749984741210938,0.44499778747558594,2.2349987030029297,1.30999755859375,3,0.08504097379525821,-1.1592848655071837,39.13000106811523,2.3157989840784565,40.11000061035156,1.6571408330200172,39.93000030517578,0.08504097379525821
|
|
1790,2014-09-05,39.13999938964844,39.209999084472656,38.5099983215332,38.849998474121094,1925400.0,0.0025614362647548017,2.2558151913557247,-1.5263316401309053,55.67010888465278,56.35424955766725,1.3117177891609515,0.6336723188730957,0.46297684364659375,3.6729069114278516,7.824555905112815,0.7000007629394531,0.8252141840865335,-0.6915010452270494,-2.5275642425359166,1.1445621520818179,-1.6095326438814865,0.22653055342738782,2.936600036621094,29.716993014794628,-30.239642351943584,0.9180315986544348,9,1.1849994659423828,0.875,0.3449993133544922,2.135000228881836,-0.05999755859375,4,0.07485948775846674,-2.4545643705134745,39.040000915527344,-1.1592848655071837,39.13000106811523,2.3157989840784565,40.11000061035156,0.07485948775846674
|
|
1791,2014-09-08,39.06999969482422,39.43000030517578,39.02000045776367,39.15999984741211,2615500.0,-0.001788443942662199,-3.31581906157769,-0.3103443739970009,52.17390531724209,55.19207896128217,1.3023324500733224,0.6553636832381642,0.498187448213784,3.5663068764657595,8.299840478757352,0.4099998474121094,0.7539599876305303,-0.7095006942749009,-2.5710845835915563,1.1520831950417545,-1.6402926389332322,0.22129125038343034,2.863935687255861,30.939278917385522,-31.23491133315254,0.9307919446583285,9,1.2549991607666016,0.9449996948242188,0.4799995422363281,2.2049999237060547,0.3699989318847585,0,0.05784494890922298,2.2558151913557247,39.13999938964844,-2.4545643705134745,39.040000915527344,-1.1592848655071837,39.13000106811523,0.05784494890922298
|
|
1792,2014-09-09,38.68000030517578,39.099998474121094,38.54999923706055,39.02000045776367,2520200.0,-0.00998206789594891,1.2000137330149308,3.7777730682829653,38.36587122569822,52.71884567594287,1.5145530897473236,0.9607302870736874,0.850405412561642,3.772452391640037,9.090542179450518,0.5499992370605469,0.6867129912012402,-1.0145000457763658,-2.9154637061020594,0.8864636145493279,-1.9649818759392161,-0.0640182156135154,3.116977594482421,9.392367660665021,-46.568127772695384,0.950481830162848,9,1.5449981689453125,1.3349990844726562,0.8749990463256836,2.594999313354492,0.9199981689453125,1,0.05997930911375349,-3.31581906157769,39.06999969482422,2.2558151913557247,39.13999938964844,-2.4545643705134745,39.040000915527344,0.05997930911375349
|
|
1793,2014-09-10,38.38999938964844,38.72000122070313,37.810001373291016,38.650001525878906,5105300.0,-0.007497438294708059,3.5499818802569836,0.7647118221903084,36.379004305253446,49.31773878102198,1.441998626797897,1.2436086750281277,1.0965417761299392,3.8910137193932712,9.791874313252688,0.9099998474121165,0.5282099749318547,-1.2595008850097642,-3.2416582056224996,0.7226564356029712,-2.2505795453161355,-0.26842222470339294,3.2754993268847628,33.52590577033752,-17.457344282017353,0.9910786603063693,9,1.0150012969970703,1.585000991821289,1.1649999618530273,2.885000228881836,1.6100006103515625,2,0.1000260540150808,1.2000137330149308,38.68000030517578,-3.31581906157769,39.06999969482422,2.2558151913557247,39.13999938964844,0.1000260540150808
|
|
1794,2014-09-11,43.72999954223633,45.4900016784668,42.650001525878906,43.70000076293945,28289600.0,0.1390987298121129,-1.6666702485466522,-0.11537897238768743,67.78281417756128,50.91589263135519,-3.9636645127478047,-3.9060114086792765,-4.219406118215531,-1.5489614062627055,10.24744142789478,7.100002288818359,0.45296384881931573,3.8324993133544893,1.1843867340069565,6.480611892702022,2.5084430236807265,5.156555603028252,-5.9199981689453125,77.08330642846003,28.643893607755317,1.324056289673766,9,-2.079998016357422,-2.079998016357422,-4.042499542236328,-2.4549999237060547,-4.8899993896484375,3,-0.06082780414490896,3.5499818802569836,38.38999938964844,1.2000137330149308,38.68000030517578,-3.31581906157769,39.06999969482422,-0.06082780414490896
|
|
1795,2014-09-12,45.18999862670898,45.5,43.61999893188477,43.68000030517578,8978000.0,0.03338667047234978,-1.3067482652500144,50.33532553407911,69.98313941408014,53.471812459508605,-5.255171097086567,-5.121380102078213,-5.674320607339787,-3.088686899228371,10.558691986315766,1.8800010681152273,0.37618475663411033,4.970498466491691,1.4782671030105234,8.462729829972858,3.224382784751107,6.716614148232274,-7.379997253417962,95.96877205914807,50.62861014663025,1.746115681740582,9,-3.5349979400634695,-3.5349979400634695,-5.38749980926513,-3.914999008178704,-4.69999694824218,4,-0.10710334807860034,-1.6666702485466522,43.72999954223633,3.5499818802569836,38.38999938964844,1.2000137330149308,38.68000030517578,-0.10710334807860034
|
|
1796,2014-09-15,44.20000076293945,45.08000183105469,43.709999084472656,44.650001525878906,3445300.0,-0.02190745505321612,1.0916050540317814,-0.2980140815537723,63.5124366268749,54.276626535928784,-4.01834856796561,-3.870669865346521,-4.7293225834891786,-2.1728465643404746,10.601715358850468,1.479999542236321,0.23886766147641225,3.689000511169432,-0.11276538581637396,7.490766408155238,1.7881175626765256,5.589883459662339,-6.082399444580076,83.0949353808026,41.837270738906575,1.9008829484929044,9,-2.5450000762939453,-2.5450000762939453,-4.36250114440918,-2.9250011444091797,-3.0,0,-0.11583707790742281,-1.3067482652500144,45.18999862670898,-1.6666702485466522,43.72999954223633,3.5499818802569836,38.38999938964844,-0.11583707790742281
|
|
1797,2014-09-16,43.43999862670898,44.29999923706055,43.16999816894531,43.93999862670898,3033200.0,-0.017194618169955267,-1.173077064152911,1.1111092273131862,57.14286154121827,54.78456304816609,-3.057879990078817,-2.892752677425676,-3.966695917415308,-1.485627665677761,10.498842187826373,1.1300010681152344,0.2741441149421249,2.696498489379877,-1.2288531884057434,6.621850167165498,0.7338226504870633,4.659174328272691,-5.027101361083979,73.21194094708673,35.59889833767366,1.962675838892811,9,-1.7849979400634695,-1.7849979400634695,-3.602499008178704,-2.164999008178704,-2.5900001525878835,1,-0.09208103421855562,1.0916050540317814,44.20000076293945,-1.3067482652500144,45.18999862670898,-1.6666702485466522,43.72999954223633,-0.09208103421855562
|
|
1798,2014-09-17,44.0099983215332,44.27000045776367,43.38000106811523,43.41999816894531,2645300.0,0.013121540350919059,-1.6567369829475551,-1.1800003051757812,59.859142737747,55.65214269225868,-3.1992951835183234,-3.3161639293088285,-4.525136879383268,-2.100287573862346,11.494501634419029,0.8899993896484446,0.44297379748614674,3.0654983520507812,-1.1016428952815147,7.232639599383077,0.9819277283846333,5.149068975716929,-5.313616946533202,47.71921136111148,14.268478353958777,2.0835706236661466,9,-2.3549976348876953,-2.3549976348876953,-4.539999008178711,-2.7349987030029297,-2.5999984741210938,2,-0.10020449933201625,-1.173077064152911,43.43999862670898,1.0916050540317814,44.20000076293945,-1.3067482652500144,45.18999862670898,-0.10020449933201625
|
|
1799,2014-09-18,44.29999923706055,44.709999084472656,43.86000061035156,44.02000045776367,1970000.0,0.006589432551408425,-1.8333354526149817,0.47457407946206315,65.24239787455193,56.715730357803025,-2.977852776633071,-3.444082184346577,-4.785141495855754,-2.4294046234161826,12.760185123615775,0.8499984741210938,0.544532933756912,3.1404993057251005,-1.2587077951467336,7.539706406596935,0.9408957552891835,5.3401028561610175,-5.331473117060547,48.49786180656062,15.375944031631633,2.1996035504359153,9,-2.644998550415039,-2.644998550415039,-5.0099992752075195,-3.0249996185302734,-2.8999977111816406,3,-0.09706544720351251,-1.6567369829475551,44.0099983215332,-1.173077064152911,43.43999862670898,1.0916050540317814,44.20000076293945,-0.09706544720351251
|
|
1800,2014-09-19,43.2400016784668,44.77000045776367,42.849998474121094,44.5099983215332,3291100.0,-0.023927710538355407,1.1452525157809044,-4.535722070844686,63.16627867207218,57.93710517500637,-1.424958003107193,-2.2273518362746145,-3.6968526439299154,-1.4206726862581576,13.811349563689937,1.9200019836425781,0.7440134663505518,1.9085016250610352,-2.5356648492701552,6.3526680993922255,-0.3135816121045565,4.130584862226627,-4.010216603266798,17.48890660335077,-17.860757201846653,2.2220832371655947,9,-1.585000991821289,-1.585000991821289,-4.010002136230469,-1.9650020599365234,-1.7300033569335938,4,-0.10175766316100943,-1.8333354526149817,44.29999923706055,-1.6567369829475551,44.0099983215332,-1.173077064152911,43.43999862670898,-0.10175766316100943
|
|
1801,2014-09-22,41.72999954223633,43.54999923706055,41.61999893188477,43.47000122070313,2264200.0,-0.03492141715115704,1.031581715933199,1.3700836832651548,55.82733524690289,59.87726784402911,0.561045353376791,-0.6498571142929848,-2.1816474266727894,0.023174303375540717,14.602420680109319,1.9300003051757741,0.9439538373801639,0.3344995498657255,-4.093052116324181,4.762051216055632,-1.8792762832292311,2.548275382960682,-2.2494058700443276,3.4920811767182722,-32.58807140793153,2.2137758330949535,9,-0.07499885559082031,-0.07499885559082031,-2.5924997329711914,-0.4549999237060547,0.0,0,-0.02971478258739224,1.1452525157809044,43.2400016784668,-1.8333354526149817,44.29999923706055,-1.6567369829475551,44.0099983215332,-0.02971478258739224
|
|
1802,2014-09-23,41.959999084472656,42.4900016784668,41.52000045776367,41.63000106811523,3220500.0,0.005511611424858565,-2.5272820591070824,-0.18965384944237842,60.7604506043033,62.586317432812436,0.9445748912476546,-0.8335985201803737,-2.3617547240141477,-0.25730547158259753,15.10580477816541,0.970001220703125,1.1379851663998366,0.5079992294311495,-3.9180074466549897,4.934005905517289,-1.7050041086119236,2.7210025674742226,-2.238629159168333,13.538419283353365,-25.857813301039627,2.2130033380430705,9,1.5500011444091797,-0.30499839782714844,-2.8199987411499023,-0.6849994659423828,-0.779998779296875,1,-0.018112448477493936,1.031581715933199,41.72999954223633,1.1452525157809044,43.2400016784668,-1.8333354526149817,44.29999923706055,-0.018112448477493936
|
|
1803,2014-09-24,42.65999984741211,42.83000183105469,41.83000183105469,42.0,1925200.0,0.01668257336064838,-1.0000076294236353,2.0000115597581267,63.15406749076336,62.07201224539044,1.0213801038589025,-1.534291938516752,-2.9959305681090456,-1.0115733560430087,14.787685135988415,1.0,1.4144301760366744,1.1584999084472685,-3.299798734713413,5.61679855160795,-1.0706494131330757,3.3876492300276126,-2.707484719119961,35.076904296875,-8.500238525158316,2.229149321580342,9,0.8500003814697266,-1.0049991607666016,-3.5199995040893555,-1.385000228881836,-0.9799995422363281,2,-0.042428536797119,-2.5272820591070824,41.959999084472656,1.031581715933199,41.72999954223633,1.1452525157809044,43.2400016784668,-0.042428536797119
|
|
1804,2014-09-25,42.22999954223633,42.75,41.65999984741211,42.45000076293945,1511500.0,-0.01007970714284634,1.658537946947776,-0.3333352599485594,60.96522398553826,61.07002164221912,1.3591594148659212,-1.102538028021911,-2.4860139859626997,-0.6408075745133175,14.408964523904878,1.0900001525878906,1.8468276588120105,0.6914997100830078,-3.7786639953896284,5.161663415555644,-1.5435821426533067,2.9265815628193224,-2.0555850190758633,21.846125676081734,-22.514123445669178,2.2350818527363177,9,1.0700016021728516,-0.5749988555908203,-3.089999198913574,-0.9549999237060547,-0.5799980163574219,3,-0.019417468712120023,-1.0000076294236353,42.65999984741211,-2.5272820591070824,41.959999084472656,1.031581715933199,41.72999954223633,-0.019417468712120023
|
|
1805,2014-09-26,42.9900016784668,43.13000106811523,42.04999923706055,42.27000045776367,2036300.0,0.017996735601911507,1.1600036621093914,-3.272714662227771,63.2611681179118,61.04210291900099,0.28415094528774176,-1.7639581044642512,-3.151429889311281,-1.4407380658751237,15.037506311904592,1.0800018310546804,2.3870431915635493,1.3315017700195284,-3.1602551827176413,5.823258722756698,-0.9143767063490529,3.5773802463881097,-2.602563736232753,72.41389678137074,25.267246628718752,2.245878476368584,9,0.154998779296875,-1.335000991821289,-3.850001335144043,-1.7150020599365234,-1.0600013732910156,4,-0.03698534753452465,1.658537946947776,42.22999954223633,-1.0000076294236353,42.65999984741211,-2.5272820591070824,41.959999084472656,-0.03698534753452465
|
|
1806,2014-09-29,42.27000045776367,42.65999984741211,42.040000915527344,42.560001373291016,1491200.0,-0.016748108690206598,1.5306189178668743,-0.40277836646462933,61.87954699284044,61.568401302514566,0.7840413228283936,-0.9061185782833476,-2.348739260129385,-0.750886935520235,16.080432386039273,0.9500007629394531,2.1881159345008925,0.4945005416870103,-3.9290696879684504,4.918070771342471,-1.7172845731407236,2.706285656514744,-1.6780600332189906,46.58383327172976,-5.117952613710273,2.211785114827731,9,0.875,-0.6149997711181641,-3.130000114440918,-0.9950008392333984,-0.75,0,-0.017979704944405372,1.1600036621093914,42.9900016784668,1.658537946947776,42.22999954223633,-1.0000076294236353,42.65999984741211,-0.017979704944405372
|
|
1807,2014-09-30,42.0099983215332,42.459999084472656,41.63000106811523,42.150001525878906,1933900.0,-0.006150984940022974,1.1842101300513665,0.4827681460629818,62.00264448476689,61.80656816329455,0.916215892918224,-0.5233051323864615,-1.9867317136792337,-0.5150289493739706,17.020714894026785,0.829998016357429,1.801327644397496,0.1394985198974581,-4.214531107663248,4.493528147458164,-2.037516293882895,2.316513333677811,-1.2217355139703088,25.333150227865058,-27.483526564848535,2.1770148137803544,9,1.1350021362304688,-0.3549976348876953,-2.869997978210449,-0.9849987030029297,-0.7199974060058594,1,-0.006665050951771945,1.5306189178668743,42.27000045776367,1.1600036621093914,42.9900016784668,1.658537946947776,42.22999954223633,-0.006665050951771945
|
|
1808,2014-10-01,41.459999084472656,42.0099983215332,41.18999862670898,41.81999969482422,2199900.0,-0.013092103285770262,1.2162217892013019,2.571374077000627,38.96987650989096,58.88739912277668,1.191787524300132,0.2215613929517346,-1.3396597481784909,-0.0015588225222415986,17.41677432952999,0.8199996948242259,1.5330703149001295,-0.5270006179809599,-4.692907595276175,3.638906359314255,-2.609954106628571,1.5559528706666512,-0.48326678921227995,13.917531854648784,-34.34949652210149,2.0829534886476084,10,1.5200004577636719,0.19500160217285156,-2.169999122619629,-1.4750003814697266,1.3199996948242259,2,-0.0067534680530597635,1.1842101300513665,42.0099983215332,1.5306189178668743,42.27000045776367,1.1600036621093914,42.9900016784668,-0.0067534680530597635
|
|
1809,2014-10-02,42.36000061035156,42.65999984741211,40.06999969482422,41.43000030517578,4868500.0,0.0217077073264087,2.3856238156976164,-2.583329801212224,35.45736931927115,55.8086314169099,-0.013793065093864243,-0.4394942195427447,-2.131096241137371,-0.9491939931067606,17.82892942868428,2.5900001525878906,1.4263302831111773,0.20700092315674112,-3.7223332218548677,4.13633506816835,-1.7576661493490633,2.1716679956625455,3.1399993896484375,74.83659764062344,31.256701286636194,1.9646670725058029,10,-0.5500011444091797,-0.7049999237060547,-2.4950008392333984,-2.375001907348633,1.3999977111816406,3,-0.016052887048580655,1.2162217892013019,41.459999084472656,1.1842101300513665,42.0099983215332,1.5306189178668743,42.27000045776367,-0.016052887048580655
|
|
1810,2014-10-03,42.06999969482422,43.0,41.86999893188477,42.58000183105469,1857100.0,-0.006846102723059855,-1.483508836647798,-0.5483892138444753,38.205987504873995,53.8507038900178,0.10369421506174348,0.08566176726648678,-1.7965256006287547,-0.718736620096621,17.790934340962334,1.1300010681152273,1.209045249370348,-0.22950000762939737,-3.895499994027432,3.436499978768637,-2.0625000008284147,1.60349998556962,3.321400299072266,68.25937855593544,28.451906734138717,1.8329999931990186,10,-0.4699993133544922,-0.41499900817871094,-2.2049999237060547,-1.585000991821289,1.2299995422363281,4,-0.009983317613310616,2.3856238156976164,42.36000061035156,1.2162217892013019,41.459999084472656,1.1842101300513665,42.0099983215332,-0.009983317613310616
|
|
1811,2014-10-06,41.33000183105469,42.38999938964844,41.06999969482422,42.38999938964844,1374800.0,-0.017589680749642844,1.4905711982495538,2.0784178796355857,38.29081352916848,51.35407754833614,0.872766155692176,1.0578933035499176,-1.0041637331586912,-0.04031575648302521,18.172417809758386,1.3199996948242188,0.8540225971166535,-1.0824979782104478,-4.457101763666408,2.2921058072455125,-2.769799870938428,0.6048039145175323,3.9549701568603552,43.00348139912145,7.114877808266023,1.6873018927279795,10,0.26999855041503906,0.3249988555908203,-1.1775016784667969,-0.8450031280517578,1.8499984741210938,0,0.014517262219675642,-1.483508836647798,42.06999969482422,2.3856238156976164,42.36000061035156,1.2162217892013019,41.459999084472656,0.014517262219675642
|
|
1812,2014-10-07,41.0,41.2400016784668,40.650001525878906,40.90999984741211,1435500.0,-0.007984558829773114,1.0701632278832576,-0.08490599988483906,32.83925002337968,47.98576449640463,1.1759333651872836,1.6554934076365981,-0.6380929070006758,0.23402761824113583,18.276577592451098,0.6800003051757812,0.5695664487219432,-1.5284997940063505,-4.498073539807258,1.4410739517945572,-3.013286666906808,-0.04371292110589309,4.180672542053223,31.740621444064566,-2.541959519638411,1.484786872900454,10,0.6000003814697266,0.6550006866455078,-0.7300004959106445,-0.5150012969970703,4.659999847412109,1,0.012682937994235921,1.4905711982495538,41.33000183105469,-1.483508836647798,42.06999969482422,2.3856238156976164,42.36000061035156,0.012682937994235921
|
|
1813,2014-10-08,42.22999954223633,42.31999969482422,40.90999984741211,41.16999816894531,1942500.0,0.02999998883503241,1.2741902239285792,11.777773068282965,39.34089462642707,45.58306123428116,-0.13575198618243434,0.7672655640218693,-1.807960385912338,-1.052707333621079,17.52948945509578,1.4099998474121094,0.5221677643975724,-0.4905002593994112,-2.7435396496059283,1.762539130807106,-1.6170199545026733,0.6360194357038509,2.8484595428723125,73.72012363263298,39.532276682983856,1.1265196951032594,10,-0.6299991607666016,-0.5749988555908203,-1.8125,-1.7450008392333984,2.959999084472649,2,-0.022259025263991372,1.0701632278832576,41.0,1.4905711982495538,41.33000183105469,-1.483508836647798,42.06999969482422,-0.022259025263991372
|
|
1814,2014-10-09,41.06999969482422,42.0,40.93000030517578,41.959999084472656,1830200.0,-0.027468620885300665,1.2061821613968853,-0.839620977928766,38.93985732812005,42.880693368748744,0.941395471344002,1.8105974326549656,-0.6090946833999169,0.03493290882290978,15.979953839550648,1.2999992370605469,0.3511421758388309,-1.5175001144409208,-3.8328114729527414,0.7978112440708998,-2.675155793696831,-0.3598444351850105,3.9082902024787316,17.872274112960564,-17.66663991465973,1.1576556792559087,10,0.4650001525878906,0.5850009918212891,-0.7525005340576172,-0.5850009918212891,3.920001983642578,3,0.0416362088429274,1.2741902239285792,42.22999954223633,1.0701632278832576,41.0,1.4905711982495538,41.33000183105469,0.0416362088429274
|
|
1815,2014-10-10,40.349998474121094,41.33000183105469,40.04999923706055,41.08000183105469,1495900.0,-0.017531074410839675,1.0812993505728232,0.8202290534400878,42.35033353196244,40.710780761984516,1.3941387946536423,2.2655629018454135,0.17380039297098904,0.697133023605673,14.550795634559705,1.2800025939941406,0.047098373926758086,-1.9955013275146456,-4.173153313565955,0.18215065853666346,-3.0843273205402966,-0.9066753344889946,4.530125619132285,12.820479380258455,-25.666213844307997,1.0888259930256539,10,1.1750011444091797,1.305002212524414,-0.06499862670898438,0.13500022888183594,4.069999694824219,4,0.08451053225191951,1.2061821613968853,41.06999969482422,1.2741902239285792,42.22999954223633,1.0701632278832576,41.0,0.08451053225191951
|
|
1816,2014-10-13,39.08000183105469,40.65999984741211,39.0099983215332,40.36999893188477,2510900.0,-0.03147451526871636,-1.30768779327068,1.7671111900755718,35.68590572469731,37.78669867753234,2.4183644475177246,3.301589039641584,1.4987106653483693,1.8959279509825677,13.26370965512797,1.6500015258789062,-0.2431408817700742,-3.009498023986815,-5.45635992600895,-0.5626361219646796,-4.232928974997883,-1.7860670729757473,5.606917267950976,2.11490877575928,-37.89473003513394,1.2234309510110668,10,1.924997329711914,2.5749988555908203,1.0899972915649414,1.4049968719482422,5.719997406005859,0,0.10798355190076947,1.0812993505728232,40.349998474121094,1.2061821613968853,41.06999969482422,1.2741902239285792,42.22999954223633,0.10798355190076947
|
|
1817,2014-10-14,39.43999862670898,40.20000076293945,39.150001525878906,39.22000122070313,3898500.0,0.009211790654733765,-4.833381017473588,-0.17054100808775585,33.43620979262488,37.17184682005834,1.8500253673375724,2.768499680766304,1.1924952844864265,1.4603517662772347,12.331749628204633,1.1199989318847656,-0.6590023982858781,-2.4495012283325295,-5.078685307195862,0.1796828505308028,-3.7640932677641956,-1.1349091889008633,4.906305225648339,12.990940385871813,-26.5007665541885,1.3145920394316664,10,1.5650005340576243,2.2150020599365305,0.7300004959106516,1.0450000762939524,6.1599998474121165,1,0.094827632066246,-1.30768779327068,39.08000183105469,1.0812993505728232,40.349998474121094,1.2061821613968853,41.06999969482422,0.094827632066246
|
|
1818,2014-10-15,39.599998474121094,39.849998474121094,37.86000061035156,38.9900016784668,2233700.0,0.004056791404241089,2.5855920874014964,2.7727454006348133,36.08465155669912,37.241544846439226,1.5627811616456526,2.3833704190451,1.0827973115251837,1.2225405884738123,11.596660821271884,1.9899978637695312,-1.024786197235784,-2.0690013885498075,-4.689077332275943,0.5510745551763279,-3.3790393604128752,-0.7589634166867398,4.426127046386775,42.02894010371555,0.29257889645860047,1.3100379718630684,10,0.8300018310546875,2.055002212524414,0.5200004577636719,0.8850002288818359,6.2800025939941335,2,0.15303034360597945,-4.833381017473588,39.43999862670898,-1.30768779327068,39.08000183105469,1.0812993505728232,40.349998474121094,0.15303034360597945
|
|
1819,2014-10-16,40.0,40.06999969482422,38.2599983215332,38.66999816894531,2593000.0,0.010101049022522401,1.4625848574809526,2.180342323975811,33.55334637912216,36.72458472135568,0.88597854277306,1.7335883229754074,0.6978406539062547,0.7532892890787792,10.546203184080646,1.8100013732910156,-1.3873210574010955,-1.4539999008178697,-3.8621742881192986,0.9541744864835593,-2.658087094468584,-0.2499127071671552,3.5328355276953616,61.67143045600457,22.83177450099312,1.2040871936507147,10,0.125,1.6800003051757812,-0.3099994659423828,0.4849987030029297,6.909999847412109,3,0.12974996566772434,2.5855920874014964,39.599998474121094,-4.833381017473588,39.43999862670898,-1.30768779327068,39.08000183105469,0.12974996566772434
|
|
1820,2014-10-17,38.84000015258789,40.36999893188477,38.66999816894531,40.27000045776367,1653200.0,-0.02899999618530269,1.0858940214465824,-1.075186719135413,32.00419336554812,36.02607136984232,1.7205543758758068,2.6846952943804894,1.8900199871344512,1.8393054300295546,10.157315557472531,1.7000007629394602,-1.3878198360764955,-2.3939996719360366,-4.916399744171066,0.12840040029899313,-3.6551997080535514,-1.1327996358185217,4.239008581719965,34.999993188038744,-2.741929612455351,1.2612000361175162,10,1.25,2.8400001525878906,2.8100013732910156,2.5349998474121094,8.09000015258789,4,0.1583419542151865,1.4625848574809526,40.0,2.5855920874014964,39.599998474121094,-4.833381017473588,39.43999862670898,0.1583419542151865
|
|
1821,2014-10-20,40.4900016784668,40.599998474121094,38.75,38.86999893188477,2779100.0,0.04248201646232408,1.0108719088451397,-1.1328688117887409,43.04030724387378,37.15952217211943,-0.06831595771440391,0.9876715251743207,0.2572175664332761,0.1283152107356358,10.55143991221448,1.8499984741210938,-1.3912542292866519,-0.6819982528686523,-3.214004857882557,1.8500083521452524,-1.9480015553756047,0.5840050496383,2.171486405924554,95.9855152768999,54.33282311661876,1.2660033025069508,10,-0.40000152587890625,0.9799995422363281,1.164999008178711,0.8899974822998047,8.179996490478516,0,0.09706091201691769,1.0858940214465824,38.84000015258789,1.4625848574809526,40.0,2.5855920874014964,39.599998474121094,0.09706091201691769
|
|
1822,2014-10-21,41.20000076293945,41.27999877929688,40.61999893188477,40.7400016784668,1223800.0,0.017535170536933986,1.1290485331757731,0.2839495707295491,48.82672216570181,38.21350300981663,-0.8347436517090401,0.22958696974448856,-0.4356818066313082,-0.6423565683001726,10.83071990691225,0.7899971008300852,-1.4096549476108606,0.06600074768066122,-2.438878044890707,2.5708795402520295,-1.1864386486050194,1.3184401439663418,1.0773683235287166,97.66087546233689,50.33115649365615,1.252439396285683,10,-1.2700004577636719,0.11499977111816406,0.4549999237060547,0.17999839782714844,7.1399993896484375,1,0.08737860212273074,1.0108719088451397,40.4900016784668,1.0858940214465824,38.84000015258789,1.4625848574809526,40.0,0.08737860212273074
|
|
1823,2014-10-22,40.849998474121094,42.09000015258789,40.849998474121094,41.20000076293945,1452600.0,-0.008495201027597932,-6.085677540299288,-0.7608760552634635,42.82999852194049,38.645740920241124,-0.7834709023323825,0.4606537801485189,-0.037154965656625905,-0.3374756416603901,10.699790818482807,1.2400016784667969,-1.3890521755105283,-0.19350147247314453,-2.594889690504374,2.207886745558085,-1.3941955814887592,1.0071926365424702,-2.9899978637695312,67.62399254192181,22.79164134591285,1.2006941090156158,10,-0.8749980926513672,0.46500205993652344,0.8050022125244141,0.5300006866455078,7.3400001525878835,2,0.11627907411083926,1.1290485331757731,41.20000076293945,1.0108719088451397,40.4900016784668,1.0858940214465824,38.84000015258789,0.11627907411083926
|
|
1824,2014-10-23,41.40999984741211,42.36999893188477,40.93999862670898,41.5099983215332,1483900.0,0.013708724460437471,-1.7499981660125343,0.28570805767784546,46.944444935017685,39.15619774280282,-1.441791062804711,-0.1727887071635763,-0.5243603170298101,-0.9362872852340018,10.612228336067131,1.520000457763679,-1.2751892185578129,0.40749988555908345,-1.9358931307377318,2.7508929018558987,-0.7641966225893242,1.579196393707491,-3.465399246215817,74.0540841480802,30.855561308699144,1.1716965081484088,10,-1.2950000762939453,-0.09499931335449219,0.24500083923339844,-0.030000686645507812,5.630001068115234,3,0.10794497071176568,-6.085677540299288,40.849998474121094,1.1290485331757731,41.20000076293945,1.0108719088451397,40.4900016784668,0.10794497071176568
|
|
1825,2014-10-24,41.400001525878906,41.72999954223633,40.79999923706055,41.38999938964844,849900.0,-0.00024144703139450385,1.7761279008859232,-0.10002288853284505,50.347565526045635,40.78527105406374,-1.41610504845778,-0.30358158867450413,-0.4395364854930932,-0.9609208955166935,10.320398977373287,0.9300003051757812,-1.3166869074270124,0.477001571655272,-1.6832138577837341,2.637217001094278,-0.603106143064231,1.557109286374775,-3.278384991455077,73.20448364052882,28.742793233125767,1.0801077147195015,10,-1.2850017547607422,-0.08500099182128906,0.25499916076660156,-0.020002365112304688,4.6599998474121165,4,0.1330917419915778,-1.7499981660125343,41.40999984741211,-6.085677540299288,40.849998474121094,1.1290485331757731,41.20000076293945,0.1330917419915778
|
|
1826,2014-10-27,41.5099983215332,41.84000015258789,40.36999893188477,41.11999893188477,1182400.0,0.0026569273333370003,1.7999941871448573,38.99160945842797,52.58882537081007,42.913339451639864,-1.279735419942,-0.49902022549018454,-0.4596364143926053,-1.103505191093035,10.13277324935552,1.470001220703118,-1.2692711872641027,0.6249984741210923,-1.4609089970501614,2.710905945292346,-0.41795526146453454,1.6679522097067192,-3.2184464912109334,56.99996948242152,10.477677517146994,1.042953735585628,10,-1.394998550415039,-0.8049983978271484,0.1450023651123047,-0.12999916076660156,4.200000762939453,0,0.13057099982658804,1.7761279008859232,41.400001525878906,-1.7499981660125343,41.40999984741211,-6.085677540299288,40.849998474121094,0.13057099982658804
|
|
1827,2014-10-28,41.72999954223633,41.77000045776367,40.75,41.5,1207000.0,0.00529995735001032,5.580618962653048,0.5897433389412838,47.17194452979089,44.14526089309451,-1.2747977081242112,-0.7811223476890348,-0.598870847093572,-1.379894518425587,10.265302641727434,1.0200004577636719,-1.2097086883264438,0.8589996337890611,-1.1986832914310384,2.9166825590091605,-0.16984182882098509,1.8878410963991072,-3.275309827851558,68.00003051757777,23.888741105225833,1.0288414626100495,10,-1.4150009155273438,-1.2349987030029297,-0.07499885559082031,-0.35000038146972656,4.189998626708984,1,0.16630718195155447,1.7999941871448573,41.5099983215332,1.7761279008859232,41.400001525878906,-1.7499981660125343,41.40999984741211,0.16630718195155447
|
|
1828,2014-10-29,41.18000030517578,41.68000030517578,40.75,41.5,1238800.0,-0.01317994831281688,1.7352937876560939,-1.3913057900585475,50.66829081079277,46.04692138550236,-0.5331746770908481,-0.26685737981182456,-0.011516154926979993,-0.8991554007310896,10.750788464751185,0.9799995422363281,-0.9628747350770084,0.32300033569335795,-1.7215776852929068,2.3675783566796227,-0.6992886747997744,1.3452893461864903,-2.568698222091008,40.500068664550426,-6.643997008993139,1.0222890104931324,10,-0.6600017547607422,-0.6849994659423828,1.4025001525878906,0.1999988555908203,4.329998016357422,2,0.1738708060794305,5.580618962653048,41.72999954223633,1.7999941871448573,41.5099983215332,1.7761279008859232,41.400001525878906,0.1738708060794305
|
|
1829,2014-10-30,41.68000030517578,42.060001373291016,40.47999954223633,40.560001373291016,1059700.0,0.012141816325755395,-1.4687478579624194,-3.5,58.302139470380595,48.96891539715041,-0.8602721771101685,-0.8647495076000595,-0.46790279267479207,-1.4740350556647925,10.842722812077104,1.5800018310546875,-0.6892367329630389,0.8570003509521484,-1.1032155449914285,2.8172162468957254,-0.12310759701964002,1.837108298923937,-2.9183503481390076,77.51476217992696,24.953762800669452,0.9801079479717869,10,-1.1200008392333984,-1.1849994659423828,0.9025001525878906,-0.3000011444091797,3.25,3,0.1561899777799376,1.7352937876560939,41.18000030517578,5.580618962653048,41.72999954223633,1.7999941871448573,41.5099983215332,0.1561899777799376
|
|
1830,2014-10-31,41.650001525878906,42.2400016784668,41.43000030517578,42.13000106811523,1082200.0,-0.0007197403809315883,1.3142871156015499,-0.4285714285714222,68.98080479446266,51.8511929027714,-0.43556058725605595,-0.91472782855503,-0.38729241769542,-1.5010093254206538,11.141694878501193,0.8100013732910156,-0.44448368836893337,0.8480014801025391,-1.064380530140916,2.760383490345994,-0.10818952501919199,1.8041924852242701,-2.744017609848214,68.4492360416963,9.114415098643029,0.956191005121729,10,-0.2800025939941335,-1.1550006866455078,0.8274993896484375,-0.2700023651123047,6.079998016357422,4,0.12941174531048705,-1.4687478579624194,41.68000030517578,1.7352937876560939,41.18000030517578,5.580618962653048,41.72999954223633,0.12941174531048705
|
|
1831,2014-11-03,41.93000030517578,42.18000030517578,41.52000045776367,41.77000045776367,1143400.0,0.006722659520742136,1.0,-0.33333333333333826,68.60988183559397,54.049321754981634,-0.5473770440278614,-1.2094822654758275,-0.6333371874720797,-1.7243629898637494,10.915970208408337,0.6599998474121094,-0.18136509305756476,1.0980003356933565,-0.8673480233427995,3.0633486947295125,0.11532615617527853,2.0806745152114345,-2.8854557885109244,82.38630698738983,16.47922471386333,0.9826741795180785,11,-0.5600013732910085,-1.5,0.4700002670288086,-0.5500011444091797,4.770000457763672,0,0.09849752058326211,1.3142871156015499,41.650001525878906,-1.4687478579624194,41.68000030517578,1.7352937876560939,41.18000030517578,0.09849752058326211
|
|
1832,2014-11-04,41.52000045776367,41.77000045776367,40.86999893188477,41.77000045776367,1270200.0,-0.009778198054568144,6.200012207031193,-1.5625014901175405,63.832870054565575,56.38297414749553,-0.09746070507019056,-0.7995196211379607,-0.20569795091670784,-1.2652752676009413,10.615662095445252,1.0600013732910085,0.21180401731582066,0.6620004653930636,-1.3263298553882308,2.650330786174358,-0.33216469499758716,1.6561656257837143,-2.342437764490022,59.090889386918214,-9.430276767833298,0.9941651603906475,11,-0.15000152587889914,-1.0900001525878906,0.880000114440918,-0.1400012969970703,9.439998626708984,1,0.10091518739194782,1.0,41.93000030517578,1.3142871156015499,41.650001525878906,-1.4687478579624194,41.68000030517578,0.10091518739194782
|
|
1833,2014-11-05,41.290000915527344,41.709999084472656,41.13000106811523,41.58000183105469,905000.0,-0.005539487950398603,1.1091012498439687,1.160003662109375,59.52733792599822,57.78107336871559,0.22519896027381492,-0.6783316055146003,0.012552316015273846,-0.9972459022677782,11.133810465779954,0.579998016357429,0.3801502964523209,0.47900085449218466,-1.4149776991807812,2.3729794081651505,-0.46798842234429827,1.4259901313286676,-1.9847407727092516,46.02274943971702,-22.399683857020648,0.9469892768364835,11,0.0149993896484375,-0.8600006103515625,1.109999656677246,0.08999824523925781,11.65999984741211,2,0.11213361953878853,6.200012207031193,41.52000045776367,1.0,41.93000030517578,1.3142871156015499,41.650001525878906,0.11213361953878853
|
|
1834,2014-11-06,42.77999877929688,42.9900016784668,41.209999084472656,41.209999084472656,1872900.0,0.03608616688621136,-1.2675196687773043,-5.413774959880059,77.74649007291453,60.82539831836769,-1.1734259869217922,-2.143553172601038,-1.4663204496482862,-2.447508465569655,11.672986886557549,1.7800025939941406,0.4635804337247933,1.8834987640380945,-0.2041922504657805,3.9711897785419694,0.839653256786157,2.927344271290032,-3.352149084916121,90.09421570285735,16.723472035363102,1.0438455072519381,11,-1.0999984741211009,-2.349998474121101,-0.46249866485596414,-1.3999996185302805,11.09000015258789,3,0.06381485788067587,1.1091012498439687,41.290000915527344,6.200012207031193,41.52000045776367,1.0,41.93000030517578,0.06381485788067587
|
|
1835,2014-11-07,43.7599983215332,43.88999938964844,42.36000061035156,42.45000076293945,1800500.0,0.0229078908415159,-1.0536925810432316,0.8343935116117426,75.42768559739532,63.36304945465494,-1.9930448873077609,-3.0092723640652252,-2.394563659872844,-3.400352252868629,11.889428826105188,1.529998779296875,0.6878470116910691,2.692998313903807,0.2641277041544825,5.121868923653132,1.4785630090291448,3.9074336187784695,-4.11841950810728,95.69532952284712,24.144827639705,1.214435304874661,11,-1.5749988555908203,-2.884998321533203,-2.027498245239258,-2.3699989318847656,8.740001678466797,4,0.02673679224221659,-1.2675196687773043,42.77999877929688,1.1091012498439687,41.290000915527344,6.200012207031193,41.52000045776367,0.02673679224221659
|
|
1836,2014-11-10,43.29999923706055,44.54999923706055,42.810001373291016,43.68999862670898,1552700.0,-0.01051186247980962,-1.540151920163949,-0.297710012579783,66.99029905286757,65.5650888461079,-1.399616621444899,-2.3367162349030437,-1.8658093464855838,-2.9218237733627817,11.649315089472466,1.7399978637695312,0.821760737345933,2.0219993591308594,-0.4132641188607238,4.4572628371224425,0.8043676201350678,3.239631098126651,-3.318546777536824,66.03261151250655,-2.1236000660112495,1.2176317389957918,11,-0.7849998474121094,-2.094999313354492,-1.6724987030029297,-1.9099998474121094,9.94000244140625,0,0.10230947767278797,-1.0536925810432316,43.7599983215332,-1.2675196687773043,42.77999877929688,1.1091012498439687,41.290000915527344,0.10230947767278797
|
|
1837,2014-11-11,43.18000030517578,43.349998474121094,42.65999984741211,43.18000030517578,1411400.0,-0.0027713379676472805,3.0588591688358315,-0.0,69.57988246864569,67.66637680809156,-1.1759706958353178,-2.02603534903929,-1.6828348355171556,-2.7831664197343713,11.342175405653677,0.6899986267089844,0.9191715527025792,1.7150003433227567,-0.7002969744284684,4.130297661073982,0.5073516844471442,2.9226490021983693,-2.741693167898376,59.94153025212717,-7.939882435466465,1.207648658875612,11,-0.6650009155273438,-1.9750003814697266,-1.552499771118164,-1.5249996185302734,9.970001220703118,1,0.08151923188712318,-1.540151920163949,43.29999923706055,-1.0536925810432316,43.7599983215332,-1.2675196687773043,42.77999877929688,0.08151923188712318
|
|
1838,2014-11-12,45.65999984741211,45.95000076293945,43.150001525878906,43.18000030517578,3809500.0,0.05743398621373008,-1.2047263251958038,100.0,77.0013135763692,69.74406281986808,-3.3007627428839825,-4.246475809082483,-4.038149419375294,-5.246183538896922,10.823851370166254,2.799999237060547,1.0548002138879227,3.8919998168945327,0.9903304955054111,6.793669138283654,2.441165156199972,5.3428344775890935,-4.810523500156393,93.88183939164453,25.674923221472937,1.4508346606945615,11,-2.25,-3.7549991607666016,-4.032499313354492,-4.004999160766602,7.840000152587891,2,0.11607532314437652,3.0588591688358315,43.18000030517578,-1.540151920163949,43.29999923706055,-1.0536925810432316,43.7599983215332,0.11607532314437652
|
|
1839,2014-11-13,45.18999862670898,46.25,44.86999893188477,45.77000045776367,3556800.0,-0.010293500268808486,-1.2622945693774068,-0.23387174923898602,72.74910849093968,70.16276323058776,-2.5485113424942725,-3.5497124091438366,-3.4434525439836534,-4.759525129301046,10.517525415572349,1.3800010681152273,1.2429957789880888,3.1624986648559528,0.009189658082433994,6.3158076716294715,1.5858441614691898,4.739153168242716,-3.72845934957121,72.75060309490637,4.962036756391541,1.57665450338676,11,-1.6299991607665945,-3.134998321533196,-3.56249809265136,-3.5349979400634695,8.770000457763679,3,0.1717194594390632,-1.2047263251958038,45.65999984741211,3.0588591688358315,43.18000030517578,-1.540151920163949,43.29999923706055,0.1717194594390632
|
|
1840,2014-11-14,44.9900016784668,45.34000015258789,44.150001525878906,44.27000045776367,1980100.0,-0.004425690513829239,-1.4791661699608198,-1.2413774959879882,70.66512628836787,70.3911237253404,-2.039373058803605,-3.020196080267084,-3.1217367117086354,-4.544024502278816,10.211912323153868,1.1899986267089844,1.4506640845251866,2.655001640319824,-0.3870227717211918,5.69702605236084,1.1339894342993162,4.176013846340332,-2.8580779001283148,64.90255520950551,-4.075104203556009,1.5210122060205082,11,-1.430002212524414,-2.9350013732910156,-3.3950014114379883,-3.335000991821289,9.569999694824226,4,0.1973771265198272,-1.2622945693774068,45.18999862670898,-1.2047263251958038,45.65999984741211,3.0588591688358315,43.18000030517578,0.1973771265198272
|
|
1841,2014-11-17,44.41999816894531,45.08000183105469,44.2400016784668,44.97999954223633,1501600.0,-0.012669559641165784,1.2105094086763606,-0.7777783664646294,65.33637871405884,70.55818024306187,-1.205824323339229,-2.256355497523714,-2.43187158438419,-3.951615200328959,10.093457668625616,0.8400001525878906,1.5511851274877415,1.888498306274414,-1.1594359078193364,4.9364325203681645,0.3645311992275424,3.4124654133212857,-1.711543719574216,49.025020800193815,-19.246970762866496,1.5239671070468739,11,-0.7299976348876953,-2.3649978637695312,-2.829998016357422,-2.7649974822998047,9.980003356933587,0,0.18190009374434268,-1.4791661699608198,44.9900016784668,-1.2622945693774068,45.18999862670898,-1.2047263251958038,45.65999984741211,0.18190009374434268
|
|
1842,2014-11-18,44.79999923706055,45.97000122070313,44.72999954223633,45.29999923706055,3126500.0,0.008554729486254242,-2.875008940705265,0.8928549533041328,71.04651848776435,71.83808919436922,-1.1975652299743373,-2.4799748000758797,-2.6725513326259716,-4.305655563865102,10.710359934978671,1.5500030517578196,1.6021152222607924,2.0884994506835923,-1.052142093975796,5.229140995342981,0.5181786783538982,3.6588202230132865,-1.595728410601403,53.22575881749248,-17.79253304612549,1.5703207723296955,11,-1.0699996948242188,-2.7449989318847656,-3.469999313354492,-3.144998550415039,9.970001220703125,1,0.18839291484684462,1.2105094086763606,44.41999816894531,-1.4791661699608198,44.9900016784668,-1.2622945693774068,45.18999862670898,0.18839291484684462
|
|
1843,2014-11-19,45.599998474121094,45.68999862670898,44.61999893188477,44.97000122070313,1549600.0,0.017857126131349377,1.6419825182729373,-1.2599945068359233,72.02247672604454,71.20208771138367,-1.4772454159535826,-3.0629068221218247,-3.3117116583415793,-5.075736632460902,11.962548830053432,1.0699996948242045,1.6731444838355714,2.650998687744142,-0.6129141002342422,5.914911475722526,1.01904229375495,4.282955081733334,-1.9693255633662332,69.04752389637095,-1.101543821584002,1.631956393989192,11,-1.2949981689453125,-3.5449981689453125,-4.269998550415039,-3.944997787475586,9.780002593994134,2,0.16557024790346397,-2.875008940705265,44.79999923706055,1.2105094086763606,44.41999816894531,-1.4791661699608198,44.9900016784668,0.16557024790346397
|
|
1844,2014-11-20,45.88000106811523,47.18000030517578,45.29999923706055,45.599998474121094,2910700.0,0.006140407968501238,-3.272724514168549,0.44445049954586113,73.1147573789396,70.94509568711081,-1.4206669643065553,-3.152487396277664,-3.5964560400415806,-5.3205360347972785,13.732733235995706,1.8800010681152344,1.8392379538260144,2.707501220703115,-0.7207269213558902,6.13572936276212,0.993387149673616,4.421615291732614,-1.8826223648660445,57.095717465528985,-12.720264951472082,1.7141140710295026,11,-0.960000991821282,-3.160001754760735,-4.837500572204583,-4.2250003814697195,9.869998931884773,3,0.16608541313178748,1.6419825182729373,45.599998474121094,-2.875008940705265,44.79999923706055,1.2105094086763606,44.41999816894531,0.16608541313178748
|
|
1845,2014-11-21,46.90999984741211,47.1500015258789,45.93999862670898,46.599998474121094,2402400.0,0.022449842094983907,2.0632801371351865,1.107137504938653,75.15151865445193,71.85189786506463,-2.1868151089894354,-3.9511006032891345,-4.666393031919213,-6.327027735138898,15.493859796704179,1.2700004577636719,2.118456812632914,3.4620000839233427,-0.2410486115940671,7.1650487794407525,1.6104757361646378,5.313524431682048,-2.403401687854668,90.81630667066301,21.657200237607015,1.8515243477587038,11,-1.989999771118164,-3.9850006103515625,-6.007499694824219,-5.254999160766602,8.880001068115234,4,0.15028776934539834,-3.272724514168549,45.88000106811523,1.6419825182729373,45.599998474121094,-2.875008940705265,44.79999923706055,0.15028776934539834
|
|
1846,2014-11-24,46.93000030517578,47.31999969482422,46.29999923706055,46.9000015258789,3845000.0,0.0004263580863084204,1.5185272398462815,0.09676982710886436,78.44374764589816,72.83677177364824,-1.8302164888058101,-3.7357630174272387,-4.695007261603024,-6.342326693491756,17.05514100083138,1.0200004577636719,2.1509085116555866,3.211000442504883,-0.683242620346121,7.105243505355887,1.2638789110793809,5.158121973930385,-1.995657802319407,85.5555822427305,14.498202085663465,1.9471215314255024,11,-1.6949996948242188,-3.895000457763672,-6.045000076293945,-5.274999618530273,8.40999984741211,0,0.1625825914872996,2.0632801371351865,46.90999984741211,-3.272724514168549,45.88000106811523,1.6419825182729373,45.599998474121094,0.1625825914872996
|
|
1847,2014-11-25,48.66999816894531,49.34000015258789,47.1500015258789,47.38999938964844,5254300.0,0.03707645114968461,-1.4886425704203863,42.66836215665317,83.48457124105086,73.55713373639064,-3.0279867150292716,-5.19555405455737,-6.399076678507903,-8.039035819371627,18.96853341196647,2.4099998474121094,2.2125214533632658,4.603998374938968,0.24673110454592972,8.961265645332006,2.4253647397424487,6.782632010135487,-3.3062373715347277,85.80504639058609,11.102556559556632,2.178633635196519,11,-1.924997329711914,-3.8149986267089844,-7.889997482299805,-7.014997482299805,7.290000915527344,1,0.11773173561756378,1.5185272398462815,46.93000030517578,2.0632801371351865,46.90999984741211,-3.272724514168549,45.88000106811523,0.11773173561756378
|
|
1848,2014-11-26,48.34000015258789,49.20000076293945,47.86000061035156,49.08000183105469,1749800.0,-0.006780317007860193,1.7346954663469585,-0.5781268626469256,78.194742293129,74.16220415885613,-2.545543013316646,-4.534109589792195,-6.0546196595121415,-7.66611081613636,20.98532792656502,1.3400001525878906,2.396795759475566,3.9160003662109375,-0.6159273504203213,8.447928082842196,1.650036507895308,6.181964224526567,-2.180991484141842,75.24753036177296,2.389048787694051,2.2659638583156294,11,-1.5949993133544922,-3.4850006103515625,-7.717499732971191,-6.684999465942383,7.229999542236328,2,0.13301614159865793,-1.4886425704203863,48.66999816894531,1.5185272398462815,46.93000030517578,2.0632801371351865,46.90999984741211,0.13301614159865793
|
|
1849,2014-11-28,48.18999862670898,48.93000030517578,48.11999893188477,48.63000106811523,968300.0,-0.0031030518288255315,-1.7930993659731203,0.5945965451293128,74.52935162811127,74.59156252993873,-2.1514915557165324,-4.080603423186268,-5.9009530751522306,-7.466273877891808,23.45792416971453,0.8100013732910085,2.6021793655385324,3.4404989242553654,-1.1955488967116565,8.076546745222387,1.1224750137718544,5.758522834738876,-1.3947916614345601,66.17644088904832,-3.6366343328571276,2.3180239104835123,11,-1.3999977111816335,-3.334999084472649,-7.544998168945305,-6.5349979400634695,9.460002899169922,4,0.14920113397598733,1.7346954663469585,48.34000015258789,-1.4886425704203863,48.66999816894531,1.5185272398462815,46.93000030517578,0.14920113397598733
|
|
1850,2014-12-01,47.040000915527344,48.22999954223633,46.81999969482422,48.18999862670898,2826000.0,-0.023863825356995494,1.2926835319767893,2.6136166597308756,69.23869689592664,75.02515343903515,-0.7600479155759388,-2.64152867112049,-4.7264056961423435,-6.2676721579527594,25.745912838012835,1.4099998474121094,2.4912150787528162,2.021001243591307,-2.481123736117816,6.52312622330043,-0.2300612462632543,4.272063733445869,2.299999237060547,24.342153144991077,-44.05101434193125,2.251062489854562,12,-0.060001373291015625,-2.1850013732910156,-6.325000762939453,-5.385000228881836,12.029998779296875,0,0.18516154155935793,-1.7930993659731203,48.18999862670898,1.7346954663469585,48.34000015258789,-1.4886425704203863,48.66999816894531,0.18516154155935793
|
|
1851,2014-12-02,46.06000137329102,47.0,45.81000137329102,46.4900016784668,2137500.0,-0.020833323196489006,-1.5591359918620056,0.37391405304097936,63.610593610993874,74.19893956383842,0.5331132476283216,-1.4084683301007672,-3.68405867568368,-5.247307555321903,27.835571743702207,1.229999542236321,2.4222170418740987,0.8345016479492244,-3.4443886741251006,5.1133919700235495,-1.3049435130879417,2.9739468089863905,3.2295987701415925,7.0821554235720425,-59.803230271584276,2.1394451610371634,12,0.9199981689453054,-1.2050018310546946,-5.345001220703132,-4.405000686645515,12.569999694824205,1,0.21124618437112108,1.2926835319767893,47.040000915527344,-1.7930993659731203,48.18999862670898,1.7346954663469585,48.34000015258789,0.21124618437112108
|
|
1852,2014-12-03,45.709999084472656,46.59000015258789,45.38999938964844,46.06000137329102,2407000.0,-0.007598833660072857,-1.4242398554270719,0.813958233530308,50.29585344701882,71.78487031061334,1.1463218518748235,-0.7678342686077428,-3.281905202974407,-4.83780837712127,29.322158018556177,1.2000007629394531,2.3836307044298835,0.2749994277954073,-3.6343280611995823,4.184326916790397,-1.6796643167020875,2.229663172292902,3.4404171081542927,8.398939094024744,-52.79662674159903,1.9546637444974957,12,1.6100006103515625,-0.7999992370605469,-5.299999237060547,-4.054998397827148,16.880001068115234,2,0.21067602846193179,-1.5591359918620056,46.06000137329102,1.2926835319767893,47.040000915527344,-1.7930993659731203,48.18999862670898,0.21067602846193179
|
|
1853,2014-12-04,45.91999816894531,47.18000030517578,45.599998474121094,45.9000015258789,3485500.0,0.004594160767419364,-4.096757521688303,-0.0571328922845719,54.456652409291515,69.71174753620801,1.1024194788272794,-0.6463176187842095,-3.4588042207737715,-4.983132326994713,31.001137378125154,1.5800018310546875,2.452405935822533,0.2534986495971694,-3.1361407347758927,3.6431380339702315,-1.4413210425893581,1.948318341783697,3.0047930155029263,14.971713057252773,-42.9131372134706,1.6948196921865297,12,1.4450016021728516,-1.0099983215332031,-5.514998435974121,-4.264997482299805,17.14000320434571,3,0.2186411436383109,-1.4242398554270719,45.709999084472656,-1.5591359918620056,46.06000137329102,1.2926835319767893,47.040000915527344,0.2186411436383109
|
|
1854,2014-12-05,45.5099983215332,46.11000061035156,44.97000122070313,45.93999862670898,3049200.0,-0.00892856846168999,1.9610209460396542,-21.50362457076652,53.09521755123728,67.2610474136286,1.6253364416678622,-0.022457858693158528,-3.0059237731546915,-4.501402959739032,32.60417767408072,1.1399993896484304,2.4379092638706865,-0.2930011749267578,-3.401421766227685,2.8154194163741693,-1.8472114705772213,1.2612091207237057,3.202705355227046,16.564336774753528,-38.76258288915069,1.5542102956504644,12,1.6450023651123047,-0.5999984741210938,-5.002498626708984,-3.8549976348876953,17.890003204345696,4,0.22105035693950126,-4.096757521688303,45.91999816894531,-1.4242398554270719,45.709999084472656,-1.5591359918620056,46.06000137329102,0.22105035693950126
|
|
1855,2014-12-08,44.93000030517578,45.70000076293945,44.36000061035156,45.52999877929688,3617300.0,-0.012744408651911399,1.8510567495617167,1.3953442983623823,53.03211876822869,64.43753309388755,2.1176260439307626,0.6847979952619951,-2.413401568031915,-3.8502441250672916,33.42327544440037,1.3400001525878906,2.3357089184353867,-0.9314992904663058,-3.9197447455490106,2.056746164616399,-2.425622018007658,0.5626234370750467,3.483287175099896,20.212757323002087,-34.42785098476619,1.4941227275413511,12,1.9200000762939453,0.17499923706054688,-4.402500152587891,-3.2749996185302734,17.579998016357422,0,0.2831070806656064,1.9610209460396542,45.5099983215332,-4.096757521688303,45.91999816894531,-1.4242398554270719,45.709999084472656,0.2831070806656064
|
|
1856,2014-12-09,47.72999954223633,47.88000106811523,45.709999084472656,45.72000122070313,5861000.0,0.062319145738754855,-1.1379302568997944,-3.350005722060399,63.52724780188078,62.22005271175754,-0.6224127259253223,-1.8617530213153515,-5.144870816373114,-6.564792693119223,34.232845770243735,2.950000762939446,2.263883594950805,1.6469999313354506,-1.1949569409019674,4.488956803572869,0.22602149521674164,3.0679783674541596,0.2779592510469371,95.73859356898498,39.22869396094829,1.4209784361187088,12,-0.9499988555908203,-2.625,-6.797499656677246,-6.07499885559082,15.270000457763672,1,0.23758642910845018,1.8510567495617167,44.93000030517578,1.9610209460396542,45.5099983215332,-4.096757521688303,45.91999816894531,0.23758642910845018
|
|
1857,2014-12-10,46.70000076293945,48.72000122070313,46.4900016784668,48.09000015258789,7331600.0,-0.02157969388592651,-1.4640912156466104,-0.6915425623779463,54.972888386240726,59.63984672210329,0.11036020096561572,-0.5844905570965864,-4.04851585589612,-5.4442460990523145,35.37083323798981,2.2299995422363352,2.0423872506426477,0.44100112915039347,-2.059448510154162,2.941450768454949,-0.8092236905018808,1.6912259488026677,-2.3400001525878906,53.66972075719971,-1.202441772389406,1.2502248196522778,12,-0.05500030517578125,-1.595001220703125,-5.80000114440918,-5.045000076293945,16.299999237060547,2,0.25546038780032054,-1.1379302568997944,47.72999954223633,1.8510567495617167,44.93000030517578,1.9610209460396542,45.5099983215332,0.25546038780032054
|
|
1858,2014-12-11,50.959999084472656,52.16999816894531,49.6500015258789,49.88999938964844,15884400.0,0.09122051931343611,-2.2516181747480855,-0.7697842911246501,66.88830310022999,58.79084133011648,-4.178300598730047,-4.6663118218365724,-8.173557490841176,-9.588325014380395,35.51615194752068,5.469997406005859,1.8931441901143629,4.435999488830568,1.1904592162517318,7.681539761409404,2.81322935254115,6.058769625119986,-6.512798461914059,84.50704913292539,28.68034599538325,1.6227701362894165,12,-2.6949996948242188,-4.309999465942383,-10.059999465942383,-9.304998397827148,11.900001525878906,3,0.22821823542102182,-1.4640912156466104,46.70000076293945,-1.1379302568997944,47.72999954223633,1.8510567495617167,44.93000030517578,0.22821823542102182
|
|
1859,2014-12-12,52.95000076293945,53.88000106811523,50.93000030517578,51.09000015258789,9102400.0,0.03905026911731535,-1.7064223394240092,1.738318823219035,68.87501186132997,58.75043188182796,-6.059287887104816,-6.371832640829368,-10.031710153006799,-11.45013774313604,35.689362194464515,2.950000762939446,1.5363375503139807,6.03800106048584,1.76970111175239,10.30630100921929,3.9038510861191114,8.172151034852568,-8.193888238525389,90.23108970107928,37.2262949617841,2.1341499743667254,12,-3.8299999237060547,-5.405000686645508,-12.082500457763672,-11.295000076293945,10.80999755859375,4,0.1909348529684578,-2.2516181747480855,50.959999084472656,-1.4640912156466104,46.70000076293945,-1.1379302568997944,47.72999954223633,0.1909348529684578
|
|
1860,2014-12-15,53.86999893188477,54.40999984741211,52.6500015258789,52.90999984741211,4582100.0,0.01737484713294357,-1.3783829760910449,0.5161283706736053,70.53255236577958,59.519538410137486,-6.602933948021061,-6.948717739019976,-10.79710137881937,-12.266431709644273,36.62446175437412,1.7599983215332102,1.3337759027390703,6.51399936676026,1.3368372613873234,11.691161472133196,3.925418314073788,9.102580419446731,-8.56645309484864,93.79309346928278,43.0507440377622,2.588581052686468,12,-4.484998703002937,-5.484998703002937,-12.814998626708991,-12.214998245239265,12.329998016357415,0,0.17690742125397496,-1.7064223394240092,52.95000076293945,-2.2516181747480855,50.959999084472656,-1.4640912156466104,46.70000076293945,0.17690742125397496
|
|
1861,2014-12-16,52.5,53.84000015258789,52.349998474121094,53.43999862670898,3204200.0,-0.0254315752561467,-1.4032252606449906,-0.9791661699608052,61.5850087163456,60.773888995618236,-4.719677579011773,-5.20943862770347,-9.261371358093314,-10.791978002654147,37.530695433564894,1.520000457763679,1.179951116680435,4.740000343322755,-0.7255010350622726,10.205501721707783,2.0072496541302414,7.472751032515269,-6.467937842133786,75.8838347349459,28.35489848907809,2.7327506891925135,12,-3.114999771118164,-3.9650001525878906,-10.970000267028809,-10.844999313354492,14.260002136230469,1,0.19066663469587053,-1.3783829760910449,53.86999893188477,-1.7064223394240092,52.95000076293945,-2.2516181747480855,50.959999084472656,0.19066663469587053
|
|
1862,2014-12-17,53.2400016784668,53.349998474121094,52.38999938964844,52.56999969482422,2302700.0,0.014095270066034171,1.157312039501601,-0.7127691090234008,64.46281885046517,61.88568526685975,-4.782110166495343,-5.570308938837961,-9.812987474536051,-11.42886762098481,38.034331776879135,0.9599990844726562,1.182206278981269,5.058001899719237,-0.738507719198914,10.854511518637388,2.1597470902601614,7.956256709178312,-6.537704505436913,75.42019786745529,30.100479956101765,2.8982548094590754,12,-3.855001449584961,-4.7050018310546875,-11.38000202178955,-11.585000991821289,14.240001678466811,2,0.18332077411411296,-1.4032252606449906,52.5,-1.3783829760910449,53.86999893188477,-1.7064223394240092,52.95000076293945,0.18332077411411296
|
|
1863,2014-12-18,53.1500015258789,54.099998474121094,52.56999969482422,54.0,2580900.0,-0.0016904611147730009,1.9142960944595822,-1.2686506829426707,64.69195742633482,63.17421191964837,-3.9768939402108003,-5.149708237554776,-9.571416095559947,-11.230761097696714,38.74816089533923,1.529998779296875,1.334179154185641,4.590501594543447,-1.4751379766950876,10.656141165781982,1.5576818089241797,7.623321380162714,-5.831088138898437,63.79314691738418,20.23956312222866,3.0328197856192682,12,-3.765001296997063,-4.370000839233391,-11.290001869201653,-11.495000839233391,13.01000213623049,3,0.18532451912207581,1.157312039501601,53.2400016784668,-1.4032252606449906,52.5,-1.3783829760910449,53.86999893188477,0.18532451912207581
|
|
1864,2014-12-19,53.5,53.63000106811523,52.540000915527344,53.13999938964844,2825900.0,0.006585107508429333,2.516113948194237,-0.4235308901275422,70.08706907308988,65.06920639796628,-3.435611762593993,-5.164343745377934,-9.725255276544807,-11.473991302898881,38.80845842501614,1.0900001525878835,1.7363905245548636,4.559500122070311,-1.7498501451410462,10.868850389281668,1.4048249884646324,7.71417525567599,-5.613799696185005,55.82527957453192,9.4350335297202,3.1546751336056795,12,-3.440000534057617,-4.219999313354492,-10.842499732971191,-11.619998931884766,13.69000244140625,4,0.1749532824364779,1.9142960944595822,53.1500015258789,1.157312039501601,53.2400016784668,-1.4032252606449906,52.5,0.1749532824364779
|
|
1865,2014-12-22,53.959999084472656,54.40999984741211,53.54999923706055,53.88999938964844,1776500.0,0.008598113728460755,-1.2933349609375,0.19444326707074133,75.38560696491425,66.38680186052555,-2.7714486931135767,-5.34303385943452,-9.956494116095222,-11.807815515224789,38.94552297797418,0.9099998474121094,2.141768727560077,4.66699924468994,-1.945188007436741,11.279186496816621,1.360905618626603,7.973092870753277,-5.551894817169895,78.1553173326025,25.686076687310823,3.30609362606334,12,-3.509998321533203,-4.679998397827148,-11.152499198913574,-11.929998397827148,12.279998779296875,0,0.18161600080309426,2.516113948194237,53.5,1.9142960944595822,53.1500015258789,1.157312039501601,53.2400016784668,0.18161600080309426
|
|
1866,2014-12-23,54.56000137329102,55.15999984741211,53.90999984741211,53.95000076293945,1933200.0,0.011119390270542429,-2.6231755860238835,8.714332425068221,77.988633114529,68.94410683033536,-2.5711087875192433,-5.630800928587782,-10.275105488704547,-12.274158548679203,39.08259285221634,1.25,2.6628168389241367,4.885501480102548,-2.026296804601671,11.797299764806766,1.4296023377504383,8.341400622454657,-5.671745459579512,78.33940884596501,19.457182323775598,3.455899142352108,12,-2.155000686645515,-4.86000061035157,-11.75250148773194,-12.530000686645515,10.95999526977537,1,0.21334302203022548,-1.2933349609375,53.959999084472656,2.516113948194237,53.5,1.9142960944595822,53.1500015258789,0.21334302203022548
|
|
1867,2014-12-24,54.4000015258789,55.0,54.08000183105469,54.349998474121094,510300.0,-0.002932548449136374,-2.1186572182279004,0.08197213397702419,76.90357332693021,70.05691463330204,-1.3454926268165934,-5.29077393674423,-9.841377814460067,-11.983266343977796,38.459953338496895,0.9199981689453125,3.293965249895642,4.4390014648437415,-2.7662777956505664,11.64428072533805,0.8363618345965875,8.041641095090895,-4.884571218797326,70.99241865009138,6.284993845385358,3.6026396302471544,12,-1.3550014495849538,-4.640001296997063,-11.5275011062622,-12.370000839233391,12.089996337890632,2,0.2272058871996856,-2.6231755860238835,54.56000137329102,-1.2933349609375,53.959999084472656,2.516113948194237,53.5,0.2272058871996856
|
|
1868,2014-12-26,54.77000045776367,55.02999877929688,54.31000137329102,54.36000061035156,963000.0,0.006801450762988548,-1.8235285317855872,8.199496490693871,79.45294501058252,71.23224053877456,-1.249618183225941,-5.4329018129157305,-9.932863887233353,-12.22208598969759,37.80648108999779,0.7199974060058594,3.637441284066867,4.487500381469729,-2.982197459519,11.957198222458459,0.7526514609753647,8.222349301964094,-4.690113196649044,85.11452104417916,13.725885690028463,3.734848920494366,12,-1.0150012969970703,-5.010000228881836,-11.877500534057617,-12.739999771118164,10.890003204345717,4,0.23206139844697193,-2.1186572182279004,54.4000015258789,-2.6231755860238835,54.56000137329102,-1.2933349609375,53.959999084472656,0.23206139844697193
|
|
1869,2014-12-29,55.38000106811523,56.4000015258789,54.72000122070313,54.91999816894531,2633100.0,0.011137495074917236,-2.9069920112844803,1.1219587082127498,83.17461363162403,72.63691401275727,-1.6524463024192002,-5.772590572154563,-10.264416263895875,-12.716306718258053,37.239779884416244,1.680000305175767,4.247407673519284,4.7380008697509695,-2.995099278098401,12.47110101760034,0.8714507958262843,8.604550943675655,-4.792102548370849,64.21053899621333,-13.087571336433058,3.866550073924687,12,-1.0050010681152273,-4.999999999999993,-12.200000762939446,-13.35000038146972,9.909999847412116,0,0.1946551532336589,-1.8235285317855872,54.77000045776367,-2.1186572182279004,54.4000015258789,-2.6231755860238835,54.56000137329102,0.1946551532336589
|
|
1870,2014-12-30,55.75,55.91999816894531,54.31999969482422,54.5,1544800.0,0.006681092899035734,1.0125813324120458,2.7173741779794263,80.10511613494282,74.69470372593474,-1.9307626395170985,-5.751482397269513,-10.308530559236274,-12.952189663604322,37.8880106979963,1.5999984741210938,4.350912900793858,4.672499847412112,-3.186494851209204,12.531494546033429,0.743002498101454,8.60199719672277,-4.464649119519478,73.89553864561508,-1.0257750311760532,3.929497349310659,12,-1.3549995422363281,-5.369998931884766,-11.930000305175781,-13.254999160766602,8.69000244140625,1,0.20520183751401344,-2.9069920112844803,55.38000106811523,-1.8235285317855872,54.77000045776367,-2.1186572182279004,54.4000015258789,0.20520183751401344
|
|
1871,2014-12-31,55.790000915527344,56.93000030517578,55.34000015258789,55.63000106811523,1782900.0,0.0007175052112529112,-3.2972879625954317,0.1279998779296932,86.86132041760561,77.18342612228368,-1.6259886880369834,-5.296726688031839,-10.068655607839155,-12.873724967093565,39.58458493184434,1.5900001525878906,4.264137267685605,4.226000785827637,-3.529157278086835,11.981158849742108,0.3484217538704044,8.103579817784869,-3.890891957599017,60.0,-16.882067088598234,3.877579031957235,12,-1.0550003051757812,-5.145000457763672,-11.867501258850098,-13.270000457763672,9.639999389648438,2,0.1873094959088586,1.0125813324120458,55.75,-2.9069920112844803,55.38000106811523,-1.8235285317855872,54.77000045776367,0.1873094959088586
|
|
1872,2015-01-02,55.34000015258789,56.79999923706055,54.6500015258789,56.0099983215332,1648400.0,-0.00806597518470753,-1.097563426461769,-4.187492549412112,75.70423023935416,78.40701199039694,-0.9462889827061005,-4.309214807059348,-9.36112648653313,-12.310983775772684,41.50793519175146,2.1499977111816477,4.043193851968681,3.2944999694824233,-4.118557723948612,10.707557662913459,-0.4120288772330909,7.0010288161979375,-2.736566406044922,39.31294653452068,-35.09251285950006,3.706528846715517,1,-0.6049995422363281,-4.694999694824219,-11.204999923706055,-12.75,10.420001983642578,4,0.18395367658853257,-3.2972879625954317,55.790000915527344,1.0125813324120458,55.75,-2.9069920112844803,55.38000106811523,0.18395367658853257
|
|
1873,2015-01-05,55.959999084472656,57.47999954223633,55.68000030517578,56.34000015258789,3149600.0,0.011203450129657622,-2.8297912058924983,0.5671673233277915,71.04894604949274,78.51388720999726,-1.258071512924829,-4.362124241550738,-9.699799595249111,-12.796088258093533,43.281852378537636,2.1399993896484375,4.139744811642643,3.412498855590819,-3.6031259849953514,10.42812369617699,-0.09531356470226626,6.920311275883904,-2.750846019721095,51.89871736834163,-19.657869700604074,3.507812420293085,1,-0.44499969482421875,-5.039999008178711,-10.159998893737793,-12.35999870300293,9.629997253417955,0,0.18817010278005264,-1.097563426461769,55.34000015258789,-3.2972879625954317,55.790000915527344,1.0125813324120458,55.75,0.18817010278005264
|
|
1874,2015-01-06,55.56999969482422,56.1500015258789,54.41999816894531,55.84000015258789,3406200.0,-0.006969252966922412,2.887633996116784,0.7105255232645686,62.83988698813453,77.1199183236884,-0.6074427061129342,-3.3516527444647224,-9.045259160455004,-12.263789846566851,45.306911547396716,1.7300033569335866,4.1203267479418315,2.5194993972778335,-3.777351947681332,8.816350742236999,-0.6289262752017493,5.667925069757416,-1.6775111936750946,39.55696393541572,-27.981175765665867,3.1484256724795823,1,0.125,-4.649999618530273,-9.769999504089355,-11.969999313354492,10.470001220703125,1,0.1815728634640419,-2.8297912058924983,55.959999084472656,-1.097563426461769,55.34000015258789,-3.2972879625954317,55.790000915527344,0.1815728634640419
|
|
1875,2015-01-07,57.6500015258789,58.0099983215332,56.15999984741211,56.27000045776367,5047500.0,0.03743030128626068,-1.3124947846010429,-5.111106401616272,85.12960599859673,77.91335975525149,-2.3568168529169995,-4.66923747152866,-10.830773554974918,-14.187633548508082,48.134490904768015,2.4399986267089844,4.169147227665121,3.963501167297359,-1.3767544930136637,9.303756827608382,1.2933733371418512,6.633628997452867,-3.2300033569335866,89.97223453055298,22.519430990841613,2.67012783015551,1,-1.6050014495849538,-6.465002059936516,-11.827501296997063,-14.050001144409173,8.330001831054709,2,0.13252383672910883,2.887633996116784,55.56999969482422,-2.8297912058924983,55.959999084472656,-1.097563426461769,55.34000015258789,0.13252383672910883
|
|
1876,2015-01-08,59.06999969482422,59.6500015258789,58.0,58.25,5225200.0,0.024631363943813378,-1.5000028899228284,0.5942022174983929,86.39200523104145,78.96762996681939,-3.4305535896191515,-5.476915775840922,-11.937258159615737,-15.435563486522646,50.104155643294405,2.0,4.153042315957066,4.816499328613283,-0.26254850824536646,9.895547165471932,2.276975410183958,7.356023247042607,-4.650001525878906,88.91010595077816,21.537113101770075,2.539523918429324,1,-2.089998245239258,-7.064998626708984,-13.15250015258789,-15.469999313354492,6.930000305175781,3,0.09090913787583044,-1.3124947846010429,57.6500015258789,2.887633996116784,55.56999969482422,-2.8297912058924983,55.959999084472656,0.09090913787583044
|
|
1877,2015-01-09,58.63000106811523,59.22000122070313,57.849998474121094,58.86999893188477,2238100.0,-0.007448766361641712,1.9148918901369751,-0.2926804305957616,82.77512944194501,79.33676157030412,-2.600946128963699,-4.318749843122866,-11.18948720254074,-14.831014562903768,51.76703695809557,1.3700027465820384,4.019100386722286,3.7800006866455007,-0.2597129479757925,7.819714321266794,1.7601438693348541,5.799857503956147,-3.1640022277832003,80.49713569664493,12.1478774028881,2.0198568173106466,1,-1.6450004577636648,-6.624999999999993,-12.7125015258789,-15.0300006866455,7.789997100830085,4,0.11598156427049089,-1.5000028899228284,59.06999969482422,-1.3124947846010429,57.6500015258789,2.887633996116784,55.56999969482422,0.11598156427049089
|
|
1878,2015-01-12,62.59000015258789,63.79999923706055,61.36000061035156,62.4000015258789,10326700.0,0.06754219703786135,-1.1497780922148262,-0.7916679912261009,87.96993367779268,79.8695749087673,-5.961991112084114,-7.760678665579192,-14.771621990561059,-18.62092619251034,52.64962409133345,5.16999816894532,3.893215139503461,7.158499717712402,2.2267710827920837,12.090228352632721,4.692635400252243,9.624364035172562,-6.287200775146488,87.10022444895321,16.457625635960454,2.465864317460159,1,-3.530000686645508,-8.510000228881836,-16.475000381469727,-18.989999771118164,4.299999237060547,0,0.05064709979093207,1.9148918901369751,58.63000106811523,-1.5000028899228284,59.06999969482422,-1.3124947846010429,57.6500015258789,0.05064709979093207
|
|
1879,2015-01-13,63.06000137329102,64.26999664306639,62.68999862670898,62.70000076293945,3620000.0,0.007509206255908563,-7.315672181175366,1.8947537494729323,87.9799776149224,80.74455951765393,-5.842410383096393,-7.836194699592546,-14.86662567687646,-18.916539807429295,53.15953674323496,1.6799964904785014,3.837364322778164,7.1230009078979535,1.2748373609936863,12.97116445480222,4.198919134445823,10.047082681350084,-5.2577620239257925,85.0802003963338,14.752251262957117,2.9240817734521323,1,-3.7150039672851705,-8.745002746582045,-16.922501564025886,-19.460000991821296,4.3100013732910085,1,0.040120439414883524,-1.1497780922148262,62.59000015258789,1.9148918901369751,58.63000106811523,-1.5000028899228284,59.06999969482422,0.040120439414883524
|
|
1880,2015-01-14,63.4000015258789,63.4000015258789,61.5,62.31999969482422,3441700.0,0.0053916927558439465,2.5185153788553434,2.999999999999921,87.71331957828693,80.83922609106295,-5.568753469131821,-7.826913742049349,-14.818978728504845,-19.075211410589255,53.2811318509806,1.9000015258788991,3.7409914387145804,6.9865009307861285,0.3478949871438104,13.625106874428447,3.6671979589649695,10.305803902607288,-4.304210717773437,86.44867032212224,16.426324264620206,3.3193029718211577,1,-4.055004119873047,-9.085002899169922,-17.36750125885009,-19.800001144409173,2.6800003051757884,2,0.04164036791972059,-7.315672181175366,63.06000137329102,-1.1497780922148262,62.59000015258789,1.9148918901369751,58.63000106811523,0.04164036791972059
|
|
1881,2015-01-15,62.5099983215332,63.9000015258789,62.04999923706055,63.47000122070313,2428100.0,-0.014037905093463032,1.0329656279671346,-0.8888900662626045,82.5702662597248,81.60211898221526,-4.0513124035583274,-6.480810134377805,-13.55270447327431,-18.017592769817,53.672254450984305,1.8500022888183523,3.5265904468456526,5.5959978103637695,-1.304489837651012,12.496485458378551,2.1457539863563824,9.046241634371157,-2.3793663464355532,72.58568810741066,2.575091765994486,3.45024382400739,1,-3.165000915527351,-7.520000457763679,-16.532498359680176,-18.909997940063477,3.590000152587905,3,0.055511200265143446,2.5185153788553434,63.4000015258789,-7.315672181175366,63.06000137329102,-1.1497780922148262,62.59000015258789,0.055511200265143446
|
|
1882,2015-01-16,63.0,63.04999923706055,61.36000061035156,62.25,2405900.0,0.007838772862324594,2.976474495337085,-0.781247640656597,82.73666366124041,82.90075427240943,-3.7330452767864557,-6.537297218008078,-13.639765801845456,-18.34149554455479,53.920022599860864,1.6899986267089844,3.468783891411924,5.597999572753906,-1.5832290342017359,12.779228179709541,2.007385269276085,9.188613876231727,-2.0414950913086045,56.35744417556573,-11.257532277277178,3.590614303477818,1,-3.6550025939941477,-7.6200008392334055,-17.057499885559082,-19.399999618530273,4.089996337890611,4,0.04761904761904767,1.0329656279671346,62.5099983215332,2.5185153788553434,63.4000015258789,-7.315672181175366,63.06000137329102,0.04761904761904767
|
|
1883,2015-01-20,63.0,63.22999954223633,62.290000915527344,63.0,1698100.0,0.0,3.0869586850878212,0.0,81.85617510349279,85.0136751741159,-2.938407446007176,-6.0728835961939325,-13.221102987717146,-18.187122718402875,53.99438637961642,0.9399986267089844,3.3680008564348114,5.10549964904785,-2.197919759374429,12.408919057470122,1.4537899448367142,8.757209353258986,-1.6399993896484375,56.35744417556573,-11.205344443519692,3.6517097042111364,1,-2.7850017547607493,-6.040000915527358,-17.125,-19.399999618530273,3.480003356933608,1,0.05428568522135424,2.976474495337085,63.0,1.0329656279671346,62.5099983215332,2.5185153788553434,63.4000015258789,0.05428568522135424
|
|
1884,2015-01-21,62.86000061035156,63.59000015258789,62.52000045776367,63.0,1685500.0,-0.0022222125341021526,-1.609756324491296,-100.0,80.3068992991756,84.47781887418023,-1.8501348851185213,-5.476484510466506,-12.703470102359105,-17.88912333806985,54.128101981994824,1.0699996948242188,3.6255600597569213,4.497500228881833,-2.8198011205596174,11.814801578323284,0.8388495541611078,8.156150903602558,-1.5,59.05509682419074,-7.388288095735135,3.6586506747207235,1,-1.8000030517578196,-5.260002136230476,-15.402501106262207,-17.845001220703125,5.5800018310546875,2,0.0641107021980083,3.0869586850878212,63.0,2.976474495337085,63.0,1.0329656279671346,62.5099983215332,0.0641107021980083
|
|
1885,2015-01-22,63.7599983215332,64.27999877929689,62.36999893188477,63.02999877929688,1996500.0,0.014317494470934333,1.158191359820661,-5.214305177111666,81.65209415969552,83.95116208847512,-2.0029117427203005,-5.9075286425589795,-13.239183429089515,-18.609913110456446,54.115661555191366,1.9099998474121165,3.9925720493181345,4.907497978210451,-2.4806538100981044,12.295649766519006,1.2134220840561767,8.601573872364725,-1.8179985046386733,82.19175397799975,14.316443981384353,3.694075894154277,1,-2.6949996948242116,-5.444999694824212,-15.427497863769531,-17.889997482299805,3.729999542236328,3,0.05661864052825183,-1.609756324491296,62.86000061035156,3.0869586850878212,63.0,2.976474495337085,63.0,0.05661864052825183
|
|
1886,2015-01-23,66.19999694824219,66.70999908447266,65.40000152587889,65.76999664306639,4607700.0,0.0382684863698457,-1.239330172869102,0.5890418833120206,87.24279243203729,84.44756908737425,-3.715928712743086,-7.8323441806556175,-15.264204505064441,-20.84415765527953,54.088012888840666,2.950000762939453,4.59171113098833,6.765496826171876,-1.0219887031007744,14.552982355444534,2.8717540615355475,10.659239590808205,-3.8299980163574148,90.4672470712386,18.194987682474817,3.893742764636328,1,-2.164997100830078,-6.6699981689453125,-17.31499671936035,-20.06499671936035,-0.32999420166015625,4,-0.0018126151468151885,1.158191359820661,63.7599983215332,-1.609756324491296,62.86000061035156,3.0869586850878212,63.0,-0.0018126151468151885
|
|
1887,2015-01-26,66.76000213623047,66.76000213623047,65.18000030517578,65.94000244140625,2095300.0,0.008459293259879042,2.853664436773695,1.9069746810737291,87.19008221037997,84.3609189243284,-3.3541380778238405,-7.819817328572597,-15.390300378866328,-21.195937594098865,54.00316595357572,1.5800018310546875,4.8986200372755135,6.7075019836425795,-1.3546479779601839,14.769651945245336,2.6764270028411943,10.738576964443958,-4.390003204345696,100.0,24.111678208464696,4.031074980801378,1,-2.700000762939453,-7.185001373291016,-17.800002098083496,-20.625001907348633,-1.2400054931640767,0,-0.009886213915370368,-1.239330172869102,66.19999694824219,1.158191359820661,63.7599983215332,-1.609756324491296,62.86000061035156,-0.009886213915370368
|
|
1888,2015-01-27,67.48000335693361,67.70999908447266,65.55000305175781,66.12999725341797,1900400.0,0.01078491907825141,1.3867391670881808,1.6463495194410245,90.101005949384,84.59658873926858,-3.6962458630177792,-7.946200498926203,-15.739029567767133,-21.68576505136513,53.97128496353821,2.1599960327148438,5.123620273965479,6.79200305938722,-1.5168702780808303,15.100876396855277,2.637566390653191,10.946439728121248,-4.232003784179696,95.69296402683459,14.580702954966611,4.154436668734028,1,-2.9450035095214986,-7.355003356933608,-18.520003318786635,-21.345003128051772,-2.6300048828125,1,-0.005779593948448181,2.853664436773695,66.76000213623047,-1.239330172869102,66.19999694824219,1.158191359820661,63.7599983215332,-0.005779593948448181
|
|
1889,2015-01-28,66.16000366210939,67.69000244140625,66.04000091552734,67.55000305175781,1664900.0,-0.019561346015976255,-1.0245356848648244,-1.029624522458554,80.19872157591087,83.76163340567125,-2.112409209662374,-6.089387382326464,-14.040289665631946,-20.139493511605743,53.587884024819985,1.6500015258789062,5.419828020561155,4.933003234863293,-3.3244983480578156,13.190504817784394,0.8042524434027456,9.061754026323847,-2.0196041870117227,70.97386932447736,-8.64515426523154,4.1287507914605515,1,-1.6250038146972798,-6.035003662109389,-17.077503204345717,-20.025003433227553,-3.8600044250488423,2,0.004836754490802564,1.3867391670881808,67.48000335693361,2.853664436773695,66.76000213623047,-1.239330172869102,66.19999694824219,0.004836754490802564
|
|
1890,2015-01-29,67.19000244140625,67.45999908447266,65.81999969482422,65.98000335693361,2093900.0,0.015568299913603978,-1.1437810721996997,-0.8705033207091485,79.63503661829706,83.43549677884594,-2.847728395312444,-6.554435224621471,-14.665323273353636,-20.936530587361787,53.50419619540043,1.6399993896484375,5.251723779425866,5.391001892089847,-2.853948784850374,13.635952569030074,1.2685265536197363,9.513477230559957,-2.33568304443358,79.44676308456872,0.9615660762180056,4.122475338470113,1,-2.6550025939941406,-6.560003280639648,-17.520002365112305,-21.055002212524414,-4.950000762939453,3,0.018603958246467878,-1.0245356848648244,66.16000366210939,1.3867391670881808,67.48000335693361,2.853664436773695,66.76000213623047,0.018603958246467878
|
|
1891,2015-01-30,66.23999786376953,67.04000091552734,65.84999847412111,66.90000152587889,2603700.0,-0.01413907639704548,1.531913512109573,-0.5454579847033623,76.77688654894719,82.77329932192448,-1.4672817746587583,-5.0397949036782705,-13.294667427594902,-19.755605767694462,53.15584437565237,1.340003967285142,5.032189699484093,3.918497467041014,-4.042665026051765,11.8796599601338,-0.062083779505371695,7.899078713587407,-0.8145425292968582,41.89715691832624,-34.83264217897018,3.980581246546393,1,-1.2399978637695312,-5.429998397827148,-16.37499713897705,-20.104997634887695,-4.159996032714844,4,0.018870773555439646,-1.1437810721996997,67.19000244140625,-1.0245356848648244,66.16000366210939,1.3867391670881808,67.48000335693361,0.018870773555439646
|
|
1892,2015-02-02,65.51999664306639,66.47000122070311,64.83000183105469,66.23999786376953,2317500.0,-0.010869583996423238,1.779641291557334,1.090904887409302,63.3545720502287,80.71756564933959,-0.3936205982243308,-3.708148640627151,-12.165958942407258,-18.800299550772962,53.138222674185634,1.6399993896484233,4.788127986807027,2.689496421813949,-4.671323473856631,10.050316317484523,-0.9909135260213446,6.369906369649236,2.190002441406264,23.958176043148015,-49.33408133211684,3.6804099478352876,2,-0.4799976348876811,-4.62499618530272,-14.467495918273912,-19.009996414184556,-3.24999618530272,0,0.005341973770578212,1.531913512109573,66.23999786376953,-1.1437810721996997,67.19000244140625,-1.0245356848648244,66.16000366210939,0.005341973770578212
|
|
1893,2015-02-03,66.48999786376953,66.73999786376953,65.22000122070311,65.58999633789061,2051400.0,0.01480465919416063,1.1714214091476545,-1.2499999999999951,64.95201701479479,79.01146761774173,-0.9124586393726162,-4.056815404107496,-12.73334505355345,-19.522335914936278,52.95254501034768,1.5199966430664205,4.687273133108853,3.132997703552249,-3.641676865580706,9.907672272685204,-0.2543395810142357,6.5203349881187265,1.162401275634764,58.04180693901287,-13.190970163930928,3.387337284566478,2,-1.4499988555908203,-5.479997634887695,-15.08749771118164,-19.979997634887695,-3.6699981689453125,1,-0.014588678776777275,1.779641291557334,65.51999664306639,1.531913512109573,66.23999786376953,-1.1437810721996997,67.19000244140625,-0.014588678776777275
|
|
1894,2015-02-04,65.66000366210939,66.94999694824219,65.58000183105469,66.40000152587889,1764100.0,-0.01248299335729719,-2.044428432162082,-0.8222184546263277,59.44816416202384,76.54436428466708,0.3983785736960357,-2.5635812953700423,-11.511105997622238,-18.531950420944142,53.86550289106273,1.3699951171875,4.535153532544442,1.7985033035278448,-3.9613041418569566,7.558310748912639,-1.0814004191645523,4.678407026220242,1.9359475311279084,31.559037941048175,-36.18965747085336,2.8799037226923985,2,0.6099967956542827,-4.645004272460952,-13.90250396728517,-19.150003433227553,-2.5400047302246165,2,-0.01233635611957351,1.1714214091476545,66.48999786376953,1.779641291557334,65.51999664306639,1.531913512109573,66.23999786376953,-0.01233635611957351
|
|
1895,2015-02-05,65.29000091552734,65.98999786376953,64.91000366210939,65.73999786376953,1624600.0,-0.0056351313729147146,1.2736793074093407,0.6081057395894782,62.150354343167145,73.75631560812595,1.1267228175124018,-1.6778879710821997,-10.778275641203564,-18.02539162838947,54.05451992502142,1.079994201660142,4.422952611543565,1.0465005874633846,-3.940270969078867,6.033272144005636,-1.4468851908077482,3.5398863657345103,2.250631290466302,20.81444683414518,-44.40887090772771,2.4933857782711275,2,0.9799995422363281,-4.275001525878906,-12.912500381469727,-18.15999984741211,-1.6800003051757812,3,-0.04579570587439996,-2.044428432162082,65.66000366210939,1.1714214091476545,66.48999786376953,1.779641291557334,65.51999664306639,-0.04579570587439996
|
|
1896,2015-02-06,64.44000244140625,65.45999908447266,64.04000091552734,65.23000335693361,1959900.0,-0.013018815472538137,1.2720109375667576,1.7555694957784047,56.10170368215174,70.30205132721171,1.9006892806173994,-0.42683907963876777,-9.56849066762586,-17.02658602088124,53.58706759688903,1.4199981689453125,4.34548259761246,-0.07199802398682209,-4.423746322385142,4.279750274411505,-2.247872173185982,2.103876125212338,3.0464171570886123,13.745775643059208,-50.42620440600342,2.175874149199162,2,1.43499755859375,-3.3750038146972656,-12.052501678466797,-17.110002517700195,-0.0200042724609375,4,-0.03414029608300928,1.2736793074093407,65.29000091552734,-2.044428432162082,65.66000366210939,1.1714214091476545,66.48999786376953,-0.03414029608300928
|
|
1897,2015-02-09,65.43000030517578,65.66999816894531,64.20999908447266,64.29000091552734,1311300.0,0.015363094758876095,-1.2461471648062725,-1.4430355297594069,59.49960958261427,66.9018961753484,0.7847112334540611,-0.9289028681318428,-10.23587406588716,-17.848374175434948,53.240707072204096,1.4599990844726562,4.18237955157926,0.5779998779296847,-2.7901776791156436,3.946177434975013,-1.1060889005929795,2.262088656452349,1.9185625460003735,47.76636717101141,-16.6755668183135,1.6840887785226628,2,0.4350013732910156,-4.365001678466797,-12.739999771118164,-17.630001068115234,-1.0299987792968892,0,-0.05119973190426674,1.2720109375667576,64.44000244140625,1.2736793074093407,65.29000091552734,-2.044428432162082,65.66000366210939,-0.05119973190426674
|
|
1898,2015-02-10,65.76000213623047,66.15000152587889,65.18000030517578,65.54000091552734,978300.0,0.005043585962333896,-1.0638270242191763,0.19298363025525023,61.17103534618808,64.78770881649031,0.20681841849292937,-1.0637798671102416,-10.222136719901904,-18.01564092443357,52.001999095113874,0.9700012207031108,3.6588094730894056,0.7495016098022518,-2.4653429553893034,3.9643461749938,-0.8579206727935258,2.3569238923980294,1.4562182375197352,59.10665173995003,-5.768138039571589,1.6074222825957756,2,-0.01000213623046875,-4.695003509521484,-13.070001602172852,-17.920001983642578,-1.3600006103515767,1,-0.053071799955796806,-1.2461471648062725,65.43000030517578,1.2720109375667576,64.44000244140625,1.2736793074093407,65.29000091552734,-0.053071799955796806
|
|
1899,2015-02-11,65.58999633789061,65.84999847412111,64.84999847412111,65.12999725341797,972600.0,-0.0025852462411370958,1.0408093358556367,2.090893327784649,57.469372680627224,62.32485726786032,0.32124833481333326,-0.7320472845292301,-9.69844433219739,-17.686866988515007,50.525778431881264,1.0,3.0674594615760356,0.4529960632324048,-2.6353060156722137,3.5412981421370233,-1.0911549762199115,1.997147102684714,1.4991752575306805,73.45947744086298,10.330056128004216,1.5441510394523095,2,-0.04999542236326704,-4.524997711181626,-12.37249660491942,-16.664997100830064,0.15000152587892046,2,-0.042231998745610455,-1.0638270242191763,65.76000213623047,-1.2461471648062725,65.43000030517578,1.2720109375667576,64.44000244140625,-0.042231998745610455
|
|
1900,2015-02-12,66.04000091552734,66.40000152587889,64.69999694824219,65.62999725341797,1145000.0,0.006860872126269291,2.008844658096626,0.8913140828952226,49.22029356016244,59.26301360243979,-0.3453569895363273,-1.0267719545059322,-9.74516744119164,-17.956949689753273,49.873475006488306,1.7000045776367045,2.330002721485954,0.7710006713867159,-2.229119041504518,3.7711203842779497,-0.729059185058901,2.271060527832333,0.9272038526981845,84.74574079462114,24.03857419837533,1.5000598564456162,2,-0.5450019836425781,-4.105001449584961,-12.732501029968262,-17.115001678466797,-2.3300018310546875,3,-0.044215656316806906,1.0408093358556367,65.58999633789061,-1.0638270242191763,65.76000213623047,-1.2461471648062725,65.43000030517578,-0.044215656316806906
|
|
1901,2015-02-13,65.98000335693361,66.62999725341797,65.66999816894531,66.19999694824219,1133400.0,-0.0009085032974254226,-1.2857013106147992,-0.5365649423148147,46.00410861245225,57.335184331575746,-0.36444319366603395,-0.7309577361603488,-9.242677652641675,-17.691442106532072,49.11648025767006,0.9599990844726562,1.870579712174731,0.5375028610229577,-2.178717382571662,3.2537231046175705,-0.8206072607743522,1.8956129828202677,0.8701132571839878,73.14072775651552,16.68490563439601,1.3581101217973077,2,-0.48500442504884234,-3.200004577636733,-12.365003585815444,-16.790004730224624,-2.680004119873061,4,-0.035920015550180984,2.008844658096626,66.04000091552734,1.0408093358556367,65.58999633789061,-1.0638270242191763,65.76000213623047,-0.035920015550180984
|
|
1902,2015-02-17,66.0,66.23999786376953,64.84999847412111,65.51000213623047,1140700.0,0.0003030712647620337,1.8659970583376955,-2.2273279001215243,41.83221573153298,54.766317522324435,-0.3455267823961776,-0.5424919895465621,-8.799543125616893,-17.507398504004478,48.54627744505884,1.3899993896484233,1.3332688118319425,0.4074995040893583,-2.060817458418697,2.8758164665974135,-0.8266589771646693,1.641657985343386,0.7377119861739914,67.35766042479513,15.209703073126065,1.2341584812540265,2,-0.5050010681152344,-3.220001220703125,-11.507498741149902,-15.989999771118164,-5.040000915527344,1,-0.023939421682646733,-1.2857013106147992,65.98000335693361,2.008844658096626,66.04000091552734,1.0408093358556367,65.58999633789061,-0.023939421682646733
|
|
1903,2015-02-18,66.41999816894531,66.98999786376953,65.5,65.76999664306639,1075500.0,0.006363608620383543,-1.5042090078538228,1.3265395095368138,51.59310288084303,53.893532935526565,-0.8677520177752314,-0.7305932915358682,-8.74875088150904,-17.73001971790773,48.01771279878708,1.4899978637695312,0.8834368779183706,0.6564977645873995,-1.5111432128700386,2.8241387420448305,-0.42732272414131955,1.7403182533161186,-2.3799972534179688,75.10919358331529,24.29571133685804,1.0838204887287157,2,-0.904998779296875,-1.8849983215332031,-11.924997329711914,-16.409997940063477,-2.4499969482421804,2,-0.030412476644886,1.8659970583376955,66.0,-1.2857013106147992,65.98000335693361,2.008844658096626,66.04000091552734,-0.030412476644886
|
|
1904,2015-02-19,66.88999938964844,67.90000152587889,66.41999816894531,66.41999816894531,1299200.0,0.007076200446552772,-5.297870268164345,0.7230771036538687,48.026297297188776,52.32419326375119,-1.2794810898181197,-0.9309259206068106,-8.719576012721362,-17.991041260744765,47.50340724826943,1.4800033569335795,0.7782835428283761,0.9249990463256808,-0.8128347284146145,2.662832821065976,0.056082158955533146,1.7939159336958284,-2.7909985351562483,68.43747839334749,20.368266827333287,0.8689168873701505,2,-0.9199981689453125,-2.259998321533203,-10.319999694824219,-14.75,-2.5699996948242188,3,-0.03722526366407597,-1.5042090078538228,66.41999816894531,1.8659970583376955,66.0,-1.2857013106147992,65.98000335693361,-0.03722526366407597
|
|
1905,2015-02-20,67.37000274658203,67.55000305175781,66.36000061035156,67.05999755859375,1038600.0,0.0071760107835772136,2.5522153520308817,0.6595837932601779,57.92429248917115,52.526703131197785,-1.6018606956724568,-1.187493254948322,-8.665835739315114,-18.26928720788223,46.77908018684608,1.19000244140625,0.5762743326740178,1.2245021820068303,-0.2837701531402814,2.732774517153942,0.4703660144332815,1.978638349580379,-3.1189618652343682,82.62300822973239,32.377942441586754,0.7541361675735556,2,-1.31500244140625,-2.740001678466797,-10.540004730224616,-14.995004653930671,-2.5400009155273438,4,-0.02419481692681391,-5.297870268164345,66.88999938964844,-1.5042090078538228,66.41999816894531,1.8659970583376955,66.0,-0.02419481692681391
|
|
1906,2015-02-23,66.08000183105469,67.25,65.97000122070311,67.0,1215800.0,-0.01914800152791729,-1.2456130957957687,-2.9676863633007655,53.636395162768665,51.87523486232606,-0.06119680875026745,0.09808591137986866,-6.93634263384962,-16.771485527307043,45.38663350909707,1.4000015258789205,0.47160518864933465,-0.059498977661135655,-1.567813206576858,1.4488152512545867,-0.8136560921189897,0.6946581367967184,-1.6830025239257793,40.3279385646746,-12.695218629563698,0.7541571144578578,2,0.21999740600585938,-1.4500007629394531,-9.250003814697273,-13.705003738403327,-2.0600051879882955,0,-0.0358656580040867,2.5522153520308817,67.37000274658203,-5.297870268164345,66.88999938964844,-1.5042090078538228,66.41999816894531,-0.0358656580040867
|
|
1907,2015-02-24,66.09999847412111,66.69000244140625,65.76999664306639,66.09999847412111,808000.0,0.00030261262881836615,-1.7878808896285079,-0.0,47.111115632233904,50.313021560775596,0.026642136363165037,0.027519127954363398,-6.474348327961565,-16.577303998635585,44.01649697102166,0.920005798339858,0.36147065347813623,-0.006502151489243602,-1.4862648926248028,1.4732605896463156,-0.7463835220570161,0.7333792190785289,-1.5628790782422044,24.999920527191566,-26.25702421071527,0.7398813705677774,2,0.20000076293943891,-1.4699974060058736,-8.93250083923342,-13.530000686645522,-3.000000000000014,1,-0.04236004995002829,-1.2456130957957687,66.08000183105469,2.5522153520308817,67.37000274658203,-5.297870268164345,66.88999938964844,-0.04236004995002829
|
|
1908,2015-02-25,67.08999633789061,67.69000244140625,65.83000183105469,66.16000366210939,1334700.0,0.014977275138018387,-1.3396287979117483,100.0,60.34726423968853,50.632787289560184,-0.8435659413433569,-1.0468687020226213,-7.098247261631101,-17.33641060266917,42.54251970463771,1.8600006103515625,0.42966824159869077,1.002996063232402,-0.4092968240241106,2.4152889504889146,0.2968496196041457,1.7091425068606583,-2.4183616568117117,61.97167459453263,7.883390289449991,0.7061464436282578,2,-0.7899971008300639,-1.9949951171874858,-9.727498054504387,-14.519998550415025,-3.739997863769517,2,-0.0913697658074829,-1.7878808896285079,66.09999847412111,-1.2456130957957687,66.08000183105469,2.5522153520308817,67.37000274658203,-0.0913697658074829
|
|
1909,2015-02-26,66.48000335693361,67.47000122070311,66.30000305175781,67.19999694824219,1123100.0,-0.009092159997816207,-1.1666749083407835,-0.7741927544792365,58.3217024981755,51.64405494933942,-0.10510139235499594,-0.4339202641615856,-6.18584887253531,-16.51109984594526,40.9888868752263,1.1699981689452983,0.357176425108392,0.3770030975341996,-1.045982284274217,1.7999884793426162,-0.3344895933700087,1.0884957884384079,-1.6792340020627137,36.97940467060706,-20.437180119511815,0.7114926909042081,2,-0.10500335693360796,-1.345003128051772,-7.892504692077665,-13.910005569458022,-2.0699996948242188,3,-0.03775574623175304,-1.3396287979117483,67.08999633789061,-1.7878808896285079,66.09999847412111,-1.2456130957957687,66.08000183105469,-0.03775574623175304
|
|
1910,2015-02-27,68.44000244140625,68.69000244140625,66.41999816894531,66.65000152587889,2116600.0,0.029482535882998206,-1.0177747335654923,-2.4861345116614904,74.21309116301254,54.778386343846115,-1.8873315052372845,-2.4195210176225856,-7.844091072221843,-18.23756741925753,39.70398159214655,2.2700042724609375,0.28241704299041714,2.2745021820068416,0.5687783449151027,3.9802260190985805,1.4216402634609722,3.127364100552711,-3.5152637996950347,91.43837316548704,27.320513109676995,0.8528619185458703,2,-1.6700019836425781,-2.910001754760742,-9.110004425048835,-15.740003585815444,-2.029998779296861,4,-0.06019875218603776,-1.1666749083407835,66.48000335693361,-1.3396287979117483,67.08999633789061,-1.7878808896285079,66.09999847412111,-0.06019875218603776
|
|
1911,2015-03-02,67.48999786376953,68.98999786376953,66.54000091552734,68.58999633789061,1733600.0,-0.01388083786890637,1.5789420849110776,-0.6145239729092571,62.53039691408681,57.07818425301876,-0.7829439035725727,-1.4451622271353841,-6.55298125524299,-17.04536904676388,38.390338367396296,2.4499969482421875,0.27058610671466,1.2619976043701229,-0.5438825339228117,3.0678777426630575,0.3590575352236556,2.16493767351659,-2.3393433940766073,53.41616672827065,-12.24252972958611,0.9029400691464674,3,-0.24499893188476562,-0.9749984741210938,-7.79999923706054,-14.744998931884759,1.220001220703125,0,-0.03941318887109935,-1.0177747335654923,68.44000244140625,-1.1666749083407835,66.48000335693361,-1.3396287979117483,67.08999633789061,-0.03941318887109935
|
|
1912,2015-03-03,65.87000274658203,67.47000122070311,65.47000122070311,67.16999816894531,1664200.0,-0.024003484493472782,1.1052614671715764,1.1818156597008038,50.5783421340175,56.96543305892704,0.912646398657003,0.21333682139697885,-4.6275286481270825,-15.184872339740465,37.487883055811785,2.0199966430664205,0.3150289924627856,-0.37549781799316406,-2.159135879328076,1.408140243341748,-1.2673168486606272,0.5163212126742991,-0.41220080536298553,11.363690549729103,-52.84668836909931,0.8918190306674563,3,1.3599967956542969,0.6449966430664062,-4.087503433227539,-11.335002899169922,3.899993896484361,1,-0.028085714686138186,1.5789420849110776,67.48999786376953,-1.0177747335654923,68.44000244140625,-1.1666749083407835,66.48000335693361,-0.028085714686138186
|
|
1913,2015-03-04,65.51999664306639,66.33000183105469,64.86000061035156,65.69999694824219,1459800.0,-0.005313588719013662,1.0416540835518822,0.13846226077363427,49.63880427088852,57.14460050044923,1.2533664601157426,0.513262058397089,-3.9669328666286887,-14.613597880784852,36.27850047305369,1.470001220703125,0.3983825141533117,-0.677003860473647,-2.48523151138113,1.131223790433836,-1.5811176859273814,0.2271099649800874,3.470001220703139,15.980544107350667,-45.11589070278669,0.9041138254537396,3,1.4050025939941548,0.9950027465820455,-3.7024955749511577,-10.809995651245103,3.3400039672851705,2,-0.03693526088117394,1.1052614671715764,65.87000274658203,1.5789420849110776,67.48999786376953,-1.0177747335654923,68.44000244140625,-0.03693526088117394
|
|
1914,2015-03-05,64.84999847412111,68.0,64.73000335693361,65.63999938964844,2183300.0,-0.01022585780330909,-5.349562602312689,4.388886534141057,43.9959443292207,55.597006260454734,1.7920077079365342,1.1799625273416297,-2.9990099938155907,-13.70545911293874,35.204358617354266,3.269996643066392,0.5123650945814404,-1.3065017700195227,-3.199661635789994,0.5866580957509484,-2.253081702904751,-0.35992183713429426,4.057399444580071,2.816790420620176,-53.00426911734408,0.9465799328852325,3,2.0100021362304545,1.6650009155273295,-2.5199985504150533,-9.664999008178725,3.3499984741210795,3,-0.023130301238150408,1.0416540835518822,65.51999664306639,1.1052614671715764,65.87000274658203,1.5789420849110776,67.48999786376953,-0.023130301238150408
|
|
1915,2015-03-06,62.29999923706055,62.59000015258789,60.54999923706055,62.15999984741211,5404100.0,-0.0393215003401759,4.666659602424448,-0.17721421190377634,35.161261841337236,53.54421366918457,3.964058708195765,3.6833186458273985,-0.18940411899558285,-10.918233381175725,33.690228574927374,4.299999237060561,0.4218551146253162,-3.707000923156741,-6.249234969558088,-1.164766876755401,-4.978117946357415,-2.4358838999560675,6.440302899169936,20.73460053017069,-31.536752608932527,1.271117023200671,3,2.469999313354492,2.469999313354492,0.030000686645507812,-6.869998931884766,5.350002288818345,4,0.033868450255030824,-5.349562602312689,64.84999847412111,1.0416540835518822,65.51999664306639,1.1052614671715764,65.87000274658203,0.033868450255030824
|
|
1916,2015-03-09,62.2400016784668,62.4900016784668,61.38000106811523,62.29999923706055,2136800.0,-0.0009630426858505681,4.045429324455574,-0.4285558583106267,34.88745561654777,52.186029222997234,3.8242277624300414,3.7629766753802443,0.11551260053114731,-10.598671615251007,32.77763660443884,1.1100006103515696,0.3140657467569241,-3.656998443603513,-6.637349069025234,-0.6766478181817988,-5.147173756314373,-2.166823130892652,6.008882283813492,22.684594205859476,-26.535074613334125,1.4901753127108577,3,2.529996871948242,2.529996871948242,0.3424978256225586,-6.310001373291016,5.149997711181641,0,0.0669987447170215,4.666659602424448,62.29999923706055,-5.349562602312689,64.84999847412111,1.0416540835518822,65.51999664306639,0.0669987447170215
|
|
1917,2015-03-10,62.08000183105469,62.59000015258789,61.599998474121094,62.15999984741211,1482600.0,-0.00257069156647316,1.1063896272548344,1.333354526958291,32.183912365890365,49.056767903686314,3.7481847894566727,3.856879039912542,0.5287801616643719,-10.183150927092527,31.753625483728378,0.9900016784667969,0.054554091769887236,-3.649498367309576,-7.082529540622332,-0.21646719399682013,-5.366013953965947,-1.9329827806532052,5.706949047712413,20.536945467244042,-24.358299578907097,1.716515586656377,3,2.6899967193603516,2.6899967193603516,0.8249979019165039,-6.150001525878906,5.4199981689453125,1,0.10679763301974332,4.045429324455574,62.2400016784668,4.666659602424448,62.29999923706055,-5.349562602312689,64.84999847412111,0.10679763301974332
|
|
1918,2015-03-11,62.27000045776367,62.68000030517578,61.75,61.93000030517578,891900.0,0.003060544798726861,-1.6571408330199835,-4.250107291020933,30.58822360299409,45.97527024866616,3.1319230188587284,3.575320817115056,0.5875508845566983,-10.116484523626653,30.507515737505532,0.9300003051757812,-0.09118942735432256,-3.2849996566772433,-7.050222566879128,0.4802232535246418,-5.167611111778186,-1.4023882015763007,5.082733322501042,23.08726234310459,-18.05219863498356,1.8826114551009436,3,2.499998092651367,2.499998092651367,0.6974992752075195,-6.295000076293945,4.429996490478516,2,0.12044316894440676,1.1063896272548344,62.08000183105469,4.045429324455574,62.2400016784668,4.666659602424448,62.29999923706055,0.12044316894440676
|
|
1919,2015-03-12,62.81999969482422,63.22000122070313,61.65999984741211,62.38999938964844,1389000.0,0.008832491296247857,1.5365806759748983,1.2647062123439061,30.994117009681673,41.17316200940718,2.2441509001524906,2.958862540831703,0.2781759698253623,-10.410401681553608,29.567331013053845,1.5600013732910227,-0.18163603804275397,-2.5965005874633817,-6.55511944326561,1.3621182683388469,-4.575810015364496,-0.6171911595622674,4.124570012848238,85.0186805729183,47.09723977249384,1.9793094279011156,3,1.9499988555908203,1.9499988555908203,0.2049999237060547,-6.784999847412109,3.3700027465820312,3,0.09614773869578652,-1.6571408330199835,62.27000045776367,1.1063896272548344,62.08000183105469,4.045429324455574,62.2400016784668,0.09614773869578652
|
|
1920,2015-03-13,63.11999893188477,64.09999847412111,62.709999084472656,63.13000106811523,1746400.0,0.004775537066506352,-2.349388730581889,-0.023260765422865766,36.520914680942475,38.28321953905781,1.2406120618785863,2.5601477157189763,0.21532022833566344,-10.431452672625433,28.513492496851768,1.3899993896484517,-0.4734074626371836,-2.150501251220696,-6.225960418111292,1.9249579156699,-4.188230834665994,-0.11277166777539804,3.4408965475509703,63.97057070449954,25.264898311616008,2.0377295834452966,3,1.1550006866455007,1.6499996185302663,0.522500991821282,-7.084999084472663,3.2299995422363352,4,0.08048159224209495,1.5365806759748983,62.81999969482422,-1.6571408330199835,62.27000045776367,1.1063896272548344,62.08000183105469,0.08048159224209495
|
|
1921,2015-03-16,63.61000061035156,64.0,63.209999084472656,63.22999954223633,824000.0,0.007763017851055043,-2.761891354301959,-37.9919908467359,39.12663673986659,37.0108078285966,0.1590824520154115,1.985273604448338,-0.028244253442316847,-10.663170651316037,27.310549023372904,0.8800010681152273,-0.7194704216322378,-1.541999435424799,-5.668104102215153,2.5841052313655553,-3.605051768819976,0.5210528979703781,2.5902410945416676,80.4000854492183,38.30999118427089,2.063052333395176,3,0.6649990081787109,1.1599979400634766,0.03249931335449219,-7.575000762939453,2.05999755859375,0,0.06351204019435075,-2.349388730581889,63.11999893188477,1.5365806759748983,62.81999969482422,-1.6571408330199835,62.27000045776367,0.06351204019435075
|
|
1922,2015-03-17,64.41999816894531,64.5,63.36999893188477,63.5,1093500.0,0.012733808376381939,1.0925910227609752,2.4210410078803393,38.15438876778729,35.73476166158535,-0.9814371849800096,1.1076256257586294,-0.5628042827112694,-11.21888892768709,26.831477247425777,1.1300010681152273,-1.3040774365871357,-0.6530017852783203,-4.771238919940686,3.465235349384045,-2.712120352609503,1.4061167820528624,1.4412289878779632,97.183034269143,55.22810632751393,2.0591185673311836,3,-0.14499855041503906,0.35000038146972656,-0.9499988555908203,-8.384998321533203,2.0600051879882955,1,0.04610371476438302,-2.761891354301959,63.61000061035156,-2.349388730581889,63.11999893188477,1.5365806759748983,62.81999969482422,0.04610371476438302
|
|
1923,2015-03-18,64.40000152587889,64.63999938964844,63.43000030517578,64.40000152587889,1280200.0,-0.00031041048796642823,4.041707728009365,0.0,40.26215703419215,35.31989640658218,-1.270640731904642,1.0208704251236185,-0.28191102452454686,-10.936559249808205,26.023184969347735,1.2099990844726562,-1.7438771878851824,-0.5719985961914205,-4.65002493988743,3.5060277475045964,-2.6110117680394325,1.4670145756565844,1.14255195575862,91.94637917328538,47.32298435217969,2.0390131718480076,3,-1.8050022125243999,0.369997024536147,-0.9350013732910014,-8.365001678466783,2.540000915527358,2,0.048136621128423096,1.0925910227609752,64.41999816894531,-2.761891354301959,63.61000061035156,-2.349388730581889,63.11999893188477,0.048136621128423096
|
|
1924,2015-03-19,64.40000152587889,64.54000091552734,63.66999816894531,63.75,1235600.0,0.0,-1.1481411711516545,100.0,26.83484011069625,34.394738436510956,-1.4988004732529419,0.8693324438670373,-0.0030625168208615605,-10.680504583425915,24.800866541123487,0.8700027465820312,-1.9735427476970386,-0.4474987030029496,-4.429890904470227,3.5348934984643208,-2.438694803736581,1.5436973977306891,0.8429987010839994,87.56487949116222,46.844773524820155,1.9911961007336356,3,-1.390001296997056,0.369997024536147,-0.9925022125243999,-8.365001678466783,1.1699981689453267,3,0.03571421378676609,4.041707728009365,64.40000152587889,1.0925910227609752,64.41999816894531,-2.761891354301959,63.61000061035156,0.03571421378676609
|
|
1925,2015-03-20,65.73999786376953,66.18000030517578,64.30999755859375,64.47000122070311,3122800.0,0.020807396058091232,-1.3521988435978023,1.9538364026903001,40.39515469857565,35.00670500118073,-2.5697542181863824,-0.6314139553346649,-1.109945155234925,-11.753895079367524,23.854180687918724,1.8700027465820312,-2.1532000451036026,0.9739978790283175,-2.8547868285460254,4.802782586602653,-0.9403944747588469,2.888390232815482,-5.189998626708984,85.18510907203995,44.16782518302456,1.9143923537871679,3,-1.8499984741210938,-0.9699993133544922,-2.437498092651367,-9.704998016357422,-1.079994201660142,4,0.0068452174058364346,-1.1481411711516545,64.40000152587889,4.041707728009365,64.40000152587889,1.0925910227609752,64.41999816894531,0.0068452174058364346
|
|
1926,2015-03-23,63.709999084472656,64.55000305175781,62.59000015258789,64.52999877929689,3780100.0,-0.030879203609096018,3.5581026055019827,-0.6456707577150242,38.655429859176635,35.725762500434755,-0.345657298995377,1.2774203887156972,1.0886070709285462,-9.468144502022831,22.777332213663126,3.1499977111816406,-2.2780179338577184,-0.9375007629394503,-4.741674509562316,2.866672983683408,-2.839587636250883,0.9645861103719824,-3.047399826049805,31.197740509214245,-13.009939177239769,1.9020868733114296,3,0.21000099182128906,1.0599994659423828,0.005000114440917969,-7.674999237060547,0.9899978637695312,0,0.041437755887393735,-1.3521988435978023,65.73999786376953,-1.1481411711516545,64.40000152587889,4.041707728009365,64.40000152587889,0.041437755887393735
|
|
1927,2015-03-24,63.29999923706055,64.36000061035156,63.16999816894531,63.31000137329102,2279300.0,-0.00643540815105792,-7.814693416219271,0.012197731649912155,38.41335385362774,36.59522141717183,0.2856360765031454,1.5461686814989548,1.6800559791126375,-8.805693335117752,21.820052944476142,1.19000244140625,-2.0677159840807278,-1.207500648498538,-4.992645041121634,2.5776437441245648,-3.100072844810086,0.6850715478130098,-2.527051957702639,19.777132431619695,-26.844393919876563,1.8925721963115503,3,0.6200008392333984,1.4699993133544922,0.8374996185302734,-7.2649993896484375,0.3400001525878906,1,0.037440741871244576,3.5581026055019827,63.709999084472656,-1.3521988435978023,65.73999786376953,-1.1481411711516545,64.40000152587889,0.037440741871244576
|
|
1928,2015-03-25,60.959999084472656,63.4000015258789,60.68999862670898,63.29999923706055,4822000.0,-0.036966827500653054,1.1338565766610167,233.95003813865912,32.71109037420027,36.78599623545167,2.7046986547480287,3.5873007143264033,4.050393134783548,-6.215503994497666,20.200932326177426,2.710002899169922,-1.8924952089492137,-3.2410009384155245,-7.136785206133311,0.654783329302262,-5.188893072274425,-1.2931088045566312,5.220001220703125,4.918039621421066,-45.2928700223255,1.9478921338588941,3,2.4750003814697266,3.809999465942383,3.177499771118164,-4.924999237060547,2.6100006103515625,2,0.09055125254860719,-7.814693416219271,63.29999923706055,3.5581026055019827,63.709999084472656,-1.3521988435978023,65.73999786376953,0.09055125254860719
|
|
1929,2015-03-26,63.97000122070313,66.88999938964844,61.79999923706055,62.540000915527344,8889000.0,0.049376676204661685,-2.498277489381784,-0.6111112016784698,57.13067355376074,39.07596944354258,-0.13971302934830732,0.40012876905259276,1.0911781104563474,-8.96325753142444,18.723939763536,5.930000305175781,-1.5810238852178173,-0.10549869537353374,-3.850977099267304,3.6399797085202437,-1.9782378973204189,1.7672405065733514,-3.280002593994155,52.90326113506936,-0.9933988791605728,1.872739201946888,3,-0.18000221252442117,0.799997329711907,1.0549983978271413,-7.935001373291023,0.7900009155273366,3,0.04642803132762663,1.1338565766610167,60.959999084472656,-7.814693416219271,63.29999923706055,3.5581026055019827,63.709999084472656,0.04642803132762663
|
|
1930,2015-03-27,64.31999969482422,64.5,62.63000106811523,63.7400016784668,2901600.0,0.0054712907213110284,2.9787269443824593,0.40559293187432105,58.66666666666664,41.247083879853705,-0.33703311506655353,-0.2891824888293115,0.7861199832229318,-9.0458307876427,16.656505685420747,1.8699989318847727,-1.2341410779934066,0.45049991607665874,-2.688325441425633,3.5893252735789503,-1.1189127626744835,2.019912594827801,-3.6300010681152415,58.548397119780915,0.6745548493337878,1.5694126787511444,3,-0.5300006866455078,0.4499988555908203,0.9800014495849609,-8.189998626708991,-0.01000213623046875,4,0.01943407969419786,-2.498277489381784,63.97000122070313,1.1338565766610167,60.959999084472656,-7.814693416219271,63.29999923706055,0.01943407969419786
|
|
1931,2015-03-30,64.83000183105469,65.84999847412111,64.43000030517578,64.43000030517578,1835200.0,0.007929137727771263,-6.0999637605142905,0.6896601619278757,61.13361149240949,43.80033084925618,-0.7328453252059433,-1.0631930349984131,0.35660288894108305,-9.287197896948925,14.546861558170862,1.5299987792968892,-0.8967249961342887,1.0935018539428683,-1.5920872055180837,3.77909091340382,-0.24929267578761483,2.4362963836733442,-4.016003189086923,66.77423701449527,4.00495901485025,1.342794529730476,3,-1.0400028228759766,-0.06000328063964844,0.5124988555908203,-8.70000076293946,0.20999908447265625,0,-0.0026222144708295536,2.9787269443824593,64.31999969482422,-2.498277489381784,63.97000122070313,1.1338565766610167,60.959999084472656,-0.0026222144708295536
|
|
1932,2015-03-31,64.01999664306639,65.55000305175781,64.01000213623047,65.5,1816400.0,-0.012494295312518222,-1.05334499788919,-3.6999942779759647,56.74632434580275,45.631904994990684,0.016151119153505533,-0.42044862632389624,1.2235435795879397,-8.203994058298846,13.231320897432125,1.5400009155273438,-0.6809875009826101,0.37599697113035546,-2.1210014794530565,2.8729954217137674,-0.872502254161347,1.624496196422065,-3.084477986145018,53.70963881589332,-13.49755223539595,1.2484992252917066,3,-0.2299976348876811,0.750001907348647,1.4450035095214986,-7.889995574951165,1.290000915527358,1,0.010621686048611245,-6.0999637605142905,64.83000183105469,2.9787269443824593,64.31999969482422,-2.498277489381784,63.97000122070313,0.010621686048611245
|
|
1933,2015-04-01,63.099998474121094,64.30000305175781,62.61999893188477,64.30000305175781,1608300.0,-0.014370481368104482,1.7999961853172743,0.810812064725979,51.04947097512154,48.32241953548238,0.8184163935354576,0.32564975535866125,2.1909606788163387,-7.009700979605839,12.102803628448077,1.6800041198730398,-0.5427907686836733,-0.4230012893676758,-2.767087200590794,1.9210846218554423,-1.5950442449792348,0.7490416662438832,-2.0453902025451782,25.54025929448338,-37.78575064658423,1.172042955611558,4,0.6900005340576172,1.6700000762939453,2.365001678466797,-6.29499816894532,2.3899993896484375,2,0.008557859407061885,-1.05334499788919,64.01999664306639,-6.0999637605142905,64.83000183105469,2.9787269443824593,64.31999969482422,0.008557859407061885
|
|
1934,2015-04-02,63.349998474121094,64.05999755859375,62.7599983215332,62.84000015258789,1168600.0,0.00396196523051473,-2.8805832484043794,-0.4249969800428516,50.86531073141451,49.48577020579781,0.4512655163620565,-0.04478448659166645,1.9967755958393525,-7.0049586534422446,10.16383163471567,1.2999992370605469,-0.4453283178568057,-0.09800128936767294,-2.357787631120871,2.1617850523855253,-1.227894460244272,1.0318918815089262,-2.17868238018373,22.600608225810944,-38.96491280554981,1.1298931708765998,4,0.4400005340576172,1.4200000762939453,2.347501754760742,-6.154996871948249,2.3199996948242188,3,0.003472789676435273,1.7999961853172743,63.099998474121094,-1.05334499788919,64.01999664306639,-6.0999637605142905,64.83000183105469,0.003472789676435273
|
|
1935,2015-04-06,64.41000366210939,65.16000366210939,63.4000015258789,63.59000015258789,1703700.0,0.016732521128967504,-1.9333350287532631,1.6078553103004924,52.88601376813912,51.06694619568253,-0.913280644956906,-0.9893319361690089,0.9770394052466855,-7.817119240840512,10.974163542404344,1.8100051879882955,-0.35697352751764555,0.8565036773681811,-1.374448601386021,3.0874559561223904,-0.2589724620089271,1.9719798167452822,-3.1243139022578035,55.41811095692236,-3.609437552085822,1.1154761393771035,4,-0.6200046539306783,0.35999488830564985,1.3449964523315288,-5.635002136230497,0.2899932861327983,0,0.005433914830329067,-2.8805832484043794,63.349998474121094,1.7999961853172743,63.099998474121094,-1.05334499788919,64.01999664306639,0.005433914830329067
|
|
1936,2015-04-07,66.41000366210939,67.33000183105469,64.11000061035156,64.45999908447266,3183900.0,0.031051077259549142,-1.4301882012201266,2.3780441851701712,56.61131259017134,53.08894161085404,-2.7826313085654633,-2.8047065763728583,-1.0372816463362682,-9.547783696688683,12.115949989638214,3.220001220703125,-0.09199376913340984,2.6480035781860494,0.16834558122776855,5.12766157514433,1.408174579706909,3.8878325766651898,-5.012227709661865,80.46714219417068,25.180984408055664,1.2398289984791402,4,-2.4000034332275533,-1.6400051116943501,-0.26000308990479937,-6.600002288818374,-2.0,1,-0.03162183387611839,-1.9333350287532631,64.41000366210939,-2.8805832484043794,63.349998474121094,1.7999961853172743,63.099998474121094,-0.03162183387611839
|
|
1937,2015-04-08,68.70999908447266,69.94000244140625,67.90000152587889,68.0,4911500.0,0.034633267512911514,-3.4835380423390236,0.36410123987151083,62.43507531219764,56.39160660396486,-4.732151286430451,-4.830177442422084,-3.343220644651794,-11.560418825290704,13.548532153758899,3.529998779296861,-0.0061388049561088565,4.616499137878421,1.4157730435550206,7.817225232201821,3.016136090716728,6.216862185040121,-7.074934096880845,83.19668350795638,31.203281245211564,1.6003630471616985,4,-2.839998245239258,-3.464998245239258,-1.8299999237060547,-8.040000915527344,-3.5100021362304688,2,-0.05341286883781482,-1.4301882012201266,66.41000366210939,-1.9333350287532631,64.41000366210939,-2.8805832484043794,63.349998474121094,-0.05341286883781482
|
|
1938,2015-04-09,69.76999664306639,69.90000152587889,68.08000183105469,68.25,2672200.0,0.015427122292500206,1.0449361147662708,2.140843102910974,64.60031347312122,57.221566595004916,-4.92940821162054,-5.585875450172452,-4.42017840116084,-12.363573439095596,15.010086110144904,1.8199996948242045,0.29774407585247786,5.301496887207023,1.3346064706130676,9.268387303800978,3.3180516789100523,7.284942095504,-7.636635408245716,97.63223257951468,48.06721807274715,1.983445208296976,4,-3.4899959564208842,-4.524995803832994,-2.8974971771240092,-9.09999847412108,-5.279998779296861,3,-0.06392431272842647,-3.4835380423390236,68.70999908447266,-1.4301882012201266,66.41000366210939,-1.9333350287532631,64.41000366210939,-0.06392431272842647
|
|
1939,2015-04-10,68.86000061035156,70.0,68.83999633789061,69.70999908447266,2024600.0,-0.013042798860522287,-1.6067292443529555,-0.5592107574700522,58.685976908761205,57.223712177459866,-3.6350879315627225,-4.427159281824444,-3.495512436295172,-11.191913944434447,16.267892151222973,1.1600036621093892,0.6441188233436037,4.089500808715826,-0.25102280128919574,8.43002441872084,1.9192390037133151,6.259762613718337,-6.25824090313575,82.7272779816779,36.11194106292439,2.1702618050025086,4,-2.5500011444091797,-3.585000991821289,-2.1400012969970703,-8.170001983642578,-4.279998779296875,4,-0.04893991746603943,1.0449361147662708,69.76999664306639,-3.4835380423390236,68.70999908447266,-1.4301882012201266,66.41000366210939,-0.04893991746603943
|
|
1940,2015-04-13,68.19999694824219,69.12000274658203,68.01000213623047,68.87000274658203,1160600.0,-0.009584717633739914,-1.114296094459582,0.788243530710612,63.53223866800647,57.49022630808176,-2.644974437585134,-3.549021528741889,-2.861410699409788,-10.268234869313687,16.962565325757197,1.1100006103515625,1.2999870316038198,3.175497245788577,-1.3490014076367345,7.6999958992138815,0.9132479190759284,5.437746572501226,-5.006378017603637,69.43967337379891,20.011826073287942,2.262249326712652,4,-1.8899974822998047,-2.924997329711914,-1.5124969482421875,-7.43499755859375,-5.1999969482421875,0,-0.03709675795465095,-1.6067292443529555,68.86000061035156,1.0449361147662708,69.76999664306639,-3.4835380423390236,68.70999908447266,-0.03709675795465095
|
|
1941,2015-04-14,67.65000152587889,68.13999938964844,66.93000030517578,68.0,1987600.0,-0.008064449369120874,2.841283681501665,0.5223812614582478,63.00060492481303,58.185146372416234,-1.8471416193184496,-2.8257166658127773,-2.3136160661009484,-9.44598401480966,17.478994191984675,1.2699966430664062,1.4137966645856324,2.4235017776489087,-2.194860658982165,7.04186421427999,0.11432055933336471,4.732682995964453,-3.911872109691423,23.45281082330324,-28.497716453274194,2.3091812183155405,4,-1.3400020599365092,-2.3050022125244,-2.880002975463853,-6.8850021362304545,-5.740001678466783,1,-0.043606866387256527,-1.114296094459582,68.19999694824219,-1.6067292443529555,68.86000061035156,1.0449361147662708,69.76999664306639,-0.043606866387256527
|
|
1942,2015-04-15,67.38999938964844,68.22000122070311,67.26000213623047,67.58000183105469,1004900.0,-0.0038433426513817537,-3.266691533010008,0.5428664850136019,71.94539124728874,60.506915291545916,-1.1832659053081755,-2.4578143810714295,-2.03566999942268,-8.918541888826631,17.77315059165796,0.959999084472642,1.487988947841643,2.0149995803833036,-2.684457960986066,6.714457121752666,-0.33472919030137405,4.364728351067988,-3.1509203267559656,14.983685022776355,-41.14331433592706,2.349728770684682,4,-1.010000228881836,-2.0450000762939453,-2.6200008392333984,-6.120000839233398,-6.8899993896484375,2,-0.04422014771522309,2.841283681501665,67.65000152587889,-1.114296094459582,68.19999694824219,-1.6067292443529555,68.86000061035156,-0.04422014771522309
|
|
1943,2015-04-16,67.5,68.08000183105469,67.09999847412111,67.36000061035156,870600.0,0.0016322987290078306,-1.9696906644473036,-0.7368294249919691,65.0212714012633,62.079799810418,-0.6744111780913187,-2.4492366369306637,-2.157349320468029,-8.770521464441543,17.976925615972824,0.9800033569335795,1.4994152296312961,1.9700002670288086,-2.7980465636075706,6.738047097665188,-0.41402314828938813,4.354023682346998,-2.800047262138932,18.566767149364672,-36.39959394439851,2.3840234153181905,4,-0.7999992370605469,-2.155000686645508,-2.730001449584961,-6.05000114440918,-6.340000152587891,3,-0.03407411928530091,-3.266691533010008,67.38999938964844,2.841283681501665,67.65000152587889,-1.114296094459582,68.19999694824219,-0.03407411928530091
|
|
1944,2015-04-17,66.69999694824219,67.18000030517578,66.41999816894531,66.91000366210939,1240700.0,-0.011851897063078654,1.02667236328125,-1.500054495912908,59.754083444282635,62.842918663322834,0.727239485425784,-1.5474261760635102,-1.351804586890509,-7.7190007192210714,18.05138253320472,1.0800018310546875,1.6309702409010356,1.054997444152832,-3.709239587368984,5.819234475674648,-1.327121071608076,3.43711595991374,-1.5760404294099999,10.370307577106203,-42.31945031782432,2.382118515760908,4,0.35500335693359375,-1.3549976348876953,-1.9299983978271484,-5.164997100830078,-6.429996490478516,4,-0.03313342107328088,-1.9696906644473036,67.5,-3.266691533010008,67.38999938964844,2.841283681501665,67.65000152587889,-0.03313342107328088
|
|
1945,2015-04-20,66.19000244140625,66.41000366210939,65.51999664306639,65.97000122070311,1506100.0,-0.007646094905096934,1.6969760022194178,-1.0475913681610083,55.5737743874908,62.727636640802785,1.6944715952904659,-1.0561386511048596,-0.8301522021369863,-6.974346798492576,17.12302344244295,1.1800003051757955,1.9389161130705759,0.5225027084350558,-4.247869938309378,5.29287535517949,-1.8626836149371542,2.907689031807273,-0.6759624440806391,24.8149874962918,-25.015296225038803,2.3851863233722153,4,1.5699958801269531,-0.8450031280517578,-1.420003890991211,-4.540002822875977,-5.070003509521477,0,-0.024323924323417123,1.02667236328125,66.69999694824219,-1.9696906644473036,67.5,-3.266691533010008,67.38999938964844,-0.024323924323417123
|
|
1946,2015-04-21,66.34999847412111,66.68000030517578,65.73000335693361,65.98999786376953,779900.0,0.0024172235505881545,-1.1591094310832508,1.6363573311138444,60.08659867360704,62.4666947920705,1.7042933580808182,-1.0626966541928766,-0.9489886451238334,-6.896690089756937,17.403573270270194,0.9499969482421733,2.2718160304795987,0.5504987716674918,-4.137193468337557,5.238191011672541,-1.7933473483350326,2.8943448916700163,3.650001525878892,30.740756439057837,-17.830517092391997,2.343846120002526,4,1.4099998474120952,-1.0049991607666158,-1.8274993896484517,-4.694999694824233,-5.11999893188478,1,-0.05048980484042853,1.6969760022194178,66.19000244140625,1.02667236328125,66.69999694824219,-1.9696906644473036,67.5,-0.05048980484042853
|
|
1947,2015-04-22,65.66999816894531,66.5,65.62999725341797,66.36000061035156,685700.0,-0.01024868607104823,-1.2597348552404732,-1.9166701987877004,61.36163564650575,62.10684170022433,2.1319141141677562,-0.20663235492682475,-0.2667972646202088,-6.008361318830296,17.678773450437603,0.8700027465820312,2.5057696553125766,-0.24800148010254475,-4.787120369202896,4.291117408997799,-2.517560924652713,2.0215579644476307,4.244601898193366,5.859422730185743,-43.74039259820159,2.2695594445501728,4,2.0900001525878906,-0.3249988555908203,-1.1474990844726562,-4.0149993896484375,-5.879997253417969,2,-0.05725595289130481,-1.1591094310832508,66.34999847412111,1.6969760022194178,66.19000244140625,1.02667236328125,66.69999694824219,-0.05725595289130481
|
|
1948,2015-04-23,66.48000335693361,66.81999969482422,65.34999847412111,65.5,855500.0,0.012334478613878597,-1.2968654074255384,-1.4202896948253192,63.18452472773275,62.60668034677673,0.9008826040369513,-0.6133349329889484,-1.0757924439920998,-6.5979437812791915,18.473351986029463,1.4700012207031108,2.553151134709097,0.2860034942627152,-3.6094096676777525,4.181416656203183,-1.6617030867075187,2.233710075232949,3.263212597656249,61.748838915710344,8.373020974485392,1.9477065809702327,4,0.7549972534179545,-1.1350040435791158,-1.9575042724609517,-4.775005340576186,-6.50000381469728,3,-0.08995191117585766,-1.2597348552404732,65.66999816894531,-1.1591094310832508,66.34999847412111,1.6969760022194178,66.19000244140625,-0.08995191117585766
|
|
1949,2015-04-24,66.94000244140625,67.38999938964844,66.16000366210939,66.43000030517578,844800.0,0.006919360127027874,-1.3428592188919528,0.520408560462737,61.22449532216787,62.35026441946132,0.156330149657947,-0.8847837716559184,-1.5239348325940512,-6.830212396259981,18.750448070877862,1.2299957275390483,2.290219253533664,0.5975025177001925,-3.1651102953942427,4.360115330794628,-1.283803888847018,2.478808924247403,2.5396204643554796,77.94133596622109,23.79840653912538,1.881306406547217,4,-0.15500259399414062,-1.5950031280517578,-3.2575035095214844,-5.235004425048828,-7.140003204345703,4,-0.08634601707780754,-1.2968654074255384,66.48000335693361,-1.2597348552404732,65.66999816894531,-1.1591094310832508,66.34999847412111,-0.08634601707780754
|
|
1950,2015-04-27,65.56999969482422,67.66000366210939,65.51999664306639,67.5,1124900.0,-0.020466129319030357,-1.1083746434302837,-3.784298472631532,46.05260987878281,60.46715385879129,1.2449553756771792,0.6152095185366591,-0.17225769443660965,-5.219771530133684,18.898878662896458,2.140007019042997,1.8199365104945286,-0.8350002288818388,-4.4963225824294994,2.826322124665815,-2.665661405655669,0.9956609478919916,3.6618457450390736,9.523840978673459,-39.583636141154855,1.8306611767738272,4,1.2150001525878906,-0.22500038146972656,-1.6800003051757812,-3.865001678466797,-4.299999237060547,0,-0.0808296364454445,-1.3428592188919528,66.94000244140625,-1.2968654074255384,66.48000335693361,-1.2597348552404732,65.66999816894531,-0.0808296364454445
|
|
1951,2015-04-28,64.66000366210939,65.56999969482422,63.959999084472656,65.36000061035156,1220200.0,-0.013878237562149343,1.8750136239782016,0.3626926619467134,28.108114795676443,55.5963453641677,1.8843798346684508,1.5935171622643765,0.7103948586605071,-4.05654018669496,18.255049007213394,1.6100006103515625,1.4998903423216063,-1.7364963531494055,-5.413967868114412,1.9409751618156008,-3.575232110631916,0.10223940433310474,4.338930959809375,18.91901923223673,-24.807475046053472,1.8387357574825043,4,1.3599967956542827,0.684995651245103,-0.33000469207765093,-2.9550056457519673,-3.3100051879882955,1,-0.05474798221050903,-1.1083746434302837,65.56999969482422,-1.3428592188919528,66.94000244140625,-1.2968654074255384,66.48000335693361,-0.05474798221050903
|
|
1952,2015-04-29,64.69999694824219,65.05999755859375,63.72000122070313,64.58000183105469,1363800.0,0.0006185166079140103,2.1904813805631074,-0.17142234332425416,19.198013202672456,50.50487223099094,1.5898740533847615,1.6939284388862887,0.6423144048712714,-3.8349061696072084,17.86042341601439,1.339996337890618,1.1148125084226592,-1.7305030822753906,-5.327146806891676,1.866140642340902,-3.5288249445835334,0.0678187800327521,3.895822830680885,24.87297259616107,-11.537662806948383,1.7983218623081456,4,0.9900054931640767,0.6450023651123047,-0.3549976348876953,-2.124998092651367,-0.8999977111816406,2,-0.053632110814189726,1.8750136239782016,64.66000366210939,-1.1083746434302837,65.56999969482422,-1.3428592188919528,66.94000244140625,-0.053632110814189726
|
|
1953,2015-04-30,63.63999938964844,65.08999633789061,63.54999923706055,64.48000335693361,1807000.0,-0.016383270611924683,-2.0195895103744093,-7.000317904374483,18.854369427029937,45.96045956240731,2.28504631493405,2.947579737935598,1.647788567181749,-2.520142136443013,18.226087753973314,1.539997100830064,0.7235244116668156,-2.817500686645502,-6.315630775067831,0.6806294017768195,-4.5665657308566665,-1.0684356424343378,4.468238533452634,2.1897823768601192,-27.19049976151087,1.7490650442111608,4,1.9650020599365234,1.7049999237060547,0.7049999237060547,-0.220001220703125,-2.1199989318847656,3,-0.060496519658159054,2.1904813805631074,64.69999694824219,1.8750136239782016,64.66000366210939,-1.1083746434302837,65.56999969482422,-0.060496519658159054
|
|
1954,2015-05-01,63.56999969482422,64.73000335693361,63.40999984741211,63.9000015258789,2270700.0,-0.0010999323616525114,-3.0615397255772354,0.3928574672346149,20.2823762620599,42.039193104026104,2.0834627931407255,3.198916568742902,1.6461754465645697,-2.186650043751193,18.639542632563312,1.3200035095214986,0.1879427015493178,-2.898500442504883,-6.356641539360609,0.5596406543508365,-4.627570990932739,-1.1694298940770267,3.9912495859519908,3.764698912946879,-19.69950893470215,1.7290705484278608,5,1.9650020599365234,2.3299999237060547,0.5324993133544922,-0.15000152587890625,4.699996948242173,4,-0.0564731818439852,-2.0195895103744093,63.63999938964844,2.1904813805631074,64.69999694824219,1.8750136239782016,64.66000366210939,-0.0564731818439852
|
|
1955,2015-05-04,64.76000213623047,64.91000366210939,63.41999816894531,64.09999847412111,2053100.0,0.018719560281878378,2.104156401494017,-2.0,32.85882621255897,39.01388505279854,0.7479363990528043,2.1465334544047465,0.38143731058579533,-3.0943043396958103,18.555662304156805,1.4900054931640767,-0.1802904954399338,-1.7259979248046875,-5.143582390385248,1.691586540775873,-3.434790157594975,-0.017205692014400142,2.220072223874766,62.5001103789796,37.42198757014832,1.7087922327902811,5,0.7749996185302734,1.549997329711914,-0.48000335693359375,0.009996414184570312,2.0099945068359233,0,-0.07659053019695639,-3.0615397255772354,63.56999969482422,-2.0195895103744093,63.63999938964844,2.1904813805631074,64.69999694824219,-0.07659053019695639
|
|
1956,2015-05-05,64.30999755859375,65.09999847412111,64.02999877929689,64.56999969482422,1237300.0,-0.006948804243243845,-1.6097563244913864,-0.3939404448143609,32.13455002478227,35.766431094829265,0.9813329434949907,2.562526238822386,0.7915231607493922,-2.406409921365757,17.599203805929104,1.0699996948242188,-0.45343889295942574,-2.071002197265628,-5.624744691810463,1.4827402972792,-3.8478734445380383,-0.2941309499932174,2.170266369734449,53.2543457111703,25.788160241144695,1.7768712472724153,5,1.2250041961669922,2.000001907348633,-0.029998779296875,0.46000099182128906,1.7600021362304688,1,-0.04727098765725024,2.104156401494017,64.76000213623047,-3.0615397255772354,63.56999969482422,-2.0195895103744093,63.63999938964844,-0.04727098765725024
|
|
1957,2015-05-06,65.04000091552734,65.13999938964844,64.05000305175781,64.72000122070311,1356400.0,0.0113513199291988,3.192320671391053,-1.2307579447754295,36.68831356488496,32.82240763229061,0.17049602204062353,1.626889922945395,0.028616091242838593,-2.87541725535759,15.776782843970667,1.089996337890625,-0.6249787908552094,-1.15749893188476,-4.58152404392294,2.266526180153413,-2.86951148790385,0.55451362413433,1.0104260414725985,94.21973985080781,62.916819531734504,1.7120125560190866,5,0.49500083923339844,1.269998550415039,-0.7600021362304688,-0.2700023651123047,1.4400024414062642,2,-0.056734354081555916,-1.6097563244913864,64.30999755859375,2.104156401494017,64.76000213623047,-3.0615397255772354,63.56999969482422,-0.056734354081555916
|
|
1958,2015-05-07,65.30999755859375,66.0,64.56999969482422,64.87000274658203,1088800.0,0.004151239841110543,-1.7499981660125445,1.3749850988245342,42.02066157689491,30.688648327260292,-0.31616783438086316,1.0599748072284,-0.30374075611007356,-2.9482182017581238,13.980479675704691,1.4300003051757812,-0.8771800435230404,-0.6645023345947294,-3.6634179355691288,2.33441326637967,-2.163960135081936,0.8349554658924774,-1.8999977111816406,73.35898066581929,37.78031246535136,1.4994578004872001,5,0.2250041961669922,1.0000019073486328,-1.029998779296875,-0.5399990081787109,1.5100021362304688,3,-0.023120477384469207,3.192320671391053,65.04000091552734,-1.6097563244913864,64.30999755859375,2.104156401494017,64.76000213623047,-0.023120477384469207
|
|
1959,2015-05-08,65.48999786376953,66.27999877929689,65.31999969482422,65.56999969482422,837400.0,0.0027560911331270255,-3.571444141689441,-0.18182448717726413,45.82336033969936,30.663176156251023,-0.8085044985032965,0.647768754768066,-0.5256304730320096,-2.9597488003724948,12.120033861533793,0.9700012207031392,-1.1033892237047382,-0.31600189208984375,-2.9937811021840446,2.361777318004357,-1.6548914971369442,1.0228877129572567,-2.028198013305662,72.37759626106359,33.973512615102265,1.338889605047102,5,-0.6449985504150391,0.8900012969970703,-1.2099990844726562,-0.7199993133544922,1.7700042724609375,4,-0.06061990434423492,-1.7499981660125445,65.30999755859375,3.192320671391053,65.04000091552734,-1.6097563244913864,64.30999755859375,-0.06061990434423492
|
|
1960,2015-05-11,65.66999816894531,66.18000030517578,64.83000183105469,65.48999786376953,1160900.0,0.002748515972625487,1.2499888738420848,-2.2499523173755485,45.95237987111767,32.64587227574449,-1.087154177091989,0.2830194756626838,-0.809478535447198,-2.9832121158464346,10.534607326043211,1.3499984741210938,-1.4371924880922364,-0.009501647949221592,-2.438584702103597,2.419581406205161,-1.2240431750264094,1.2050398791279662,-2.0954703613281254,72.88886176215215,32.13093138621245,1.214541527077191,5,-0.8249988555908203,1.0300025939941406,-1.3899993896484375,-0.8999996185302734,1.2600021362304688,0,0.03959187675675313,-3.571444141689441,65.48999786376953,-1.7499981660125445,65.30999755859375,3.192320671391053,65.04000091552734,0.03959187675675313
|
|
1961,2015-05-12,64.69999694824219,65.59999847412111,63.83000183105469,65.52999877929689,1254000.0,-0.014770842816344554,2.649473021865582,-4.611113465858597,44.41886681135294,35.44818934337565,-0.12391421577757455,1.0758409626060086,0.07388848590937869,-1.8388502440877303,9.523525160616394,1.839996337890625,-1.8174930774430038,-0.8320026397705078,-3.1109005189674264,1.4468952394264178,-1.9714515793689742,0.30744629982795857,-1.0172503017578123,35.51004901502816,-9.263167900373652,1.1394489395984624,5,0.1450023651123047,2.005002975463867,-0.4199981689453125,0.07000160217285156,1.910003662109375,1,0.031993814412079935,1.2499888738420848,65.66999816894531,-3.571444141689441,65.48999786376953,-1.7499981660125445,65.30999755859375,0.031993814412079935
|
|
1962,2015-05-13,64.41000366210939,65.13999938964844,64.05000305175781,64.69000244140625,1089400.0,-0.00448212209909038,-1.17999267578125,0.33734718264544084,37.33168854478227,37.50122480090369,0.13479243638963112,1.1922613852463684,0.3243168906255818,-1.3862281767991576,8.42812396462318,1.089996337890625,-1.9139970325259839,-0.9729961395263587,-3.126633293207348,1.180641014154638,-2.0498147163668534,0.1038224373141361,-0.623366930312514,23.673573612850227,-18.16943961852639,1.076818576840497,5,0.434995651245103,2.2949962615966655,-0.02000427246095171,0.35999488830564985,1.579994201660142,2,0.025772332531186493,2.649473021865582,64.69999694824219,1.2499888738420848,65.66999816894531,-3.571444141689441,65.48999786376953,0.025772332531186493
|
|
1963,2015-05-14,65.19999694824219,65.65000152587889,63.58000183105469,64.41000366210939,1186000.0,0.012265071281117201,1.449700241973371,-2.8214168937330624,39.764655195626936,39.665922460188916,-0.45890256819740216,0.2330724923145624,-0.4855937589152006,-2.0059108240285113,7.236783629874822,2.0699996948242045,-1.7258019516528549,-0.06800270080566406,-1.9774543279940247,1.8414489263827036,-1.0227285143998444,0.8867231127885162,1.0800018310547017,59.999886971804806,21.78440225831251,0.9547258135941823,5,-0.34999847412109375,1.5050029754638672,0.35750389099121094,0.04500389099121094,1.1399993896484233,3,0.01963200105220153,-1.17999267578125,64.41000366210939,2.649473021865582,64.69999694824219,1.2499888738420848,65.66999816894531,0.01963200105220153
|
|
1964,2015-05-15,64.48999786376953,65.55999755859375,64.44999694824219,65.31999969482422,996500.0,-0.010889557020014484,-1.4395519635131964,-1.0506441581519514,43.1122165974764,40.805188058513075,0.4417801567623201,0.8105733381876092,0.217426405975786,-1.133589161137209,6.383133693666408,1.1100006103515625,-1.4859867519445658,-0.6675018310546932,-2.481424124930683,1.1464204628212897,-1.574462977992681,0.23945931588329472,1.736000976562508,34.999867952709465,-6.562160280998853,0.9069611469379919,5,0.44000244140625,2.2150020599365234,1.2725028991699219,0.7550029754638672,4.310005187988281,4,0.03612966209080426,1.449700241973371,65.19999694824219,-1.17999267578125,64.41000366210939,2.649473021865582,64.69999694824219,0.03612966209080426
|
|
1965,2015-05-18,64.58000183105469,65.36000061035156,64.09999847412111,64.12999725341797,1343500.0,0.0013956267679724466,-3.9411641509718414,-0.5421729938413458,49.43018549673729,42.72692533317474,0.36158224201872713,0.6258556894393053,0.2035521570758192,-1.0664441242427998,6.084153850923589,1.2600021362304545,-1.1405575104577395,-0.4969978332519531,-2.2601784928160384,1.266182826312125,-1.3785881630339958,0.38459249653008953,1.5930770690918052,48.309185866084164,3.7225678215169395,0.8815903297820407,5,0.34999847412109375,1.6849994659423828,1.2124977111816406,0.6949977874755859,2.839996337890625,0,0.04149891962200347,-1.4395519635131964,64.48999786376953,1.449700241973371,65.19999694824219,-1.17999267578125,64.41000366210939,0.04149891962200347
|
|
1966,2015-05-19,63.0,64.94999694824219,62.97000122070313,64.30999755859375,1962000.0,-0.024465806538501944,-1.8905150138109437,-2.9110760727667295,40.07010845151764,43.10268032057837,1.9402579946833498,2.0469647930519983,1.8448277736310672,0.6535341593719437,5.916874674461514,1.9799957275390554,-0.8460312666052374,-1.9094997406005803,-3.795688090220523,-0.023311390980637725,-2.8525939154105515,-0.966405565790609,3.1212173587646532,1.1193573089873403,-44.06230675556629,0.9430941748099695,5,1.6250000000000142,2.595001220703125,2.792499542236328,2.2749996185302734,4.55999755859375,1,0.06238095722501247,-3.9411641509718414,64.58000183105469,-1.4395519635131964,64.48999786376953,1.449700241973371,65.19999694824219,0.06238095722501247
|
|
1967,2015-05-20,61.90999984741211,62.93000030517578,60.959999084472656,62.86999893188477,2350500.0,-0.017301589723617283,2.6481442235691377,0.732825094348419,39.930154182155974,42.870401721162935,2.838024563958399,2.9943542971196564,2.9898572098922784,1.8811482767591485,6.189120483997131,2.0400009155273438,-0.7683357339835055,-2.811499977111822,-5.087732700829079,-0.5352672533945722,-3.9496163389704435,-1.6733836152531936,4.085168865830084,20.25586926250315,-29.10967405902375,1.1381163618586256,5,1.7099990844726634,2.6800003051757812,3.917499542236328,3.364999771118164,5.179996490478501,2,0.07591666571674072,-1.8905150138109437,63.0,-3.9411641509718414,64.58000183105469,-1.4395519635131964,64.48999786376953,0.07591666571674072
|
|
1968,2015-05-21,60.5,61.56999969482422,60.06999969482422,61.43999862670898,3705600.0,-0.02277499355334034,1.4999984105438164,0.9791661699608052,34.54179455954265,41.616894412256634,3.9045820277788437,4.14594114103059,4.433511443444559,3.4160522648212748,6.461139885450021,1.8400001525878906,-0.6829425550429136,-3.922499656677246,-6.734188502866829,-1.1108108104876635,-5.328344079772037,-2.516655233582455,5.193058535516016,7.8324311929792865,-45.34734384507325,1.4058444230947913,5,2.625,3.575000762939453,5.362499237060547,4.774999618530273,4.3000030517578125,3,0.09074376634329795,2.6481442235691377,61.90999984741211,-1.8905150138109437,63.0,-3.9411641509718414,64.58000183105469,0.09074376634329795
|
|
1969,2015-05-22,61.15999984741211,61.4900016784668,59.540000915527344,60.52000045776367,2901000.0,0.010909088386976906,1.9999941312487528,-0.6808514092080485,30.851046992617682,39.93896853686775,2.8673075978885265,3.194499174941299,3.7977982865920126,2.8763225060133806,6.548907223827537,1.9500007629394531,-0.6826857539622893,-2.9734996795654354,-5.882188497282954,-0.06481086184791707,-4.4278440884241945,-1.5191552707066762,4.083213980848569,27.835034653445877,-23.16751717595731,1.454344408858758,5,1.4350013732910085,2.440002441406257,4.862500190734863,4.114999771118164,4.140003204345703,4,0.08469582248858831,1.4999984105438164,60.5,2.6481442235691377,61.90999984741211,-1.8905150138109437,63.0,0.08469582248858831
|
|
1970,2015-05-26,60.27000045776367,61.31000137329102,59.790000915527344,60.31999969482422,2049300.0,-0.014551984824540454,-2.0099068985704442,-0.07812388241184465,29.471543848699014,38.27815487435065,3.2528334810457267,3.865250686868066,4.692571883347497,3.876729858954178,7.052972553448768,1.520000457763679,-0.8073121658204698,-3.598499107360837,-6.895892919128485,-0.30110529559318877,-5.247196013244661,-1.9498022014770129,4.402892079223676,13.493531932776664,-35.68649050786756,1.6486969058838241,5,2.325000762939446,3.3300018310546946,5.929999351501465,5.004999160766602,4.780002593994141,1,0.14152982460937324,1.9999941312487528,61.15999984741211,1.4999984105438164,60.5,2.6481442235691377,61.90999984741211,0.14152982460937324
|
|
1971,2015-05-27,61.11999893188477,61.72999954223633,59.29999923706055,59.75,1985800.0,0.014103176832009012,-1.1409690001293973,-27.400396734569455,30.321250762653136,37.49921734300297,2.058032014621766,2.8843268173652987,3.841526471225869,3.1425642306684196,8.425146172608658,2.4300003051757812,-0.9914166786593626,-2.57150039672851,-6.064260535337702,0.9212597418806752,-4.31788046603311,-0.8251203274239174,3.0396044429565805,50.13771788693177,6.380009040710334,1.7463800693045932,5,1.3550014495849467,2.3600025177001953,5.432499885559075,4.155000686645501,4.0600013732910085,2,0.10307590554904267,-2.0099068985704442,60.27000045776367,1.9999941312487528,61.15999984741211,1.4999984105438164,60.5,0.10307590554904267
|
|
1972,2015-05-28,61.22999954223633,61.75,60.90999984741211,61.15999984741211,1266100.0,0.0017997482374656482,-1.9473705344594505,0.05109470759069632,29.18366576372439,36.32355185056935,1.619855478372159,2.636192526536817,3.7056229165987418,3.1573973013707928,9.734153327022351,0.8400001525878906,-1.215174041855228,-2.2879999160766573,-5.912097429359662,1.3360975972063542,-4.1000486727181595,-0.4759511594351551,2.3464513360713255,78.77549812924191,37.160926610357095,1.8120487566415056,5,1.1999988555908203,2.25000190734864,5.3224992752075195,4.045000076293945,3.0700035095214844,3,0.10338066411369162,-1.1409690001293973,61.11999893188477,-2.0099068985704442,60.27000045776367,1.9999941312487528,61.15999984741211,0.10338066411369162
|
|
1973,2015-05-29,59.790000915527344,61.6500015258789,59.599998474121094,61.09000015258789,2754900.0,-0.023517861137916207,-1.44047383873406,-18.57149863760218,24.231455070344268,34.225689458665784,2.471664973615759,3.976866096468399,5.103096276781599,4.705223808400902,11.212789032901686,2.0500030517578054,-1.4114029325672846,-3.53549861907959,-7.523080869587943,0.4520836314287635,-5.5292897443337665,-1.5417074938254132,3.273275765830654,20.00006228075229,-16.99106666018494,1.9937911252541773,5,2.539999008178711,3.6900005340576243,6.762497901916504,5.48499870300293,5.8899993896484375,4,0.12209391721998575,-1.9473705344594505,61.22999954223633,-1.1409690001293973,61.11999893188477,-2.0099068985704442,60.27000045776367,0.12209391721998575
|
|
1974,2015-06-01,59.97999954223633,60.9900016784668,59.709999084472656,60.290000915527344,2097200.0,0.0031777659106815292,-2.011762699541789,0.23846273478741853,24.29988859142405,31.433434246964314,1.7596964347522075,3.6934907533908046,4.871903405314299,4.63147976295231,12.691022209659696,1.2800025939941406,-1.538607271715577,-3.1659999847412124,-7.421449563007215,1.0894495935247974,-5.293724773874217,-1.0382751956082075,2.6316838458059735,27.755105853923613,-4.50124738875596,2.1277247891330044,6,2.144998550415039,3.50000190734864,6.310000419616699,5.295000076293945,3.990001678466804,0,0.08036017916484584,-1.44047383873406,59.790000915527344,-1.9473705344594505,61.22999954223633,-1.1409690001293973,61.11999893188477,0.08036017916484584
|
|
1975,2015-06-02,59.79999923706055,60.6500015258789,58.25,60.33000183105469,3876600.0,-0.0030010054443069256,3.1025597553381594,1.709678213252938,26.16729694597477,29.888677413015106,1.3302366732471782,3.6710648573925155,4.964569814156164,4.894656497285752,14.554751653415249,2.400001525878899,-1.7795909763816056,-3.0980001449584975,-7.531786096798655,1.3357858068816526,-5.31489312087858,-0.8811071690384225,2.414282052863946,44.285692487444194,11.926988723584046,2.216892975920076,6,0.7900009155273438,3.1550025939941477,6.265000343322754,5.475000381469727,2.6599998474121094,1,0.09197330911149382,-2.011762699541789,59.97999954223633,-1.44047383873406,59.790000915527344,-1.9473705344594505,61.22999954223633,0.09197330911149382
|
|
1976,2015-06-03,61.27000045776367,61.77000045776367,59.31999969482422,60.02000045776367,2322600.0,0.024581960526047997,1.1777784559461806,-2.358479022866479,36.30015488476173,29.48534415774908,-0.4592691680773058,2.067646595218001,3.487958544460966,3.4945507927135253,16.27644508897973,2.450000762939453,-2.0054373684071933,-1.47599906921387,-5.914401754748511,2.9624036163207776,-3.6952004119811903,0.7432022735534503,-3.020000457763672,85.79545639270569,50.17610741448412,2.2192013427673225,6,-1.260000228881836,0.9949989318847727,4.794999122619629,4.004999160766602,1.7299995422363281,2,0.061694182564922206,3.1025597553381594,59.79999923706055,-2.011762699541789,59.97999954223633,-1.44047383873406,59.790000915527344,0.061694182564922206
|
|
1977,2015-06-04,61.349998474121094,61.84000015258789,60.04999923706055,60.70000076293945,1395600.0,0.0013056637140482774,1.196318702535719,0.5199981689453125,32.09303035292514,29.213259245902687,-0.7007483264789087,1.7887381513448588,3.41536132089135,3.4926485936443896,18.09646736830817,1.7900009155273438,-2.330353610616797,-1.21150093078613,-5.554136755722396,3.1311348941501365,-3.382818843254256,0.9598169816820032,-3.0999984741210938,86.35092875654689,51.59248884734948,2.171317912468132,6,-1.3049983978271484,0.9150009155273509,4.332501411437988,3.9250011444091797,2.7600021362304688,3,0.06242871925531146,1.1777784559461806,61.27000045776367,3.1025597553381594,59.79999923706055,-2.011762699541789,59.97999954223633,0.06242871925531146
|
|
1978,2015-06-05,63.79999923706055,64.05000305175781,61.79999923706055,61.93000030517578,3549200.0,0.03993481375509611,-1.1126785787842046,2.876931564090074,47.23779610094622,31.034009146828076,-2.942893411802764,-0.8223505238566915,1.0768199022655551,1.0725532327477652,19.04263679718905,2.7000045776367188,-2.400425121253683,1.313999748229982,-2.877305614315034,5.505305110774998,-0.7816529330425226,3.4096524295024935,-5.406399230957028,95.68959166975789,58.443426221352325,2.0956526812725085,6,-2.6499977111816406,-1.5349998474121023,1.7175016403198242,1.4750003814697266,0.11999893188476562,4,0.007837050480822283,1.196318702535719,61.349998474121094,1.1777784559461806,61.27000045776367,3.1025597553381594,59.79999923706055,0.007837050480822283
|
|
1979,2015-06-08,61.52000045776367,63.72999954223633,60.77999877929688,63.5,5435900.0,-0.03573665841005924,1.4180347731739023,-1.0588238894022755,39.57764950667481,32.15690977549205,-0.6777286770892204,1.2068521794564262,3.3470460797120722,3.361998358570986,20.034095222339655,3.0200004577636648,-2.4506502028410253,-0.7674991607666044,-4.729544006846922,3.19454568531372,-2.748521583806763,1.2135232622735543,-2.787016268920894,56.37928857248842,19.684343549016276,1.9810224230401619,6,-0.3699989318847656,0.7449989318847727,3.9549999237060547,3.7549991607666016,1.8999977111816406,0,0.06762028310237311,-1.1126785787842046,63.79999923706055,1.196318702535719,61.349998474121094,1.1777784559461806,61.27000045776367,0.06762028310237311
|
|
1980,2015-06-09,68.26999664306639,68.34999847412111,64.80999755859375,65.70999908447266,16031000.0,0.10972035330098717,1.6029406814841243,-1.2929283588128124,63.274556860731366,35.81838823083408,-6.899100208837027,-5.626863611323401,-3.3457718750999703,-3.3446335135069347,21.106837867361516,6.829998016357436,-2.1368490842971894,5.852497100830064,1.2969794152345884,10.408014786425532,3.574738258032326,8.130255943627802,-9.217991322448711,99.11404383311616,55.52645099523056,2.2777588427977356,6,-4.969997406005838,-4.969997406005838,-2.5524959564208842,-2.9949970245361186,-5.48999786376951,1,-0.06298514184561588,1.4180347731739023,61.52000045776367,-1.1126785787842046,63.79999923706055,1.196318702535719,61.349998474121094,-0.06298514184561588
|
|
1981,2015-06-10,66.76999664306639,68.62000274658203,65.69999694824219,68.55000305175781,5547300.0,-0.021971584499152597,2.0416635208754705,-0.6953156664997829,61.99407460127826,39.46398921278451,-5.0437710680749035,-4.178043494970652,-1.821286293041922,-1.7953405705061556,22.157855693500206,2.9200057983398438,-1.846279522742492,4.2489971160888516,-0.6088931177776544,9.106887349955365,1.820051999155595,6.677942233022108,-6.974151870168434,78.41300646539716,30.557421007970156,2.428945116933255,6,-3.3349952697753764,-3.3349952697753764,-0.8474960327148295,-1.4949970245361186,-3.8299980163574148,2,-0.0645499142621464,1.6029406814841243,68.26999664306639,1.4180347731739023,61.52000045776367,-1.1126785787842046,63.79999923706055,-0.0645499142621464
|
|
1982,2015-06-11,66.06999969482422,66.18000030517578,64.76000213623047,65.55000305175781,4759700.0,-0.010483705008765498,2.837843968121411,-0.29213189375463205,64.24553241109314,43.90999780620105,-4.006327981003913,-3.5281999899868026,-1.078320065438561,-1.0574446253497456,23.096008672193967,2.0099945068359233,-1.4475749088420997,3.4660003662109347,-1.5808329185081078,8.512833650929977,0.9425837238514134,5.989417008570456,-5.391739124557851,67.47446732937263,13.954919512243826,2.523416642359523,6,-2.634998321533203,-2.634998321533203,-0.14749908447265625,-0.7950000762939453,-2.7099990844726562,3,-0.04646586512796236,2.0416635208754705,66.76999664306639,1.6029406814841243,68.26999664306639,1.4180347731739023,61.52000045776367,-0.04646586512796236
|
|
1983,2015-06-12,66.48000335693361,66.76999664306639,65.51000213623047,65.59999847412111,1945500.0,0.0062055950356165734,-1.3773536016582268,1.6923280073946916,63.7823985047962,48.29694335213129,-3.7633094250558585,-4.044769382766702,-1.4100454079723193,-1.4267803811494417,24.553930499464105,1.2599945068359233,-1.0759755691132327,3.812003707885758,-1.4031015236089246,9.027108939380433,1.204451092138413,6.4195563236330955,-5.007568569035676,72.704103230327,15.277352500324398,2.6075526157473385,6,-3.0450019836425923,-3.0450019836425923,-0.5575027465820455,-1.2050037384033345,-3.710002899169936,4,-0.03564985900884232,2.837843968121411,66.06999969482422,2.0416635208754705,66.76999664306639,1.6029406814841243,68.26999664306639,-0.03564985900884232
|
|
1984,2015-06-15,66.81999969482422,67.45999908447266,65.81999969482422,66.29000091552734,1831100.0,0.005114264752141384,-1.2312898337104776,0.6022679983354141,67.46667529297403,52.88576316846454,-3.387218849116259,-4.428298886307431,-1.6742581900329014,-1.7214834909193684,26.196740116942728,1.6399993896484375,-0.6608614008472955,4.035499954223631,-1.4481650455824564,9.51916495402972,1.293667454320584,6.777332454126672,-4.6328081110578765,53.367803960169034,-9.218968032805229,2.7418324999030426,6,-2.8499984741210938,-3.384998321533203,-0.8974990844726562,-1.5450000762939453,-3.9599990844726562,0,-0.043400202620826,-1.3773536016582268,66.48000335693361,2.837843968121411,66.06999969482422,2.0416635208754705,66.76999664306639,-0.043400202620826
|
|
1985,2015-06-16,67.26000213623047,67.62999725341797,66.61000061035156,67.0,1411900.0,0.006584891401014703,1.0400088501651776,0.49057119824955375,66.73938306294525,56.267899632707156,-2.970070546555789,-4.908910247039891,-2.06597407965873,-2.127544682979945,27.69120519007321,1.0199966430664062,0.020346843450049334,4.341502380371097,-1.449278633177272,10.132283393919465,1.4461118735969194,7.236892887145281,-4.4295294361825555,64.76682913716701,0.5803297385406267,2.8953905067741834,6,-2.9250011444091797,-3.825000762939453,-1.6475028991699219,-1.9850025177001953,-5.260002136230469,1,-0.057091939419024906,-1.2312898337104776,66.81999969482422,-1.3773536016582268,66.48000335693361,2.837843968121411,66.06999969482422,-0.057091939419024906
|
|
1986,2015-06-17,66.93000030517578,67.55000305175781,66.63999938964844,67.23999786376953,1555400.0,-0.0049063606983879016,-1.044953452089084,-1.1922885061181372,65.35561067959392,59.96374189122591,-1.9587484829770148,-4.500109475487953,-1.7550006250345405,-1.8041357898164563,28.48469571007972,0.910003662109375,0.7393071107329874,3.815000534057617,-2.247753517831754,9.877754585946988,0.7836235081129388,6.846377560002303,-3.520574600474454,75.60982093488154,12.720614136849456,3.031377025944685,6,-2.229999542236328,-3.4949989318847656,-1.1575002670288086,-1.6550006866455078,-5.689998626708984,2,-0.0620051024496705,1.0400088501651776,67.26000213623047,-1.2312898337104776,66.81999969482422,-1.3773536016582268,66.48000335693361,-0.0620051024496705
|
|
1987,2015-06-18,66.61000061035156,67.63999938964844,66.58999633789061,67.08000183105469,1468000.0,-0.004781110015914192,-3.117580181905044,1.516144910415436,69.55275723513112,62.44318201724645,-0.9098302008022898,-4.015837704686298,-1.532287125908482,-1.5015984344274784,28.219317763144826,1.0500030517578267,1.4791773589285526,3.260000801086427,-2.968189651442316,9.48819125361517,0.14590557482205213,6.374096027350795,-2.6795172014621613,51.643187443361526,-15.982537296509136,3.1140952262643697,6,-1.9099998474121094,-3.174999237060547,-0.8350009918212891,-1.335000991821289,-5.44000244140625,3,-0.05509686158255711,-1.044953452089084,66.93000030517578,1.0400088501651776,67.26000213623047,-1.2312898337104776,66.81999969482422,-0.05509686158255711
|
|
1988,2015-06-19,65.98999786376953,66.75,65.69999694824219,66.0,3001100.0,-0.009307952873456093,-2.5593084452950228,0.021281085643789364,66.81588886614257,65.46965305718732,0.059779420290198004,-3.1235981138580655,-1.0529530093752726,-0.9143369606958913,27.33709971047417,1.0500030517578125,2.04344758961912,2.3654981613159194,-3.8175734561072403,8.548569778739086,-0.7260376473956569,5.457033970027503,-1.5905625211108685,14.948481988359289,-55.336229122634634,3.091535808711583,6,0.7000045776367188,-2.5549964904785156,-0.2149982452392578,-0.7149982452392578,-2.769996643066399,4,-0.039854483081623426,-3.117580181905044,66.61000061035156,-1.044953452089084,66.93000030517578,1.0400088501651776,67.26000213623047,-0.039854483081623426
|
|
1989,2015-06-22,66.33999633789061,66.91000366210939,66.0,66.37000274658203,1753900.0,0.005303810963043443,-1.5633939029239288,3.0000000000014206,68.12638068697126,66.00874459343619,0.520092541377025,-3.23129683224559,-1.513117002819044,-1.274297248042629,26.20644353781093,0.920005798339858,2.708029623695843,2.456496810913073,-3.725869006625416,8.638862628451562,-0.634686097856175,5.547679719682321,-1.5185042548396126,32.98961774421824,-38.907319686529895,3.091182908769246,6,0.3500061035156392,-2.904994964599595,-0.5624971389770366,-1.0649967193603374,-2.599994659423814,0,-0.05381362793485578,-2.5593084452950228,65.98999786376953,-3.117580181905044,66.61000061035156,-1.044953452089084,66.93000030517578,-0.05381362793485578
|
|
1990,2015-06-23,68.80000305175781,68.83000183105469,66.72000122070311,66.72000122070311,4438700.0,0.03708180358252666,-1.0288449547004959,-69.3185863208423,69.78455482809713,66.87435350752718,-2.075038949963883,-5.290750787917375,-4.035697971441124,-3.7465082340919196,25.339760390248323,2.4900054931640767,3.1003255570510646,4.490003395080564,-1.818377127887345,10.798383918048472,1.3358131335966164,7.644193656564518,-3.5986599023537167,99.04157404157404,27.708764824137035,3.154190261483954,6,-2.0050010681152344,-5.260002136230469,-2.9825029373168945,-3.525003433227539,-5.730003356933594,1,-0.08633724095822526,-1.5633939029239288,66.33999633789061,-2.5593084452950228,65.98999786376953,-3.117580181905044,66.61000061035156,-0.08633724095822526
|
|
1991,2015-06-24,67.41999816894531,68.87999725341797,67.36000061035156,68.83000183105469,1638800.0,-0.02005820961627469,1.0132479107509171,-0.6778857792612653,64.92866913474151,66.95025758793255,-0.662839679914839,-3.599093251939891,-2.717862557240977,-2.371687320336278,24.216572469003154,1.5199966430664062,3.8288773026509517,2.7949985504150447,-3.4717204687569705,9.06171756958706,-0.33836095917097,5.928358060001052,-1.78321597774314,54.08808351067276,-14.711147037833001,3.1333595095860085,6,-0.22499847412109375,-3.854999542236328,-1.8224973678588867,-2.144998550415039,-4.55999755859375,2,-0.08039155022466093,-1.0288449547004959,68.80000305175781,-1.5633939029239288,66.33999633789061,-2.5593084452950228,65.98999786376953,-0.08039155022466093
|
|
1992,2015-06-25,67.55999755859375,68.12999725341797,67.19999694824219,67.66999816894531,1415700.0,0.0020765261561950243,-1.240959647026381,0.07801441464839945,60.432843046870595,66.57808475927415,-0.6361543811748902,-3.4156732851299694,-2.9113044817759572,-2.5046128515269714,23.01386469753101,0.9300003051757812,3.5635644175246597,2.6184980392456083,-3.5651074182394353,8.802103496730652,-0.4733046894969135,5.71030076798813,-1.4691652586813717,58.49057961800249,-6.621871744705068,3.0918027287425214,6,-0.2700004577636719,-3.9949989318847656,-2.4499969482421875,-2.2849979400634766,-5.689998626708977,3,-0.0935464196049699,1.0132479107509171,67.41999816894531,-1.0288449547004959,68.80000305175781,-1.5633939029239288,66.33999633789061,-0.0935464196049699
|
|
1993,2015-06-26,67.08999633789061,68.48000335693361,66.59999847412111,67.13999938964844,10089400.0,-0.0069567974790927245,-2.6504992444669315,0.4545706755445875,67.18072875496219,66.54631292171729,-0.07881430174943205,-2.4988509725746013,-2.5048553115032774,-2.045687145079526,21.048764889160136,1.8800048828125,3.4128692853754146,1.783497047424305,-3.9663632201964276,7.533357315045038,-1.0914330863860613,4.658427181234671,-0.6086809444874461,37.84713115948314,-27.198070855359887,2.874930133810365,6,0.20000076293946734,-3.5249977111816264,-2.9849967956542827,-1.7449970245361186,-4.519996643066392,4,-0.0882396555684688,-1.240959647026381,67.55999755859375,1.0132479107509171,67.41999816894531,-1.0288449547004959,68.80000305175781,-0.0882396555684688
|
|
1994,2015-06-29,64.80000305175781,66.70999908447266,64.73000335693361,66.5,1616700.0,-0.03413315562873975,-1.152173552485381,33.99786389989879,35.23407941188124,63.045723627154615,2.1171502983381743,0.17998781125862706,-0.28054386820798527,0.23305462760245632,18.625065967672207,2.359992980957003,3.2092554698067985,-0.7474964141845675,-5.933764911341626,4.438772082972498,-3.340630662763104,1.845637834393962,4.079994201660156,1.686742115054779,-56.60972806069747,2.5931342485785325,6,2.0049972534179688,-1.2350044250488281,-1.200002670288086,0.23499679565429688,-2.1100044250488352,0,-0.024382743158093412,-2.6504992444669315,67.08999633789061,-1.240959647026381,67.55999755859375,1.0132479107509171,67.41999816894531,-0.024382743158093412
|
|
1995,2015-06-30,65.30000305175781,65.47000122070311,64.25,65.45999908447266,1688300.0,0.00771604901932843,12.555546136567912,0.09411548231323658,43.162825357960344,60.57985859141755,1.4638229213207694,0.11927658362763793,-0.8253287220032774,-0.2694957489448484,15.618742955778883,1.2200012207031108,2.993774768369512,-0.5224966049194393,-4.9539049087581475,3.908911698919269,-2.7382007568387934,1.6932075469999148,3.496994323730462,22.678265110906416,-31.70736227739056,2.2157041519193545,6,1.2649955749511719,-1.7350044250488281,-2.2025012969970703,-0.5300025939941406,-3.0300025939941406,1,-0.023889759577109593,-1.152173552485381,64.80000305175781,-2.6504992444669315,67.08999633789061,-1.240959647026381,67.55999755859375,-0.023889759577109593
|
|
1996,2015-07-01,65.05000305175781,65.98999786376953,64.75,65.69000244140625,1462900.0,-0.0038284837414455097,1.000012305571963,4.0000953697963855,45.04856511977766,57.857170578600496,1.585871988018198,0.7030295352111011,-0.6290999037888412,-0.009953703172428163,13.400799753957877,1.2399978637695312,2.6569402941114504,-0.9614967346191463,-4.866544317206632,2.943550847968332,-2.914020525912889,0.9910270566745965,3.5651144287109275,18.912586687348316,-32.42042895888262,1.9525237912937399,7,1.5149955749511719,-1.4850044250488281,-1.9525012969970703,-0.2800025939941406,-2.6800041198730398,2,-0.030438174697058562,12.555546136567912,65.30000305175781,-1.152173552485381,64.80000305175781,-2.6504992444669315,67.08999633789061,-0.030438174697058562
|
|
1997,2015-07-02,65.18000030517578,65.44999694824219,63.95000076293945,64.91999816894531,1365700.0,0.0019984204046006315,2.7500119209971676,-0.4062537252938512,43.512961589593495,55.26795643676171,1.376445196439974,0.9219471294462664,-0.7905446086498387,-0.1453635535235378,11.280146753936194,1.4999961853027344,2.2956963627467672,-1.0229995727539034,-4.288867238799298,2.2428680932914915,-2.6559334057765938,0.6099342602687869,3.2605124760742115,27.152292227537632,-20.59021431392038,1.6329338330226972,7,1.2349987030029297,-1.6150016784667969,-2.2024993896484375,-0.5300006866455078,-1.1899986267089844,3,-0.03559373556247125,1.000012305571963,65.05000305175781,12.555546136567912,65.30000305175781,-1.152173552485381,64.80000305175781,-0.03559373556247125
|
|
1998,2015-07-06,64.30000305175781,65.55000305175781,63.95000076293945,64.87000274658203,1855100.0,-0.013501031747434555,-1.5196801672453772,-2.192288506118137,38.06820357468747,51.92815897984129,2.2255462959171837,1.940831495983062,0.02101828669049155,0.7187798237943639,10.78624885193734,1.6000022888183594,1.9430717909518052,-1.927997016906744,-5.123305083999753,1.2673110501862652,-3.5256510504532486,-0.3303429833602394,3.8710790083935507,12.681250060468516,-32.930743755358634,1.597654033546504,7,2.1149959564208984,-0.7350044250488281,-1.3450031280517578,0.34999656677246094,0.149993896484375,0,-0.03779166414528823,2.7500119209971676,65.18000030517578,1.000012305571963,65.05000305175781,12.555546136567912,65.30000305175781,-0.03779166414528823
|
|
1999,2015-07-07,65.68000030517578,65.94000244140625,63.16999816894531,64.73000335693361,2141500.0,0.021461853622419813,2.768710166289522,-1.6666622050300242,43.13042682150135,48.96658920133065,0.8292920915596653,0.9364846670701183,-1.42761801855832,-0.666493132832656,9.917850639397944,2.7700042724609375,1.5580116986033943,-0.7559997558593778,-3.085094148435175,1.5730946367164194,-1.9205469521472764,0.40854744042852076,2.237816877142862,89.00717758364604,43.925441444439514,1.1645471962878953,7,0.3449974060058594,-2.115001678466797,-2.7749996185302734,-1.0300006866455078,-2.6599998474121094,1,-0.04735080079021381,-1.5196801672453772,64.30000305175781,2.7500119209971676,65.18000030517578,1.000012305571963,65.05000305175781,-0.04735080079021381
|
|
2000,2015-07-08,63.97000122070313,65.62999725341797,63.83000183105469,65.04000091552734,1398800.0,-0.026035308716919947,-1.6666628990601706,-1.1263190863971568,38.509317873933725,46.03110572790756,1.9915354938241379,2.4325390489567056,0.23662252721251065,1.0210478371777114,9.959744663976815,1.8499984741210938,1.2105440149368007,-2.2509990692138544,-4.659769974894651,0.15777183646693516,-3.4553845220542527,-1.046613616373456,3.5679904405456497,28.368905614640035,-12.320361927982354,1.2043854528403948,7,1.854999542236321,-0.40500259399414773,-1.167501449584968,0.6799983978271413,0.5299987792968679,2,-0.020009419564930297,2.768710166289522,65.68000030517578,-1.5196801672453772,64.30000305175781,2.7500119209971676,65.18000030517578,-0.020009419564930297
|
|
2001,2015-07-09,62.459999084472656,65.19999694824219,62.38999938964844,64.80999755859375,2206400.0,-0.023604847700734122,-1.2570280878392248,2.1962608825857384,35.252304136845424,43.2332680712381,3.0440899609520926,3.79780670978829,1.7117127063510083,2.500541260915284,10.149175124857651,2.80999755859375,0.74503886734351,-3.5455013275146428,-6.464595317638299,-0.6264073373909866,-5.005048322576471,-2.0859543324528147,4.728553097391853,1.9718206943387793,-35.78970944988065,1.4595469950618283,7,2.9750022888183594,1.6399993896484375,-0.6874980926513672,1.6650009155273438,2.7099990844726562,3,-0.0030419249038416973,-1.6666628990601706,63.97000122070313,2.768710166289522,65.68000030517578,-1.5196801672453772,64.30000305175781,-0.0030419249038416973
|
|
2002,2015-07-10,63.0,63.47999954223633,62.16999816894531,63.22999954223633,2090100.0,0.008645547925753672,2.5890471089279647,0.09787220918190112,39.313801571361026,40.136942828615744,1.9994986463859306,3.1790057477689118,1.1410655822201932,1.9325426920266437,10.871976310523081,1.3100013732910156,0.004400399627414231,-2.8520004272460966,-6.0648987367003,0.36089788220809993,-4.458449581973198,-1.2455512725189948,3.708696902642899,22.015938738257425,-17.861649258516884,1.6064491547270998,7,1.4399986267089844,1.4649982452392578,-1.8625001907348633,1.125,3.3700027465820312,4,-0.010000016954209934,-1.2570280878392248,62.459999084472656,-1.6666628990601706,63.97000122070313,2.768710166289522,65.68000030517578,-0.010000016954209934
|
|
2003,2015-07-13,64.11000061035156,64.48000335693361,63.38999938964844,63.43999862670898,1311800.0,0.01761905730716773,-1.8311774526755253,-2.913057900585505,42.44069244902018,40.93767761052007,0.47196384049074425,1.9840710489687297,0.04685732656292885,0.7940086167792515,11.123395136742586,1.480003356933608,-0.5640449039167663,-1.6234996795654268,-4.912787840572435,1.665788481441588,-3.268143760068938,0.021144400938084118,2.054052444247631,51.458892383161114,10.267602493018984,1.6446440805035065,7,-0.030002593994140625,0.7199974060058594,-2.955000877380371,0.0149993896484375,2.589996337890625,0,-0.0018717661947017517,2.5890471089279647,63.0,-1.2570280878392248,62.459999084472656,-1.6666628990601706,63.97000122070313,-0.0018717661947017517
|
|
2004,2015-07-14,63.91999816894531,64.40000152587889,63.68000030517578,64.20999908447266,1127100.0,-0.0029636942691835255,1.1492387752081472,-0.43283590587404247,30.448691692882534,39.524996092178085,0.5855913781004602,2.0508195957287114,0.25302652647596346,0.9465784816001417,11.084405563122028,0.7200012207031108,-1.0441893901062684,-1.6685020446777372,-5.011366792246946,1.6743627028914716,-3.3399344184623487,0.002930329106867191,1.7647682993754188,50.57804806519827,16.01438727935986,1.671432373784605,7,0.15999984741210938,0.9099998474121094,-2.2124977111816406,0.2050018310546875,1.44000244140625,1,0.008291595658310946,-1.8311774526755253,64.11000061035156,2.5890471089279647,63.0,-1.2570280878392248,62.459999084472656,0.008291595658310946
|
|
2005,2015-07-15,63.41999816894531,64.09999847412111,63.31000137329102,63.77000045776367,1429100.0,-0.007822278071386357,-1.7719396871926574,1.206900634026992,32.75860708192529,38.159445199083386,0.8838099222863036,2.3698912582122773,0.7253533600233055,1.3981941215087659,11.039815366010746,0.7899971008300852,-1.6548993964640886,-1.9765018463134822,-5.356045208168368,1.4030415155414033,-3.666273527240932,-0.28673016538603946,1.8429961034503748,41.2541420326931,8.781791436315196,1.689771680927444,7,0.6350021362304688,2.104999542236328,-1.7124977111816406,0.7050018310546875,-0.45999908447265625,2,-0.006307122717286728,1.1492387752081472,63.91999816894531,-1.8311774526755253,64.11000061035156,2.5890471089279647,63.0,-0.006307122717286728
|
|
2006,2015-07-16,62.77999877929688,63.56999969482422,62.27999877929688,63.31000137329102,1372400.0,-0.010091444467461685,1.45714638638917,1.5142832230711383,30.24792398342973,36.68555213173186,1.30520260079917,2.828036643708124,1.344179385718526,2.0061940147272352,11.180867568617552,1.2900009155273366,-1.574007239199915,-2.409001159667959,-5.899878542519566,1.0818762231836416,-4.154439851093763,-0.663562468242155,2.1118359606847648,26.406893522295434,-2.659721537015745,1.7454386914258013,7,1.2750015258788991,2.7449989318847585,0.5200004577636719,1.345001220703118,-0.829998016357429,3,0.027397280250829326,-1.7719396871926574,63.41999816894531,1.1492387752081472,63.91999816894531,-1.8311774526755253,64.11000061035156,0.027397280250829326
|
|
2007,2015-07-17,62.93999862670898,63.16999816894531,62.2599983215332,62.9000015258789,1360200.0,0.002548579970104381,2.640027160851649,-0.07546585862657175,32.400333260533685,36.05578876349255,0.8873587238793235,2.5075557308129888,1.1408950470388461,1.8144809076107364,11.289852012944317,0.9099998474121094,-1.6590569354557232,-2.0655012130737376,-5.62698779067167,1.495985364524195,-3.8462445018726967,-0.2847579242747713,1.6252157247483083,30.630574901066737,2.5641496185912125,1.780743288798965,7,1.115001678466804,2.5849990844726634,0.49500274658203836,1.1850013732910227,-3.8699989318847585,4,0.035430562295722945,1.45714638638917,62.77999877929688,-1.7719396871926574,63.41999816894531,1.1492387752081472,63.91999816894531,0.035430562295722945
|
|
2008,2015-07-20,63.36000061035156,63.72999954223633,62.77000045776367,62.9000015258789,888800.0,0.006673053587649136,-1.666659602424448,11.500810681926739,42.741921838684405,36.012621543179556,0.35760049731822363,1.9820386135425423,0.6728924689535916,1.3490785529074572,11.802128768997175,0.9599990844726562,-1.756273164797669,-1.5139993667602596,-5.116410069218276,2.0884113356977494,-3.3152047179892605,0.28720598446874845,0.9177877992042909,51.4018991459729,19.172498937499988,1.8012053512290054,7,0.5399971008300781,2.164997100830078,0.07500076293945312,0.7649993896484375,-4.659999847412109,0,0.047506346389439624,2.640027160851649,62.93999862670898,1.45714638638917,62.77999877929688,-1.7719396871926574,63.41999816894531,0.047506346389439624
|
|
2009,2015-07-21,62.77000045776367,63.7400016784668,62.34000015258789,63.43000030517578,1415800.0,-0.00931187100543518,1.187497951094488,-1.434785132602436,37.362622286600775,35.88521092236478,0.5491572381905812,2.414671851076122,1.201243669866713,1.8995264474426818,12.340367548106302,1.4000015258789062,-1.8746491647628503,-1.925499725341794,-5.575529249289261,1.7245297986056727,-3.7505144873155274,-0.10048496336806068,1.2548531229189166,27.717505105266767,-5.483760115094029,1.825014761973735,7,0.9149971008300781,2.7549972534179688,0.6650009155273438,1.3549995422363281,-2.459999084472649,1,0.06260947047663179,-1.666659602424448,63.36000061035156,2.640027160851649,62.93999862670898,1.45714638638917,62.77999877929688,0.06260947047663179
|
|
2010,2015-07-22,62.86000061035156,63.27999877929688,62.22000122070313,62.45000076293945,1463100.0,0.0014338083787086564,-1.436778988446316,-0.6212120336387018,38.88323461592381,36.28864764226238,0.318655149291871,1.9571907460418458,1.0435664717690614,1.7388002440857235,11.999653873035742,1.05999755859375,-1.8605961312612393,-1.538499450683588,-4.718728908794688,1.6417300074275047,-3.128614179739131,0.05161527837196189,0.9422703209225531,42.105210322768194,6.803373305065584,1.5901147290555477,7,0.46500015258789773,2.664997100830078,0.8425006866455078,1.2649993896484375,-0.220001220703125,2,0.03977091911749531,1.187497951094488,62.77000045776367,-1.666659602424448,63.36000061035156,2.640027160851649,62.93999862670898,0.03977091911749531
|
|
2011,2015-07-23,62.0,64.81999969482422,61.9000015258789,63.290000915527344,1954000.0,-0.013681205886115433,-2.91946624884148,-3.1463448673694394,34.97164577116722,35.80618588668529,1.2365827810189103,2.5194949151662627,1.8557722231284117,2.537524781615218,11.210895024559331,2.9199981689453196,-2.0449216688445375,-2.127500152587885,-5.143086502091748,0.8880861969159852,-3.6352933273398236,-0.6197069778359534,0.1699981689453125,3.424607425600527,-31.548692855765964,1.5077931747519335,7,1.3600006103515625,3.3899993896484375,1.8850011825561523,2.125,1.1699981689453125,3,0.015483856201171875,-1.436778988446316,62.86000061035156,1.187497951094488,62.77000045776367,-1.666659602424448,63.36000061035156,0.015483856201171875
|
|
2012,2015-07-24,61.2400016784668,62.75,60.47999954223633,62.06999969482422,1991500.0,-0.012258037444083936,1.0730610787413233,0.6434088583713324,35.37284643805475,35.02086966324469,1.9228823297215456,2.932066884303765,2.567507792994533,3.2570722933344882,10.770729374033303,2.270000457763672,-2.052563429729517,-2.5714986801147433,-5.39075040981804,0.24775304958854605,-3.9811245449663915,-1.161872815263095,3.579998016357422,17.511569343546878,-19.443716475691662,1.4096258648516455,7,1.4099979400634766,3.4399967193603516,2.8274993896484375,2.884998321533203,2.770000457763672,4,0.011593714320917492,-2.91946624884148,62.0,-1.436778988446316,62.86000061035156,1.187497951094488,62.77000045776367,0.011593714320917492
|
|
2013,2015-07-27,61.16999816894531,61.43999862670898,59.86000061035156,60.790000915527344,2211100.0,-0.0011431010385830609,2.4347851326024954,-0.45782911034612717,25.355204242439356,34.45492661319545,1.7120271977401202,2.6728575625995603,2.561972289335813,3.29139586094729,10.826812998726224,1.5799980163574148,-1.8771276609632253,-2.3455022811889634,-4.950377690425242,0.25937312804731505,-3.647939985807099,-1.0430645765708206,3.6500015258789062,26.411245975724366,-3.796249294008902,1.3024377046181406,7,1.1700019836425781,3.200000762939453,2.897502899169922,2.9550018310546875,1.9000015258789062,0,-0.03433053027598776,1.0730610787413233,61.2400016784668,-2.91946624884148,62.0,-1.436778988446316,62.86000061035156,-0.03433053027598776
|
|
2014,2015-07-28,63.22000122070313,63.72999954223633,61.25,61.290000915527344,2047700.0,0.03351321093873372,-1.4676586134254426,5.078984881643161,46.048477539945736,35.93157888630883,-0.5003273321732777,0.5253505445592168,0.4815828826179782,1.2279692656091257,11.382675741803826,2.5600013732910156,-1.7585726156469121,-0.21649913787840802,-2.7522680168335896,2.3192697410767735,-1.4843835773559917,1.0513853015991828,1.4015985107421827,67.74196029330119,35.76099295976143,1.2678844394775897,7,-0.8800010681152415,1.1499977111816335,1.8425006866455007,0.9049987792968679,2.1399993896484304,1,-0.07149636777108259,2.4347851326024954,61.16999816894531,1.0730610787413233,61.2400016784668,-2.91946624884148,62.0,-0.07149636777108259
|
|
2015,2015-07-29,63.7400016784668,63.86000061035156,62.45000076293945,63.16999816894531,1355100.0,0.008225252257562099,2.481475202155065,0.2953385592701071,57.52941688616108,38.9628558755012,-1.0841741615645546,-0.12386424855068157,-0.06628952096465923,0.7381489801537242,11.68256409967656,1.4099998474121094,-1.7580816052972779,0.38150138854980753,-2.0044610073678513,2.767463784467459,-0.8114798094090219,1.574482586508637,0.6911340881347741,78.22584242528653,40.69539877273386,1.192981197958826,7,-1.4000015258789062,0.6299972534179688,1.322500228881836,0.3849983215332031,1.2099952697753906,2,-0.053812366094344255,-1.4676586134254426,63.22000122070313,2.4347851326024954,61.16999816894531,1.0730610787413233,61.2400016784668,-0.053812366094344255
|
|
2016,2015-07-30,63.06999969482422,63.83000183105469,62.84000015258789,63.66999816894531,1614800.0,-0.010511483620950779,1.1521639977775382,-1.0526224209124433,50.40555963693683,40.963436583990436,-0.4120398783208472,0.4112817859209912,0.6184163504927795,1.4356994922662523,12.298263338368768,0.9900016784667969,-1.5989457258229578,-0.18950042724609517,-2.440437493885483,2.0614366393932926,-1.3149689605657926,0.9359681060735952,1.1782906655273564,80.2499771118164,39.07342111413925,1.1254685333196934,7,-0.7299995422363281,1.2999992370605469,2.097501754760742,1.0550003051757812,2.6100006103515625,3,-0.006817826339882926,2.481475202155065,63.7400016784668,-1.4676586134254426,63.22000122070313,2.4347851326024954,61.16999816894531,-0.006817826339882926
|
|
2017,2015-07-31,62.86000061035156,63.58000183105469,62.59000015258789,63.290000915527344,1486600.0,-0.0033296192403484692,-1.0412380053484347,0.7166689978764798,41.914629861388,40.87151525317972,-0.2397993385791466,0.4622609652573928,0.8761216163025196,1.674860390238507,12.559489814195821,0.9900016784667969,-1.4616698575295146,-0.2834995269775362,-2.3492130113504004,1.7822139573953208,-1.3163562691639612,0.7493572152088959,1.212758160000007,75.0,33.67315045899532,1.0328567421864296,7,-0.5200004577636719,1.3100013732910156,2.519998550415039,0.8250007629394531,3.029998779296875,4,0.004931555131781229,1.1521639977775382,63.06999969482422,2.481475202155065,63.7400016784668,-1.4676586134254426,63.22000122070313,0.004931555131781229
|
|
2018,2015-08-03,61.86999893188477,62.959999084472656,61.13000106811523,62.77999877929688,1654000.0,-0.015749310672194983,1.88188560117509,2.116277212966413,37.983606212806194,40.94051346720256,0.5773311637471394,1.3290180126042586,1.9487646320522387,2.6855293909015714,13.185181250582653,1.829998016357429,-1.2486506444836891,-1.152000999450678,-3.2171569525664765,0.9131549536651207,-2.1845789760085736,-0.11942302289277507,2.0342495120667934,27.10615340115995,-12.511379805529394,1.0325779765579,8,0.4700012207031179,2.3000030517578054,3.5574989318847585,1.6949996948242116,2.1800041198730398,0,0.03458870601730113,-1.0412380053484347,62.86000061035156,1.1521639977775382,63.06999969482422,2.481475202155065,63.7400016784668,0.03458870601730113
|
|
2019,2015-08-04,62.56999969482422,63.2400016784668,61.849998474121094,62.2599983215332,1453500.0,0.011314058106095981,-1.4601803371108928,-0.34066090689202727,45.13174453358501,41.634792346942675,-0.17212386567595672,0.4048335290763845,1.319966138764606,2.001694319567491,13.352122980994906,1.3900032043457031,-1.0643634563759363,-0.29650020599365234,-1.9453506069462776,1.3523501949589658,-1.120925406469965,0.5279249944826603,1.1724788357833447,52.74721128815234,12.785772850049696,0.8244252004763098,8,-0.22999954223632812,0.7150001525878906,2.8574981689453125,0.9949989318847656,-9.029998779296875,1,0.007991050062948313,1.88188560117509,61.86999893188477,-1.0412380053484347,62.86000061035156,1.1521639977775382,63.06999969482422,0.007991050062948313
|
|
2020,2015-08-05,62.68999862670898,63.13000106811523,62.43000030517578,62.43000030517578,1433700.0,0.0019178349443829124,-4.3846560147893285,0.8387005475911911,49.451887715157156,43.243708118497125,-0.3562355426030521,0.1939680411656255,1.3027236412629293,1.8939328520822087,13.528086449959066,0.700000762939446,-1.076793545068142,-0.11250114440918679,-1.6782784705937317,1.4532761817753652,-0.8953898075014592,0.6703875186830857,0.8971807870883453,57.77767102907772,15.436530282626507,0.7828886630922758,8,-0.8299980163574148,0.2350006103515696,2.4950008392334055,0.8750000000000071,-8.680000305175774,2,0.042590557379674765,-1.4601803371108928,62.56999969482422,1.88188560117509,61.86999893188477,-1.0412380053484347,62.86000061035156,0.042590557379674765
|
|
2021,2015-08-06,62.27000045776367,62.97999954223633,61.93999862670898,62.90999984741211,1608100.0,-0.006699604054008823,1.6666731875269167,-2.4615520049298616,46.044879168351855,44.42948953297458,0.11855748728758186,0.631372977512406,1.7953142605090449,2.3160265240450713,13.067750785247561,1.0400009155273509,-0.9902719943017075,-0.5229993820190444,-2.0997930868872885,1.0537943228491997,-1.31139623445317,0.2653974704150812,1.1680918038958197,46.530572842789525,2.596254454819359,0.7883968524341235,8,-0.4099998474121094,0.654998779296875,2.7949981689453125,1.2949981689453125,-8.479999542236328,3,0.0430383245668402,-4.3846560147893285,62.68999862670898,-1.4601803371108928,62.56999969482422,1.88188560117509,61.86999893188477,0.0430383245668402
|
|
2022,2015-08-07,62.36999893188477,62.47999954223633,61.34000015258789,62.15999984741211,1327400.0,0.0016058852318288075,4.3023189794361345,-0.32812388241185575,43.9263740507144,46.49295284500514,0.21870492400088182,0.5077911246993168,1.7670207357678223,2.2057929616678607,12.592861646637147,1.1399993896484375,-0.9291759461611235,-0.391500854492179,-1.9760351859595389,1.193033476975181,-1.1837680202258625,0.4007663112415045,0.9249696637224005,58.767654269205934,15.126164420588282,0.7922671657336805,8,0.1250019073486257,0.5300025939941335,2.6949996948242116,1.1949996948242116,-9.0,4,0.05307040933102969,1.6666731875269167,62.27000045776367,-4.3846560147893285,62.68999862670898,-1.4601803371108928,62.56999969482422,0.05307040933102969
|
|
2023,2015-08-10,63.9900016784668,64.40000152587889,62.61999893188477,63.04999923706055,1626100.0,0.025974070455753173,1.0227277653270532,4.476221616711928,56.64488107961658,47.67033101607967,-1.071938990615827,-1.1822786271832797,0.28544847485370894,0.5851907445070168,12.334567435059116,2.0300025939941193,-0.6958667690317384,1.234501838684082,-0.3293059577921582,2.7983096351603223,0.4525979404459619,2.016405736922202,-4.130001068115234,86.60131818924171,39.25413287505149,0.7819038982381191,8,-1.2250003814697408,-1.0900001525878906,0.9999971389770508,-0.4250030517578125,-9.340000152587898,0,0.029692102849576907,4.3023189794361345,62.36999893188477,1.6666731875269167,62.27000045776367,-4.3846560147893285,62.68999862670898,0.029692102849576907
|
|
2024,2015-08-11,64.44999694824219,64.75,62.7599983215332,63.34000015258789,1519900.0,0.007188549112512099,1.3274833971717748,1.1808445880137652,58.32458549632594,47.75868308387576,-1.4964820845935307,-1.6870265884778348,-0.03404214802969818,0.1272647682623358,12.056701264479155,1.9900016784667969,-0.3807620748995504,1.667997169494626,0.006208686395041241,3.329785652594211,0.8371029279448337,2.4988914110444185,-4.499196319580079,91.20225615301747,41.40777944489241,0.8308942415497935,8,-1.5099964141845703,-1.5499954223632812,0.5400018692016602,-0.8849983215332031,-10.6199951171875,1,-0.0062062671128688685,1.0227277653270532,63.9900016784668,4.3023189794361345,62.36999893188477,1.6666731875269167,62.27000045776367,-0.0062062671128688685
|
|
2025,2015-08-12,63.02000045776367,64.12000274658203,61.38000106811523,63.72000122070313,2099100.0,-0.02218768903320356,2.6533262803998903,-0.6306331384739169,55.039528485274786,48.27356851146887,-0.20043634982562253,-0.3041261202009622,1.5285420422678158,1.5296402795026154,11.76844391922475,3.0699958801269602,0.022225554145258286,0.25800056457519815,-1.3809286134997762,1.8969297426501797,-0.561464024462289,1.0774651536126854,-2.877231854248045,49.26687332407813,-6.128988452480293,0.8194645890374898,8,-0.07999992370605469,-0.27500152587890625,1.7749977111816406,0.5449981689453125,-10.110000610351562,2,-0.15042842706086412,1.3274833971717748,64.44999694824219,1.0227277653270532,63.9900016784668,4.3023189794361345,62.36999893188477,-0.15042842706086412
|
|
2026,2015-08-13,64.5,64.94999694824219,63.20000076293945,63.29999923706055,1316700.0,0.02348460062656188,-1.499998637605892,-1.7142849357768994,65.03689241533328,50.842708795240576,-1.6273965720021977,-1.7377561876263599,0.15367181161853694,0.06275876194445118,10.748088669354804,1.9299964904785156,0.09119757165434805,1.6520000457763686,-0.162057473328872,3.466057564881609,0.7449712862237519,2.5590288053289854,-4.172942140624997,87.53469951042914,26.217064340047045,0.9070287595526199,8,-1.460000991821289,-1.970001220703125,0.19499969482421875,-0.9350013732910156,-10.520000457763672,3,-0.16263568493746972,2.6533262803998903,63.02000045776367,1.3274833971717748,64.44999694824219,1.0227277653270532,63.9900016784668,-0.16263568493746972
|
|
2027,2015-08-14,65.16999816894531,65.37000274658203,64.15000152587889,64.26999664306639,1196400.0,0.010387568510779932,-1.1403684890343109,0.7500007947281035,67.48252541076377,54.12036648390253,-2.1626926220752978,-2.352749058076782,-0.4038230395523925,-0.5835456703383528,9.617563752710264,1.2200012207031392,0.012631088352875963,2.210498237609862,0.1196213478831254,4.301375127336591,1.16505979274649,3.2559366824732265,-4.5655639642382795,94.98735605260265,28.04583255901548,1.0454384448633658,8,-1.8149967193603516,-2.5549964904785156,-0.4024982452392578,-1.6049995422363281,-10.44999694824218,4,-0.17462018679080993,-1.499998637605892,64.5,2.6533262803998903,63.02000045776367,1.3274833971717748,64.44999694824219,-0.17462018679080993
|
|
2028,2015-08-17,66.37000274658203,66.5,64.56999969482422,65.15000152587889,1712200.0,0.018413451148576954,1.6081160496118276,1.3555546136565875,64.87253359384232,56.31378749059778,-2.9695199700979487,-3.494873632349332,-1.5540434979675126,-1.7152748692937223,9.08298537389594,1.9300003051757812,0.09203955361158478,3.26000270843506,0.6732342585255395,5.846771158344588,1.9666184834803033,4.553386933389824,-5.384323058524998,97.46099061450167,29.35580675977269,1.2933842249547627,8,-2.450002670288086,-3.19000244140625,-1.9175043106079102,-2.805004119873047,-12.84000396728515,0,-0.19587167811842143,-1.1403684890343109,65.16999816894531,-1.499998637605892,64.5,2.6533262803998903,63.02000045776367,-0.19587167811842143
|
|
2029,2015-08-18,66.69999694824219,66.98000335693361,66.15000152587889,66.34999847412111,1712600.0,0.004972038390900213,-1.2133607316155073,0.286883708132161,64.23076006081519,57.95588441789312,-2.9637333951759857,-3.7053199201745883,-1.7558901575060872,-2.022442798723091,8.369181393022668,0.8300018310547159,0.29182360663822493,3.3934970855712905,0.35742459517577174,6.429569575966802,1.8754608403735347,4.911533330769046,-5.162885228990859,94.99988760271556,27.01102297734998,1.5180362451977565,8,-2.5399951934814453,-3.2799949645996023,-2.2449989318847656,-3.134998321533203,-13.849998474121094,1,-0.18065960980048967,1.6081160496118276,66.37000274658203,-1.1403684890343109,65.16999816894531,-1.499998637605892,64.5,-0.18065960980048967
|
|
2030,2015-08-19,65.36000061035156,66.43000030517578,65.05000305175781,66.43000030517578,1387900.0,-0.020089901037483315,1.5794348542214807,-3.0571553133516227,60.34328877677962,59.54459659660732,-1.3467979311766243,-2.28561119324948,-0.5182808717387815,-0.672768942800829,7.31143376598713,1.649993896484375,0.606789621033144,1.9285007476806655,-1.2334190732459547,5.090420568607286,0.34754083721735185,3.509460658143972,-3.169741894578358,57.142813892350716,-8.9111313696595,1.5809599104633094,8,-1.1999988555908203,-1.9399986267089773,-0.9050025939941406,-1.7950019836425781,-12.779998779296875,2,-0.17640756841533412,-1.2133607316155073,66.69999694824219,1.6081160496118276,66.37000274658203,-1.1403684890343109,65.16999816894531,-0.17640756841533412
|
|
2031,2015-08-20,62.959999084472656,64.87999725341797,62.79999923706055,64.80999755859375,1679300.0,-0.03671972924521061,1.0904525117603985,1.7289710296833445,50.37706852595464,60.261340427189566,1.2978563591448307,0.20026641953100466,1.7976912570318007,1.7149091774352598,7.592715621085927,2.5600013732910156,0.7578259187057128,-0.519500732421875,-3.618440848222292,2.579439383378542,-2.0689707903220835,1.0299693254783335,-0.19497101176020237,3.8277437730604027,-58.570831414242306,1.549470057900207,8,1.2200031280517578,0.460002899169929,1.8299999237060547,0.6049995422363281,-12.590000152587884,3,-0.1596251490343351,1.5794348542214807,65.36000061035156,-1.2133607316155073,66.69999694824219,1.6081160496118276,66.37000274658203,-0.1596251490343351
|
|
2032,2015-08-21,61.95000076293945,63.06000137329102,60.61999893188477,62.36999893188477,2080400.0,-0.01604190495902169,1.7111092273131647,0.22702622451883608,50.30121208709008,59.55648831690885,2.5054918912223627,1.3346095012668968,2.732757854966792,2.7195193660122925,7.398182325951182,2.44000244140625,0.8383182304368972,-1.5649990081787095,-4.5707864872819925,1.4407884709245664,-3.0678927477303546,-0.06210526862707155,5.030002593994155,20.911963925944406,-44.052682416993775,1.5028937395516382,8,1.8500003814697408,1.470001220703132,2.839998245239258,1.6149978637695312,-12.13999938964843,4,-0.1286521569418776,1.0904525117603985,62.959999084472656,1.5794348542214807,65.36000061035156,-1.2133607316155073,66.69999694824219,-0.1286521569418776
|
|
2033,2015-08-24,59.06999969482422,60.79999923706055,55.15999984741211,58.4000015258789,3460400.0,-0.04648912078525991,1.7312363876178354,-1.5952406902815521,38.68045387542557,57.37380702569769,5.15645308132919,4.268042060038525,5.489598739921448,5.592020281656545,7.42811795788708,6.790000915527344,0.9220575338363659,-4.340000152587891,-7.80269140103313,-0.8773089041426516,-6.071345776810503,-2.608654528365271,7.782803573608419,33.07951511403904,-32.04957287015594,1.731345624222618,8,2.00000190734864,2.00000190734864,5.719999313354492,4.494998931884766,-8.41999816894532,0,-0.07364141690527615,1.7111092273131647,61.95000076293945,1.0904525117603985,62.959999084472656,1.5794348542214807,65.36000061035156,-0.07364141690527615
|
|
2034,2015-08-25,58.70000076293945,61.9000015258789,58.68999862670898,61.5,1859500.0,-0.00626373681727288,-1.2765949675818657,-4.179114760071923,37.30107583800804,55.402867842668044,5.168570347342495,4.513458806805836,5.718637997437213,5.94829960512169,8.727835253723477,3.210002899169922,1.012019109858599,-4.48399906158447,-8.538368178071934,-0.42962994509701247,-6.511183619828202,-2.4568145033407376,7.685090368652368,31.410832047382126,-33.21688096054878,2.02718455824373,8,2.3700008392334055,2.3700008392334055,6.0124969482421875,4.864997863769531,-8.420001983642571,1,-0.088074990058717,1.7312363876178354,59.06999969482422,1.7111092273131647,61.95000076293945,1.0904525117603985,62.959999084472656,-0.088074990058717
|
|
2035,2015-08-26,60.31000137329102,60.77000045776367,59.04999923706055,60.33000183105469,2525300.0,0.027427607997035253,2.8222346553412256,0.007143022576199467,44.20118142850374,53.087788844131424,3.5020032303269986,2.7756233271034247,3.9692950133550866,4.316876916699691,10.171865547332896,2.0699996948242188,0.8762851339923756,-2.702498435974114,-6.943713538968744,1.538716667020509,-4.823105987471429,-0.5818908844767989,5.626086106933606,52.983568932814684,-13.357739907307824,2.120607551497313,8,0.7600002288818359,0.7600002288818359,4.294996261596673,3.2549972534179616,-9.19000244140625,2,-0.12369429164817891,-1.2765949675818657,58.70000076293945,1.7312363876178354,59.06999969482422,1.7111092273131647,61.95000076293945,-0.12369429164817891
|
|
2036,2015-08-27,62.63999938964844,63.70000076293945,61.29999923706055,61.599998474121094,2906200.0,0.03863369197980626,-1.9268322183868476,-51.99885561703164,50.70569957671384,51.22369708479254,0.9838835917444797,0.4340109956318443,1.534795038886088,1.9468538684576515,11.200316328222687,3.3899993896484304,0.7248479092515367,-0.3510004043579116,-4.5953466542974155,3.8933458455815995,-2.473173529327667,1.771172720611844,2.865044585263689,87.58780726400471,19.450385790767,2.122173124969754,8,-1.5699977874755788,-1.5699977874755788,1.7849998474121094,0.9249992370605469,-11.369998931884766,3,-0.16060021801750235,2.8222346553412256,60.31000137329102,-1.2765949675818657,58.70000076293945,1.7312363876178354,59.06999969482422,-0.16060021801750235
|
|
2037,2015-08-28,63.16999816894531,63.47999954223633,61.97000122070313,62.61999893188477,1455600.0,0.008461027848995384,1.5811893358199345,0.528844954700503,47.727260712617465,49.318666764656456,0.15684377528426552,-0.07544064603662548,0.9146144545152879,1.3427812633236442,12.131358741043904,1.509998321533196,0.7230139198508851,0.16349849700927876,-4.081097606330886,4.408094600349443,-1.9587995546608,2.2857965486793574,1.92124404086681,93.79388129771162,26.835697168702993,2.1222980516700805,8,-2.099996566772454,-2.099996566772454,1.2050018310546875,0.3950004577636719,-11.429996490478516,4,-0.20262782346181996,-1.9268322183868476,62.63999938964844,2.8222346553412256,60.31000137329102,-1.2765949675818657,58.70000076293945,-0.20262782346181996
|
|
2038,2015-08-31,64.01000213623047,64.43000030517578,63.08000183105469,63.08000183105469,2125300.0,0.013297514510584696,-1.9032215723110495,1.6909119913441149,48.805659505994385,47.60476670300971,-1.1768944145073448,-0.787264084883823,0.012317847809498517,0.4159109015188278,12.13565665424468,1.3499984741210938,0.4858940955667279,0.8965023040771456,-3.3353377575784293,5.1283423657327205,-1.2194177267506348,3.012422334904933,0.6839903790856567,92.68296086879373,27.602142096459644,2.1159200308277857,8,-3.2150020599365234,-2.94000053405761,-0.3450031280517578,-0.4450035095214844,-10.010002136230469,0,-0.2218403419627769,1.5811893358199345,63.16999816894531,-1.9268322183868476,62.63999938964844,2.8222346553412256,60.31000137329102,-0.2218403419627769
|
|
2039,2015-09-01,63.06999969482422,63.7599983215332,62.22000122070313,62.81999969482422,1858800.0,-0.014685243087567357,-1.12413840276975,0.2688171160898135,50.13942902076724,46.47100450789722,-0.9006726171105015,0.2025000100108798,0.866537176823087,1.2772290372631403,12.429560764390999,1.7900009155273366,0.10851463532619476,-0.06850013732910298,-4.292721867528655,4.155721592870442,-2.1806110024288756,2.0436107277706697,1.3600006103515625,74.72118326496896,7.324405950588144,2.112110865099773,9,-3.0500011444091797,-1.99999809265136,0.2849998474121094,0.4949989318847656,-8.860000610351562,1,-0.19692402456067482,-1.9032215723110495,64.01000213623047,1.5811893358199345,63.16999816894531,-1.9268322183868476,62.63999938964844,-0.19692402456067482
|
|
2040,2015-09-02,65.36000061035156,65.48000335693361,63.65999984741211,63.849998474121094,3224400.0,0.03630887785964698,1.0799949428233693,6.040008544921875,52.29455898715502,46.68405900358616,-3.5656385148527434,-1.978661924947673,-1.5637110046759872,-1.0684003822995578,12.479898861455032,2.410003662109389,-0.28179743289067005,2.088000679016112,-2.243929744432421,6.419931102464638,-0.07796453270815107,4.253965890740375,-10.200000762939453,97.12912372474672,30.946218752285233,2.1659652117242643,9,-5.039999008178704,-4.289999008178704,-2.0050010681152344,-1.7950019836425781,-12.610000610351562,2,-0.23072218008312484,-1.12413840276975,63.06999969482422,-1.9032215723110495,64.01000213623047,1.5811893358199345,63.16999816894531,-0.23072218008312484
|
|
2041,2015-09-03,64.94999694824219,66.87999725341797,64.59999847412111,66.05000305175781,3005600.0,-0.006273005787647445,-1.5333276819395825,-0.728479832658815,49.40475871012063,46.58445307281177,-3.177853244324531,-1.43095068750619,-1.2571219931961934,-0.7081922683734945,12.066194556756434,2.279998779296861,-0.7319007157669049,1.543997192382811,-2.8230866872029736,5.911081071968596,-0.6395447474100848,3.7275391321757,-9.583597030639645,60.692426382498624,-1.7706153337991708,2.1835419397928915,9,-3.9299983978271484,-3.879995346069329,-1.5949974060058594,-1.3849983215332031,-13.039997100830078,3,-0.21293300486801192,1.0799949428233693,65.36000061035156,-1.12413840276975,63.06999969482422,-1.9032215723110495,64.01000213623047,-0.21293300486801192
|
|
2042,2015-09-04,65.68000030517578,66.11000061035156,64.31999969482422,64.58999633789061,2222700.0,0.011239467147555526,-1.196323842600177,-0.9909071993341786,48.08439100621154,47.62933497623243,-3.7136434910152474,-2.0029550353134695,-2.0887027733213586,-1.480100281045182,11.326840524167059,1.7900009155273438,-1.05601514104832,2.1085004806518555,-2.343328900632372,6.560329861936076,-0.1174142099902582,4.334415171293969,-9.853056494140624,74.24897060388506,15.543194466469167,2.225914690642111,9,-2.8950023651123047,-4.609998703002923,-2.325000762939453,-2.115001678466797,-14.099998474121094,4,-0.21939707339307912,-1.5333276819395825,64.94999694824219,1.0799949428233693,65.36000061035156,-1.12413840276975,63.06999969482422,-0.21939707339307912
|
|
2043,2015-09-08,65.88999938964844,66.98999786376953,65.33000183105469,66.33000183105469,3117300.0,0.0031973063869810137,-1.128203372588912,-0.4036704953488808,47.73617316714423,48.788790235025346,-3.1899457029526417,-2.174816665164073,-2.384781517429147,-1.7329647072708951,11.911350360864455,1.6599960327148438,-1.0714441981465512,2.2234996795654283,-2.345480970470547,6.792480329601396,-0.06099064545256283,4.507990004583412,-9.620933440917966,76.93921911412586,21.88155139990765,2.2844903250179853,9,-2.8700008392333984,-4.815000534057617,-2.634998321533203,-2.325000762939453,-14.349998474121094,1,-0.21475182641153068,-1.196323842600177,65.68000030517578,-1.5333276819395825,64.94999694824219,1.0799949428233693,65.36000061035156,-0.21475182641153068
|
|
2044,2015-09-09,64.05000305175781,66.44000244140625,61.22000122070313,66.38999938964844,4524800.0,-0.027925274775153386,3.278685244015303,5.318143986683313,46.4382896721104,49.0373578176483,-0.5713241596310183,-0.3861199134496047,-0.5801959106130568,0.06580539021463494,12.871787812074608,5.220001220703118,-1.049077173849902,0.40350303649902486,-4.1545259001987205,4.96153197319677,-1.8755114318498443,2.682517504847894,-7.137681188125001,49.046854029896075,-5.509651731495175,2.279014468348872,9,0.054996490478515625,-2.975004196166992,-0.7950019836425781,-0.4850044250488281,-11.53000259399414,2,-0.1569087052757291,-1.128203372588912,65.88999938964844,-1.196323842600177,65.68000030517578,-1.5333276819395825,64.94999694824219,-0.1569087052757291
|
|
2045,2015-09-10,53.540000915527344,60.79999923706055,52.88000106811523,60.06999969482422,31695300.0,-0.16409057978869257,-1.0178343206192912,2.790602136233812,32.22642366620228,46.98410493870258,9.920621858133288,9.884007559970037,9.755419298354951,10.481190757542393,13.94014582326325,11.170001983642585,-0.8332360257256184,-9.632499122619627,-16.055148760846393,-3.209849484392862,-12.843823941733007,-6.421174303506241,13.449996948242188,4.677533644907615,-53.970297110330755,3.2113248191133836,9,6.394998550415039,6.394998550415039,9.272499084472656,10.02499771118164,0.270000457763679,3,0.01251397380441599,3.278685244015303,64.05000305175781,-1.128203372588912,65.88999938964844,-1.196323842600177,65.68000030517578,0.01251397380441599
|
|
2046,2015-09-11,54.0099983215332,54.6500015258789,52.90999984741211,54.599998474121094,12927100.0,0.008778434777156452,4.043437398068426,0.09035226077812829,34.70724116345298,45.537436099906515,9.049358154437734,9.051927829654836,9.120960375611482,9.915794346046653,15.575429938859916,1.7400016784667898,-0.5331354320273292,-8.638001632690433,-16.213956803745745,-1.06204646163512,-12.425979218218089,-4.850024047162776,12.697799606323244,8.008486959869476,-53.123636626338865,3.7879775855276554,9,5.92500114440918,5.92500114440918,8.382501602172852,9.555000305175781,-0.75,4,-0.02332898279374429,-1.0178343206192912,53.540000915527344,3.278685244015303,64.05000305175781,-1.128203372588912,65.88999938964844,-0.02332898279374429
|
|
2047,2015-09-14,53.790000915527344,54.77999877929688,53.1500015258789,53.77000045776367,5080800.0,-0.004073271854151295,-1.5873006742334956,-0.03389907218827789,38.66953200055796,44.411199710413584,8.71539444559599,8.828281513577181,9.166358194395116,10.049002628837464,17.409616852304246,1.629997253417983,-0.47662329942590986,-8.288999176025392,-16.727696564664114,0.14969821261332328,-12.50834787034475,-4.069650481706034,12.641241075134275,6.449327101848702,-55.82578939197073,4.219348694319358,9,6.144998550415039,6.144998550415039,8.602499008178711,9.77499771118164,-0.8600006103515625,0,-0.03495075359949551,4.043437398068426,54.0099983215332,-1.0178343206192912,53.540000915527344,3.278685244015303,64.05000305175781,-0.03495075359949551
|
|
2048,2015-09-15,53.36999893188477,54.0,51.959999084472656,53.83000183105469,5670900.0,-0.007808179522103886,4.100007152564194,-22.999618539004032,38.586722831194066,43.12756568934989,8.344951390183724,8.668877356899259,9.43164954783473,10.365958624596708,18.78962934687052,2.0400009155273438,-0.7616086748333473,-8.059000968933098,-17.088066982709286,0.9700650448430892,-12.573533975821185,-3.5444679620450046,12.79021824032592,9.73756574950622,-54.110127772390456,4.514533006888093,9,6.104999542236321,6.104999542236321,9.32750225067138,10.194999694824212,-1.3699989318847727,1,-0.03353938798302447,-1.5873006742334956,53.790000915527344,4.043437398068426,54.0099983215332,-1.0178343206192912,53.540000915527344,-0.03353938798302447
|
|
2049,2015-09-16,54.6500015258789,55.349998474121094,52.81000137329102,53.22000122070313,5056200.0,0.02398356041992389,-1.257775200737855,-3.1086767230298626,37.70634696134277,41.50665324203743,6.420110646553212,6.787848778315613,7.964132024990214,8.981962178344318,19.800460870051072,2.539997100830071,-1.0239806607362567,-6.176498603820811,-15.331887546030352,2.97889033838873,-10.754193074925588,-1.5988041327160403,10.942206922822272,30.42989134585875,-33.35481755132847,4.5776944711047705,9,4.824996948242195,4.824996948242195,8.182499885559082,8.914997100830085,-2.3199996948242116,2,-0.05690760335805023,4.100007152564194,53.36999893188477,-1.5873006742334956,53.790000915527344,4.043437398068426,54.0099983215332,-0.05690760335805023
|
|
2050,2015-09-17,53.83000183105469,55.11999893188477,53.18000030517578,54.86000061035156,3199000.0,-0.015004568562288378,1.5032314272916416,-0.7202787129267596,29.52116792463535,39.29736537698351,6.0710142063555566,7.061823603497572,8.638348986807287,9.71401903416502,21.549091822480417,1.9399986267089915,-1.437873250099905,-6.419998359680179,-15.822145538716342,2.9821488193559915,-11.121071949198267,-1.71892477016209,11.216918243077345,55.16233283971067,-5.379641227878963,4.701073589518085,9,5.644996643066406,5.644996643066406,9.089999198913574,9.734996795654297,-5.340000152587891,3,-0.024335896874060126,-1.257775200737855,54.6500015258789,4.100007152564194,53.36999893188477,-1.5873006742334956,53.790000915527344,-0.024335896874060126
|
|
2051,2015-09-18,52.90999984741211,54.290000915527344,52.63999938964844,53.36000061035156,3883800.0,-0.017090877806952398,-2.333330764517981,0.43689446238629964,26.575360170786823,36.907473061936315,5.703299841130949,7.578873016853393,9.447551339590355,10.554365641071001,22.775885744274092,1.6500015258789062,-1.8876438429002533,-6.837500381469724,-16.693122894211513,3.018122131272065,-11.765311637840611,-1.9096891250988293,11.613443387133543,28.02362637115323,-27.142657077647588,4.927811256370893,9,6.564998626708984,6.564998626708984,9.932499885559082,10.654998779296875,-4.6100006103515625,4,0.017010045898212756,1.5032314272916416,53.83000183105469,-1.257775200737855,54.6500015258789,4.100007152564194,53.36999893188477,0.017010045898212756
|
|
2052,2015-09-21,53.97999954223633,55.77000045776367,53.47000122070313,54.56999969482422,5421700.0,0.020223014513513604,-1.8571475959066723,1.3111092273131861,27.338457632140916,34.64106022471372,3.1280713588586266,6.198991545293332,8.259492548570861,9.409485309671929,22.943611334370672,2.8600006103515625,-2.601422014776155,-5.369000625610354,-15.490579048230444,4.752577797009735,-10.429789836920392,-0.3082114143003096,10.040905926306408,53.01836560806352,2.490381662976503,5.060789211310044,9,5.220001220703125,5.494998931884766,8.804999351501465,9.584999084472656,-5.700000762939446,0,-0.013338296161706453,-2.333330764517981,52.90999984741211,1.5032314272916416,53.83000183105469,-1.257775200737855,54.6500015258789,-0.013338296161706453
|
|
2053,2015-09-22,54.72000122070313,54.86000061035156,53.2599983215332,53.27000045776367,3346800.0,0.013708812240500245,-1.1768664056073264,-2.457627776161393,30.96216266990443,32.921490557801945,0.7118349606960024,5.3928854878748,7.37181242315382,8.615071003941722,21.553653027231196,1.6000022888183594,-3.281407116478263,-4.411499023437493,-14.743094172477292,5.920096125602306,-9.577296597957393,0.7542985510824067,8.818467992476798,66.45370994416918,18.20171080447303,5.165797574519899,9,1.6599979400634695,4.754997253417962,8.265000343322747,9.379997253417962,-5.479999542236335,1,-0.03271200430547705,-1.8571475959066723,53.97999954223633,-2.333330764517981,52.90999984741211,1.5032314272916416,53.83000183105469,-0.03271200430547705
|
|
2054,2015-09-23,53.52999877929688,55.52999877929688,53.15999984741211,55.15999984741211,2832600.0,-0.021747120154595567,-1.000000000000006,-1.1241380761834001,21.603465054788387,31.741161823200404,0.2823339248236181,6.509447834854775,8.403388959321177,9.744306299739996,20.565824311701313,2.3699989318847727,-4.106303452834219,-5.343001365661614,-15.974414678354826,5.288411947031598,-10.65870802200822,-0.027294709315007992,9.545331628734758,28.434475588992942,-13.071652519468746,5.315706656346606,9,0.33500099182128196,5.944999694824212,10.020001411437981,10.840000152587884,-4.739997863769538,2,-0.028582081341063326,-1.1768664056073264,54.72000122070313,-1.8571475959066723,53.97999954223633,-2.333330764517981,52.90999984741211,-0.028582081341063326
|
|
2055,2015-09-24,52.849998474121094,53.13999938964844,51.97999954223633,53.13999938964844,2787800.0,-0.012703163098871317,6.9999736918260504,0.17791455551785143,21.327026127956827,30.254471263700832,0.9545449254307741,6.958682965367103,8.92991425787767,10.33996742468036,19.63137886499198,1.549999237060554,-5.063525944387443,-5.650001525878906,-16.58817227936632,5.288169227608506,-11.119086902622612,-0.18091614913520004,9.780718680968185,22.955111391146282,-15.458009949148654,5.469085376743708,9,1.0150012969970703,6.625,10.940003395080566,11.520000457763672,-3.6800003051757812,3,-0.009839104220996986,-1.000000000000006,53.52999877929688,-1.1768664056073264,54.72000122070313,-1.8571475959066723,53.97999954223633,-0.009839104220996986
|
|
2056,2015-09-25,52.58000183105469,54.47000122070313,51.6500015258789,53.86999893188477,2895700.0,-0.005108735115642693,1.2650584690052211,4.448251821841071,18.265506633950935,27.987357334077835,1.117926640386429,6.784196083284087,9.060766437401725,10.530383932205062,19.861970260655244,2.819999694824233,-5.969767547035474,-5.416998291015624,-16.478107097471423,5.6441105154401825,-10.947552694243527,0.11355611221227946,9.623886601209925,22.572828793194414,-10.840205783172092,5.530554403227902,9,1.1299991607666016,6.739997863769531,11.210000038146973,11.789997100830078,-1.5,4,-0.07778623069906898,6.9999736918260504,52.849998474121094,-1.000000000000006,53.52999877929688,-1.1768664056073264,54.72000122070313,-0.07778623069906898
|
|
2057,2015-09-28,50.36999893188477,52.290000915527344,50.11000061035156,52.11000061035156,2843600.0,-0.04203124424131621,1.076188503968189,1.3488415418508586,15.724385465668476,25.447097626797213,3.1198725928066224,8.41766517240881,11.0979175263844,12.63549165136606,20.24774357548605,2.470001220703125,-5.691665071442699,-6.98700122833251,-18.266912085323405,4.292909628658386,-12.626956656827957,-1.347045799837062,11.2006562859967,4.797018623048787,-22.155585902690575,5.639955428495449,9,2.5700016021728445,8.180000305175774,13.430003166198723,13.999999999999993,1.720001220703118,0,-0.041095885223731754,1.2650584690052211,52.58000183105469,6.9999736918260504,52.849998474121094,-1.000000000000006,53.52999877929688,-0.041095885223731754
|
|
2058,2015-09-29,49.81000137329102,50.959999084472656,49.45000076293945,50.29999923706055,3802600.0,-0.011117680573133115,-1.4958668827279205,0.2816076960346889,16.666669643177627,23.109355702556638,3.4886470317992035,8.284014202560776,11.461452233541088,13.081961678327339,21.13732335553421,1.5099983215332031,-5.555221692824595,-6.836998748779287,-18.1412653097455,4.467267812186918,-12.489132029262393,-1.1848654682961808,10.843801475988059,5.921064602044863,-17.483423964136435,5.6521332804831035,9,2.7999992370605398,8.40999794006347,13.80000019073487,14.559997558593743,1.8699989318847585,1,-0.030716774780386813,1.076188503968189,50.36999893188477,1.2650584690052211,52.58000183105469,6.9999736918260504,52.849998474121094,-0.030716774780386813
|
|
2059,2015-09-30,50.6500015258789,51.13999938964844,50.0,50.38999938964844,2217000.0,0.016864086115811583,-1.1923045886366137,-0.5306189178668674,37.63901289099817,24.01133847659695,2.259151078605761,6.815252095610923,10.44971984464182,12.12929190844924,21.754622179888315,1.3299980163574148,-5.555048645869739,-5.375998687744151,-16.558521260814622,5.806523885326321,-10.967259974279386,0.21526259879108522,8.883421114766222,23.904395488322823,-1.7917234855319286,5.591261286535234,9,1.9599990844726634,7.569997787475593,10.42000007629396,11.36999702453614,1.4300003051757884,2,-0.027838100788440956,-1.4958668827279205,49.81000137329102,1.076188503968189,50.36999893188477,1.2650584690052211,52.58000183105469,-0.027838100788440956
|
|
2060,2015-10-01,50.27999877929688,50.75,49.52000045776367,50.34000015258789,2695200.0,-0.007305088557459705,1.7954501120565962,-0.23077261656736653,33.908554625671115,24.826137860472983,2.3162024448558256,6.321689105616393,10.637248726157978,12.380455553969384,23.194005197396635,1.2299995422363281,-5.538213938973513,-4.9920013427734276,-15.54018152034326,5.556178834796405,-10.266091431558344,0.2820887460114889,8.245081673577673,16.533823519354385,-10.928753671797637,5.2740900887849165,10,2.3300018310546804,7.94000053405761,10.790002822875977,11.739999771118157,0.7800025939941406,3,-0.029634007556560538,-1.1923045886366137,50.6500015258789,-1.4958668827279205,49.81000137329102,1.076188503968189,50.36999893188477,-0.029634007556560538
|
|
2061,2015-10-02,51.11999893188477,51.13000106811523,49.13999938964844,49.81999969482422,3584300.0,0.016706447354445153,2.0151460418286438,-21.666158052008534,39.06634037130311,26.12923594260212,1.3360929144518607,4.629829422917872,9.648497999679066,11.440782535954618,25.277276834683484,1.9900016784667898,-5.590137281250797,-3.46050128936767,-13.112515511520634,6.191512932785294,-8.286508400444156,1.3655058217088154,6.497573551996275,62.85709787660755,31.3841754086991,4.826007111076484,10,1.2150001525878835,6.944999694824212,9.950002670288086,10.899999618530266,-0.9500007629394602,4,-0.0381455556276078,1.7954501120565962,50.27999877929688,-1.1923045886366137,50.6500015258789,-1.4958668827279205,49.81000137329102,-0.0381455556276078
|
|
2062,2015-10-05,51.27000045776367,51.86999893188477,50.93000030517578,51.31999969482422,2557400.0,0.002934302210740869,-1.575340318240032,-0.03846097415687784,41.206043957799324,27.267444974590436,0.8507134357927342,3.525677718377139,9.372922782070631,11.195598863516473,27.258183713360363,0.9399986267089915,-5.39371264901898,-2.5899997711181655,-10.796475389772915,5.616475847536584,-6.69323758044554,1.5132380382092094,5.330263254809466,78.02203022973404,41.990409595617,4.103237809327374,10,1.0649986267089844,6.7949981689453125,9.800001144409187,10.749998092651367,-1.1899986267089844,0,-0.00370584406109975,2.0151460418286438,51.11999893188477,1.7954501120565962,50.27999877929688,-1.1923045886366137,50.6500015258789,-0.00370584406109975
|
|
2063,2015-10-06,51.7400016784668,51.93999862670898,50.86999893188477,51.209999084472656,2141900.0,0.00916717800871325,1.3010832960749534,-10.600213626306553,36.92723462083549,28.970086037484563,-0.09661468461952438,2.04614747620424,8.78247703500584,10.619568282183543,29.182947811825176,1.0699996948242045,-5.024758821015148,-1.4124986648559599,-7.3888915597537235,4.563894230041804,-4.400695112304838,1.5756977825929184,3.965030315355378,92.8572499022486,53.798910812367936,2.988196447448881,10,0.06499862670898438,6.3249969482421875,9.329999923706062,10.279996871948242,-4.170001983642578,1,0.006764562481001102,-1.575340318240032,51.27000045776367,2.0151460418286438,51.11999893188477,1.7954501120565962,50.27999877929688,0.006764562481001102
|
|
2064,2015-10-07,54.0,54.02999877929688,52.1500015258789,53.06999969482422,3513200.0,0.04367990429489632,2.797982444648212,1.7547089688132032,50.676205528606886,32.23110597089013,-2.5512201861200907,-1.0597082705836698,6.359724423207723,8.27694260997211,29.92293007662684,2.2899971008300852,-4.68845118208683,1.3499998092651353,-1.7811544922018996,4.48115411073217,-0.21557734146838214,2.9155769599986527,0.9172280813213263,99.38652795416732,59.788992209347185,1.565577150733519,10,-2.1949996948242188,4.064998626708984,6.932500839233398,8.019998550415039,-5.840000152587891,2,-0.042962957311559635,1.3010832960749534,51.7400016784668,-1.575340318240032,51.27000045776367,2.0151460418286438,51.11999893188477,-0.042962957311559635
|
|
2065,2015-10-08,54.209999084472656,54.63999938964844,53.599998474121094,53.68000030517578,2726200.0,0.0038888719346787948,-2.014484741264927,0.56989097352683,55.48060182134037,36.366116547266735,-2.8474558937430317,-1.2827040431563077,5.9692918815547955,7.983261353338037,28.73056413107178,1.0400009155273438,-4.507104337138941,1.5264989852905302,-1.6586195323454476,4.711617502926508,-0.06606027352746224,3.1190582441085226,-5.069999694824219,92.18181263316761,49.00853018141615,1.5925592588179904,10,-2.3199996948242188,3.854999542236328,6.335000991821289,7.809999465942383,-9.15999984741211,3,-0.039291593606170405,2.797982444648212,54.0,1.3010832960749534,51.7400016784668,-1.575340318240032,51.27000045776367,-0.039291593606170405
|
|
2066,2015-10-09,52.75,54.54999923706055,52.709999084472656,54.5,2596700.0,-0.026932283879909535,-1.0109271164252778,-3.301894397420395,44.979595268531234,39.61669541425148,-1.5207273637996792,0.08227756805770525,7.249771515992158,9.37546700847642,27.585909208175895,1.8400001525878906,-4.0557537587666985,0.12949981689452983,-2.9944012455756592,3.253400879364719,-1.4324507143405611,1.6914503481296208,-3.500000610351563,49.8673962822389,7.611480121510901,1.5619505312350943,10,-0.8600006103515625,5.314998626708984,7.945001602172859,9.269998550415039,-7.509998321533203,4,-0.032037888657990066,-2.014484741264927,54.209999084472656,2.797982444648212,54.0,1.3010832960749534,51.7400016784668,-0.032037888657990066
|
|
2067,2015-10-12,51.90999984741211,53.099998474121094,51.81000137329102,52.849998474121094,1375900.0,-0.015924173508775175,-1.2631615932111668,0.5371420724051339,38.623478329897985,42.056340823887076,-0.49093198736741783,0.8160505302707577,7.903559975125589,10.159505114080986,26.540373166608244,1.289997100830071,-3.546838375337657,-0.6165002822875962,-3.7051708646976778,2.4721703001224853,-2.1608355734926334,0.927835008917441,-2.552200457763675,27.58622783150157,-11.129281356498918,1.5443352912050405,10,-0.020000457763671875,6.154998779296875,9.135000228881836,10.10999870300293,-7.819999694824219,0,-0.03351958550532619,-1.0109271164252778,52.75,-2.014484741264927,54.209999084472656,2.797982444648212,54.0,-0.03351958550532619
|
|
2068,2015-10-13,51.58000183105469,51.9900016784668,50.79999923706055,51.63999938964844,2222900.0,-0.006357118422797958,2.131576569793706,0.06382728324168577,41.51437201572087,42.486936282189596,0.13024062329371588,1.0593858860131888,8.071588006510957,10.453567700596963,25.33434152513913,1.19000244140625,-2.9495565583208148,-0.8569984436035156,-3.9464924461382935,2.2324955589312623,-2.4017454448709046,0.6877485576638733,-2.116558441406255,20.31256674478186,-18.889495926451424,1.5447470012673894,10,0.30999755859375,6.484996795654297,10.347497940063477,10.439996719360352,-5.89000320434571,1,-0.029081038130109094,-1.2631615932111668,51.90999984741211,-1.0109271164252778,52.75,-2.014484741264927,54.209999084472656,-0.029081038130109094
|
|
2069,2015-10-14,51.540000915527344,52.41999816894531,51.22999954223633,51.72000122070313,1622000.0,-0.0007755120997933185,-1.9749852181044842,3.000127161749864,43.96314404228581,43.60411288403567,0.3461676741456827,0.9006224360128172,7.923248083348675,10.446497443608862,24.538652363648843,1.1899986267089844,-2.0071998491117498,-0.7414993286132798,-3.670923586152277,2.1879249289257174,-2.2062114573827785,0.7232128001562188,-1.9730264058789118,19.270876277650345,-21.078084409526113,1.464712128769497,10,0.34999847412109375,6.25,10.507497787475586,10.280000686645515,-4.209999084472656,2,-0.07702757373267899,2.131576569793706,51.58000183105469,-1.2631615932111668,51.90999984741211,-1.0109271164252778,52.75,-0.07702757373267899
|
|
2070,2015-10-15,52.52000045776367,52.52000045776367,51.1500015258789,51.70000076293945,1939500.0,0.019014348560888017,2.3414620530522416,-4.55554613656575,49.74047852005603,44.79012823389711,-0.3158920083611534,-0.19241646290655012,6.758543686530501,9.438858255163879,23.68220452986547,1.3699989318847727,-1.0288706666385465,0.30400028228759624,-2.5368843386654873,3.14488490324068,-1.116442028188942,1.7244425927641345,-2.8515654505152384,45.86669921875,3.1341310524738617,1.4204423104765407,10,0.1999988555908203,2.4499988555908203,10.069998741149902,9.300001144409187,-3.2400016784667898,3,-0.0830160048048334,-1.9749852181044842,51.540000915527344,2.131576569793706,51.58000183105469,-1.2631615932111668,51.90999984741211,-0.0830160048048334
|
|
2071,2015-10-16,53.81000137329102,54.93000030517578,53.0,54.08000183105469,4188400.0,0.02456208880966715,-1.042324902664834,-0.32926897347387923,66.16542593391972,47.56339289791049,-1.3233528800682066,-1.4878154596943531,5.308559493617331,8.114866330622668,22.267314216603808,2.4099998474121094,-0.7452902665823871,1.5490011215210018,-1.365722840388166,4.46372508343017,0.09163914056641431,3.0063631024755892,-4.042135078394587,72.88138880806923,24.30303695570126,1.4573619809545855,10,-0.9450016021728587,-1.355001449584968,6.12499809265136,6.12499809265136,-1.0400009155273509,4,-0.16279505505789793,2.3414620530522416,52.52000045776367,-1.9749852181044842,51.540000915527344,2.131576569793706,51.58000183105469,-0.16279505505789793
|
|
2072,2015-10-19,53.2599983215332,54.52000045776367,52.75,53.70000076293945,2058100.0,-0.010221204938136608,-1.4246596817599875,1.6296359089560892,66.22763576440326,50.81899302497358,-0.5156043023424886,-1.04826383250726,5.6856659329431665,8.625578652910093,21.436482822027823,1.7700004577636719,-0.3675262001098787,1.0349981307983427,-1.807213514418585,3.8772097760152704,-0.3861076918101176,2.456103953406803,-3.2856466662255954,59.56412707649251,5.359001640416501,1.421105822608463,10,-0.39499855041503906,-0.8049983978271484,6.67500114440918,6.67500114440918,-0.529998779296875,0,-0.1505819920355479,-1.042324902664834,53.81000137329102,2.3414620530522416,52.52000045776367,-1.9749852181044842,51.540000915527344,-0.1505819920355479
|
|
2073,2015-10-20,52.93000030517578,53.5,52.4900016784668,53.11000061035156,1571500.0,-0.006195982477603668,1.1041651765491263,0.40908933277847137,61.26481304595959,51.9955049713461,0.00105798434044857,-0.9056786581880658,5.783142456754746,8.936960802417602,20.546987540158586,1.0099983215332031,-0.10022180268138214,0.7945001602172823,-1.8205608043501869,3.4095611247847515,-0.5130303220664558,2.1020306425010205,-2.757422703873445,47.08993000331021,-10.495781995770479,1.3075304822837355,10,-0.06500053405761719,-0.47500038146972656,7.004999160766602,7.004999160766602,0.020000457763671875,1,-0.16701303800528167,-1.4246596817599875,53.2599983215332,-1.042324902664834,53.81000137329102,2.3414620530522416,52.52000045776367,-0.16701303800528167
|
|
2074,2015-10-21,52.0,53.38000106811523,51.65999984741211,53.31000137329102,2183200.0,-0.017570381632603937,1.3724142285502452,7.277773068283005,58.05243994173654,52.28126476250123,0.6900942350063133,-0.10137677735687589,6.4501912039003315,9.839714606051423,20.014780788470297,1.720001220703118,0.11707825848623088,-0.059000205993655186,-2.5904766761401916,2.4724762641528812,-1.324738441066927,1.2067380290796166,-1.6371254905427293,22.486739381413482,-38.627349358845066,1.2657382350732682,10,0.8649997711181641,0.4549999237060547,7.474998474121094,7.474998474121094,0.5,2,-0.12134618025559663,1.1041651765491263,52.93000030517578,-1.4246596817599875,53.2599983215332,-1.042324902664834,53.81000137329102,-0.12134618025559663
|
|
2075,2015-10-22,52.33000183105469,52.36999893188477,50.0099983215332,50.61000061035156,5737300.0,0.006346189058743956,1.6222295690652568,-1.3129766546595971,55.94888231642472,53.50007443448939,0.07305232092036817,-0.4978583479888954,5.9017510874537535,9.4869826977813,19.364984938357686,2.3600006103515696,0.37378052972638187,0.2970014572143569,-2.2108395563801366,2.8048424708088504,-0.9569190495828863,1.5509219640116,2.5999984741210938,47.154523864720964,-13.171538474111337,1.2539205067972463,10,0.1399974822998047,0.12499809265136719,7.144996643066406,7.144996643066406,-4.510002136230469,3,-0.09554748375783173,1.3724142285502452,52.0,1.1041651765491263,52.93000030517578,-1.4246596817599875,53.2599983215332,-0.09554748375783173
|
|
2076,2015-10-23,48.4900016784668,52.63000106811523,47.4000015258789,52.31999969482422,7717600.0,-0.07338047044189255,1.3505611890195104,-2.2267414524227744,39.97114481647069,53.64981515521969,3.6265991844150776,3.183224077762077,9.426475984661465,13.25822087125124,19.54037393200501,5.229999542236328,0.17273059209378516,-3.338498687744142,-6.2868698780004095,-0.39012749748787456,-4.812684282872276,-1.8643130926160083,6.341598587036131,15.30899320373013,-41.011506378929134,1.4741855951281349,10,2.674999237060547,3.094999313354492,10.984996795654297,10.984996795654297,0.55999755859375,4,0.016291958620015867,1.6222295690652568,52.33000183105469,1.3724142285502452,52.0,1.1041651765491263,52.93000030517578,0.016291958620015867
|
|
2077,2015-10-26,48.29999923706055,48.88000106811523,47.93000030517578,48.56000137329102,3662900.0,-0.0039183838900674894,1.1111092273132037,0.06788571041552519,37.33430788816367,53.18536358549111,3.63268699818164,3.38367891789224,9.270895684816495,13.376381053194258,19.31632115320286,0.950000762939446,-0.15003685779045384,-3.4250011444091797,-6.714540835658212,-0.13546145316014702,-5.069770990033696,-1.7802312987846634,6.234337078857422,14.754064529685332,-35.41863103243019,1.6447698456245174,10,2.865001678466797,3.285001754760742,11.174999237060547,11.174999237060547,0.7000007629394531,0,0.09254661058614055,1.3505611890195104,48.4900016784668,1.6222295690652568,52.33000183105469,1.3724142285502452,52.0,0.09254661058614055
|
|
2078,2015-10-27,48.27999877929688,49.02999877929688,47.790000915527344,48.5,1619500.0,-0.00041408815899768303,-1.0666683620919972,0.8461515889550245,24.779544887264677,51.05385256826654,3.503818439430738,3.460605325453791,8.899270173870924,13.284574066449267,18.88318069450597,1.2399978637695384,-0.23424058252993518,-3.3685014724731346,-6.90727492924583,0.17027198429956059,-5.137888200859479,-1.5991147440867906,5.968964145019527,14.715674260551737,-28.024266879184815,1.7693867283863467,10,2.8850021362304616,3.1850013732910085,11.057500839233391,11.194999694824212,0.8400001525878906,1,0.09217068921815441,1.1111092273132037,48.29999923706055,1.3505611890195104,48.4900016784668,1.6222295690652568,52.33000183105469,0.09217068921815441
|
|
2079,2015-10-28,49.2400016784668,49.38000106811523,47.38999938964844,48.25,3233000.0,0.019884070493837225,2.133859781390916,-4.49998266056333,29.44584695217243,48.798893505168365,2.4398241759791617,2.5186869994876417,7.540083817411329,12.253616081133018,18.553047995363723,1.9900016784667898,-0.14552580120572145,-2.33799858093262,-6.014046779193976,1.3380496173287355,-4.176022680063298,-0.49997448180194226,4.735002789912109,35.30537588223951,-1.131735750107282,1.8380240991306764,10,1.9199981689453125,2.2199974060058594,8.68749713897705,10.234996795654297,-0.060001373291015625,2,0.07534522660455312,-1.0666683620919972,48.27999877929688,1.1111092273132037,48.29999923706055,1.3505611890195104,48.4900016784668,0.07534522660455312
|
|
2080,2015-10-29,48.790000915527344,49.5,48.22999954223633,49.29999923706055,2024500.0,-0.009138926636881983,1.7912102653101434,-0.5151489463361629,32.12998328833508,45.017177655658955,2.575973695767871,3.0054272162413653,7.620640472943371,12.521546482427546,18.05037627460637,1.2700004577636719,-0.10058760296621472,-2.7134994506835923,-6.556892880237292,1.1298939788701077,-4.635196165460442,-0.7918027359067423,4.789903248127736,26.717577813611364,-7.68936657468894,1.9216967147768493,10,2.164999008178711,2.3699989318847656,7.879998207092285,10.68499755859375,3.0,3,0.07604015197490921,2.133859781390916,49.2400016784668,-1.0666683620919972,48.27999877929688,1.1111092273132037,48.29999923706055,0.07604015197490921
|
|
2081,2015-10-30,49.16999816894531,49.58000183105469,48.15999984741211,48.68999862670898,3776800.0,0.007788424806055572,1.1846068975231008,-0.9411786705362425,37.09981174372865,41.78075276447289,1.6411607017419882,2.6054322136655514,6.945368636052592,11.983790841667535,17.399212328964204,1.4200019836425781,-0.08850565711200176,-2.236002159118655,-6.2168373270818265,1.744833008844516,-4.226419743100244,-0.245584575137066,4.038511708269368,81.27839246397815,44.10810246806325,1.9904175839815867,10,1.2750015258789062,1.9900016784667969,7.500000953674316,10.305000305175781,2.990001678466797,4,-0.02745573570050941,1.7912102653101434,48.790000915527344,2.133859781390916,49.2400016784668,-1.0666683620919972,48.27999877929688,-0.02745573570050941
|
|
2082,2015-11-02,51.08000183105469,51.11999893188477,48.18999862670898,49.349998474121094,3620000.0,0.03884490000481011,2.23757376496374,3.6041770974893965,47.95082172249043,40.30142039519854,-0.6823519816981616,0.7172376451137836,4.7887571238325535,9.936710731404602,16.76450514396706,2.9300003051757955,-0.19078809348707892,-0.3164985656738253,-4.29960645287796,3.6666093215303093,-2.308052509275889,1.6750553779282384,1.779397416906022,98.92769153515486,57.161965143536946,1.9915539436020664,11,-0.6950016021728516,0.07999801635742188,5.434998512268066,8.239997863769531,-5.760002136230469,0,-0.03974163119078,1.1846068975231008,49.16999816894531,1.7912102653101434,48.790000915527344,2.133859781390916,49.2400016784668,-0.03974163119078
|
|
2083,2015-11-03,52.09000015258789,52.68999862670898,51.0099983215332,51.25,2765500.0,0.019772871678308324,-1.5454482401865621,0.48554827897951536,52.08807454671899,39.63871312908549,-2.0383938477921504,-0.27952671578853483,3.6316479484765836,8.787570836060866,15.846594799956781,1.6800003051757741,-0.6055036055498775,0.6759998321533232,-3.3165268425619985,4.668526506868645,-1.3202635052043377,2.672263169510984,-4.700000762939453,88.67927244355879,42.24769109517469,1.9962633373576621,11,-2.0500011444091797,-0.9300003051757812,3.6549997329711914,6.459999084472656,-6.1399993896484375,1,-0.0593204097434501,2.23757376496374,51.08000183105469,1.1846068975231008,49.16999816894531,1.7912102653101434,48.790000915527344,-0.0593204097434501
|
|
2084,2015-11-04,51.68000030517578,52.5099983215332,51.43999862670898,51.86999893188477,2093500.0,-0.007870989560589181,-2.1940194833662146,-0.2261888002325233,46.666668685023424,38.607356058929774,-1.8758222786077425,-0.05507063358948017,3.8986675972664955,9.049203615720387,15.876976471814658,1.0699996948242259,-1.0225967165833225,0.3819999694824219,-3.4246568217455433,4.188656760710387,-1.5213284261315607,2.2853283650964045,-4.184000930786134,77.70422530467073,29.91230118488697,1.903328395613984,11,-1.6400012969970703,-0.5200004577636719,3.734999656677246,6.539999008178711,-5.5600013732910085,2,-0.04953562999562566,-1.5454482401865621,52.09000015258789,2.23757376496374,51.08000183105469,1.1846068975231008,49.16999816894531,-0.04953562999562566
|
|
2085,2015-11-05,52.08000183105469,52.2400016784668,51.25,51.93999862670898,1207500.0,0.007739967560310701,3.3043279955550764,-0.7368642961832772,42.61315974901852,38.900913273657316,-2.58707414331527,-0.6564864736265648,3.305482910836119,8.494629175252697,16.208342587498223,0.9900016784667969,-1.3629356635025616,0.8885013580322294,-2.687308181825003,4.464310897889462,-0.8994034118963867,2.6764061279608455,-4.480122471618657,86.5342834430306,40.184500821793975,1.7879047699286175,11,-2.0400028228759766,-0.9200019836425781,3.33499813079834,6.139997482299805,-4.290000915527344,3,-0.0556835910890785,-2.1940194833662146,51.68000030517578,-1.5454482401865621,52.09000015258789,2.23757376496374,51.08000183105469,-0.0556835910890785
|
|
2086,2015-11-06,51.06000137329102,53.1500015258789,50.88000106811523,52.18999862670898,1919600.0,-0.019585261557257705,-2.0469848487175653,-8.071224217323268,40.968819724665494,39.30474792215752,-1.3009949916262684,0.24286355330538356,4.04135040311661,9.357825399082564,16.07005755517214,2.270000457763672,-1.6484439208349286,-0.04699916839599183,-3.5468046466014016,3.452806309809418,-1.7969019074986932,1.7029035707067095,-3.358319628509534,57.86292477898255,12.64002283057112,1.7499027391027044,11,-0.7900009155273509,0.09999847412108664,4.354998588562005,7.1599979400634695,-1.8000030517578196,4,0.014296896251518199,3.3043279955550764,52.08000183105469,-2.1940194833662146,51.68000030517578,-1.5454482401865621,52.09000015258789,0.014296896251518199
|
|
2087,2015-11-09,50.16999816894531,51.0,49.290000915527344,50.86999893188477,1877900.0,-0.017430536239884664,2.562487334051236,0.619471207405271,39.167977655598456,40.90346267419461,-0.131684964114271,1.0496421050588935,4.613934461916742,10.089366619444881,15.866403289688424,1.770000457763679,-1.974556212697891,-0.8500022888183594,-4.3522667472430925,2.6522621696063737,-2.601134518030726,0.9011299403940072,-2.2503836329199274,22.797852701319176,-21.27228289637102,1.751132229212367,11,0.10000228881835938,0.9900016784667969,5.030000686645508,7.895000457763672,-0.1999969482421804,0,0.0396651734322484,-2.0469848487175653,51.06000137329102,3.3043279955550764,52.08000183105469,-2.1940194833662146,51.68000030517578,0.0396651734322484
|
|
2088,2015-11-10,50.08000183105469,50.61000061035156,49.02000045776367,50.18999862670898,1885300.0,-0.001793827808953985,2.3473660540401626,0.15713810823918042,41.932787009266804,42.2909004583162,0.26875574175906536,1.0767034717802204,4.351841412166834,10.028668587741961,15.355750021852954,1.5900001525878906,-1.7742373373324511,-0.8649986267089815,-4.380986575902938,2.6509893224849748,-2.6229926013059597,0.8929953478879966,-1.9511718154351598,25.665886177960708,-20.26136346025244,1.7579939745969777,11,0.5749988555908203,1.0799980163574219,5.119997024536133,7.984996795654297,-0.0800018310546875,1,-0.09504796250384284,2.562487334051236,50.16999816894531,-2.0469848487175653,51.06000137329102,3.3043279955550764,52.08000183105469,-0.09504796250384284
|
|
2089,2015-11-11,47.56999969482422,50.0099983215332,47.459999084472656,49.959999084472656,3640700.0,-0.05011984913055678,1.048193915476041,21.72790012138167,33.09659468055993,42.398301724118966,2.812746301926545,3.4509661202321027,6.503632120723566,12.366262457712857,15.254492123983985,2.6200027465820312,-1.5633908248170698,-3.1765007019042955,-6.986981334667469,0.633979930858878,-5.081741018285882,-1.2712603855227087,5.58000183105468,1.9332260659694314,-42.027846787739044,1.9052403163815868,11,2.7350006103515625,3.5900001525878906,7.364999771118164,10.494998931884766,2.6899986267089844,2,-0.03405505449395718,2.3473660540401626,50.08000183105469,2.562487334051236,50.16999816894531,-2.0469848487175653,51.06000137329102,-0.03405505449395718
|
|
2090,2015-11-12,48.15999984741211,48.9000015258789,47.08000183105469,47.43999862670898,2678100.0,0.01240277814532087,-1.5277864609548335,-0.3012558178138457,48.476447170891944,43.662372327137106,2.3735909550787184,2.6536308219001725,5.481065981295373,11.566255245140795,15.249795357647706,1.8199996948242116,-1.177004080891109,-2.3685005187988253,-6.249983549512457,1.5129825119148066,-4.309242034155638,-0.4277590034420129,4.876201629638665,17.792389961375424,-28.5622610710634,1.9407415153568144,11,1.9550018310546875,2.845001220703125,6.774999618530273,9.904998779296875,3.7400016784667898,3,-0.04235882313103778,1.048193915476041,47.56999969482422,2.3473660540401626,50.08000183105469,2.562487334051236,50.16999816894531,-0.04235882313103778
|
|
2091,2015-11-13,45.04999923706055,47.5,44.22999954223633,47.29999923706055,5343700.0,-0.06457642483814663,1.467923452745285,-3.1249947018183053,38.181824739310656,42.5769282178949,5.4062331419492935,5.347893958759691,8.126661218111778,14.468067003728471,16.716111895258663,3.9300003051757812,-0.9710315716217011,-5.040501022338866,-9.319505305198113,-0.7614967394796182,-7.18000316376849,-2.900998880909242,7.747954254150386,12.112254643703354,-36.66001722553308,2.1395021414296234,11,3.6400012969970703,4.530000686645508,9.927499771118164,13.014999389648438,8.100002288818352,4,0.06082134794383576,-1.5277864609548335,48.15999984741211,1.048193915476041,47.56999969482422,2.3473660540401626,50.08000183105469,0.06082134794383576
|
|
2092,2015-11-16,45.2400016784668,45.5,43.86999893188477,44.70000076293945,2375400.0,0.004217590335716226,2.0754807969136735,-0.24000040690104166,39.08047772473193,41.131639682118575,4.806124267777911,4.770850636895297,7.441352424742178,14.066631600068675,18.198794336206973,1.6300010681152273,-0.7857610212183133,-4.449498748779298,-8.973993953201258,0.07499645564266189,-6.711746350990282,-2.1872511465683147,7.04387457580566,20.32644518411561,-31.400733313061654,2.262247602210981,11,3.269998550415039,4.159997940063477,9.737497329711914,12.824996948242188,7.649997711181641,0,0.08885933894604237,1.467923452745285,45.04999923706055,-1.5277864609548335,48.15999984741211,1.048193915476041,47.56999969482422,0.08885933894604237
|
|
2093,2015-11-17,44.09000015258789,44.9900016784668,43.13999938964844,44.9900016784668,3091000.0,-0.0254200151019508,3.111109227313186,-1.6666666666666667,31.75053678788079,39.474291693547165,5.254559519683731,5.506970060327106,8.065702402526128,15.00387103112137,19.72990492622816,2.1000022888183594,-0.7330590889113822,-5.157500267028809,-10.060427508513186,-0.2545730255444312,-7.608963887770997,-2.70603664628662,7.5207659158935485,13.828251974397658,-38.32479959415761,2.4514636207421874,11,4.055000305175781,4.944999694824219,10.88749885559082,13.974998474121094,9.099998474121087,1,0.13336359827093602,2.0754807969136735,45.2400016784668,1.467923452745285,45.04999923706055,-1.5277864609548335,48.15999984741211,0.13336359827093602
|
|
2094,2015-11-18,45.68999862670898,45.7599983215332,44.06999969482422,44.36000061035156,2424300.0,0.036289373295163685,1.2993219169017338,-1.4777730682829573,39.84272254287718,39.16646533730924,3.034649795119307,3.5942846371604986,6.007124362914837,13.234819035810936,20.83835440226261,1.6899986267089844,-0.9406288080248402,-3.242001724243174,-8.210800435201719,1.726796986715371,-5.72640107972245,-0.757602368763898,5.073690773889162,44.2708036689956,-10.641148584544354,2.484399355479274,11,2.4550018310546946,3.345001220703132,9.287500381469734,12.375000000000007,7.479999542236335,2,0.094331396428879,3.111109227313186,44.09000015258789,2.0754807969136735,45.2400016784668,1.467923452745285,45.04999923706055,0.094331396428879
|
|
2095,2015-11-19,47.33000183105469,49.0,45.7400016784668,45.86000061035156,5939400.0,0.03589413993518953,-2.81286557535035,1.1052657241769048,44.43100783213128,39.55115290480544,0.7263889099544514,1.6448184007125874,4.256964275984473,11.425599009805524,20.78964218810853,3.3100013732910227,-1.282343241470592,-1.3519985198974638,-6.09913168671423,3.3951346469193027,-3.725565103305847,1.0215680635109194,2.671318568448484,71.50174069956073,19.10188602329289,2.373566583408383,11,-0.26000213623046875,1.7049980163574219,7.509998321533203,10.734996795654297,5.039997100830085,3,0.06190569146684566,1.2993219169017338,45.68999862670898,3.111109227313186,44.09000015258789,2.0754807969136735,45.2400016784668,0.06190569146684566
|
|
2096,2015-11-20,49.27999877929688,51.5,47.7400016784668,47.90999984741211,6003200.0,0.041200018440792574,-3.3976710204901117,0.931971288588101,44.56520987969428,40.15084537414941,-1.6792450001937596,-0.25608919312627165,2.202046644484845,9.319998241614414,19.658952613679816,4.1699981689453125,-1.4933418553707796,0.5584985733032326,-4.195050395640344,5.312047542246809,-1.8182759111685556,2.935273057775021,-6.139999389648445,73.44496341358807,25.818093230836773,2.3767744844717873,11,-1.9599990844726634,-0.24499893188477273,4.56500053405761,8.784999847412102,2.3100013732910085,4,0.053165641466750735,-2.81286557535035,47.33000183105469,1.2993219169017338,45.68999862670898,3.111109227313186,44.09000015258789,0.053165641466750735
|
|
2097,2015-11-23,52.77000045776367,52.95000076293945,48.540000915527344,49.52000045776367,5722800.0,0.0708198410088634,1.4432127987826786,2.372264623249611,51.78571428571429,41.24561507153247,-5.321235828524564,-3.577457278598729,-1.347392571002544,5.6910315265105496,18.650332778105874,4.409999847412109,-1.6192346831912516,3.825000190734862,-1.2542813110194544,8.904281692489178,1.2853594398577073,6.364640941612016,-9.462801055908201,98.16513476067541,53.4289223993718,2.5396407508771577,11,-4.725000381469727,-3.940000534057617,-0.1100006103515625,5.2949981689453125,-0.29999923706053977,0,0.007201081387508745,-3.3976710204901117,49.27999877929688,-2.81286557535035,47.33000183105469,1.2993219169017338,45.68999862670898,0.007201081387508745
|
|
2098,2015-11-24,52.72999954223633,53.31000137329102,51.18999862670898,51.84000015258789,3505900.0,-0.0007580237858697547,1.0682922835302082,0.2738459660456731,52.811994366428564,43.436215036628994,-5.437626088888393,-3.3592082393066676,-1.35497948907458,5.604475048550626,17.713144303216215,2.1200027465820455,-1.6563049497918385,3.5624992370605497,-1.7773133936346923,8.902311867755792,0.8925929217129251,6.232405552408174,-9.037088085937498,93.72292504657928,50.96108605065646,2.669906315347622,11,-4.504999160766602,-4.409999847412109,-0.06999969482421875,5.334999084472656,3.1300010681152344,1,0.0030343229433171803,1.4432127987826786,52.77000045776367,-3.3976710204901117,49.27999877929688,-2.81286557535035,47.33000183105469,0.0030343229433171803
|
|
2099,2015-11-25,52.95000076293945,53.72000122070313,51.97000122070313,53.09000015258789,1992100.0,0.0041722211760482075,1.4999972752191832,-0.15730279287465496,52.35261896681381,43.866900791731425,-5.379980901132612,-3.4646489395311733,-1.6622578906436587,5.235876273689634,16.647494880775746,1.75,-1.5926807028171766,3.5970005035400376,-2.00475567833238,9.198756685412455,0.7961224126038289,6.397878594476246,-8.68006391162109,90.35087090308413,50.93137347659484,2.8008780909362074,11,-4.520000457763672,-4.520000457763672,-0.29000091552734375,5.114997863769531,2.6399993896484375,2,0.004532537494078781,1.0682922835302082,52.72999954223633,1.4432127987826786,52.77000045776367,-3.3976710204901117,49.27999877929688,0.004532537494078781
|
|
2100,2015-11-27,52.5,52.88000106811523,51.7599983215332,52.849998474121094,891600.0,-0.008498597855628676,4.4633792333458935,2.5,54.01785115578663,45.62645928245097,-4.7490196741425095,-2.8695780628379737,-1.2801277376922329,5.56045796796576,15.561535255059816,1.19000244140625,-1.5875389425093758,2.9614997863769545,-2.8050439740842634,8.728043546838173,0.07822790614634556,5.8447716666075635,-7.4740579991308564,79.59864023255612,40.755980818667595,2.8832718802306103,11,-4.069999694824219,-4.069999694824219,0.15999984741210938,5.564998626708984,2.4099998474121094,4,0.012761869884672539,1.4999972752191832,52.95000076293945,1.0682922835302082,52.72999954223633,1.4432127987826786,52.77000045776367,0.012761869884672539
|
|
2101,2015-11-30,47.81999969482422,50.0,47.540000915527344,49.27999877929688,8461100.0,-0.08914286295572915,-1.4356467055690896,4.171444141689394,44.58775276973995,46.238378731896304,0.40814752259202436,1.7961896327418572,3.3058795514695234,10.110662380537576,14.438507192073855,4.959999084472656,-1.3270042200656889,-1.6510005950927749,-7.467098101214837,4.165096911029288,-4.559049348153806,1.2570481579682564,-2.0985329563683592,4.530724360359243,-34.8402655154541,2.9080487530610304,11,0.6100006103515625,0.6100006103515625,4.642499923706055,10.244998931884766,6.970001220703125,0,0.09514845809488826,4.4633792333458935,52.5,1.4999972752191832,52.95000076293945,1.0682922835302082,52.72999954223633,0.09514845809488826
|
|
2102,2015-12-01,49.04999923706055,49.20000076293945,47.75,48.84000015258789,4428100.0,0.025721446049475016,4.686253683785361,-0.14383507956000244,47.746165980494474,48.01567086440894,-0.2509596260470275,0.42826711058241074,1.959747197250266,8.748079344565198,14.16158148974983,1.4500007629394531,-1.3485995771026822,-0.3195009231567383,-6.088027394749368,5.449025548435891,-3.2037641589530494,2.564762312639573,-2.688649740024907,24.433628591710104,-15.982304373055157,2.8842632357963143,12,-0.154998779296875,-0.6199989318847656,2.3250017166137695,8.145000457763672,4.8600006103515625,1,0.051783913456377784,-1.4356467055690896,47.81999969482422,4.4633792333458935,52.5,1.4999972752191832,52.95000076293945,0.051783913456377784
|
|
2103,2015-12-02,49.0,49.52999877929688,48.54999923706055,48.91999816894531,2320700.0,-0.001019352453379252,-1.3902436755087213,0.3809627611262489,53.50662043382391,49.5338817411808,0.6356086485157917,0.2475961983050894,1.8667821040932324,8.646134786123419,14.63512425020444,0.9799995422363352,-0.9374144526544512,-0.21500015258789062,-5.840478264979218,5.410477959803437,-3.027739208783558,2.5977389036077767,-2.049958365070964,23.624579488287374,-20.764439650174047,2.8127390561956647,12,0.7300014495849609,-0.5699996948242188,2.3750009536743164,8.194999694824219,5.729999542236328,2,0.07081635144292098,4.686253683785361,49.04999923706055,-1.4356467055690896,47.81999969482422,4.4633792333458935,52.5,0.07081635144292098
|
|
2104,2015-12-03,49.11999893188477,49.70000076293945,48.63000106811523,49.41999816894531,3281300.0,0.002448957793566686,1.4883585796979473,-3.749904634751008,52.40963555480659,50.420395932589166,1.1771074291772905,-0.0780256452567798,1.6406288300875715,8.376381080488905,15.108423697726964,1.0699996948242259,-0.5093670189717443,0.032998847961430045,-5.471518686130295,5.537516382053155,-2.719259919084436,2.7852576150072963,-1.6283605300938078,29.587976988946835,-17.414945539385187,2.7522587670458636,12,1.5100021362304616,-0.6899986267089915,2.1950016021728445,8.075000762939446,7.700000762939446,3,0.13721502086783888,-1.3902436755087213,49.0,4.686253683785361,49.04999923706055,-1.4356467055690896,47.81999969482422,0.13721502086783888
|
|
2105,2015-12-04,49.18000030517578,49.31000137329102,46.77999877929688,49.0,3591300.0,0.0012215263557764366,10.499947981689184,-0.6000025431379922,62.2406623053561,52.38433509099603,1.5724896227557181,-0.38622969769338056,1.494903459485613,8.17343707282727,15.753528671780131,2.5300025939941406,0.18983214410339855,0.2380002975463853,-5.084320668964224,5.560321264056995,-2.423160185708923,2.8991607808016937,4.540000915527351,74.53418062229294,22.16284982790303,2.661160483255305,12,1.0699996948242259,-0.75,2.1299991607666016,8.009998321533203,6.790000915527351,4,0.13033753167214823,1.4883585796979473,49.11999893188477,-1.3902436755087213,49.0,4.686253683785361,49.04999923706055,0.13033753167214823
|
|
2106,2015-12-07,51.790000915527344,51.93000030517578,48.11999893188477,49.02000045776367,5749000.0,0.053070365883606696,1.4983621812069159,15.388865341414826,66.97770251657238,54.072333783313596,-0.7197095855840985,-3.0975494299347304,-1.1635560256981279,5.444438637908178,16.52913688725971,3.8100013732910085,0.7656717582467678,2.8115009307861314,-2.5815211036777654,8.204522965250028,0.11498991355418298,5.50801194801808,1.7912002563476648,97.281566054982,39.16902160808393,2.696511017231948,12,-1.5400009155273366,-3.3600006103515625,-0.7325010299682617,5.399997711181641,4.8400001525878835,0,0.06024326852153705,10.499947981689184,49.18000030517578,1.4883585796979473,49.11999893188477,-1.3902436755087213,49.0,0.06024326852153705
|
|
2107,2015-12-08,52.15999984741211,52.38999938964844,50.68000030517578,51.27000045776367,5806300.0,0.007144215588801739,1.5333348403759317,0.3212993655484694,71.7990242125052,56.182003766211004,-1.3246364076493933,-3.4897390627175042,-1.507467630432025,4.9538305764176656,16.570164107235634,1.7099990844726562,1.1999388921352363,3.0819997787475586,-2.4745332140307355,8.638532771525853,0.303733282358408,5.860266275136709,1.2851772766113356,95.90018685894734,30.856407724441027,2.7782664963891484,12,-1.9099998474121023,-3.729999542236328,-1.3575000762939453,5.029998779296875,3.549999237060547,1,0.05042179976627659,1.4983621812069159,51.790000915527344,10.499947981689184,49.18000030517578,1.4883585796979473,49.11999893188477,0.05042179976627659
|
|
2108,2015-12-09,45.31999969482422,50.38999938964844,45.04999923706055,46.93999862670898,19809600.0,-0.13113497263415452,-3.944444935017687,-1.8202247672604375,49.22105500535585,55.8340522149379,4.865361993698521,3.1361619475263183,5.29772947121198,11.625516650354633,17.091122240666433,7.1100006103515625,1.3444428290817783,-3.5200002670288058,-9.299131653870802,2.2591311198131905,-6.409565960449804,-0.6304345736078076,7.991873862304693,3.678480274533466,-61.34945818576718,2.8895656934209986,12,3.645000457763672,3.1100006103515625,5.452500343322754,11.869998931884766,11.420001983642578,2,0.18954104612602007,1.5333348403759317,52.15999984741211,1.4983621812069159,51.790000915527344,10.499947981689184,49.18000030517578,0.18954104612602007
|
|
2109,2015-12-10,45.95000076293945,46.5,44.61999893188477,44.72999954223633,6151500.0,0.013901171058197992,-1.6111081676768693,-0.7530876698071255,46.965697083870495,55.05047954028055,3.506762545609611,2.5071127715087727,4.612448597447056,10.83857679147853,17.038004130678978,1.8800010681152273,1.0723727000259728,-2.808999252319339,-8.707262741638502,3.089264236999824,-5.75813099697892,0.14013249234024272,7.031397821386726,17.117139674371103,-45.14658826691266,2.9491317446595824,12,2.5549983978271484,2.479999542236328,4.649998664855957,11.239997863769531,10.0,3,0.19107722815052264,-3.944444935017687,45.31999969482422,1.5333348403759317,52.15999984741211,1.4983621812069159,51.790000915527344,0.19107722815052264
|
|
2110,2015-12-11,46.11999893188477,46.63999938964844,45.099998474121094,45.38999938964844,4326300.0,0.0036996336479373504,-1.35114397118305,0.5983596818170506,42.46183346773951,54.81426628450272,2.611181738831135,2.2940645734878657,4.399934385937009,10.509598043409888,16.815397718014047,1.5400009155273438,0.7453307872513264,-2.5370010375976477,-8.548352198964565,3.4743501237692698,-5.5426766182811065,0.468674543085811,6.359715673294922,19.30501816767878,-39.82820408127327,3.0056755806834583,12,2.385000228881829,2.3100013732910085,4.480000495910637,11.069999694824212,10.970001220703118,4,0.23200349112632068,-1.6111081676768693,45.95000076293945,-3.944444935017687,45.31999969482422,1.5333348403759317,52.15999984741211,0.23200349112632068
|
|
2111,2015-12-14,47.790000915527344,47.849998474121094,45.86999893188477,46.09000015258789,3424100.0,0.03620993109971704,1.1758285981374934,2.3287696287199626,36.99059898509936,53.61920328501438,1.0465308200281243,0.8852488533433274,2.6788654813475077,8.702444216117158,15.443528406409332,1.979999542236321,0.4117651395118429,-1.0039991378784165,-6.789889067989918,4.781890792233085,-3.896944102934164,1.8889458271773307,4.218130749254655,40.79796392386507,-12.84452700307795,2.892944965055749,12,0.7149982452392578,0.6399993896484375,2.8099985122680664,9.39999771118164,10.239997863769538,0,0.17116551890498166,-1.35114397118305,46.11999893188477,-1.6111081676768693,45.95000076293945,-3.944444935017687,45.31999969482422,0.17116551890498166
|
|
2112,2015-12-15,49.2599983215332,49.790000915527344,47.5099983215332,47.9000015258789,3222500.0,0.030759518264170005,-1.1308403551584791,0.7999977560614432,41.5653833928441,52.292399169349956,-0.43644212364487345,-0.2826292071270018,1.1689940260437197,7.114585543288065,13.634509143519477,2.2800025939941406,0.07242635976955825,0.2649984359741211,-5.275127196884135,5.805124068832377,-2.5050643804550035,3.0350612524032456,2.3048453792749655,80.41592758290352,30.527926403585496,2.770062816429127,12,-0.7549991607666016,-0.8299980163574219,1.4550018310546875,7.930000305175781,8.370002746582024,1,0.14961435236915843,1.1758285981374934,47.790000915527344,-1.35114397118305,46.11999893188477,-1.6111081676768693,45.95000076293945,0.14961435236915843
|
|
2113,2015-12-16,49.97000122070313,50.70000076293945,49.18999862670898,49.72999954223633,3937400.0,0.014413376438536352,-1.2878759417508698,0.17647223819475066,42.924977806469535,51.23854830842361,-1.111239098949497,-0.5581470910600146,0.4113933945085151,6.29077121510516,11.399703488826752,1.5100021362304759,0.3263238635173522,0.6810012817382898,-4.365197845011203,5.727200408487782,-1.84209828163646,3.2041008451130395,1.1781517939696329,87.99343219754114,41.438184956505985,2.523099563374746,12,-1.4650020599365305,-1.5400009155273509,0.7449989318847585,7.219997406005852,8.619998931884759,2,0.11486887579645244,-1.1308403551584791,49.2599983215332,1.1758285981374934,47.790000915527344,-1.35114397118305,46.11999893188477,0.11486887579645244
|
|
2114,2015-12-17,50.0,51.2400016784668,49.75,50.54999923706055,3128400.0,0.0006003357727444314,-1.8381004973642239,-2.2916474608598225,43.94379827052266,49.20556341566434,-1.1211871944262555,-0.2621353873234682,0.260306461577386,6.113247308518837,9.454486794151443,1.4900016784667969,0.4195143924520437,0.49549999237060405,-4.263502596111863,5.254502580853071,-1.884001301870633,2.875001286611841,-5.380001068115227,79.80454346360662,35.882907213804735,2.3795012942412352,12,-1.4950008392333984,-1.5699996948242188,0.9075002670288086,7.189998626708984,8.810001373291023,3,0.134800033569336,-1.2878759417508698,49.97000122070313,-1.1308403551584791,49.2599983215332,1.1758285981374934,47.790000915527344,0.134800033569336
|
|
2115,2015-12-18,50.2599983215332,51.06999969482422,49.04999923706055,49.75,2731800.0,0.005199966430664116,-1.1151838943868024,-0.927270961790552,57.521575267963705,48.15488261026338,-1.3542956739456002,-0.30711690476927345,-0.12702531971243758,5.697435108377853,9.194022376743089,2.020000457763672,0.3735189270848167,0.6089984893798857,-4.047442283464633,5.265439262224405,-1.7192218970423738,2.937218875802145,-5.507599334716787,81.75041237069459,31.48925256170429,2.3282203864222604,12,-1.7549991607666016,-1.8299980163574219,0.4725017547607422,6.930000305175781,9.34000015258789,4,0.11321135358988754,-1.8381004973642239,50.0,-1.2878759417508698,49.97000122070313,-1.1308403551584791,49.2599983215332,0.11321135358988754
|
|
2116,2015-12-21,51.9000015258789,51.9900016784668,50.349998474121094,50.36999893188477,2583700.0,0.03263038716901545,-1.0891713864328287,3.000014959646326,58.56885780447325,46.68486412048205,-3.3269150234049505,-1.8348454608282836,-1.830863008106185,3.92027073209875,9.543573090052698,1.7300033569335938,0.39083313202604586,2.1180015563964787,-2.6407850935772075,6.876788206370165,-0.2613917685903644,4.497394881383322,-7.017850485229474,97.99106952791438,42.626184156091426,2.379393324986843,12,-3.595001220703118,-3.470001220703118,-1.3400001525878835,5.13499832153321,10.16999816894532,0,0.09999997059963683,-1.1151838943868024,50.2599983215332,-1.8381004973642239,50.0,-1.2878759417508698,49.97000122070313,0.09999997059963683
|
|
2117,2015-12-22,53.1500015258789,53.349998474121094,51.58000183105469,51.7599983215332,2522500.0,0.02408477771193729,-1.0228577158414913,0.9084972860843609,61.63769237154761,48.06449049450337,-4.941350847583642,-3.2200085670535614,-3.104408653078835,2.5423388484908074,9.552364123515277,1.7699966430664062,0.24263853928155044,3.349001502990717,-1.4627561763036283,8.160759182285062,0.9431226633435443,5.75488034263789,-7.983536459716781,95.34890735518104,34.48324088436516,2.4058788396471735,12,-4.1650028228759695,-4.720001220703118,-4.015001296997063,2.4599971771240305,7.66999816894532,1,0.09181556186864648,-1.0891713864328287,51.9000015258789,-1.1151838943868024,50.2599983215332,-1.8381004973642239,50.0,0.09181556186864648
|
|
2118,2015-12-23,52.88999938964844,53.959999084472656,52.47999954223633,53.66999816894531,2052600.0,-0.004891855668223588,1.1764689382804698,-0.5611489073250281,60.48970339834874,49.56715786277872,-3.9053038241704385,-3.106686474560206,-2.8608204195391167,2.687405915660868,9.507018812514136,1.4799995422363281,-0.2705425685412237,3.0809993743896484,-1.7517486884814062,7.913747437260703,0.6646253429541247,5.497373405825172,-7.23252231900878,78.20774484569122,12.832713161649451,2.416374031435526,12,-3.3600006103515625,-4.340000152587891,-3.934999465942383,2.539999008178711,9.119998931884766,2,0.08961999873636795,-1.0228577158414913,53.1500015258789,-1.0891713864328287,51.9000015258789,-1.1151838943868024,50.2599983215332,0.08961999873636795
|
|
2119,2015-12-24,53.18999862670898,53.59000015258789,52.43000030517578,52.72000122070313,832800.0,0.0056721353851869605,-1.209525124341056,-0.6025617199420765,61.01042746598352,51.6281127514725,-3.431126944361118,-3.570863826138499,-3.172796414702958,2.261872230659044,9.306200446624285,1.1599998474121094,-0.9327917187903338,3.3689987182617145,-1.4976610397478325,8.235658476271261,0.935668839256941,5.802328597266488,-6.86831979496268,84.31770913048969,19.27088636040982,2.4333298790047753,12,-3.2749996185302663,-4.17499923706054,-4.599998474121087,1.875000000000007,9.830001831054695,3,0.10152287394809867,1.1764689382804698,52.88999938964844,-1.0228577158414913,53.1500015258789,-1.0891713864328287,51.9000015258789,0.10152287394809867
|
|
2120,2015-12-28,53.16999816894531,54.1500015258789,52.599998474121094,52.84000015258789,2158000.0,-0.0003760191442009342,-2.8271615403815455,0.7021273141948315,54.417404003721906,53.56442442020834,-2.5769054476480306,-3.68713656198031,-3.1968452048361513,2.1530314474939303,9.259917705292988,1.5500030517578054,-0.5546952866382711,3.3154983520507812,-1.637270032388905,8.268266736490467,0.8391141598309346,5.791882544270628,-6.237253716980909,74.21045868686194,12.694137383702916,2.476384192219844,12,-2.339998245239258,-3.7849979400634766,-4.579998016357422,1.8950004577636719,9.460002899169915,0,0.10607491816014081,-1.209525124341056,53.18999862670898,1.1764689382804698,52.88999938964844,-1.0228577158414913,53.1500015258789,0.10607491816014081
|
|
2121,2015-12-29,52.36999893188477,53.75,51.88000106811523,53.25,2014600.0,-0.015046064784854374,-1.010755003722405,-2.6666859329302617,50.65420263097603,54.57429322444521,-1.1833540702212488,-2.6654437823409154,-2.49268642450388,2.824935638591249,9.1806236372175,1.8699989318847727,-0.12996706911648204,2.287999153137214,-2.689222965358404,7.265221271632832,-0.20061190611059487,4.776610212385023,-4.71552877252892,30.739190452865838,-25.33609781740738,2.488611059247811,12,-0.7699985504150462,-2.984998703002937,-4.317499160766609,2.420001983642571,8.380001068115227,1,0.1380561330856631,-2.8271615403815455,53.16999816894531,-1.209525124341056,53.18999862670898,1.1764689382804698,52.88999938964844,0.1380561330856631
|
|
2122,2015-12-30,51.59000015258789,52.79999923706055,51.34000015258789,52.40999984741211,1683600.0,-0.014894000290345488,-1.2121203363870185,0.931816704018873,81.38137839995824,58.84722662372174,-0.04256285965380613,-1.7764787046589205,-1.801836823513142,3.469406580360342,9.015717170094936,1.4599990844726562,0.4259771878046692,1.381000328063962,-3.614934332014343,6.376934988142267,-1.1169670019751905,3.8789676581031145,-3.2859768565797367,8.896792805022931,-51.58365491365381,2.497967330039153,12,0.010000228881835938,-2.2049999237060547,-3.4125003814697266,0.37999916076660156,6.369998931884766,2,0.2031401339647141,-1.010755003722405,52.36999893188477,-2.8271615403815455,53.16999816894531,-1.209525124341056,53.18999862670898,0.2031401339647141
|
|
2123,2015-12-31,52.47000122070313,53.540000915527344,51.59000015258789,51.709999084472656,1747100.0,0.017057589949844187,-2.9000015258789062,-0.9268322183868564,81.83593451685798,63.05746398442567,-0.5930063343674803,-2.5119772078789566,-2.7519609935594005,2.4317521078387117,9.082603636094998,1.9500007629394531,1.0436061784928086,2.0875013351440472,-2.9722547682177236,7.147257438505818,-0.44237671653683464,4.617379386824929,-3.5813801017079,40.21354148990363,-24.68828148645848,2.5298780516808845,12,-0.8700008392334055,-3.085000991821296,-4.032501220703132,-3.0150012969970774,4.409999847412095,3,0.1591385225816695,-1.2121203363870185,51.59000015258789,-1.010755003722405,52.36999893188477,-2.8271615403815455,53.16999816894531,0.1591385225816695
|
|
2124,2016-01-04,55.86000061035156,56.209999084472656,53.52999877929688,53.709999084472656,7252300.0,0.06460833449172543,-1.135456593037506,2.828941424484238,86.18127630220451,66.24187521045242,-3.424467948687827,-5.661405737633295,-6.1441559060456825,-1.1051333465267135,9.551583259121719,3.739997863769524,1.5887630341818664,5.140500640869142,-0.4365784016695926,10.717579683407877,2.351961119599771,7.929040162138513,-6.4452414506679645,92.81317143973912,21.228927587318182,2.788539521269368,1,-2.5800018310546875,-5.445001602172852,-7.58750057220459,-6.405000686645508,1.8199996948242188,0,0.11009662806988896,-2.9000015258789062,52.47000122070313,-1.2121203363870185,51.59000015258789,-1.010755003722405,52.36999893188477,0.11009662806988896
|
|
2125,2016-01-05,55.59000015258789,56.66999816894531,55.15999984741211,56.20000076293945,3139700.0,-0.004833520494334498,-1.054417779069526,-0.2837210127570483,82.33830161219976,68.88292452242202,-2.5914114669445567,-5.150637602263501,-5.8901722399456915,-0.9622472426741666,9.427582664393592,1.5099983215332031,2.0893633094461563,4.550000190734863,-1.3801264341132793,10.480126815583006,1.584936878310792,7.515063503158935,-5.359812201929607,79.73736551040024,4.082935006062982,2.9650633124240713,1,-1.585000991821289,-4.945001602172852,-7.159999847412109,-6.135000228881836,1.6300010681152415,1,0.13365713770068943,-1.135456593037506,55.86000061035156,-2.9000015258789062,52.47000122070313,-1.2121203363870185,51.59000015258789,0.13365713770068943
|
|
2126,2016-01-06,54.90999984741211,55.63999938964844,54.52999877929688,54.95000076293945,2776900.0,-0.012232421358324586,-1.7749909401285864,0.0655752057433024,75.06654562538678,70.37501932840416,-1.6087150732886357,-4.453229487107251,-5.110626998998725,-0.43823732283767924,10.28204198697912,1.1100006103515554,2.584588074814654,3.7139999389648466,-2.458401905305081,9.886401783234774,0.6277990168298828,6.80020086109981,-3.778238466193642,66.97938130310966,-7.73927479231223,3.0862009221349638,1,-0.9050006866455078,-4.26500129699707,-6.479999542236328,-5.454999923706055,3.9300003051757812,2,0.14059372140149362,-1.054417779069526,55.59000015258789,-1.135456593037506,55.86000061035156,-2.9000015258789062,52.47000122070313,0.14059372140149362
|
|
2127,2016-01-07,54.790000915527344,56.0,53.75,54.0,4041300.0,-0.00218537483551684,-2.4883696172885506,-19.749570856379936,72.56554099763622,71.71677906165831,-1.3763562336271136,-4.34907427008438,-4.884299844766424,-0.4872081698354407,11.182229518206931,2.25,2.7890328791317387,3.462500953674315,-2.9053424155247782,9.830344322873408,0.2785792690747684,6.646422638273862,-2.882886384027117,62.99216559997777,-9.632276146882148,3.1839216845995466,1,-0.7850017547607422,-4.145002365112305,-6.3600006103515625,-5.335000991821289,5.009998321533203,3,0.10877895573795482,-1.7749909401285864,54.90999984741211,-1.054417779069526,55.59000015258789,-1.135456593037506,55.86000061035156,0.10877895573795482
|
|
2128,2016-01-08,53.90999984741211,55.77000045776367,52.97000122070313,55.43000030517578,3170900.0,-0.01606134428564765,1.5454529691339014,-1.9240489825876173,66.95576308650962,72.37737190838344,-0.37599189173663916,-2.943447659374989,-3.9053592128116037,0.19782988998974105,10.301487627161904,2.7999992370605398,2.846500473642557,2.1529998779296875,-3.641727846459794,7.947727602319169,-0.7443639842650569,5.050363740124432,-1.3360816066695733,25.405389243781894,-44.3977658070862,2.8973638621947413,1,0.09499931335449219,-3.2650012969970703,-5.247499465942383,-4.454999923706055,6.599998474121094,4,0.07512519474167578,-2.4883696172885506,54.790000915527344,-1.7749909401285864,54.90999984741211,-1.054417779069526,55.59000015258789,0.07512519474167578
|
|
2129,2016-01-11,54.72999954223633,55.09000015258789,52.709999084472656,54.4900016784668,3344000.0,0.015210530460863625,3.9583402872151887,-0.1578932838761328,68.4863513394979,73.94058827902523,-1.0667497522633766,-3.237957427076175,-4.645799453941443,-0.8196129243641792,9.222197920709906,2.3800010681152344,2.7572775184685483,2.5339996337890653,-2.7128078646240397,7.78080713220217,-0.08940411541748716,5.157403382995618,1.9399986267089844,51.01012436301284,-16.567890358319055,2.623403749206554,1,-0.7250003814697266,-4.085000991821289,-5.649998664855957,-5.274999618530273,5.930000305175781,0,0.0392837848321137,1.5454529691339014,53.90999984741211,-2.4883696172885506,54.790000915527344,-1.7749909401285864,54.90999984741211,0.0392837848321137
|
|
2130,2016-01-12,56.81999969482422,61.29999923706055,56.27999877929688,59.91999816894531,12958800.0,0.03818746884832325,-1.4019139192634944,-12.916775280541692,69.61721614730212,76.04758978083923,-2.8882823339109294,-4.727626830124159,-6.615806735782293,-3.075511508284528,8.815656185065375,6.569999694824219,2.768863172893205,4.0889997482299805,-0.7123549451773812,8.890354441637342,1.6883224015262996,6.489677094933661,-4.1100006103515625,47.84633920074322,-15.228451004247738,2.400677346703681,1,-0.5,-3.8600006103515625,-7.289999008178711,-7.4850006103515625,3.9399986267089844,1,0.015135526486634188,3.9583402872151887,54.72999954223633,1.5454529691339014,53.90999984741211,-2.4883696172885506,54.790000915527344,0.015135526486634188
|
|
2131,2016-01-13,55.97000122070313,58.27999877929688,55.11999893188477,57.9900016784668,3413900.0,-0.014959494521055272,1.4307741063686368,0.6516133716279883,61.61449685585982,73.85126960927273,-1.6471345960956398,-3.40811776491978,-5.665468775862813,-2.3597172174996857,8.704906337045681,3.1599998474121094,2.7334270220597574,2.8300012588501033,-1.5765445972858743,7.236547114986081,0.6267283307821145,5.033274186918092,-3.260002136230476,37.95113013180031,-20.17201098837218,2.2032729280679892,1,0.47499847412108664,-3.010002136230476,-6.6300010681152415,-6.635002136230476,4.529998779296868,2,0.02233339240195753,-1.4019139192634944,56.81999969482422,3.9583402872151887,54.72999954223633,1.5454529691339014,53.90999984741211,0.02233339240195753
|
|
2132,2016-01-14,56.63000106811523,57.38000106811523,53.599998474121094,56.06000137329102,3625600.0,0.011792028461989013,2.6521769577508576,-0.282178002798697,64.91229084183453,71.97086475649236,-1.6953060571308711,-3.6761432170028243,-6.276965646109183,-3.135319055299,9.1028575865348,3.7800025939941335,2.89160778252495,3.1215009689330984,-1.1494207431045211,7.392422680970718,0.9860401129142886,5.256961824951908,-3.7482019805908138,45.63448095471338,-9.53714741633813,2.1354608560188106,1,0.3749980926513743,-3.670001983642571,-7.290000915527337,-7.595001220703118,4.0,3,0.03902523473051778,1.4307741063686368,55.97000122070313,-1.4019139192634944,56.81999969482422,3.9583402872151887,54.72999954223633,0.03902523473051778
|
|
2133,2016-01-15,55.709999084472656,56.34000015258789,52.9000015258789,55.18000030517578,3955200.0,-0.01624584083154057,2.8435719187278177,0.9298229176426729,59.57446993534441,69.01455293795235,-0.29879998506988414,-2.4285808038954286,-5.350711408611758,-2.2914570375603063,9.747848118268692,3.729999542236328,3.183759786736715,1.914499092102048,-2.1201381244755453,5.949136308679641,-0.10281951618674867,3.9318177003908445,5.590000152587891,34.92432999662051,-15.876417377961651,2.017318608288797,1,1.2950000762939453,-2.75,-6.369998931884766,-6.674999237060547,5.1000022888183665,4,0.07341590773294127,2.6521769577508576,56.63000106811523,1.4307741063686368,55.97000122070313,-1.4019139192634944,56.81999969482422,0.07341590773294127
|
|
2134,2016-01-19,56.7400016784668,57.47999954223633,55.56000137329102,56.18000030517578,3150700.0,0.018488648553599107,-1.133332203052192,1.056608798295618,62.59704661171747,66.82108016012099,-1.330794324212846,-3.085968533346687,-6.349146577956475,-3.386475342621516,10.734597734976441,1.9199981689453054,3.2128332677729787,2.607501602172853,-1.212523248550042,6.427526452895748,0.697489176811402,4.517514027534304,4.391997604370118,45.714299986966495,-2.0374833726884845,1.9100124253614474,1,0.2649974822998047,-3.7800025939941406,-8.042501449584961,-7.7050018310546875,4.609996795654297,1,0.06644336502543924,2.8435719187278177,55.709999084472656,2.6521769577508576,56.63000106811523,1.4307741063686368,55.97000122070313,0.06644336502543924
|
|
2135,2016-01-20,55.95000076293945,56.70000076293945,53.18000030517578,55.52999877929688,3217000.0,-0.013923173989385917,2.666663355300934,0.7500017029856618,62.64124613411782,65.44049132775777,-0.5412782311532425,-1.9476892026414276,-5.5490024831579206,-2.692451126473941,11.215381122236085,3.5600013732910156,3.1652278650584194,1.5330005645751967,-1.900672759304605,4.966673888454999,-0.1838360973647042,3.2498372265150977,5.017358564758304,56.69146457505809,6.5073096352360835,1.716836661939901,1,1.0549983978271484,-2.750001907348633,-7.482501029968262,-6.915000915527344,5.61000061035157,2,0.08418228811879658,-1.133332203052192,56.7400016784668,2.8435719187278177,55.709999084472656,2.6521769577508576,56.63000106811523,0.08418228811879658
|
|
2136,2016-01-21,57.09000015258789,59.02999877929688,54.849998474121094,56.86000061035156,3749700.0,0.02037532393392838,1.034064994695614,0.547615371340869,68.93938836654294,65.0375854798585,-1.4969442858052062,-2.823703561945834,-6.632519976364584,-3.959975973923406,12.192087700578375,4.180000305175788,2.6927497979608788,2.4135000228881864,-1.0036664395654995,5.830666485341872,0.7049167916613399,4.122083254115033,3.7160120190734887,68.35237363887428,12.410873819183323,1.7085832312268432,1,-0.08500099182128906,-3.5050010681152344,-8.6225004196167,-8.055000305175781,5.6399993896484375,3,0.06428443088345226,2.666663355300934,55.95000076293945,-1.133332203052192,56.7400016784668,2.8435719187278177,55.709999084472656,0.06428443088345226
|
|
2137,2016-01-22,58.02999877929688,58.38000106811523,56.1500015258789,57.91999816894531,2204500.0,0.016465206239211883,4.506136442841227,0.47826447514639947,69.0672045964742,65.2721900920768,-2.1557130730434295,-3.5619845264755767,-7.475257453033379,-5.031791245242587,12.748318308450676,2.229999542236328,2.370820561978796,3.109498786926274,-0.537876997857424,6.756874571709972,1.2858108945344213,4.933186679318126,2.617893179448849,83.6867789876673,24.69185275942138,1.82368789239185,1,-1.0249996185302805,-3.625000000000007,-9.56249904632569,-8.994998931884773,4.710002899169915,4,0.042564212866816886,1.034064994695614,57.09000015258789,2.666663355300934,55.95000076293945,-1.133332203052192,56.7400016784668,0.042564212866816886
|
|
2138,2016-01-25,57.63000106811523,58.66999816894531,57.02000045776367,58.66999816894531,2277600.0,-0.006892947089365831,2.1730813669859037,-9.454466638923021,57.635894885508044,64.06658381941126,-1.3103362291006988,-2.939373434521329,-6.977739991102894,-4.7806868427318605,13.159052202438115,1.6499977111816406,2.221806887721037,2.472500991821285,-1.234845786344529,6.179847769987099,0.6188276027383779,4.326174380904192,2.8629330819731678,76.06840895130337,20.46926463840162,1.8536733890829085,1,-0.5300006866455007,-2.4550018310546804,-9.162501335144036,-8.595001220703118,5.1599998474121165,0,0.052056219753565225,4.506136442841227,58.02999877929688,1.034064994695614,57.09000015258789,2.666663355300934,55.95000076293945,0.052056219753565225
|
|
2139,2016-01-26,58.59000015258789,59.33000183105469,57.61000061035156,58.72999954223633,2630300.0,0.016657974434843403,1.5671584005648012,0.13461517300067033,62.2149849275953,63.24411368388828,-1.8609072641865936,-3.6618185131439276,-7.746136154758297,-5.87049932352766,13.680409283162776,1.720001220703125,2.1645029085619143,3.1625000000000014,-0.7237507877509799,7.048750787750983,1.2193746061245108,5.105625393875492,1.751075345016318,87.96745536805307,33.95840254757388,1.9431253938754915,1,-2.4749984741210938,-3.4150009155273438,-10.1225004196167,-9.555000305175781,3.1899986267089915,1,0.03789044572318678,2.1730813669859037,57.63000106811523,4.506136442841227,58.02999877929688,1.034064994695614,57.09000015258789,0.03789044572318678
|
|
2140,2016-01-27,58.81000137329102,59.90999984741211,58.38999938964844,58.59000015258789,2577800.0,0.0037549278056012714,-3.903205562050083,-1.571444141689424,66.49746880952398,63.786666123184304,-1.9768253662693667,-3.623393422541774,-7.787047962442266,-6.256917320619223,14.09160710462118,1.5200004577636719,2.2540224353337877,3.100501060485847,-0.9124649544215302,7.113467075393224,1.0940180530321584,5.1069840679395355,1.3822526448786832,78.2609056209475,24.822919155758456,2.006483007453689,1,-2.405000686645515,-3.635002136230476,-10.342501640319831,-9.775001525878913,2.4099998474121094,2,0.043189883378979665,1.5671584005648012,58.59000015258789,2.1730813669859037,57.63000106811523,4.506136442841227,58.02999877929688,0.043189883378979665
|
|
2141,2016-01-28,59.599998474121094,60.66999816894531,59.04999923706055,59.709999084472656,2772500.0,0.013433039999704022,-1.6776862109623762,-0.49999999999998385,69.2553978433671,64.26923356779903,-2.4560355468688897,-4.0516974664123,-8.284823424885246,-7.203880309768401,14.916228138785176,1.8599967956542898,2.2908768714830146,3.5289981842040987,-0.5197461026296679,7.577742471037865,1.5046260407872154,5.553370327620982,-6.699996948242195,76.32742279874086,23.10251321824972,2.0243721434168815,1,-2.8149986267089844,-3.7749996185302734,-11.132498741149902,-10.564998626708984,2.4000015258789062,3,0.03288595552600526,-3.903205562050083,58.81000137329102,1.5671584005648012,58.59000015258789,2.1730813669859037,57.63000106811523,0.03288595552600526
|
|
2142,2016-01-29,62.06999969482422,62.06999969482422,59.5,59.5,3337000.0,0.04144297456275314,1.0,-23.363503953391593,78.97727626783839,66.42510093807614,-4.551903512896843,-6.004142584172371,-10.434001683776955,-9.82973410305712,16.154706527344707,2.5699996948242188,2.2194141965119627,5.47499942779541,1.1639199187098725,9.786078936880948,3.319459673252645,7.630539182338175,-9.014598236083991,100.0,41.46924298441294,2.1555397545427684,1,-4.444999694824219,-5.364999771118164,-13.702499389648438,-13.03499984741211,0.15000152587891336,4,0.010633153708024645,-1.6776862109623762,59.599998474121094,-3.903205562050083,58.81000137329102,1.5671584005648012,58.59000015258789,0.010633153708024645
|
|
2143,2016-02-01,60.81999969482422,61.63000106811523,59.63999938964844,61.25,2403000.0,-0.020138553345348753,2.344533774426863,-0.167315313710647,70.98553017594143,67.35715466743436,-2.7947161741143702,-4.317887518944097,-8.834015498238543,-8.74779069737469,17.17096588151933,2.4300003051757812,2.3281530799144434,3.807499504089357,-0.4383544572949418,8.053353465473656,1.6845725233972075,5.930426484781506,-7.404014306640633,71.97308841717401,11.975030718289233,2.12292698069215,2,-3.1949996948242188,-4.114999771118164,-12.112500190734863,-11.78499984741211,1.3100013732910085,0,0.0315685957460794,1.0,62.06999969482422,-1.6776862109623762,59.599998474121094,-3.903205562050083,58.81000137329102,0.0315685957460794
|
|
2144,2016-02-02,62.0099983215332,63.5,61.11999893188477,61.2400016784668,3621400.0,0.019565909777705226,-3.7128634341267905,-1.7906885967246855,69.06686204498654,68.07111199086421,-3.529741011144367,-5.294997307224648,-9.704564718983711,-10.07125278300201,17.48629369276572,2.6800003051757812,2.380508809296053,4.689998245239259,-0.0647261428954522,9.44472263337397,2.3126360511719,7.0673604393066185,-8.247852361083993,70.84145791590647,8.921856330411423,2.3773621940673575,2,-2.8349990844726562,-4.589998245239258,-12.969999313354492,-12.974998474121094,1.220001220703125,1,0.012578658524544428,2.344533774426863,60.81999969482422,1.0,62.06999969482422,-1.6776862109623762,59.599998474121094,0.012578658524544428
|
|
2145,2016-02-03,63.02000045776367,63.13999938964844,60.4900016784668,61.88999938964844,3174300.0,0.016287730423623303,2.868612813494572,1.4675402526628685,75.59912491900344,68.81108271891537,-3.834652195594259,-6.02892822653498,-10.42966507535094,-11.042385445213633,17.56380874330761,2.6499977111816406,2.6311291313603036,5.328500366210939,0.014724259765003467,10.642276472656874,2.6716123129879676,7.98538841943391,-8.673583254941413,89.21349528220611,23.259803275315008,2.6568880532229695,2,-3.1949996948242188,-5.600000381469727,-13.555001258850098,-13.985000610351562,1.3999977111816406,2,-0.01967631973119144,-3.7128634341267905,62.0099983215332,2.344533774426863,60.81999969482422,1.0,62.06999969482422,-0.01967631973119144
|
|
2146,2016-02-04,62.63000106811523,63.34000015258789,61.65999984741211,62.2599983215332,2044700.0,-0.00618850185362696,-1.140128193290991,0.3274357494185061,72.22222222222217,69.16164023288738,-2.8789092287898868,-5.30278792064297,-9.816285523055129,-10.622894316874998,17.96692748583688,1.6800003051757812,2.763938020960886,4.5525009155273395,-1.0255416720097017,10.13054350306438,1.763479621758819,7.34152220929586,-7.7343688974623035,78.25002670288069,9.324316359864582,2.7890212937685197,2,-2.3700008392333913,-5.210000991821282,-12.522500991821282,-13.595001220703118,2.1000022888183807,3,-0.022513169780703057,2.868612813494572,63.02000045776367,-3.7128634341267905,62.0099983215332,2.344533774426863,60.81999969482422,-0.022513169780703057
|
|
2147,2016-02-05,60.75,63.13000106811523,59.88000106811523,62.38000106811523,2662300.0,-0.030017580010426204,1.0766766076262326,-4.405375590242761,67.42739016124612,70.24958415241383,-0.6397803292320745,-3.1129893868738208,-7.842654852652032,-8.7205214873102,18.453423719538677,3.25,2.9411270964374623,2.374499893188478,-3.0998937143973393,7.848893500774295,-0.3626969106044271,5.111696696981383,-5.338105759586249,28.756487949116295,-42.633151552853604,2.737196803792907,2,-0.19499969482421875,-3.3299999237060547,-10.257499694824219,-11.71500015258789,2.229999542236328,4,0.020576131687242816,-1.140128193290991,62.63000106811523,2.868612813494572,63.02000045776367,-3.7128634341267905,62.0099983215332,0.020576131687242816
|
|
2148,2016-02-08,57.959999084472656,60.11000061035156,55.36999893188477,59.9900016784668,5137000.0,-0.045925940996334846,3.176212090403259,1.2453995483214226,53.76078175436121,69.31022824427671,2.4607250506811056,-0.004232621440735329,-4.988224403304407,-5.9174391728719655,18.800631989401758,5.380001068115227,2.869276169697791,-0.6180009841918945,-5.681066507704124,4.4450645393203345,-3.1495337459480055,1.9135317775642164,5.540000915527344,31.857316264637607,-41.01287999113707,2.5315327617561145,2,1.4750003814697266,-0.41499900817871094,-7.467498779296875,-8.924999237060547,4.319999694824226,0,0.07349900282127031,1.0766766076262326,60.75,-1.140128193290991,62.63000106811523,2.868612813494572,63.02000045776367,0.07349900282127031
|
|
2149,2016-02-09,56.88000106811523,57.93000030517578,54.599998474121094,57.43000030517578,3692600.0,-0.018633506442665815,3.2967786711557063,0.27093523854981905,52.81647672502467,67.79011801266569,3.657249815160789,1.312383396781449,-3.862110509014393,-4.850945080219951,19.37408832458603,3.3600006103515625,2.702352267882958,-1.8054990768432688,-6.609214121186973,2.9982159675004354,-4.207356599015121,0.5963584453285833,6.457398910522471,26.08698119145098,-46.81261062213425,2.401857522171851,2,2.1699981689453196,1.2249984741211009,-6.387500762939446,-8.050001144409173,5.91999816894532,1,0.09229957632583363,3.176212090403259,57.959999084472656,1.0766766076262326,60.75,-1.140128193290991,62.63000106811523,0.09229957632583363
|
|
2150,2016-02-10,57.68000030517578,58.54999923706055,56.75,56.81000137329102,1963100.0,0.014064683931748423,-2.6363559299175794,-1.5818184340298878,51.82436721888183,65.85333683216732,2.995066464011373,0.6114669576710412,-4.591239908518801,-5.64684032187067,17.971009201600157,1.7999992370605469,2.8267702706256514,-1.0484998703002901,-5.796982830823865,3.6999830902232844,-3.4227413505620774,1.3257416099614971,5.307903613281255,35.24028878212977,-36.655067977279685,2.374241480261788,2,1.3699989318847656,0.4249992370605469,-5.832501411437988,-8.005001068115234,4.829998016357422,2,0.0962205133095766,3.2967786711557063,56.88000106811523,3.176212090403259,57.959999084472656,1.0766766076262326,60.75,0.0962205133095766
|
|
2151,2016-02-11,57.22000122070313,57.7400016784668,55.43999862670898,56.72000122070313,2188600.0,-0.007975018759342367,1.987015174559489,0.5747133492644688,47.418744976341095,62.346833355334276,3.4441485377697276,1.2331381057324577,-3.9133815529323286,-5.17068064115405,17.15111434843115,2.3000030517578196,2.8017520348730613,-1.5709989547729393,-6.19795787735255,3.055959967806672,-3.8844784160627412,0.7424805065168627,5.432386479980465,30.715145953493018,-38.04917696344205,2.313479461289805,2,1.8299980163574148,0.884998321533196,-4.895002365112312,-7.315002441406257,2.989997863769524,3,0.12583007330725304,-2.6363559299175794,57.68000030517578,3.2967786711557063,56.88000106811523,3.176212090403259,57.959999084472656,0.12583007330725304
|
|
2152,2016-02-12,58.84000015258789,58.93000030517578,56.56000137329102,57.61000061035156,1497200.0,0.028311759827411853,2.361700976400268,2.4599990844726562,53.57776276863621,60.41263697674481,1.472656479424515,-0.2243042674454614,-5.33185752654299,-6.782019540731461,16.759919417853908,2.3699989318847585,2.747548384899112,-0.061499977111814985,-4.575334528482671,4.452334574259041,-2.3184172527972464,2.1954172985736164,3.490291979033209,76.9509988133596,8.734244430678814,2.2569172756854288,2,0.20999908447265625,-0.7350006103515625,-6.51500129699707,-8.935001373291016,1.4900016784667969,4,0.10010202564703197,1.987015174559489,57.22000122070313,-2.6363559299175794,57.68000030517578,3.2967786711557063,56.88000106811523,0.10010202564703197
|
|
2153,2016-02-16,59.79999923706055,60.459999084472656,58.93000030517578,59.52999877929688,1515000.0,0.01631541607721143,-1.0816346655386908,0.21951264898258618,53.57776276863619,58.69162594603921,0.39420994399883114,-0.9087733537859606,-6.073411541199853,-7.7395040435498,16.69175987663215,1.6199989318847656,2.6025327487629824,0.6939990997314425,-3.574984579597576,4.962982779060461,-1.4404927399330703,2.828490939395955,2.221081148260552,88.7372051421593,22.067899479119234,2.1344918396645096,2,-0.8299999237060547,-1.6949996948242188,-7.475000381469727,-9.895000457763672,0.2700004577636719,1,0.053177263306802836,2.361700976400268,58.84000015258789,1.987015174559489,57.22000122070313,-2.6363559299175794,57.68000030517578,0.053177263306802836
|
|
2154,2016-02-17,60.5099983215332,61.43000030517578,59.93000030517578,60.13999938964844,1817900.0,0.011872894540651435,-2.7974822905651084,1.3703640910439898,54.88505041540751,56.390062112306325,-0.6156862544098018,-1.393286769825579,-6.556079956432612,-8.423833461837063,16.39396896660239,1.6300010681152344,2.0648726871171377,1.2154983520507798,-2.945161294985617,5.376157999087177,-0.8648314714674186,3.2958281755689782,1.2142387873398945,84.64103963526665,18.63502995174605,2.0803298235181975,2,-1.539999008178711,-2.404998779296875,-8.184999465942383,-10.604999542236328,0.3800010681152344,2,0.02925137178749182,-1.0816346655386908,59.79999923706055,2.361700976400268,58.84000015258789,1.987015174559489,57.22000122070313,0.02925137178749182
|
|
2155,2016-02-18,60.65999984741211,61.36999893188477,60.13000106811523,60.88000106811523,1501200.0,0.0024789543883614318,1.0666683620919846,-0.5945996102811351,53.1622955830763,54.27229248573457,-1.2691205681162359,-1.2356890998667467,-6.474255035833309,-8.53617480045024,16.986265272047664,1.2399978637695455,1.727533791031476,1.1299999237060518,-2.757832153105099,5.017832000517203,-0.8139161146995235,3.073915962111627,0.7792677160709047,87.1452380300374,21.51764542349804,1.9439160384055754,2,-1.7950000762939453,-2.4599990844726562,-8.335000991821289,-10.755001068115234,-0.1399993896484375,3,0.035278592071076975,-2.7974822905651084,60.5099983215332,-1.0816346655386908,59.79999923706055,2.361700976400268,58.84000015258789,0.035278592071076975
|
|
2156,2016-02-19,60.7599983215332,60.84000015258789,58.1500015258789,60.15999984741211,1845900.0,0.0016485076553351963,6.078923856848887,-2.727250658898687,45.448221764670485,51.830162663892835,-1.857623500644877,-1.1032050176419972,-6.420626307087424,-8.59323819084328,16.717323736799006,2.6899986267089915,1.3368318729650426,1.0464984893798857,-2.7003102459415587,4.79330722470133,-0.8269058782808401,2.9199028570406114,0.6700019836425781,86.2422560453565,23.931364953294988,1.8734043676607237,2,-2.7449989318847656,-2.55999755859375,-6.119998931884766,-8.539999008178711,0.48000335693359375,4,0.028801844113609976,1.0666683620919846,60.65999984741211,-2.7974822905651084,60.5099983215332,-1.0816346655386908,59.79999923706055,0.028801844113609976
|
|
2157,2016-02-22,60.5,62.13999938964844,59.97999954223633,61.290000915527344,2298300.0,-0.004279103500913983,-1.3606532089284673,-1.3166715410144578,48.80597074410544,51.27962810719775,-1.8291742470642163,-0.6837275668134595,-6.0187825221470135,-8.256093332719999,16.54586949250364,2.1599998474121094,0.712161709521709,0.6630001068115234,-3.0123114371094815,4.338311650732528,-1.1746556651489826,2.5006558787720294,-5.900001525878906,58.897236398541494,-2.100925104258053,1.8376557719605036,2,-2.1300010681152344,-2.299999237060547,-5.7975006103515625,-8.280000686645508,7.3000030517578125,0,-0.0047934035624354054,6.078923856848887,60.7599983215332,1.0666683620919846,60.65999984741211,-2.7974822905651084,60.5099983215332,-0.0047934035624354054
|
|
2158,2016-02-23,60.63000106811523,61.58000183105469,59.52999877929688,60.459999084472656,1446300.0,0.002148777985375716,-1.0197048593167826,-0.21519213497251555,44.40843734620641,50.34540150955128,-1.7216565807588182,-0.6086586440294042,-5.781995571668993,-8.298467143197392,16.222071372399906,2.0500030517578054,0.14021543637463907,0.6430011749267521,-2.8953779674649596,4.181380317318464,-1.1261883962691073,2.4121907461226115,-5.8792025756835855,62.15541027616882,2.303120573789741,1.7691895711958565,2,-1.8400020599365163,-2.430000305175774,-5.647501945495598,-8.410001754760735,7.079998016357429,1,-0.004948032851318951,-1.3606532089284673,60.5,6.078923856848887,60.7599983215332,1.0666683620919846,60.65999984741211,-0.004948032851318951
|
|
2159,2016-02-24,60.81000137329102,60.91999816894531,59.06000137329102,60.31000137329102,1821900.0,0.002968832294321988,4.166703754331392,2.941142151913059,40.39965187142313,49.07598869316697,-1.4366388040131,-0.6469857333418787,-5.6058637893236565,-8.402316295878627,15.624380669318255,1.8599967956542898,-0.2605472256055492,0.7120014190673913,-2.780845585213811,4.204848423348594,-1.0344220830732098,2.4584249212079925,-5.911418862915042,66.66669853549989,10.093486369391705,1.746423502140601,2,-2.020002365112312,-2.470001220703132,-5.827502250671394,-8.59000205993653,7.880001068115227,2,-0.012169078469908223,-1.0197048593167826,60.63000106811523,-1.3606532089284673,60.5,6.078923856848887,60.7599983215332,-0.012169078469908223
|
|
2160,2016-02-25,61.349998474121094,62.79999923706055,60.599998474121094,60.9000015258789,1913900.0,0.00888007052516282,-3.1904654643744643,0.8999938964843892,44.51113444134116,48.75292085594476,-1.5659792121393963,-1.0402710889545972,-5.781591704532929,-8.85634119699327,15.055628221848973,2.200000762939453,-0.20727189444959038,1.1249986648559585,-2.355348765274698,4.605346094986615,-0.6151750502093734,2.8651723799212903,-6.306587626159661,68.81717254499505,14.366878255108702,1.74017371506533,2,-1.6699981689453125,-3.009998321533203,-6.367499351501465,-9.129999160766602,6.250000000000014,3,-0.007497947773653091,4.166703754331392,60.81000137329102,-1.0197048593167826,60.63000106811523,-1.3606532089284673,60.5,-0.007497947773653091
|
|
2161,2016-02-26,61.56000137329102,62.0,60.81000137329102,61.65999984741211,1585100.0,0.0034230302264557366,2.051283305293616,-0.22222033840830865,54.054063342341244,48.80584314191198,-1.224366736325635,-1.1551307743390922,-5.67121211672778,-8.991690340445516,14.23432920474455,1.1899986267089773,-0.027542675400802352,1.23700141906739,-2.2794384238557726,4.753441261990552,-0.5212185023941913,2.995221340528971,-6.206326989765628,66.84495796690811,8.766817223149893,1.7582199214615797,2,-1.0850009918212962,-2.510002136230476,-6.457502365112312,-9.34000205993653,5.170001983642585,4,-0.016894101564763342,-3.1904654643744643,61.349998474121094,4.166703754331392,60.81000137329102,-1.0197048593167826,60.63000106811523,-0.016894101564763342
|
|
2162,2016-02-29,62.72999954223633,63.43000030517578,60.9900016784668,61.2400016784668,2077600.0,0.019005817785002987,-1.4522625588019922,-14.900205996796664,78.4946560000875,51.57438683429546,-1.994257194488,-2.3959919357907964,-6.5480163852973305,-10.08186846839773,13.146491925061696,2.4399986267089844,0.17129140938217802,2.37399959564209,-1.2229367465178953,5.970935937802075,0.5755314245621008,4.172467766722079,-7.078472164569526,83.98167199007652,21.653736989157274,1.7984681710799912,2,-1.9399986267089844,-3.6800003051757812,-7.435000419616699,-10.510000228881836,3.009998321533203,0,-0.023752556586044804,2.051283305293616,61.56000137329102,-3.1904654643744643,61.349998474121094,4.166703754331392,60.81000137329102,-0.023752556586044804
|
|
2163,2016-03-01,62.7400016784668,63.29999923706055,62.290000915527344,62.709999084472656,2375100.0,0.00015944741437046162,-1.321838072479337,0.02013599799280071,90.13701565071992,55.49127186044129,-1.7247372913420875,-2.3766280822932373,-6.28155238981013,-10.018686632270402,11.999866567047091,1.0099983215332031,0.5271295786954227,2.288001632690431,-1.460376700057651,6.036379965438506,0.41381246631639357,4.162190799064469,-6.621765925149454,84.21055388195732,16.583803643975287,1.874189166374038,3,-1.9500007629394531,-3.69000244140625,-7.035002708435059,-10.520002365112305,2.2499961853027344,1,0.08065032256809257,-1.4522625588019922,62.72999954223633,2.051283305293616,61.56000137329102,-3.1904654643744643,61.349998474121094,0.08065032256809257
|
|
2164,2016-03-02,62.790000915527344,63.66999816894531,62.38000106811523,62.52000045776367,1671000.0,0.0007969275696992906,-3.690905055521166,8.999237126509854,89.00766550847338,59.47409074104096,-1.5838669383317168,-2.4930133863180615,-6.049771465194297,-10.030553905019417,10.337738219243892,1.2899971008300852,0.6705833886091597,2.2990007400512695,-1.5329311578460931,6.130932637948632,0.3830347911025882,4.214966688999951,-6.233059289098492,71.335591501798,-0.3718075114850876,1.9159659489486796,3,-1.8800010681152344,-3.6550025939941406,-6.652501106262207,-10.570001602172852,0.9599990844726562,2,0.07835639587845011,-1.321838072479337,62.7400016784668,-1.4522625588019922,62.72999954223633,2.051283305293616,61.56000137329102,0.07835639587845011
|
|
2165,2016-03-03,61.77999877929688,62.93000030517578,61.540000915527344,62.84000015258789,1902600.0,-0.01608539769873929,1.2419314647494764,-3.9259243560942956,82.11266576475032,63.54791785216094,-0.44509159807423515,-1.6660937177760076,-4.7722975892071275,-8.991258881007859,8.763262572944392,1.3899993896484375,0.7363262643626101,1.3509986877441449,-2.3464080734103376,5.0484054488986345,-0.4977046928330964,3.199702068321386,-4.654012629466713,33.916031216529746,-41.201292604155526,1.848703380577244,3,-0.41499900817871804,-2.645000457763679,-6.13499832153321,-9.55999946594239,-0.549999237060554,3,0.11184855614508327,-3.690905055521166,62.790000915527344,-1.321838072479337,62.7400016784668,-1.4522625588019922,62.72999954223633,0.11184855614508327
|
|
2166,2016-03-04,61.22000122070313,62.11000061035156,61.02999877929688,61.84000015258789,1938700.0,-0.009064382804445992,-1.15999542238076,0.5849038949448101,69.70200505384481,65.86969944213199,0.2089977761567141,-1.2829220591911792,-3.9986911174601616,-8.381615383418612,6.9665002910611795,1.0800018310546804,0.7136615567666453,0.8615011215210018,-2.710856263405951,4.4338585064479545,-0.924677570942471,2.6476798139844746,-3.5704941093437483,8.582083709940553,-63.56437193413213,1.786178692463476,3,0.14499855041503196,-2.085002899169929,-5.430001258850105,-9.00000190734864,0.6899986267089773,4,0.10421426210720841,1.2419314647494764,61.77999877929688,-3.690905055521166,62.790000915527344,-1.321838072479337,62.7400016784668,0.10421426210720841
|
|
2167,2016-03-07,62.0,62.09000015258789,60.77999877929688,60.88999938964844,1593100.0,0.01274091414152223,1.0310084396420582,-1.7903266493979741,68.77134783222878,68.57668949613446,-0.37531864105116597,-2.0706349366920733,-4.591910577959737,-9.093516146128643,5.9084404815162115,1.3100013732910085,0.7438952009968958,1.5789999008178697,-2.0652133016470913,5.223213103282831,-0.24310670041460725,3.4011065020503466,-3.8688536040337453,42.214584026314675,-26.683490398911964,1.82210660123248,3,-0.6350002288818359,-2.865001678466797,-5.695000648498535,-9.780000686645508,1.25,0,0.0762903767247356,-1.15999542238076,61.22000122070313,1.2419314647494764,61.77999877929688,-3.690905055521166,62.790000915527344,0.0762903767247356
|
|
2168,2016-03-08,62.22000122070313,62.959999084472656,61.47000122070313,61.59000015258789,1481900.0,0.0035484067855344747,-2.4252866507355755,0.5675682177469306,65.92181787054614,71.41248571825925,-0.38672825045681236,-2.0607810499294814,-4.610343133167177,-9.238179581959656,6.415991748796,1.4899978637695241,0.929309830931949,1.5860010147094812,-1.9489038820873716,5.120905911506334,-0.18145143368894878,3.353453463107911,-3.6457466828985545,49.82708462029907,-16.374069488372037,1.7674524483984282,3,-0.08500289916992898,-3.085002899169929,-5.055001258850105,-9.615001678466804,1.9799957275390554,1,0.05657339398918482,1.0310084396420582,62.0,-1.15999542238076,61.22000122070313,1.2419314647494764,61.77999877929688,0.05657339398918482
|
|
2169,2016-03-09,62.13000106811523,62.4900016784668,61.209999084472656,62.27000045776367,1129000.0,-0.001446482655451331,3.4137881139670094,-0.22222087665228457,63.841825768112194,73.5603403101227,-0.10034779702269248,-1.641455775349229,-4.325335567223661,-9.071961446357363,6.6526882718073885,1.2800025939941406,1.085443916371517,1.2335008621215735,-1.8825445075203717,4.349546231763512,-0.32452182269939556,2.7915235469425426,-3.1480870398193943,61.92670182720429,-1.5580325700956266,1.5580226848209704,3,0.09499740600586648,-2.995002746582024,-4.9650011062622,-9.5250015258789,2.6700019836425852,2,0.04603246010761852,-2.4252866507355755,62.22000122070313,1.0310084396420582,62.0,-1.15999542238076,61.22000122070313,0.04603246010761852
|
|
2170,2016-03-10,63.22999954223633,63.68000030517578,62.4000015258789,62.7599983215332,1360700.0,0.01770478762611205,-1.1512678313832208,-3.3571662125338895,69.57212501088182,75.28456938440499,-1.0120513717926798,-2.428872846648474,-5.2128791460099535,-10.104219518421203,7.2910059357212536,1.549999237060554,1.3424312481742717,2.05599937438965,-0.8342922519685487,4.946291000747841,0.6108535612105541,3.5011451875687456,-3.873038782688539,84.48274047707365,22.890358513365392,1.4451458131790968,3,-1.0,-4.090000152587891,-4.932499885559082,-9.90999984741211,2.25000381469728,3,0.008223951629421133,3.4137881139670094,62.13000106811523,-2.4252866507355755,62.22000122070313,1.0310084396420582,62.0,0.008223951629421133
|
|
2171,2016-03-11,64.41999816894531,64.68000030517578,63.33000183105469,63.52000045776367,2250200.0,0.018820158711437163,-1.1093809139216135,1.9148837737809232,77.07181854681062,75.12647633404089,-1.959788369597078,-3.216732283987234,-6.146424317381843,-11.239467881641062,7.656590115826953,1.4500007629394531,1.6909633935547177,2.885998153686522,0.29082532496167346,5.4811709824113635,1.5884117393241013,4.183584568048943,-4.630733454834726,93.33328116655352,30.10288057229244,1.297586414362421,3,-1.6899986267089844,-4.779998779296875,-5.797497749328613,-10.634998321533203,2.0600051879882955,4,-0.049518763076382255,-1.1512678313832208,63.22999954223633,3.4137881139670094,62.13000106811523,-2.4252866507355755,62.22000122070313,-0.049518763076382255
|
|
2172,2016-03-14,64.73000335693361,64.98999786376953,63.93999862670898,64.18000030517578,1591200.0,0.004812250804094864,-1.0388207844153776,0.6111160561016395,77.62804038231278,73.73659019310675,-2.1861557567717966,-3.228368332561118,-6.165940708857789,-11.483582325081748,8.517350742741595,1.049999237060554,1.9749756434127477,2.901503181457535,0.25722137608418905,5.545784986830874,1.5793622787708657,4.223644084144205,-4.353850371895199,93.12183622227822,28.52628936448538,1.3221409026866697,3,-1.8450050354004048,-4.9350051879882955,-5.890003204345717,-10.670003890991225,2.399993896484361,0,-0.04356563206047526,-1.1093809139216135,64.41999816894531,-1.1512678313832208,63.22999954223633,3.4137881139670094,62.13000106811523,-0.04356563206047526
|
|
2173,2016-03-15,62.97999954223633,63.72000122070313,61.95000076293945,63.72000122070313,2220800.0,-0.02703543525322294,3.7837741704340284,-1.3454501317796979,62.068947958904744,70.74339935426579,-0.44536274746793225,-1.2942695567675173,-4.16816345016538,-9.671925889389122,8.867532979602375,2.780002593994155,2.089924615585808,0.9924993515014648,-1.5172118670311647,3.5022105700340944,-0.26235625776484994,2.2473549607677796,-1.9579082741755585,46.82542405722451,-16.78489300275693,1.2548556092663155,3,-0.095001220703125,-3.1850013732910156,-3.992499351501465,-8.920000076293945,3.5300025939941406,1,0.00428708256154553,-1.0388207844153776,64.73000335693361,-1.1093809139216135,64.41999816894531,-1.1512678313832208,63.22999954223633,0.00428708256154553
|
|
2174,2016-03-16,62.27999877929688,62.959999084472656,61.68000030517578,62.959999084472656,1264800.0,-0.011114651762898164,2.764700602497504,0.9189172470319992,55.0819637958493,67.7399880243879,0.19521526847079684,-0.47944729037545386,-3.3327012944329297,-8.898867612972133,8.874688777147355,1.2999992370605469,1.8560662084495263,0.20399856567383523,-2.209319219225428,2.617316350573091,-1.0026603267757963,1.4106574581234668,-0.702400587836884,18.12685548855842,-42.973161907220614,1.2066588924496284,3,0.604999542236321,-2.4850006103515696,-3.789999008178718,-8.2199993133545,3.959999084472649,2,0.030828487581530784,3.7837741704340284,62.97999954223633,-1.0388207844153776,64.73000335693361,-1.1093809139216135,64.41999816894531,0.030828487581530784
|
|
2175,2016-03-17,62.79999923706055,63.22000122070313,61.5,61.77999877929688,1509500.0,0.008349397366021138,-1.1772194685009518,-1.5000000000000053,56.553895262842886,66.2790869364988,-0.18425917168833195,-0.8758071701652597,-3.6997007347248783,-9.347314273973097,8.921406828469378,1.720001220703132,1.5547000368152268,0.6169990539550767,-1.7205491735810199,2.9545472814911733,-0.551775059812968,1.7857731677231214,2.1899986267089844,37.24928460719524,-22.168806350823182,1.1687741137680467,3,0.08499908447265625,-2.585000991821289,-4.222499847412109,-8.739999771118164,3.200000762939453,3,0.031847194888451336,2.764700602497504,62.27999877929688,3.7837741704340284,62.97999954223633,-1.0388207844153776,64.73000335693361,0.031847194888451336
|
|
2176,2016-03-18,62.5099983215332,63.41999816894531,62.36999893188477,62.5,1722900.0,-0.00461784902946627,-6.777758939798884,0.009802271613803282,48.71794301791128,64.05093084601909,0.344163753871527,-0.4721877623696429,-3.2349922919770435,-8.925405621051908,9.612192308613613,1.0499992370605398,1.276198451497983,0.23949813842773438,-2.0028452849984717,2.4818415618539476,-0.8816735732853687,1.3606698501408374,2.4101995849609352,28.93979770068708,-26.24049084561244,1.1211717117131057,3,0.5900001525878906,-2.2950000762939453,-3.9324989318847656,-8.44999885559082,3.9399986267089844,4,0.04751247984560103,-1.1772194685009518,62.79999923706055,2.764700602497504,62.27999877929688,3.7837741704340284,62.97999954223633,0.04751247984560103
|
|
2177,2016-03-21,60.209999084472656,61.599998474121094,58.7599983215332,61.38999938964844,3669900.0,-0.036794101724815675,2.550003576282097,-118.0198397558184,38.36246059406069,60.988780037520705,2.6413112667501153,1.902514261916167,-0.7795411129339413,-6.5025000793153325,10.045549619001221,3.75,1.040741088196313,-2.0460010528564467,-4.339712501156981,0.2477103954440878,-3.1928567770067104,-0.899145328706183,4.6417948638916045,29.233869262094885,-21.354158182811943,1.1468557241502673,3,1.664999008178711,0.5650005340576172,-1.6324996948242188,-6.149999618530273,5.430000305175781,0,0.10413559820295526,-6.777758939798884,62.5099983215332,-1.1772194685009518,62.79999923706055,2.764700602497504,62.27999877929688,0.10413559820295526
|
|
2178,2016-03-22,60.33000183105469,60.5,58.81000137329102,59.849998474121094,1385300.0,0.0019930700615635732,3.121949404069615,-0.40678240067242105,38.756870110026405,58.20156274217784,2.486500262428848,1.8539362261460468,-0.7111229878398504,-6.497331591740689,10.6699753333959,1.6899986267089773,0.9810614131260849,-1.9109983444213867,-4.252899484583239,0.4309027957404723,-3.0819489145023127,-0.7400477743404608,4.278120292236338,33.69106353926969,-13.682952824080807,1.1709505700809282,3,1.5449962615966797,1.2399978637695312,-1.75250244140625,-6.270002365112305,5.239997863769531,1,0.11271333028309316,2.550003576282097,60.209999084472656,-6.777758939798884,62.5099983215332,-1.1772194685009518,62.79999923706055,0.11271333028309316
|
|
2179,2016-03-23,60.06999969482422,60.81000137329102,59.58000183105469,59.95000076293945,1330800.0,-0.004309665644608551,-1.860474709793623,0.2499960263848049,41.60943378568086,55.09459705048885,2.7083759698920105,2.166747004196324,-0.28827148273194325,-6.127727867065438,11.45097765655303,1.2299995422363352,0.8654809540601391,-2.134000396728517,-4.591619480091111,0.32361868663408444,-3.362809938409818,-0.9051908550472163,4.304197476396496,28.111618373088866,-20.098710709734455,1.2288095416813,3,1.8049983978271484,1.5,-1.5325002670288086,-6.010000228881836,5.480003356933594,2,0.10720829822080291,3.121949404069615,60.33000183105469,2.550003576282097,60.209999084472656,-6.777758939798884,62.5099983215332,0.10720829822080291
|
|
2180,2016-03-24,60.88999938964844,61.08000183105469,59.6500015258789,60.36999893188477,1148500.0,0.013650735791411517,2.177759599204868,4.333375719235723,48.42104571498657,51.91117784695284,1.7003505151792595,1.3813403991525064,-0.9999129993877744,-6.825059789142472,11.561729391307836,1.4300003051757884,0.777750321907881,-1.2910007476806626,-3.790524240330143,1.2085227449688176,-2.540762494005399,-0.041239001355926064,3.2596298275847744,45.7081789240425,-7.2044257048232865,1.2497617463247384,3,0.9849987030029297,0.6800003051757812,-2.3524999618530273,-6.829999923706055,5.830001831054673,3,0.08786333597879148,-1.860474709793623,60.06999969482422,3.121949404069615,60.33000183105469,2.550003576282097,60.209999084472656,0.08786333597879148
|
|
2181,2016-03-28,60.52000045776367,61.45000076293945,60.06999969482422,61.13000106811523,1963500.0,-0.006076513969347608,1.208001708984375,-1.1730770641528836,42.62949342478466,48.02245040722749,1.6304121296380316,1.7596482442299788,-0.49621901460584183,-6.339366735452181,11.611651418897619,1.3800010681152344,0.6975994881093044,-1.608999633789061,-4.204355178008342,0.9863559104302198,-2.906677405898705,-0.3113218616794171,3.4140435236415385,61.97190287566371,7.387740761986798,1.297677772109642,3,0.7199993133544922,1.0499992370605469,-1.9875001907348633,-6.460000991821289,5.020000457763672,0,0.09054857073341838,2.177759599204868,60.88999938964844,-1.860474709793623,60.06999969482422,3.121949404069615,60.33000183105469,0.09054857073341838
|
|
2182,2016-03-29,61.2400016784668,61.72000122070313,60.02000045776367,60.58000183105469,3932700.0,0.01189691366915313,1.0987677577806827,-1.0819658803812318,45.35105126635855,46.16490633027791,0.4059861369950397,0.9721387188007498,-1.092679225956438,-6.9688098253343185,11.13265739315631,1.7000007629394602,0.479373685159338,-0.8144985198974624,-3.422724275438341,1.7937272356434093,-2.118611397667898,0.48961435787297347,2.4870804765435324,83.50516950496738,27.14942928779793,1.304112877770436,3,-0.15000343322753906,0.6349964141845703,-3.1325016021728516,-7.180002212524414,3.9599952697753906,1,0.08507503473187072,1.208001708984375,60.52000045776367,2.177759599204868,60.88999938964844,-1.860474709793623,60.06999969482422,0.08507503473187072
|
|
2183,2016-03-30,67.80000305175781,68.44999694824219,65.30000305175781,65.5,10801700.0,0.10711954920794264,-1.3333314495300852,3.4848539144004853,66.66665919127138,47.452094707547026,-6.032810171145435,-5.469781854712679,-7.420705701446309,-13.415314409222049,11.356939862355727,7.209995269775391,0.2257717240275241,5.492502784729005,1.8340818534179135,9.150923716040097,3.663292319073463,7.321713250384548,-9.04000473022461,92.671992623481,35.491644674134605,1.829210465655545,3,-4.195005416870117,-4.195005416870117,-9.515003204345703,-13.74000358581543,-4.390003204345703,2,-0.03185845965907186,1.0987677577806827,61.2400016784668,1.208001708984375,60.52000045776367,2.177759599204868,60.88999938964844,-0.03185845965907186
|
|
2184,2016-03-31,67.70999908447266,68.5,66.34999847412111,68.19000244140625,3896500.0,-0.001327492083096904,2.909099105972411,-0.2086968348006077,63.99998188020958,48.27943766503221,-5.689914358199495,-5.262074289497036,-7.12819501280805,-13.204638250850444,11.471064743626025,2.150001525878892,-0.07863738303417733,5.156498908996582,0.77188285731458,9.541114960678584,2.964190883155581,7.348806934837583,-8.756200790405273,91.07343444366187,35.80390371351038,2.192308025841001,3,-4.079999923706055,-4.079999923706055,-9.214999198913574,-13.649999618530273,-4.8999977111816335,3,-0.03160536728081542,-1.3333314495300852,67.80000305175781,1.0987677577806827,61.2400016784668,1.208001708984375,60.52000045776367,-0.03160536728081542
|
|
2185,2016-04-01,68.69000244140625,68.91000366210939,66.95999908447266,66.97000122070311,2942200.0,0.014473539657133605,-1.2413774959880197,-3.5833108161805907,63.5212091050091,49.92424500804309,-6.4218871629845395,-6.005773560964457,-7.864660686665935,-14.06343254092107,12.026543097650173,1.950004577636733,-0.11275079591889892,5.791002082824704,0.6408559787648045,10.941148186884611,3.2159290307947543,8.366075134854654,-9.354356079101564,97.52529649713067,45.12613733720555,2.5750730520299525,4,-4.855001449584954,-4.855001449584954,-10.12500286102295,-14.630002975463867,-4.660003662109361,4,-0.045712611414257975,2.909099105972411,67.70999908447266,-1.3333314495300852,67.80000305175781,1.0987677577806827,61.2400016784668,-0.045712611414257975
|
|
2186,2016-04-04,67.59999847412111,69.73000335693361,67.44000244140625,68.94999694824219,2696300.0,-0.015868451427337393,-1.7425316027758533,-0.7848822767516398,58.66020279335835,52.17954969685393,-5.0667610705770585,-4.6517886368854136,-6.575514968557471,-12.841040789275425,12.928950886397505,2.290000915527358,-0.031007473195302282,4.381998252868669,-1.1093183407161433,9.873314846453482,1.6363399560762701,7.127656549661076,-7.689890673828138,78.06380796246121,29.542824929213367,2.745658296792405,4,-3.329996109008789,-3.3549976348877095,-8.589998245239272,-13.539999008178725,-3.3899993896484517,0,-0.013017711143216704,-1.2413774959880197,68.69000244140625,2.909099105972411,67.70999908447266,-1.3333314495300852,67.80000305175781,-0.013017711143216704
|
|
2187,2016-04-05,66.73000335693361,67.52999877929689,66.20999908447266,67.16000366210939,1979100.0,-0.012869750544751146,1.2564279798895601,0.3185191045906435,61.95028838745432,54.7565961721237,-3.547722657563824,-3.5935052737183923,-5.542685249872996,-11.82816202643042,13.769124816268352,1.3899993896484517,-0.015014979413017215,3.275502967834484,-2.399300902096769,8.950306837765737,0.4381010328688575,6.112904902800111,-6.034303912109387,32.27991437167743,-15.775783859659576,2.837401934965626,4,-2.0750007629394673,-2.4850025177002095,-6.967503547668471,-12.430004119873061,-4.740001678466811,1,-0.01783309428355684,-1.7425316027758533,67.59999847412111,-1.2413774959880197,68.69000244140625,2.909099105972411,67.70999908447266,-0.01783309428355684
|
|
2188,2016-04-06,65.73999786376953,66.88999938964844,65.12999725341797,66.88999938964844,2567400.0,-0.014835987462320621,2.060869219082749,2.674420255140966,60.82601706442437,56.891772091984095,-1.9105173672845837,-2.4519837427683484,-4.385096714146428,-10.69814215335228,14.115625576791135,1.7600021362304688,0.10118638273246461,2.1094976425170913,-3.6221529282766483,7.841148213310831,-0.756327642879782,4.9753229279139575,-4.32155410597656,13.260865238534322,-36.98690427470349,2.8658252853968693,4,-1.0499954223632812,-1.4949970245361328,-5.819997787475586,-11.054998397827148,-4.1199989318847585,2,-0.008214191254559577,1.2564279798895601,66.73000335693361,-1.7425316027758533,67.59999847412111,-1.2413774959880197,68.69000244140625,-0.008214191254559577
|
|
2189,2016-04-07,64.98999786376953,66.40000152587889,64.58999633789061,65.44999694824219,1884400.0,-0.011408579622320558,-1.8730192369406742,0.3999986731505377,56.755077648181754,57.817775640116885,-0.4349629605400338,-1.556538522858844,-3.503721912543668,-9.770989955808759,14.519649272424434,1.8100051879882812,0.5433071470982611,1.2164978027343736,-4.5002162665055465,6.933211871974294,-1.64185923188559,4.074854837354337,-2.906629338045306,7.782120226625596,-42.28773696923167,2.858357034619961,4,-0.11499595642089844,-0.7449970245361328,-5.069997787475586,-9.48499870300293,-3.4099960327148438,3,-0.024311402804926607,2.060869219082749,65.73999786376953,1.2564279798895601,66.73000335693361,-1.7425316027758533,67.59999847412111,-0.024311402804926607
|
|
2190,2016-04-08,63.75,65.41000366210939,62.68000030517578,65.27999877929689,2135200.0,-0.019079826196775507,2.0502685193077843,3.3260909226610362,53.61305532306522,59.03817140659251,1.400687017712258,-0.2904790894091036,-2.15114184886491,-8.368672557665704,14.16740713890427,2.730003356933608,0.9846464727160793,-0.049500083923341265,-5.760533417005746,5.6615332491590635,-2.90501675046454,2.8060165826178647,5.980003356933608,15.177294065956866,-36.01358671615886,2.8555166665412037,4,1.1250019073486328,0.49500083923339844,-3.7275009155273438,-7.39000129699707,-2.990001678466797,4,-0.01474507649739576,-1.8730192369406742,64.98999786376953,2.060869219082749,65.73999786376953,1.2564279798895601,66.73000335693361,-0.01474507649739576
|
|
2191,2016-04-11,61.22999954223633,64.30999755859375,61.040000915527344,63.849998474121094,3409900.0,-0.03952941894531248,-1.1800005340582962,1.7124189687842666,52.934405925110404,59.88076636867605,4.505828166991577,2.0851898465197607,0.42901152019213384,-5.649700503010024,13.387397933979447,3.2699966430664062,1.3780745184206324,-2.4100006103515597,-8.22529883456005,3.4052976138569235,-5.317649722455798,0.4976485017526855,8.359003753662122,2.9275606972022734,-48.93229428519253,2.907649112104243,4,4.155002593994141,3.0150012969970703,-0.9800004959106445,-4.870000839233398,-0.329998016357429,0,0.04572920558539484,2.0502685193077843,63.75,-1.8730192369406742,64.98999786376953,2.060869219082749,65.73999786376953,0.04572920558539484
|
|
2192,2016-04-12,61.90999984741211,62.47999954223633,60.38999938964844,61.47000122070313,2582800.0,0.01110567222373926,1.6455731348400602,-0.16793847560558073,54.40355851015986,58.51819962633033,4.392812956328342,1.2470252352768512,-0.2613216924772388,-6.12778884098212,12.536964394861549,2.0900001525878906,1.6757911971499055,-1.5890001296997056,-7.42971416146402,4.251713902064608,-4.509357145581859,1.3313568861824479,7.337043353271497,23.384622427133415,-29.502242488845503,2.9203570158821557,4,3.1500015258789062,2.335000991821289,-1.6600008010864258,-5.55000114440918,-1.8400001525878906,1,0.037150690401054565,-1.1800005340582962,61.22999954223633,2.0502685193077843,63.75,-1.8730192369406742,64.98999786376953,0.037150690401054565
|
|
2193,2016-04-13,63.25,63.38999938964844,61.66999816894531,61.959999084472656,1963300.0,0.021644324921507918,1.1910847834855163,2.9318294131417204,58.35961702228367,57.89149241989412,2.614458853213023,-0.07558531859945106,-1.5559994745058319,-7.237672895285115,12.548646862918414,1.720001220703125,2.1436869342904785,-0.26250000000000284,-6.099409986932457,5.574409986932459,-3.18095499346623,2.6559549934662243,5.465620572021493,47.587347650185514,-8.085043476754471,2.9184549934662303,4,1.8100013732910156,0.9950008392333984,-3.0000009536743164,-6.240001678466797,-2.1500015258789062,2,-0.019920922079576298,1.6455731348400602,61.90999984741211,-1.1800005340582962,61.22999954223633,2.0502685193077843,63.75,-0.019920922079576298
|
|
2194,2016-04-14,64.19999694824219,64.48000335693361,63.0,63.31000137329102,2965200.0,0.015019714596714362,1.0413721255106856,0.6899185607068663,58.642287143978365,57.34938997977959,1.2451486120967132,-0.9216174245502771,-2.4870636373851056,-7.975240788845824,12.743886333835047,1.480003356933608,2.595482575419638,0.5914970397949233,-5.223175591171838,6.406169670761685,-2.315839275688461,3.4988333552783075,4.016086352836922,75.89630111461994,18.180141361848065,2.9073363154833816,4,0.8600044250488281,0.04500389099121094,-3.5649986267089844,-6.694997787475586,-1.7099952697753906,3,-0.04018688690028127,1.1910847834855163,63.25,1.6455731348400602,61.90999984741211,-1.1800005340582962,61.22999954223633,-0.04018688690028127
|
|
2195,2016-04-15,64.80000305175781,65.33000183105469,63.599998474121094,63.88000106811523,2006000.0,0.009345889907118599,-1.3378310458148077,1.033715233576377,61.04230905123757,57.614068452877284,0.03946781071675787,-1.4378237059603123,-3.0933348483499614,-8.383358384808567,12.95075152724654,1.7300033569335938,2.164684056927463,1.0915029525756808,-4.733407080019575,6.916412985170929,-1.820952063721947,4.0039579688733085,2.946515214635454,89.27128507357574,30.767700964035427,2.9124550162976255,4,-0.8400039672851491,-0.5550022125244141,-4.120004653930664,-7.295003890991211,-2.8600044250488352,4,-0.04969137452248584,1.0413721255106856,64.19999694824219,1.1910847834855163,63.25,1.6455731348400602,61.90999984741211,-0.04969137452248584
|
|
2196,2016-04-18,65.48000335693361,65.80000305175781,64.06999969482422,64.16999816894531,1586400.0,0.01049383137578963,-1.291391933063526,1.4239156124441836,60.96173293629483,57.504228958304004,-1.0872104483805742,-1.9857189857863418,-3.759255001409329,-8.896703815083,13.142101146130358,1.7300033569335938,1.7987045020799712,1.6230030059814595,-4.224646292359992,7.470652304322904,-1.3008216431892663,4.546827655152185,1.8251237768549657,94.08503737131602,37.14351158591387,2.9238246491707227,4,-1.8400039672851705,-1.2350025177002095,-4.795003890991225,-7.970003128051772,-2.3200035095214986,0,-0.0720831520070564,-1.3378310458148077,64.80000305175781,1.0413721255106856,64.19999694824219,1.1910847834855163,63.25,-0.0720831520070564
|
|
2197,2016-04-19,66.48000335693361,66.68000030517578,65.33000183105469,65.66999816894531,1471300.0,0.015271837946448485,1.2314041249203957,0.6183221222445515,45.21045591399284,55.76916660825605,-2.376295121247338,-2.6265667594315545,-4.672657133588501,-9.778267451601849,13.382586677115091,1.3499984741210938,1.3616098854891874,2.3095027923584155,-3.385187991829909,8.004193576546747,-0.5378425997357539,5.156848184452578,0.4102161122065553,96.0080466474082,41.785684288963594,2.847345392094165,4,-2.9450035095214986,-2.2350025177002095,-5.295003890991225,-8.470003128051772,-3.330001831054709,1,-0.08393504135514962,-1.291391933063526,65.48000335693361,-1.3378310458148077,64.80000305175781,1.0413721255106856,64.19999694824219,-0.08393504135514962
|
|
2198,2016-04-20,67.12999725341797,67.72000122070311,66.27999877929689,66.48000335693361,2180600.0,0.009777284351123239,-1.7428538212256606,0.802456460925474,47.97767897283053,54.79390008877258,-3.138420887208497,-2.8891286776177623,-5.136770886564356,-10.304204211885107,13.764619700797518,1.4400024414062216,1.0759558520127968,2.6194969177246037,-2.919595409545508,8.158589244994715,-0.1500492459104521,5.3890430813596595,-6.739997863769531,87.49991918016384,36.371749902886755,2.7695461636350545,4,-3.0749969482421875,-2.8849964141845703,-5.789999008178711,-8.964998245239258,-3.9899978637695312,2,-0.10516904286383366,1.2314041249203957,66.48000335693361,-1.291391933063526,65.48000335693361,-1.3378310458148077,64.80000305175781,-0.10516904286383366
|
|
2199,2016-04-21,66.51000213623047,68.23999786376953,65.98999786376953,67.88999938964844,1963800.0,-0.0092357387539731,1.1634675694808696,-2.1230926334570164,42.203143879073515,53.526132150551284,-2.548098392909395,-1.8571437750814113,-4.299450686567496,-9.566010539518302,14.385009644966104,2.25,0.7615377762358406,1.6775016784667969,-3.5124402750496415,6.867443631983228,-0.9174692982914223,4.272472655225016,-5.973402709960936,62.71560441584152,16.73525548034126,2.594970976758217,4,-2.1950035095214844,-2.2650012969970703,-5.170003890991211,-8.345003128051758,-1.8199996948242188,3,-0.08134120415495139,-1.7428538212256606,67.12999725341797,1.2314041249203957,66.48000335693361,-1.291391933063526,65.48000335693361,-0.08134120415495139
|
|
2200,2016-04-22,66.23999786376953,66.84999847412111,65.58000183105469,66.54000091552734,1170400.0,-0.00405960402629213,1.7608677624267612,0.21739394844067028,44.83282287103011,52.62595625565347,-2.1095894529777013,-1.2287805530364295,-3.836568344394202,-9.170992569366284,15.10240566857856,1.2699966430664205,0.5133955519756057,1.1399974822998047,-3.7363735395133517,6.016368504112954,-1.2981880286067735,3.578182993206383,-5.395262500000001,52.03834824450665,9.69844548612695,2.4381855109065746,4,-1.9249992370605469,-1.9949970245361328,-4.899999618530273,-7.94999885559082,-1.209999084472642,4,-0.05661226307728828,1.1634675694808696,66.51000213623047,-1.7428538212256606,67.12999725341797,1.2314041249203957,66.48000335693361,-0.05661226307728828
|
|
2201,2016-04-25,66.0,66.48000335693361,65.19999694824219,66.41000366210939,1212100.0,-0.003623156272787309,3.654542932445365,1.3666649712629537,47.086977541690665,51.813002814712455,-1.2536451105363966,-0.5872957597496509,-3.387675064895376,-8.7313811591318,15.98054274336928,1.2800064086914205,0.3835230004273882,0.6259996414184599,-3.757757540422162,5.009756823259082,-1.565878949501851,2.8178782323387708,-4.859454136230468,26.315881935155183,-16.582039400958884,2.1918785909203113,4,-1.0450019836425781,-1.7549991607666016,-4.4500017166137695,-7.150001525878906,0.1699981689453125,0,-0.061515172322591294,1.7608677624267612,66.23999786376953,1.1634675694808696,66.51000213623047,-1.7428538212256606,67.12999725341797,-0.061515172322591294
|
|
2202,2016-04-26,66.44999694824219,66.45999908447266,65.66000366210939,65.80999755859375,1081400.0,0.006818135579427009,1.4242151014934605,-1.560960178637832,52.96079926085805,51.21313417455405,-1.1084877670641333,-0.6608417156145379,-3.6714660203520495,-8.996760920078408,17.047664940475965,0.799995422363267,0.4183317956226915,0.8154968261718807,-3.1313319988757513,4.762325651219513,-1.1579175863519282,2.7889112386956967,-5.0254730044726585,41.11840866939886,-5.3000284017509784,1.973414412523815,4,-0.8299980163574219,-2.204996109008789,-4.792498588562012,-7.599998474121094,0.6800003051757812,1,-0.04951086910346514,3.654542932445365,66.0,1.7608677624267612,66.23999786376953,1.1634675694808696,66.51000213623047,-0.04951086910346514
|
|
2203,2016-04-27,65.63999938964844,66.41000366210939,65.06999969482422,66.20999908447266,960900.0,-0.012189580072135331,1.7628695700049035,-0.8906253725293851,52.69710449938459,50.55255832515474,0.0851368766514895,-0.022096220109858677,-2.7321962785886527,-8.004183655074584,15.970178387310671,1.3799972534179688,0.659298853994315,0.11349945068359091,-3.699781245984724,3.9267801473519057,-1.7931408976505736,2.0201397990177483,-3.942856489078906,17.98107331443232,-31.947993224814798,1.9066403483341585,4,0.279998779296875,-1.3699970245361186,-4.315000534057617,-6.790000915527344,1.5999984741210938,2,-0.03793415427974878,1.4242151014934605,66.44999694824219,3.654542932445365,66.0,1.7608677624267612,66.23999786376953,-0.03793415427974878
|
|
2204,2016-04-28,65.56999969482422,66.45999908447266,65.16999816894531,65.48000335693361,1383600.0,-0.0010664182735391492,-2.6337710343641874,-0.15788839662162382,58.36397716228327,50.254965893048706,0.4133796510408416,-0.12715973817648774,-2.553961385251583,-7.752073754202598,14.828241842013107,1.2900009155273438,0.8465522037455173,0.15049972534180256,-3.52231691303669,3.823316363720302,-1.6859085938474436,1.9869080445310487,-3.6111425957266903,28.08990690417794,-25.151283307099643,1.8364083191892482,4,0.5849990844726562,-0.9149971008300781,-3.847500801086426,-6.720001220703125,3.1800003051757812,3,-0.03705963575545956,1.7628695700049035,65.63999938964844,1.4242151014934605,66.44999694824219,3.654542932445365,66.0,-0.03705963575545956
|
|
2205,2016-04-29,65.55000305175781,65.98000335693361,64.87000274658203,65.54000091552734,1165500.0,-0.0003049663437467709,1.5517174852892954,0.1111393692777388,75.7757209129979,51.90096455712683,0.6156992067198814,-0.37362126393981043,-2.4285660684412136,-7.549192416663459,13.44623850535173,1.1100006103515767,0.8578186145372513,0.28750305175780966,-3.0497942981548363,3.6248004016704556,-1.3811456231985062,1.9561517267141326,-3.3399003220734045,42.2360277880447,-16.651982124775735,1.6686486749563219,4,1.0049972534179688,-0.8600006103515625,-3.8275041580200195,-6.700004577636719,2.589996337890625,4,-0.013119764611948415,-2.6337710343641874,65.56999969482422,1.7628695700049035,65.63999938964844,1.4242151014934605,66.44999694824219,-0.013119764611948415
|
|
2206,2016-05-02,66.72000122070311,67.08000183105469,65.30999755859375,65.94999694824219,1419300.0,0.017848941487027536,1.3758359020573687,76.98398169336242,77.11392461679851,55.445794412994125,-0.4022037165824628,-1.7000914870422577,-3.4806207332858037,-8.569319995232782,11.932438879700491,1.7700042724609375,0.8326331323048919,1.5015010833740092,-1.7274818277563924,4.730483994504411,-0.11299037219119157,3.11599253893921,-4.268702685655299,83.71037287386574,19.491553097727817,1.6144914555652004,5,-0.16500091552732954,-1.844999313354478,-4.997502326965318,-7.870002746582017,4.760002136230483,0,-0.025329772339419798,1.5517174852892954,65.55000305175781,-2.6337710343641874,65.56999969482422,1.7628695700049035,65.63999938964844,-0.025329772339419798
|
|
2207,2016-05-03,65.54000091552734,66.69000244140625,64.90000152587889,66.19999694824219,1891200.0,-0.017685855569343323,1.1829186030824657,-0.8571329488932643,63.145839081668,57.13114553619829,0.7045229475540111,-0.6469855675959764,-2.185575085718547,-7.250697056028969,10.9034394710042,1.8199996948242188,0.6811569580208356,0.38100090026856037,-2.7737110648550782,3.535712865392192,-1.1963550822932518,1.9583568828303797,-2.857154407330661,30.31667178745396,-34.51855005407555,1.5773559825618164,5,1.0149993896484375,-0.6649990081787109,-4.135001182556152,-6.595001220703125,6.779998779296875,1,0.00961240837072852,1.3758359020573687,66.72000122070311,1.5517174852892954,65.55000305175781,-2.6337710343641874,65.56999969482422,0.00961240837072852
|
|
2208,2016-05-04,65.19999694824219,65.94999694824219,64.90000152587889,65.30000305175781,1104000.0,-0.005187732110705556,-1.9999999999999187,0.1515253100905129,56.17284648322193,58.683334714436995,0.8291608745620493,-0.3683994249903151,-1.7362956302834647,-6.663424937141599,10.356726525404802,1.0499954223632955,0.470893489928244,0.06799697875976562,-3.0749995203205884,3.2109934778401197,-1.5035012707804185,1.6394952282999427,-2.294864385822592,14.93187051427664,-46.50054075399654,1.571498249540177,5,0.7750053405761719,-0.13999557495117188,-3.717498779296875,-6.254997253417969,5.340003967285156,2,0.029601233059993515,1.1829186030824657,65.54000091552734,1.3758359020573687,66.72000122070311,1.5517174852892954,65.55000305175781,0.029601233059993515
|
|
2209,2016-05-05,63.40999984741211,64.93000030517578,63.040000915527344,64.54000091552734,1993900.0,-0.027453944549277076,-1.0213908761365051,11.299321025328044,42.51880559090349,58.42622168331182,2.3838677862293167,1.367259099382423,0.13862722420375206,-4.6441174361648905,9.689242978225622,2.1599960327148438,0.4793538589257338,-1.6430002212524357,-4.87907413731827,1.5930736948133912,-3.2610371792853527,-0.024963263219518694,4.829998016357422,9.158387327654093,-46.73867427822556,1.6180369580329141,5,1.6500015258789062,1.6500015258789062,0.19499778747558594,-2.7350006103515625,6.799999237060547,3,0.06040053659633826,-1.9999999999999187,65.19999694824219,1.1829186030824657,65.54000091552734,1.3758359020573687,66.72000122070311,0.06040053659633826
|
|
2210,2016-05-06,62.81000137329102,63.31999969482422,60.81999969482422,63.31999969482422,2674900.0,-0.009462205891261677,8.803953834531352,0.4513255216509121,35.50484376482018,57.139317930326214,2.733624374002538,1.9955366634056233,0.800922018429354,-3.818683905327269,10.209899723514596,2.5900001525878906,0.3643914231472536,-2.195998764038073,-5.53734682011379,1.1453492920376434,-3.8666727920759243,-0.5253247360002149,5.325996551513661,31.789153344684095,-18.48105721920202,1.6706740280378578,5,1.1399993896484304,2.249999999999993,0.8199977874755788,-2.1100006103515696,7.569995880126946,4,0.0945709042642191,-1.0213908761365051,63.40999984741211,-1.9999999999999187,65.19999694824219,1.1829186030824657,65.54000091552734,0.0945709042642191
|
|
2211,2016-05-09,64.02999877929689,64.44999694824219,62.54999923706055,62.88000106811523,1908500.0,0.019423616929335807,-1.099443391832339,-2.254904894048378,37.00948862707781,55.36695008212841,1.3463813455688438,1.0498922035121012,-0.34808823274820355,-4.830528538036042,10.650341095968487,1.8999977111816406,0.40998477951612244,-1.1160013198852425,-3.99365682838544,1.7616541886149477,-2.554829074135341,0.32282643436485614,3.8133592163085694,54.68479697631794,9.778758839776216,1.4388277542500958,5,-0.07999801635743609,1.0300025939941264,-0.19499778747559304,-2.984996795654304,6.7000045776367045,0,0.0641886723208942,8.803953834531352,62.81000137329102,-1.0213908761365051,63.40999984741211,-1.9999999999999187,65.19999694824219,0.0641886723208942
|
|
2212,2016-05-10,64.20999908447266,64.30000305175781,63.27999877929688,63.41999816894531,1115400.0,0.0028111870780476167,1.1030824045744343,0.6869586850878084,33.70533794617343,53.25675379843828,0.9110265317508208,1.1078362954961563,-0.4912644711243246,-4.8226878360584635,10.869763867991072,1.0200042724609304,0.4214138390721729,-1.0510009765625057,-3.542002942255678,1.4400009891306738,-2.296501959409099,0.1945000062840876,3.3524245791015517,66.08189482732723,25.46637729366153,1.2455009828465884,5,-0.2599983215332031,0.10499954223632812,0.04750251770019531,-2.7549972534179616,7.5800018310546875,1,0.11322230767978603,-1.099443391832339,64.02999877929689,8.803953834531352,62.81000137329102,-1.0213908761365051,63.40999984741211,0.11322230767978603
|
|
2213,2016-05-11,61.9900016784668,63.77000045776367,60.959999084472656,63.25,2817300.0,-0.034574013980054774,1.4434802655693604,-1.5949327358590786,28.598454539838812,49.94947350705556,2.859533743419931,3.403075252273311,1.7401972222720659,-2.437188322394462,11.823638815390838,3.25,0.3464523932253343,-3.207998466491702,-5.962902635306705,-0.4530942976767065,-4.585450550899196,-1.8305463820842007,5.3027250263574075,28.4671973209877,-8.966453009180341,1.3774520844074991,5,1.9599990844726562,2.3249969482421875,2.4600000381469727,0.17499923706055398,9.71999740600586,2,0.16663974409837312,1.1030824045744343,64.20999908447266,-1.099443391832339,64.02999877929689,8.803953834531352,62.81000137329102,0.16663974409837312
|
|
2214,2016-05-12,61.61999893188477,62.68000030517578,61.27999877929688,62.2400016784668,2095200.0,-0.0059687487750230694,-1.1538434451917448,0.4920663273801718,28.330180060412516,44.67774674565718,2.917065690779488,3.7628013751628018,2.1159892893143706,-1.9026338009612331,12.681155432583704,1.4000015258788991,0.11810402088912042,-3.4490013122558523,-6.61205691234003,-0.2859457121716673,-5.030529112297948,-1.8674735122137633,5.413818692539429,22.038563150627258,-12.988049970552108,1.5815278000420914,5,2.3300018310546804,2.6949996948242116,2.8475027084350515,0.5450019836425781,10.159999847412102,3,0.14475823009187017,1.4434802655693604,61.9900016784668,1.1030824045744343,64.20999908447266,-1.099443391832339,64.02999877929689,0.14475823009187017
|
|
2215,2016-05-13,61.58000183105469,62.56000137329102,60.099998474121094,61.5099983215332,1958100.0,-0.0006490928517265404,1.4236450795165951,-0.11290838614409777,28.87186900761546,39.317518344636845,2.609067245323118,3.740998139681139,2.193990673222906,-1.700798376219204,13.418121679292216,2.460002899169929,-0.07143688401549753,-3.327998352050784,-6.855505404011467,0.19950869990989872,-5.091751878031118,-1.5642448260704427,5.205263076185517,34.02307761113927,-2.018413163199966,1.7637535259803403,5,1.8149986267089844,2.589996337890625,2.979999542236328,0.5849990844726634,10.299995422363281,4,0.1401428547711714,-1.1538434451917448,61.61999893188477,1.4434802655693604,61.9900016784668,1.1030824045744343,64.20999908447266,0.1401428547711714
|
|
2216,2016-05-16,60.7599983215332,61.18999862670898,59.849998474121094,60.47999954223633,2214900.0,-0.013316068287415272,1.3508787193318421,3.9997820282273446,23.730361600511614,34.93802084673058,2.7879155989346387,4.415652789099511,3.061306676498333,-0.7482679836309885,14.050160585444575,1.7300033569335938,-0.3733679467132873,-3.912001609802246,-7.882167003249023,0.0581637836445239,-5.8970843065256275,-1.9269189130788575,5.624150599719854,20.44941373735365,-14.332316901785788,1.985082696723386,5,2.1399993896484375,3.2849998474121094,3.8000030517578125,1.4050025939941477,10.60000228881836,0,0.15832783406242235,1.4236450795165951,61.58000183105469,-1.1538434451917448,61.61999893188477,1.4434802655693604,61.9900016784668,0.15832783406242235
|
|
2217,2016-05-17,60.9000015258789,61.66999816894531,60.34000015258789,60.72000122070313,1580300.0,0.002304200266840306,-1.8297756639179275,0.6428610354222926,26.673229750745335,31.66028565423318,2.1462084145181635,4.0434873399142575,2.9460727573982908,-0.7735436899178083,14.287511844526287,1.3299980163574219,-0.8584923503348136,-3.4929983139038185,-7.70508087184529,0.7190842440376457,-5.599039592874554,-1.3869570349330829,4.961415359603599,26.785778582237157,-9.703029098692625,2.106041278970733,5,1.4899978637695384,3.1449966430664134,3.9149999618530344,1.2649993896484517,10.91999816894532,1,0.16141217708964306,1.3508787193318421,60.7599983215332,1.4236450795165951,61.58000183105469,-1.1538434451917448,61.61999893188477,0.16141217708964306
|
|
2218,2016-05-18,60.06999969482422,60.68999862670898,59.66999816894531,60.52000045776367,1796100.0,-0.013628929560896341,1.582289116483927,-2.500000000000197,24.816845594163524,29.69340121015096,2.4272445138457144,4.550773125501962,3.7846174869152946,0.17167544803615442,14.26186337848845,1.2300033569335866,-1.5291061150713787,-3.9700002670288086,-8.394282180587282,0.4542816465296653,-6.1821412238080455,-1.7578593102495716,5.31050371774937,13.289077807095588,-23.259890593611665,2.2121409567792374,5,1.9899978637695312,3.884998321533203,4.582501411437988,2.095001220703132,9.550003051757812,2,0.1951057313175406,-1.8297756639179275,60.9000015258789,1.3508787193318421,60.7599983215332,1.4236450795165951,61.58000183105469,0.1951057313175406
|
|
2219,2016-05-19,61.099998474121094,61.47000122070313,59.68000030517578,59.93000030517578,1517400.0,0.017146641993168288,-1.143716021746091,-2.5999915229093373,31.349520269055972,29.231698599510498,1.1567582744167169,3.2619300976572134,2.778207835764384,-0.7407370552863739,13.887262240473126,1.7900009155273509,-1.9794469158875927,-2.669501304626465,-7.119387776644373,1.7803851673914437,-4.894444540635419,-0.44455806861751057,3.709454414089663,49.48092455487536,13.087408520296705,2.224943236008956,5,0.9599990844726562,2.854999542236328,3.5525026321411133,1.065002441406257,7.900001525878906,3,0.17364976882684258,1.582289116483927,60.06999969482422,-1.8297756639179275,60.9000015258789,1.3508787193318421,60.7599983215332,0.17364976882684258
|
|
2220,2016-05-20,62.4900016784668,62.849998474121094,61.0099983215332,61.22999954223633,1740400.0,0.022749643847117973,-1.1647002329203,1.0769265881555095,32.59260212787801,28.740933432932742,-0.3167165886411851,1.6617823435148296,1.3929704109466883,-2.003558073453185,13.430216914814002,1.8400001525878906,-2.3274424503672293,-1.0919982910156278,-5.417874087875219,3.2338775058439566,-3.2549361894454165,1.070939607414168,1.8055057378174126,88.67934713501869,55.863976428271336,2.1629378984297927,5,-0.5050010681152344,1.464996337890625,2.16249942779541,-0.325000762939446,7.380001068115234,4,0.14866373581857784,-1.143716021746091,61.099998474121094,1.582289116483927,60.06999969482422,-1.8297756639179275,60.9000015258789,0.14866373581857784
|
|
2221,2016-05-23,61.93999862670898,63.61999893188477,61.72000122070313,62.54999923706055,1537000.0,-0.008801456824849896,-2.6190590372389226,-0.48412664773450315,34.37500103480208,28.81534044278037,-0.10544626545176783,1.994272151142141,1.9030833369318785,-1.3155061909616634,13.005679294998618,1.8999977111816406,-2.4293044130378405,-1.4390012741088967,-5.667052222398873,2.789049674181072,-3.5530267482538775,0.6750242000360913,1.8929578648413425,57.468354919364764,23.33158272452193,2.1140254741449853,5,-0.21999931335448508,2.0149993896484446,2.16250133514405,0.22500228881837359,9.710002899169929,0,0.16047786320781077,-1.1647002329203,62.4900016784668,-1.143716021746091,61.099998474121094,1.582289116483927,60.06999969482422,0.16047786320781077
|
|
2222,2016-05-24,63.15999984741211,63.5,62.0099983215332,62.0099983215332,1554200.0,0.01969650060949557,-1.5913038286241235,-1.8852465167471077,41.77420878136779,30.279313136283587,-1.6651628144943587,0.5429944967456564,0.6465521404598391,-2.376508477841938,12.558199134681441,1.5600013732910227,-2.3841434886224846,-0.054500198364259234,-4.027798033539099,3.918797636810588,-2.041149115951683,1.9321487192231643,-3.490001678466797,88.35445580698199,49.64906762817217,1.986648917587422,5,-1.5150012969970703,0.7949981689453125,0.7825002670288086,-0.9949989318847585,10.700000762939453,1,0.12982901809293512,-2.6190590372389226,61.93999862670898,-1.1647002329203,62.4900016784668,-1.143716021746091,61.099998474121094,0.12982901809293512
|
|
2223,2016-05-25,63.1500015258789,63.43000030517578,62.54999923706055,62.790000915527344,1092600.0,-0.00015830148127560228,-1.0952307426817196,0.3130435936390775,48.775903197267475,32.55106015148969,-1.6464568380903088,0.3761701497675105,0.6755676207890602,-2.2200062815887946,12.410578109671592,0.8800010681152344,-2.4513626949070897,0.06000137329100852,-3.745806184339024,3.865808930921034,-1.8429024055240077,1.9629051521060248,-3.403403320312492,88.07112766944151,43.74338696313224,1.9029037788150132,5,-1.50500297546386,0.8049964904785227,0.7399988174438548,-0.9850006103515483,10.809997558593757,2,0.13729212920750844,-1.5913038286241235,63.15999984741211,-2.6190590372389226,61.93999862670898,-1.1647002329203,62.4900016784668,0.13729212920750844
|
|
2224,2016-05-26,63.13999938964844,63.61999893188477,62.63999938964844,63.13000106811523,961900.0,-0.00015838695152470272,1.0206230164504193,0.02777306828298557,51.645053240264424,35.081413955117355,-1.5624795744597009,0.20531512390834905,0.7274293521016517,-2.11619972072436,12.194278778164518,0.9799995422363352,-2.5183452956339636,0.17149925231933594,-3.45172031501221,3.794718819650882,-1.640110531346437,1.983109035985109,-3.3183331481933607,81.60921724184276,34.22088818672646,1.8116097836657712,5,-1.4950008392333984,0.8149986267089844,1.0100011825561523,-0.9749984741210866,10.139999389648438,3,0.10262913239742555,-1.0952307426817196,63.1500015258789,-1.5913038286241235,63.15999984741211,-2.6190590372389226,61.93999862670898,0.10262913239742555
|
|
2225,2016-05-27,64.69000244140625,64.80000305175781,63.0,63.45000076293945,1239500.0,0.02454867068009392,1.4657527088216005,124.02098435702747,53.18534098039036,38.35418944177055,-2.9334158788705054,-1.4887494556431236,-0.7786036132476255,-3.558121697207696,12.236126261670693,1.8000030517578125,-2.283583118444163,1.7645023345947237,-1.7484542246958057,5.277458893885253,0.008024054949459014,3.5209806142399884,-4.7164028923339885,96.42855373518088,47.89925142227436,1.7564782796452632,5,-2.4550018310546875,-1.31500244140625,-0.4100027084350586,-2.525001525878899,9.720001220703125,4,0.06662540417273255,1.0206230164504193,63.13999938964844,-1.0952307426817196,63.1500015258789,-1.5913038286241235,63.15999984741211,0.06662540417273255
|
|
2226,2016-05-31,65.02999877929689,65.13999938964844,63.7599983215332,64.69000244140625,2030200.0,0.005255778714780446,3.9285967302452316,0.2741902239285906,53.89733254331968,41.379089752056586,-2.910036720329579,-2.0678689835118007,-1.0604234830141692,-3.776104971278528,11.83681056827648,1.3800010681152344,-1.9890780183018748,2.1889987945556797,-1.006622338940204,5.3846199280515705,0.5911882278077343,3.786809361303625,-4.766815020063497,96.4856047024359,48.10384423149037,1.5978105667479454,5,-2.625000000000014,-1.6549987792968892,-0.7499990463256978,-2.8649978637695384,10.169998168945298,1,0.07442724985604676,1.4657527088216005,64.69000244140625,1.0206230164504193,63.13999938964844,-1.0952307426817196,63.1500015258789,0.07442724985604676
|
|
2227,2016-06-01,66.16999816894531,66.68000030517578,64.44999694824219,64.5,3189800.0,0.01753036154156229,-1.5197717221700187,4.911812225114237,72.13977935403207,46.6371935031531,-3.6027388197198533,-3.328926365656855,-2.05365284535101,-4.784307514756016,11.925615270932397,2.2300033569335938,-1.6528417499464325,3.2974983215332045,-0.02022923290745382,6.61522587597387,1.638634544312879,4.956362098753537,-5.516669159278713,87.65128318808854,35.23234063610532,1.6588637772203323,6,-2.9899978637695312,-2.7949981689453125,-1.5699987411499023,-3.5849971771240234,10.550003051757812,2,0.0828170395734642,3.9285967302452316,65.02999877929689,1.4657527088216005,64.69000244140625,1.0206230164504193,63.13999938964844,0.0828170395734642
|
|
2228,2016-06-02,67.12999725341797,67.34999847412111,65.98000335693361,66.08000183105469,2561600.0,0.014508071800479527,-1.1920055664402747,0.6287404632463794,77.46756084397899,51.76142023370009,-3.862101554854746,-4.360485401469198,-2.856569188332557,-5.591538269670707,12.123158984940224,1.3699951171875,-1.1182692109987329,4.16099739074707,0.4672602176112548,7.854734563882886,2.3141288041791626,6.007865977314978,-5.874001114200453,95.32906022363335,37.453378099100746,1.8468685865679093,6,-2.9499988555908203,-3.6199989318847585,-2.1974973678588867,-4.54499626159668,9.360000610351562,3,0.10025329409038419,-1.5197717221700187,66.16999816894531,3.9285967302452316,65.02999877929689,1.4657527088216005,64.69000244140625,0.10025329409038419
|
|
2229,2016-06-03,67.23999786376953,67.76999664306639,66.69999694824219,67.48999786376953,1757000.0,0.0016386208081657916,1.6419825182729835,-0.23809627611262488,78.01974424189227,56.80888046859057,-3.363229865587293,-4.39412947646597,-2.796588206290778,-5.5596730251065765,13.405005972772043,1.0699996948242045,-0.6061065867622091,4.079498100280759,-0.07846310668637102,8.237459307247889,2.000517496797187,6.158478703764324,-5.252721444363587,88.88890666061033,26.8395433426748,2.0789806034835667,6,-2.4949989318847656,-3.520000457763679,-2.1449975967407227,-4.094995498657212,9.3800048828125,4,0.09994053292979088,-1.1920055664402747,67.12999725341797,-1.5197717221700187,66.16999816894531,3.9285967302452316,65.02999877929689,0.09994053292979088
|
|
2230,2016-06-06,68.75,68.80999755859375,67.0,67.01000213623047,3129500.0,0.022456903393866634,-1.05681291100062,-6.959991455078125,87.02498853647663,62.65887907988773,-4.34923695907824,-5.7300894384983465,-4.141992826631196,-6.950959810750987,13.8668098328791,1.80999755859375,0.10610368365020406,5.292500305175778,0.44804539082224437,10.136955219529305,2.8702728479990185,7.714727762352545,-5.9531427492815965,98.81192935330674,30.19920100316324,2.422227457176764,6,-3.3400020599365234,-4.510002136230469,-3.344999313354492,-4.80999755859375,8.05999755859375,0,0.06589089133522719,1.6419825182729835,67.23999786376953,-1.1920055664402747,67.12999725341797,-1.5197717221700187,66.16999816894531,0.06589089133522719
|
|
2231,2016-06-07,68.13999938964844,68.75,66.95999908447266,68.55000305175781,5429500.0,-0.008872736150568161,3.419768668525356,-0.23563457786157455,82.14916334207845,67.14498514218892,-3.0924861998963564,-5.0555932304071405,-3.359161320189287,-6.211013699867905,14.935048825545705,1.7900009155273438,0.721227506948452,4.476999664306639,-0.7991627004423805,9.753162029055659,1.8389184819321258,7.1150808466811455,-4.381039689669976,84.63307167080217,10.286290261317134,2.6380811823745085,6,-2.460000991821289,-3.9000015258789062,-2.517498016357422,-4.1999969482421875,9.279998779296875,1,0.09201650027331021,-1.05681291100062,68.75,1.6419825182729835,67.23999786376953,-1.1920055664402747,67.12999725341797,0.09201650027331021
|
|
2232,2016-06-08,71.4800033569336,71.94999694824219,67.30000305175781,69.04000091552734,10395200.0,0.049016788922844556,1.7514841249418764,-5.951172311127651,91.43062382020126,71.88439854473712,-5.730844190709632,-8.245786546358104,-6.507171197336234,-9.410869289824895,16.45212791818958,4.649993896484375,1.354888466144203,7.453503417968747,1.1223995224962096,13.784607313441278,4.2879514702324855,10.619055365705016,-6.912877599576689,92.12740207974704,9.641777930549154,3.1655519477362657,6,-4.185005187988281,-5.670005798339844,-5.765002250671387,-7.540000915527344,6.319999694824219,2,0.05204243727763824,3.419768668525356,68.13999938964844,-1.05681291100062,68.75,1.6419825182729835,67.23999786376953,0.05204243727763824
|
|
2233,2016-06-09,72.31999969482422,72.54000091552734,70.5999984741211,71.04000091552734,4008500.0,0.011751487107465985,1.2558151913557247,0.524589138754784,91.31072682011211,76.29169560916463,-5.736542301384773,-8.719245448972721,-7.352934918706779,-10.089720090156433,17.12848971888042,1.94000244140625,2.073962248389982,7.77699985504151,0.526692658253225,15.027307051829801,4.15184625664736,11.402153453435652,-6.423957123107968,96.232858369009,9.176937303580473,3.6251535983941445,6,-4.549999237060547,-6.215000152587891,-6.604998588562012,-8.379997253417969,5.430000305175781,3,0.06084072932032658,1.7514841249418764,71.4800033569336,3.419768668525356,68.13999938964844,-1.05681291100062,68.75,0.06084072932032658
|
|
2234,2016-06-10,70.54000091552734,71.7300033569336,69.69000244140625,71.2699966430664,3144300.0,-0.024612815083076778,1.472714662227771,-0.5703097060296116,78.81172632601638,79.13907175867865,-3.1251022816591387,-6.573758522559757,-5.596604634379929,-8.173736602644539,17.619217328343222,2.6299972534179688,2.6233027261575685,5.551000976562506,-2.032010499272289,13.1340124523973,1.7594952386451155,9.342506714479903,-3.3151666750488715,64.15771785469153,-21.755432475582467,3.7915057379173964,6,-2.3900012969970703,-4.435001373291016,-5.022499084472656,-6.295000076293945,6.760002136230469,4,0.08434926100110762,1.2558151913557247,72.31999969482422,1.7514841249418764,71.4800033569336,3.419768668525356,68.13999938964844,0.08434926100110762
|
|
2235,2016-06-13,70.20999908447266,71.19999694824219,70.0,70.06999969482422,2255300.0,-0.004678222664752596,-7.571444141689374,-0.19178110825442612,80.07272059417154,82.04744820877329,-2.156526645621014,-5.864758134526056,-5.326187212395666,-7.695674402198847,17.684367399092558,1.1999969482421875,3.1081265037539083,4.789499282836914,-2.9571267508225247,12.536125316496346,0.9161862660072018,8.662812299666633,-1.9221315089844069,58.243708486126266,-29.975888280192592,3.8733130168297167,6,-1.7150001525878906,-4.104999542236328,-5.149997711181641,-5.964998245239258,6.959999084472656,0,0.09129758931341425,1.472714662227771,70.54000091552734,1.2558151913557247,72.31999969482422,1.7514841249418764,71.4800033569336,0.09129758931341425
|
|
2236,2016-06-14,70.37999725341797,70.69999694824219,69.26000213623047,70.0,1799000.0,0.0024212814579414044,1.8235285317855086,2.714277929155313,78.42518493020457,82.74582660612579,-1.6626665148162658,-5.562278150320054,-5.519883436379786,-7.733323072378944,17.479505850751732,1.4399948120117188,3.6161979840616283,4.478497505187988,-3.2443004982115298,12.201295508587506,0.6170985034882221,8.339896506887747,-1.2417030099219062,58.77853926155002,-28.20852370651322,3.861399001699761,6,-1.1199951171875,-4.274997711181641,-5.874996185302734,-6.13499641418457,6.170005798339844,1,0.0913611900555098,-7.571444141689374,70.20999908447266,1.472714662227771,70.54000091552734,1.2558151913557247,72.31999969482422,0.0913611900555098
|
|
2237,2016-06-15,70.7300033569336,71.88999938964844,70.30999755859375,70.47000122070312,2073900.0,0.004973090610608466,-4.4481933099193665,0.6842210934206036,79.06440515334843,82.92325375161128,-1.4503300818186204,-5.415754175442359,-5.861962262045694,-7.962609868332336,17.70598091134099,1.5800018310546875,4.048336332368578,4.337003517150876,-3.2962431341404113,11.970250168442156,0.5203801915052395,8.153626842796513,-1.470001220703125,44.817127066682794,-40.29647702507098,3.81662332564564,6,-1.1100044250488281,-4.625003814697266,-6.225002288818359,-6.485002517700195,5.409996032714844,2,0.09458496386959259,1.8235285317855086,70.37999725341797,-7.571444141689374,70.20999908447266,1.472714662227771,70.54000091552734,0.09458496386959259
|
|
2238,2016-06-16,71.79000091552734,71.83000183105469,70.33000183105469,70.86000061035156,1960000.0,0.014986533412766123,1.9702907473013906,3.5768948619384373,80.6955255156879,83.22056278203301,-1.98895026808637,-5.852773903699301,-6.869636116274904,-8.888111896075408,17.679675908472813,1.5,4.520130675724673,4.8110010147094755,-2.573834470543062,12.195836499962006,1.1185832720832138,8.503418757335737,-2.529998779296875,96.1977726786165,10.201323144048843,3.692417742626265,6,-2.0400009155273438,-5.685001373291016,-7.657501220703125,-7.545000076293945,5.790000915527344,3,0.08371642373012667,-4.4481933099193665,70.7300033569336,1.8235285317855086,70.37999725341797,-7.571444141689374,70.20999908447266,0.08371642373012667
|
|
2239,2016-06-17,71.70999908447266,72.05999755859375,71.18000030517578,71.7300033569336,1701400.0,-0.0011143868231568987,1.5882550937976843,-0.02150996332969638,77.81297589244853,82.19700582158545,-1.3501841784506894,-5.203951010619193,-6.712982966861205,-8.688042763877007,18.163745225474962,0.8799972534179688,4.740788197105829,4.200499153137201,-2.925969179970224,11.326967486244627,0.6372649865834887,7.763733319690914,-1.7939971923828182,87.5000340598527,2.706553076925175,3.5632341665537144,6,-1.9599990844726562,-5.604999542236328,-7.5774993896484375,-7.464998245239258,5.470001220703125,4,0.08422815496639968,1.9702907473013906,71.79000091552734,-4.4481933099193665,70.7300033569336,1.8235285317855086,70.37999725341797,0.08422815496639968
|
|
2240,2016-06-20,71.77999877929688,73.22000122070312,71.69999694824219,72.6500015258789,1128100.0,0.0009761497101925531,-1.9514462427317507,43.4908466819222,77.32792171689088,81.66131230767571,-1.0562553195381241,-4.787752763129788,-6.663962603324478,-8.63986195800176,19.602346282421294,1.5200042724609375,4.8407613227699215,3.8059989929199247,-3.1519606623606933,10.763958648200536,0.3270191652796228,7.284978820560227,-1.4499969482421875,63.636293577628145,-18.865325733699173,3.4789798276403063,6,-1.5199966430664062,-5.334999084472656,-7.647499084472656,-7.534997940063477,5.040000915527344,0,0.07690170474136382,1.5882550937976843,71.70999908447266,1.9702907473013906,71.79000091552734,-4.4481933099193665,70.7300033569336,0.07690170474136382
|
|
2241,2016-06-21,71.87999725341797,72.37999725341797,71.19999694824219,71.5,1050300.0,0.0013931244890175165,-1.4081556391153047,-0.43677707330334203,75.24313203028821,79.86270210879651,-0.6369232721832105,-4.326722741333327,-6.5600855163777965,-8.63251265458942,21.391537932639917,1.1800003051757812,4.954047712382533,3.4089975357055664,-3.1423410943060475,9.960336165717187,0.13332822069975236,6.6846668507113804,-0.9719955444335966,53.951811651198156,-26.74595528168966,3.27566931500581,6,-0.6399955749511719,-5.43499755859375,-8.097497940063477,-7.63499641418457,5.5,1,0.07359489590514423,-1.9514462427317507,71.77999877929688,1.5882550937976843,71.70999908447266,1.9702907473013906,71.79000091552734,0.07359489590514423
|
|
2242,2016-06-22,71.36000061035156,72.26000213623047,71.1500015258789,72.0,1668300.0,-0.007234232928990281,-1.0943455979731675,-1.6842210934206034,69.45723223604372,77.43453604390002,-0.1516910883153173,-3.3317235237553433,-5.859974042433606,-8.046541050097474,23.263877410154876,1.1100006103515625,4.817088688427987,2.4790008544921847,-3.6879362113004106,8.645937920284773,-0.6044676784041059,5.562469387388475,1.8600006103515625,35.64010369642923,-41.42207044088864,3.0834685328962954,6,-0.11999893188476562,-4.915000915527344,-7.887502670288086,-7.114999771118164,6.290000915527344,2,0.07272985421826617,-1.4081556391153047,71.87999725341797,-1.9514462427317507,71.77999877929688,1.5882550937976843,71.70999908447266,0.07272985421826617
|
|
2243,2016-06-23,71.81999969482422,72.37000274658203,71.1500015258789,71.91999816894531,1396100.0,0.0064461754559728135,1.439983825806993,0.1562477648236893,70.4099881139214,76.50100957588947,-0.7711707216621306,-3.27689240787592,-6.173998308033688,-8.417261574167185,25.2523078046979,1.220001220703125,4.798812911607982,2.505500030517581,-3.1640441299500566,8.175044190985226,-0.3292720497162378,5.3402721107514,1.3586015319824156,32.36706607351494,-41.414595433572025,2.8347720802338214,6,-0.5799980163574219,-5.375,-8.602500915527344,-7.57499885559082,6.510002136230469,3,0.060150371946263714,-1.0943455979731675,71.36000061035156,-1.4081556391153047,71.87999725341797,-1.9514462427317507,71.77999877929688,0.060150371946263714
|
|
2244,2016-06-24,69.62000274658203,70.9000015258789,69.45999908447266,70.08000183105469,3967900.0,-0.030632093533700333,-2.6922836155208,4.600061036087586,53.65240569431037,73.56541903146044,1.435565542391629,-0.5971549712172219,-3.8812069397868356,-6.158873451924919,27.01222905547262,2.3600006103515625,4.215555843816475,-0.018497085571283378,-4.886266022413793,4.849271851271226,-2.452381553992538,2.4153873828499712,3.518026486206054,4.255414127763879,-63.61882010002352,2.4338844684212537,6,1.6199989318847656,-3.170001983642578,-6.612504959106445,-5.375001907348633,7.329994201660156,4,0.11433494355705776,1.439983825806993,71.81999969482422,-1.0943455979731675,71.36000061035156,-1.4081556391153047,71.87999725341797,0.11433494355705776
|
|
2245,2016-06-27,69.0,69.26999664306639,67.08000183105469,69.08000183105469,3491100.0,-0.008905526028760047,8.521893451868104,0.1739173701756423,53.6073856646727,70.80788577973469,2.0851563200497623,0.3818767975517403,-3.193043988785888,-5.49961887265593,28.087896665840763,2.5400009155273438,3.531219083011507,-0.8539997100830021,-5.14703765218357,3.439038232017566,-3.0005186811332862,1.292519260967282,3.9909080268554646,36.226411835072504,-28.308173333884305,2.146518971050285,6,1.1500015258789062,-1.885000228881836,-5.992502212524414,-4.754999160766602,8.400001525878906,0,0.11855072906051856,-2.6922836155208,69.62000274658203,1.439983825806993,71.81999969482422,-1.0943455979731675,71.36000061035156,0.11855072906051856
|
|
2246,2016-06-28,69.87000274658203,70.12999725341797,68.51000213623047,69.41000366210939,1394100.0,0.012608735457710685,2.3061526364549354,-5.749856952126468,41.48147550115854,66.63200470726913,1.2686110569528495,-0.11271211793894054,-4.005293503446239,-6.3186850924078755,29.188461911929604,1.6199951171875,3.169625231563785,-0.22599716186523722,-3.870786358434458,3.4187920347039835,-2.0483917601498405,1.596397436419366,2.766250908525393,52.74102897294522,-7.960251719265187,1.8223945982846068,6,0.279998779296875,-2.4000015258789062,-6.900003433227539,-5.625001907348633,7.540000915527344,1,0.09947039752452524,8.521893451868104,69.0,-2.6922836155208,69.62000274658203,1.439983825806993,71.81999969482422,0.09947039752452524
|
|
2247,2016-06-29,71.6500015258789,72.0,70.11000061035156,70.22000122070311,1759400.0,0.02547586531165491,-1.290906232515987,3.108702502778227,46.77575453174313,62.8631412646086,-0.4103105195098493,-1.5400730546140124,-5.737902484054928,-8.006861364475213,29.878289466813168,2.1299972534179688,2.85194793620758,1.280001449584958,-1.918722930838186,4.478725830008102,-0.3193607406266068,2.879363639796523,0.6528770197853504,86.38939326853877,28.935805365025388,1.5993621902115691,6,-1.5,-4.035001754760742,-8.81250286102295,-7.405000686645508,6.150001525878906,2,0.079972025199043,2.3061526364549354,69.87000274658203,8.521893451868104,69.0,-2.6922836155208,69.62000274658203,0.079972025199043
|
|
2248,2016-06-30,73.86000061035156,73.86000061035156,71.6500015258789,71.69000244140625,2705700.0,0.03084436897987275,1.036867234359728,1.5174809131796279,65.34195835704298,61.477472649563545,-2.565601503766203,-3.3940396986399577,-7.894808764351993,-10.066706345072234,30.546411095055543,2.2099990844726562,2.638396834852358,3.1535003662109347,-0.026008601848175772,6.333009334270045,1.5637458821813794,4.74325485024049,-6.779998779296875,100.0,41.601859916078446,1.5897544840295545,6,-3.3899993896484375,-5.655000686645508,-11.060002326965332,-9.614999771118164,4.659996032714844,3,0.051313307395182584,-1.290906232515987,71.6500015258789,2.3061526364549354,69.87000274658203,8.521893451868104,69.0,0.051313307395182584
|
|
2249,2016-07-01,73.95999908447266,74.80999755859375,73.75,73.87999725341797,1566000.0,0.0013538921377571622,-5.235346916793825,0.03686723435972802,67.70538855893007,60.408302298679004,-2.584680002583923,-3.124999665625694,-7.919470431012982,-9.99720034600297,31.177450359103965,1.05999755859375,2.380447499952382,2.917498779296878,-0.1374286365334143,5.97242619512717,1.3900350713817318,4.444962487212024,-6.744397277832036,89.00389464520828,29.322734804806153,1.5274637079151454,7,-3.0149993896484375,-5.2350006103515625,-11.160000801086426,-9.714998245239258,3.779998779296875,4,0.059086030295793845,1.036867234359728,73.86000061035156,-1.290906232515987,71.6500015258789,2.3061526364549354,69.87000274658203,0.059086030295793845
|
|
2250,2016-07-05,73.27999877929688,74.22000122070312,72.88999938964844,73.48999786376953,963000.0,-0.009194163244906517,-1.6868781837377949,-2.6249284760633227,63.06307173212711,59.054962265549996,-1.8657300134703974,-2.201072470191761,-7.161777323132341,-9.162702600144087,31.235932663546695,1.3300018310546875,1.953121096286523,2.010998535156247,-0.9996687986805313,5.021665868993026,0.505664868237858,3.5163322020746364,-5.760621142578131,75.7142874443084,15.261356677715227,1.5053336669183874,7,-2.3349990844726562,-4.375,-10.480000495910645,-9.034997940063477,4.650001525878906,1,0.05008185357642447,-5.235346916793825,73.95999908447266,1.036867234359728,73.86000061035156,-1.290906232515987,71.6500015258789,0.05008185357642447
|
|
2251,2016-07-06,74.41000366210938,74.55999755859375,73.05999755859375,73.37000274658203,1264300.0,0.015420372565996043,1.2388248355965497,-4.952406902815622,65.48822035340545,58.613960945256856,-2.904557584336814,-2.990588721953401,-8.191619758289832,-10.12272575668024,31.368324573640592,1.5,1.6491293675029794,2.827503204345703,-0.1163277394504405,5.771334148141847,1.3555877324476313,4.299418676243775,-6.5990012285156325,91.48948603819895,27.858345046930083,1.4719154718980691,7,-3.4650039672851562,-5.125005722045898,-11.605003356933594,-10.165002822875977,5.30999755859375,2,0.04018274044639081,-1.6868781837377949,73.27999877929688,-5.235346916793825,73.95999908447266,1.036867234359728,73.86000061035156,0.04018274044639081
|
|
2252,2016-07-07,75.19999694824219,75.25,74.13999938964844,74.5,1438200.0,0.010616761823048826,1.7749909401285549,0.6730733961779701,64.68560764122768,57.97791867051311,-3.455999867088252,-3.676074216686146,-8.884712639182226,-10.762284619934846,30.471665682701122,1.1100006103515625,1.3706477650124782,3.431496810913089,0.07392796743431518,6.789065654391862,1.7527123891736949,5.110281232652483,-7.109034709648441,98.61102575133674,37.484191049422634,1.6787844217393881,7,-4.034996032714844,-5.349998474121094,-12.30999755859375,-10.954996109008789,4.1399993896484375,3,0.02938838834512536,1.2388248355965497,74.41000366210938,-1.6868781837377949,73.27999877929688,-5.235346916793825,73.95999908447266,0.02938838834512536
|
|
2253,2016-07-08,76.72000122070312,77.0199966430664,75.23999786376953,75.5,1754200.0,0.02021282359236154,-1.0459691492813483,1.742866485013624,69.1954172169479,59.70491995080617,-4.702345408551324,-5.111615051021431,-10.262043410127319,-12.136816927007615,29.553938917945278,1.8199996948242188,1.18587127416491,4.731501007080084,0.7106805591413092,8.752321455018858,2.7210907831106965,6.741911231049471,-8.199496716425003,92.73618348983148,33.5018234885461,2.010410223969384,7,-4.670001983642578,-5.220001220703125,-13.442501068115234,-12.475000381469727,3.5499954223632812,4,0.014077187354935017,1.7749909401285549,75.19999694824219,1.2388248355965497,74.41000366210938,-1.6868781837377949,73.27999877929688,0.014077187354935017
|
|
2254,2016-07-11,76.48999786376953,77.2300033569336,76.31999969482422,76.33000183105469,1353300.0,-0.0029979582022156004,-9.111134658585174,0.1311441578907872,67.82740125246829,61.284921682783455,-3.79436910355426,-4.65148126259291,-9.88684094761004,-11.77253886383616,29.245356008722446,0.910003662109375,1.134890222787405,4.203997802734378,-0.22529330836627537,8.633288913835031,1.9893522471840441,6.4186433582847116,-7.289533988388342,82.9491977716563,23.26901582410369,2.2146455555503293,7,-3.6199951171875,-4.524997711181641,-12.644999504089355,-12.244997024536133,3.3800048828125,0,0.026539401699452903,-1.0459691492813483,76.72000122070312,1.7749909401285549,75.19999694824219,1.2388248355965497,74.41000366210938,0.026539401699452903
|
|
2255,2016-07-12,76.62000274658203,77.25,76.1500015258789,76.4800033569336,894100.0,0.001699632454481792,-1.7499856949398234,0.8750178818368223,67.90031543269137,64.22034834184267,-3.0506100708623194,-4.507757363215347,-9.866497715524048,-11.768544981693879,28.881175776999758,1.0999984741210938,1.0429750903432478,4.013502502441412,-0.7017099596776433,8.728714964560467,1.6558962713818772,6.371108733500947,-6.6165849230456075,84.96427478914478,23.544965222132966,2.35760623105953,7,-2.94000244140625,-4.515003204345703,-12.387504577636719,-12.350000381469712,1.9199981689453125,1,0.014617529066030421,-9.111134658585174,76.48999786376953,-1.0459691492813483,76.72000122070312,1.7749909401285549,75.19999694824219,0.014617529066030421
|
|
2256,2016-07-13,76.80999755859375,76.91000366210938,75.87000274658203,76.91000366210938,1187900.0,0.0024797024954452684,19.798748855660666,-0.7143324250681199,71.10765066720248,66.9238923568937,-2.405616042751646,-4.417838284600734,-9.938555112543952,-11.823672526768519,28.949480568715757,1.0400009155273438,1.377926542114892,3.881997299194339,-1.065147854859518,8.829142453248195,1.4084247221674104,6.355569876221267,-5.9369898738817,85.85201430695183,20.297222999815645,2.4735725770269275,7,-2.359996795654297,-4.704998016357422,-11.984999656677246,-12.15499496459961,3.279998779296875,2,0.01458147093062534,-1.7499856949398234,76.62000274658203,-9.111134658585174,76.48999786376953,-1.0459691492813483,76.72000122070312,0.01458147093062534
|
|
2257,2016-07-14,77.41999816894531,77.95999908447266,77.05000305175781,77.80999755859375,1276900.0,0.007941682459841726,1.6376603272888102,3.8997558742752516,71.43949559557448,67.60139649450831,-2.359160062175107,-4.7441798657243055,-10.383057676768232,-12.289738115393575,28.719041004100276,1.1500015258789062,1.8268440061987405,4.15749816894531,-1.0611267334081163,9.376123071298736,1.5481857177685896,6.76681062012203,-5.781751406398712,80.14703407420704,9.964844272044772,2.6093124511767156,7,-1.9949989318847656,-4.899997711181641,-12.460000038146973,-12.729995727539062,3.2300033569335938,3,0.029708125886786618,19.798748855660666,76.80999755859375,-1.7499856949398234,76.62000274658203,-9.111134658585174,76.48999786376953,0.029708125886786618
|
|
2258,2016-07-15,77.80000305175781,78.19999694824219,77.19000244140625,77.5,1117600.0,0.004908355616119353,-1.195644602192626,-0.7692397981141672,86.38785923104753,69.67722656918802,-2.370817750194192,-4.902181937693669,-10.578775591246085,-12.524212756244225,28.50347376769194,1.0099945068359375,2.433917680112245,4.237002944946283,-1.3066305205045268,9.780636410397094,1.4651862122208712,7.008819677671696,-5.276710964141557,82.83283725773337,4.133256141915751,2.7718167327254073,7,-2.2550048828125,-5.160003662109375,-11.247505187988281,-11.990005493164062,2.30999755859375,4,0.019794257400071125,1.6376603272888102,77.41999816894531,19.798748855660666,76.80999755859375,-1.7499856949398234,76.62000274658203,0.019794257400071125
|
|
2259,2016-07-18,77.75,78.4000015258789,77.0999984741211,77.37999725341797,1425600.0,-0.0006427127223188611,-1.795704570251934,1.2333299425258126,91.00276002116493,72.78163637908112,-1.929582226402772,-4.6129861926475115,-10.283561227607976,-12.330366867714417,28.216349896474448,1.3000030517578125,2.904674489394253,3.8849998474121037,-1.8869772244376577,9.656976919261865,0.999011311487223,6.770988383336984,-4.318435134683597,74.30822768777969,-9.360586076936869,2.8859885359248807,7,-2.020000457763672,-5.009998321533203,-10.8125,-11.645000457763672,2.4899978637695312,0,0.03241153238670624,-1.195644602192626,77.80000305175781,1.6376603272888102,77.41999816894531,19.798748855660666,76.80999755859375,0.03241153238670624
|
|
2260,2016-07-19,77.30000305175781,78.20999908447266,76.95999908447266,78.20999908447266,1335800.0,-0.005787742099577997,1.747264724376441,-2.459430480235891,86.24387695023927,75.08782044539599,-0.9491978868263544,-3.9297193900585228,-9.569183541814624,-11.74630568613135,27.47379902909853,1.25,2.9862453569081993,3.1590026855468807,-2.720097829123489,9.03810320021725,0.21945242821169586,6.0985529428820655,-2.9741195875401587,56.521778463988035,-29.776168888759763,2.939550257335184,7,-1.0300025939941406,-4.560001373291016,-10.172503471374512,-11.195003509521484,2.8799972534179688,1,0.03324708400209797,-1.795704570251934,77.75,-1.195644602192626,77.80000305175781,1.6376603272888102,77.41999816894531,0.03324708400209797
|
|
2261,2016-07-20,77.16999816894531,77.73999786376953,76.93000030517578,77.5999984741211,1383200.0,-0.0016818224796892878,1.2816862058219878,0.4725298679522113,82.09295249112641,77.02196987316252,-0.431938767775236,-3.565906555515511,-9.210187811575295,-11.484984642977096,27.065269870936188,0.80999755859375,3.049597996455276,2.764497756958008,-3.1620996643228807,8.691095178238896,-0.19880095368243644,5.727796467598452,-2.1107734536286387,16.326371732857233,-67.07003254783058,2.963298710640447,7,-0.34999847412109375,-4.429996490478516,-9.869998931884766,-11.064998626708984,3.4199981689453125,2,0.017753048841373964,1.747264724376441,77.30000305175781,-1.795704570251934,77.75,-1.195644602192626,77.80000305175781,0.017753048841373964
|
|
2262,2016-07-21,76.55000305175781,77.01000213623047,75.79000091552734,76.9000015258789,1788300.0,-0.00803414710248107,3.2807083294294013,0.8139493621475843,69.18686657611535,77.0210198019589,0.44666490715044915,-2.6742642777358014,-8.36948778480928,-10.754626993981248,26.36619430221164,1.3799972534179688,3.2251701725810733,1.885002517700201,-3.933636534324762,7.703641569725164,-1.0243170083122806,4.794322043712683,-0.8894385105399323,29.118848984793832,-50.02192116225504,2.9093195260124793,7,0.5449981689453125,-3.8100013732910156,-8.867502212524414,-10.445003509521484,1.6399993896484375,3,0.04624419523196255,1.2816862058219878,77.16999816894531,1.747264724376441,77.30000305175781,-1.795704570251934,77.75,0.04624419523196255
|
|
2263,2016-07-22,76.13999938964844,76.66999816894531,75.72000122070312,76.5,1645400.0,-0.005356024111875746,1.7142888283378745,1.0285776566757494,64.89068204771698,76.69471766809764,0.8557326052410446,-2.0279994458334727,-7.667424933152773,-10.235684234733526,25.56840204093484,0.9499969482421875,3.280276227565551,1.2589988708496094,-4.434342280556606,6.952340022255825,-1.5876717048534914,4.10566944655271,2.2600021362304688,15.671571683562357,-59.65127027969438,2.846670575703106,7,0.9200019836425781,-3.3999977111816406,-8.27750015258789,-10.03499984741211,2.1200027465820312,4,0.05923302038854006,3.2807083294294013,76.55000305175781,1.2816862058219878,77.16999816894531,1.747264724376441,77.30000305175781,0.05923302038854006
|
|
2264,2016-07-25,77.58000183105469,77.81999969482422,76.0999984741211,76.12999725341797,1314900.0,0.01891256176713374,-1.278144089248632,-4.027783664646293,76.6088734958416,77.66233523066988,-0.461974257261474,-2.9946179666032435,-8.78068548367088,-11.558066409077725,26.17828844438727,1.720001220703125,3.3436190307696734,2.3010013580322237,-2.938636339726955,7.540639055791402,-0.31881749084736555,4.920820206911813,0.7663996887206963,74.69888377879028,-0.5507133174589569,2.6198188488795915,7,-0.5200004577636719,-4.840000152587891,-9.652502059936523,-11.47500228881836,-0.7300033569335938,0,0.03261148130424685,1.7142888283378745,76.13999938964844,3.2807083294294013,76.55000305175781,1.2816862058219878,77.16999816894531,0.03261148130424685
|
|
2265,2016-07-26,77.18000030517578,78.5,76.76000213623047,77.51000213623047,1014600.0,-0.005155987579762988,-1.9743599775682408,-0.22758675120359895,68.84347937108994,77.41076064221294,0.028850587365297997,-2.0557702914792912,-8.050563986222656,-11.025449646994915,28.353021678765007,1.7399978637695312,3.190486756627948,1.491999816894534,-2.8909311512554154,5.874930785044484,-0.6994656671804336,3.6834653009695018,-1.4599990844726562,52.51797573961249,-19.823223195526616,2.191465484074972,7,-0.06999969482421875,-4.3899993896484375,-9.252500534057617,-11.075000762939453,-0.6699981689453125,1,0.03964754530311332,-1.278144089248632,77.58000183105469,1.7142888283378745,76.13999938964844,3.2807083294294013,76.55000305175781,0.03964754530311332
|
|
2266,2016-07-27,76.81999969482422,77.5,75.75,77.26000213623047,1001700.0,-0.004664428724126646,2.804355397807374,1.3333333333333333,61.70518653923117,76.3291707470637,0.43630090838735214,-1.2104574227301725,-7.331385075721357,-10.524639286053784,29.958646205402268,1.75,3.0617959333035287,0.7844993591308622,-2.657198508036757,4.226197226298481,-0.9363495744529473,2.5053482927146717,1.6800003051757812,39.56830781052747,-28.23338828293015,1.7208489335838129,7,0.29000091552734375,-4.029998779296875,-8.467498779296875,-10.375,-0.15999603271484375,2,0.043738617856020845,-1.9743599775682408,77.18000030517578,-1.278144089248632,77.58000183105469,1.7142888283378745,76.13999938964844,0.043738617856020845
|
|
2267,2016-07-28,77.37999725341797,77.68000030517578,76.31999969482422,76.97000122070312,729900.0,0.007289736537599678,1.6930648195009934,-0.9318039950062422,55.53686614413121,72.90128262629521,-0.14524114888968143,-1.390457168990693,-7.522805047391472,-10.95159556368722,30.86593906663507,1.3600006103515625,2.933705455791923,1.057997131347662,-1.7404433964471053,3.856437659142429,-0.3412231325497146,2.4572173952450385,1.1200027465820312,59.71211372742741,-4.731655445711851,1.3992202638973805,7,-0.26999664306640625,-4.589996337890625,-8.537496566772461,-10.93499755859375,-8.80999755859375,3,0.041483577131179894,2.804355397807374,76.81999969482422,-1.9743599775682408,77.18000030517578,-1.278144089248632,77.58000183105469,0.041483577131179894
|
|
2268,2016-07-29,77.6500015258789,77.81999969482422,76.69000244140625,77.5,717000.0,0.0034893290520117137,3.6122537952510703,0.3658609203744022,59.666672600625105,69.41949513512412,-0.4903235307095315,-1.4355680445589343,-7.386737454747333,-11.089150624364635,31.160056636810516,1.1299972534179688,2.751823302358517,1.1385013580322294,-1.4644310117121222,3.741433727776581,-0.1629648268399535,2.4399675429044123,0.7949984741210869,69.09096457741477,6.699340277192412,1.3014661848721782,7,-0.5400009155273438,-4.8600006103515625,-8.807500839233398,-11.205001831054688,-9.970001220703125,4,0.006954293688550273,1.6930648195009934,77.37999725341797,2.804355397807374,76.81999969482422,-1.9743599775682408,77.18000030517578,0.006954293688550273
|
|
2269,2016-08-01,78.33000183105469,78.79000091552734,77.54000091552734,77.5999984741211,1222300.0,0.00875724780184517,-1.9411817504555207,4.8666395402065,63.05340683942073,66.84277623392205,-1.2062483467063458,-1.8671206634965642,-7.677596929042849,-11.629965852776508,31.304042298503465,1.25,2.5258679318773005,1.600001525878909,-0.8289646695186121,4.02896772127643,0.3855184281801485,2.8144846235776697,-2.5800018310546875,84.86845572568319,24.28567615966942,1.2144830976987584,8,-1.0750007629394531,-5.395000457763672,-9.48750114440918,-11.885002136230469,-10.09999847412108,0,-0.0008936511322340523,3.6122537952510703,77.6500015258789,1.6930648195009934,77.37999725341797,2.804355397807374,76.81999969482422,-0.0008936511322340523
|
|
2270,2016-08-02,76.94999694824219,78.58000183105469,76.79000091552734,78.33000183105469,1324400.0,-0.01761783289356933,-1.105887210419079,-1.8904089545687321,50.90438639724001,63.377380001268016,0.13285847055205124,-0.20877535019974403,-5.961274565338698,-10.134951359112748,31.74981027604091,1.7900009155273438,2.0633163496808606,0.03649673461913494,-1.7697414826777873,1.8427349519160572,-0.8666223740293191,0.939615843267589,-1.139196929931643,39.47357193588299,-17.172859289937286,0.9031191086484588,8,0.3050041198730469,-4.014995574951172,-8.104995727539062,-10.504997253417969,-10.8699951171875,1,-0.001299525381246669,-1.9411817504555207,78.33000183105469,3.6122537952510703,77.6500015258789,1.6930648195009934,77.37999725341797,-0.001299525381246669
|
|
2271,2016-08-03,77.4000015258789,77.79000091552734,72.86000061035156,75.5999984741211,2906700.0,0.005848012936756852,2.821702950621884,-1.3043454223794781,49.86809645214181,61.23084998749317,-0.3141224010128667,-0.44616664326522937,-6.045067476686825,-10.485162855999945,31.485022640598782,4.930000305175781,1.5567140698982769,0.33700141906737713,-1.04094843456393,1.7149512726986842,-0.3519735077482693,1.0259763458830236,1.3899993896484375,76.55987659165501,21.940711830925395,0.6889749268156529,8,-1.5750007629394531,-3.75,-8.767500877380371,-10.955001831054688,-12.599998474121094,2,-0.011498699897969145,-1.105887210419079,76.94999694824219,-1.9411817504555207,78.33000183105469,3.6122537952510703,77.6500015258789,-0.011498699897969145
|
|
2272,2016-08-04,77.41000366210938,78.41999816894531,77.0999984741211,77.58000183105469,915500.0,0.00012922656373759445,-2.341735233901186,-0.09444326707074133,47.29543549848048,59.27582259313356,-0.21155134630423333,-0.2973570753551087,-5.720521532780111,-10.399250529422403,30.86168411220002,1.3199996948242188,1.1453800334104614,0.2365032196044865,-0.8321375068488663,1.3051439460578393,-0.2978171436221828,0.7708235828311558,1.2613972473144486,76.72854667117825,24.6174808809277,0.5343203632266746,8,-1.5850028991699219,-2.960002899169922,-8.60000228881836,-10.965003967285156,-11.410003662109375,3,-0.00968867025602671,2.821702950621884,77.4000015258789,-1.105887210419079,76.94999694824219,-1.9411817504555207,78.33000183105469,-0.00968867025602671
|
|
2273,2016-08-05,77.80000305175781,78.4000015258789,77.12999725341797,78.05000305175781,889500.0,0.0050381006484738755,1.6737017941181194,1.4706040750381473,50.331145235025204,56.35607500859841,-0.3814274158360007,-0.6348457473841052,-5.7642210335180835,-10.662151315093638,29.636783711818815,1.2700042724609375,0.8577772248615076,0.572502517700201,-0.5087239338802334,1.6537289692806354,0.03188929190997669,1.1131157434904253,0.7551698516845704,83.3052645392708,32.597403292793274,0.5406132257902183,8,-1.9750022888183594,-2.5800018310546875,-8.917502403259277,-11.355003356933594,-11.870002746582031,4,-0.1186375706282835,-2.341735233901186,77.41000366210938,2.821702950621884,77.4000015258789,-1.105887210419079,76.94999694824219,-0.1186375706282835
|
|
2274,2016-08-08,78.5199966430664,78.95999908447266,77.8499984741211,77.8499984741211,1055900.0,0.00925441597771659,-2.3134437131339816,-2.67999267578125,57.800455616423655,55.129072369191036,-1.0661807429936516,-1.2595362607876694,-6.1220859458711345,-11.238392228397785,28.3845158736843,1.1599960327148438,0.8068219644766828,1.1909961700439453,0.023580509706064845,2.358411830381826,0.607288339874998,1.7747040002128927,-5.659996032714844,92.78684341851992,41.04578475043243,0.5837078301689409,8,-2.609996795654297,-2.609996795654297,-9.182496070861816,-11.754997253417969,-12.369995117187514,0,-0.1380539582441237,1.6737017941181194,77.80000305175781,-2.341735233901186,77.41000366210938,2.821702950621884,77.4000015258789,-0.1380539582441237
|
|
2275,2016-08-09,77.73999786376953,78.33999633789062,77.4000015258789,78.19000244140625,657700.0,-0.009933759712733692,1.506678331281853,-0.6716504589036416,53.36481168386056,54.20236405192763,-0.2217075051337929,-0.41247592648673503,-5.031524708776288,-10.326019945012163,27.088867918682325,1.1199951171875,0.8070012039545418,0.3549976348876953,-0.7761036835753572,1.4860989533507478,-0.21055302434382384,0.9205482941192145,-4.757997283935552,79.99997498558544,22.79690251540991,0.5655506592315249,8,-1.8299980163574219,-1.8299980163574219,-7.904998779296875,-10.5,-11.689994812011719,1,-0.12233077911194568,-2.3134437131339816,78.5199966430664,1.6737017941181194,77.80000305175781,-2.341735233901186,77.41000366210938,-0.12233077911194568
|
|
2276,2016-08-10,77.93000030517578,78.73999786376953,77.44000244140625,77.72000122070312,640400.0,0.002444075721988126,-2.376626207579886,-0.46665988505162503,58.58205520671916,54.54071839221518,-0.2656320666321079,-0.5420600578015637,-4.91331449741233,-10.376569657695981,25.98750253832427,1.2999954223632812,0.5730415249513641,0.48899993896483807,-0.6331014843234186,1.6111013622530947,-0.07205077267929028,1.0500506506089664,-4.828439755249022,44.62373971467714,-15.465410207531662,0.5610507116441318,8,-2.020000457763672,-2.020000457763672,-8.005001068115234,-10.69000244140625,-11.949996948242173,2,-0.15205952043778015,1.506678331281853,77.73999786376953,-2.3134437131339816,78.5199966430664,1.6737017941181194,77.80000305175781,-0.15205952043778015
|
|
2277,2016-08-11,79.72000122070312,80.19000244140625,78.63999938964844,78.72000122070312,1138900.0,0.02296934310942711,-1.6724106179790061,4.761925522252498,69.00210577468211,55.57798874488819,-1.8872624064301533,-2.2671537713972896,-6.404699326288366,-11.97856889497639,24.731120610376472,2.2600021362304688,0.5049037850877198,2.1640007019042997,0.648489100235011,3.6795123035735884,1.4062449010696554,2.921756502738944,-6.501271900085442,84.64050902436166,18.15073833055527,0.7577558008346443,8,-3.1949996948242188,-3.1949996948242188,-9.605002403259277,-12.480003356933594,-13.910003662109375,3,-0.18715501681490965,-2.376626207579886,77.93000030517578,1.506678331281853,77.73999786376953,-2.3134437131339816,78.5199966430664,-0.18715501681490965
|
|
2278,2016-08-12,79.33999633789062,79.9800033569336,78.94000244140625,79.72000122070312,714400.0,-0.004766744568410974,1.3110896359968127,-0.3800048828125,60.52626295443179,55.29719497988941,-1.3883178548297224,-1.8612902694665934,-5.755285604680282,-11.412779515304948,23.328549537576798,1.0400009155273438,0.5339596399815179,1.706996154785159,-0.004525673459625068,3.4185179830299433,0.8512352406627741,2.562757068907544,-5.842416092441397,69.5338414125587,3.9138257595176356,0.8557609141223919,8,-2.8149948120117188,-2.8149948120117188,-8.832496643066406,-11.879997253417969,-13.649993896484375,4,-0.1681370929370689,-1.6724106179790061,79.72000122070312,-2.376626207579886,77.93000030517578,1.506678331281853,77.73999786376953,-0.1681370929370689
|
|
2279,2016-08-15,80.2699966430664,80.88999938964844,79.55000305175781,79.95999908447266,1334700.0,0.01172170844595355,-1.3716967119033152,-0.8157725666559589,67.37902838233073,57.12771075601061,-2.250895937194244,-2.732937950537334,-6.403061950614699,-12.145549803533356,21.93587329768697,1.5500030517578125,0.6148498100788942,2.5109966278076143,0.4316875158647093,4.590305739750519,1.4713420718361618,3.550651183779067,-6.504719509778894,82.23486744738666,14.339651649561873,1.039654555971454,8,-3.3949966430664062,-3.3949966430664062,-8.494997024536133,-11.924999237060547,-14.869995117187514,0,-0.17864702800045884,1.3110896359968127,79.33999633789062,-1.6724106179790061,79.72000122070312,-2.376626207579886,77.93000030517578,-0.17864702800045884
|
|
2280,2016-08-16,79.87000274658203,80.54000091552734,79.79000091552734,80.29000091552734,994000.0,-0.004983105932631515,-1.5861987319460156,-1.3548434731246308,67.0772695506265,59.03984110028669,-1.5568608189001338,-2.245670812805031,-5.76835254197421,-11.561742574089607,20.575183212663777,0.75,0.6455458367432527,1.9825027465820284,-0.28637871755157107,4.251384210715628,0.8480620145152358,3.116943478648821,-5.6772422779128675,70.43485375875169,-1.0004184322495462,1.1344407320667973,8,-0.8750038146972656,-2.9950027465820312,-7.45250129699707,-11.420001983642578,-14.139999389648423,1,-0.17177915048075132,-1.3716967119033152,80.2699966430664,1.3110896359968127,79.33999633789062,-1.6724106179790061,79.72000122070312,-0.17177915048075132
|
|
2281,2016-08-17,78.54000091552734,80.08000183105469,77.80999755859375,79.97000122070312,1402100.0,-0.016652081949647957,1.751517785720561,3.4047774750227067,55.97939279534371,60.0047252443826,-0.053802091906817395,-0.8514221401445354,-4.1945854592910194,-10.047887368607093,18.735377264229307,2.2700042724609375,0.561753306935941,0.584000778198245,-1.676379390468668,2.844380946865158,-0.5461893061352185,1.7141908625317086,-3.945406111599425,23.70139360221153,-47.18368490713163,1.1301900843334576,8,0.4699974060058594,-1.6650009155273438,-5.647500991821289,-10.080001831054688,-13.349998474121094,2,-0.15902721820952082,-1.5861987319460156,79.87000274658203,-1.3716967119033152,80.2699966430664,1.3110896359968127,79.33999633789062,-0.15902721820952082
|
|
2282,2016-08-18,80.08999633789062,80.20999908447266,78.19999694824219,78.19999694824219,1067400.0,0.019735108279796965,-1.1269870744290063,-1.3216776128003074,61.11108408938202,61.202496228200026,-1.3227648364964892,-2.237320729912213,-5.585453420736798,-11.41464611957852,17.700934353781083,2.0100021362304688,0.724157615702353,1.9569965362548771,-0.3924624054398862,4.3064554779496405,0.7822670654074955,3.131726007102259,-5.117677258819469,74.02589038449153,2.7934996256825286,1.174729470847383,8,-0.9449958801269531,-3.214996337890625,-6.812496185302734,-11.629997253417969,-16.059997558593736,3,-0.17617672151498864,1.751517785720561,78.54000091552734,-1.5861987319460156,79.87000274658203,-1.3716967119033152,80.2699966430664,-0.17617672151498864
|
|
2283,2016-08-19,80.6500015258789,80.97000122070312,80.06999969482422,80.16000366210938,883600.0,0.006992198946116579,-1.6865484690101231,0.2592582127027442,60.6813901224004,61.52260006219744,-1.6047385221024086,-2.574099213245745,-6.003622710729346,-11.891042495994213,16.804166433662278,0.9000015258789062,0.8962818331323916,2.291501617431635,-0.11751820237675759,4.7005214372400275,1.0869917075274316,3.4960115273358383,-5.32262162817311,89.87343911460496,19.524623765636193,1.2045099099041987,8,-1.4650001525878906,-3.7350006103515625,-6.677501678466797,-11.835002899169922,-16.130004882812514,4,-0.18400500541247122,-1.1269870744290063,80.08999633789062,1.751517785720561,78.54000091552734,-1.5861987319460156,79.87000274658203,-0.18400500541247122
|
|
2284,2016-08-22,80.11000061035156,80.79000091552734,79.75,80.62000274658203,723200.0,-0.006695609489282717,1.4470653705648455,-1.040825223822499,65.76847462427912,62.900784833355054,-0.9113108632007965,-1.9339957350901784,-5.267752945858916,-11.268286927974998,15.296410165602792,1.0400009155273438,1.0980002981784196,1.6250007629394503,-0.8758491599213443,4.125850685800245,0.374575801509053,2.8754257243698476,-4.331211006805987,72.78482235120283,-1.4087999615665154,1.2504249614303948,8,-0.904998779296875,-3.1949996948242188,-6.0175018310546875,-11.175003051757812,-16.60000228881836,0,-0.18000247233904032,-1.6865484690101231,80.6500015258789,-1.1269870744290063,80.08999633789062,1.751517785720561,78.54000091552734,-0.18000247233904032
|
|
2285,2016-08-23,80.23999786376953,81.05000305175781,80.0,80.51000213623047,976000.0,0.0016227343955501627,-1.8000081380208333,0.5294179245141891,64.63916098656755,63.57379658667155,-0.7257052297093196,-1.9215081415685233,-5.185693806130644,-11.329581318986186,13.48774608749709,1.0500030517578125,1.2660642678644365,1.6019981384277315,-0.9368165074235293,4.140812784278992,0.3325908155021011,2.871405461353362,-4.045911330851354,74.9998822626297,1.0599050309571822,1.26940732292563,8,-0.80999755859375,-3.2849960327148438,-6.004997253417969,-11.204998016357422,-19.249996185302734,1,-0.18494512379082806,1.4470653705648455,80.11000061035156,-1.6865484690101231,80.6500015258789,-1.1269870744290063,80.08999633789062,-0.18494512379082806
|
|
2286,2016-08-24,80.18000030517578,81.12999725341797,79.91999816894531,80.2300033569336,1336600.0,-0.0007477263234180187,-3.2455562694078597,0.18519355750211924,64.20512210562065,63.040798401220265,-0.34976221433635146,-1.683178592149261,-4.915445275365613,-11.183128040379898,12.329486612609172,1.2099990844726562,1.3202695957283765,1.3740005493164062,-1.1021877587432982,3.8501888573761107,0.13590639528655402,2.6120947033462585,-3.5003221203736388,67.57689934147656,-5.762061556907341,1.2380941540298533,8,-0.7100028991699219,-3.1850013732910156,-5.674999237060547,-11.145000457763672,-19.200000762939453,2,-0.18021946736397554,-1.8000081380208333,80.23999786376953,1.4470653705648455,80.11000061035156,-1.6865484690101231,80.6500015258789,-0.18021946736397554
|
|
2287,2016-08-25,80.58999633789062,81.80999755859375,79.9800033569336,80.19000244140625,1936100.0,0.005113445137869155,-3.463443681497609,-7.999389685688129,64.27838497171577,63.457700847585166,-0.6966293805637207,-1.9398144182700605,-5.117374695751579,-11.489515189184232,11.165122970520406,1.8299942016601562,1.498684355557785,1.6234966278076115,-0.87949617081226,4.126489426427483,0.3720002284976687,2.8749930271175543,-3.376279864854581,40.77656958312346,-30.008679128759,1.2514963993099377,8,-0.779998779296875,-3.2549972534179688,-5.809995651245117,-11.554996490478516,-20.289997100830078,3,-0.19109063899093182,-3.2455562694078597,80.18000030517578,-1.8000081380208333,80.23999786376953,1.4470653705648455,80.11000061035156,-0.19109063899093182
|
|
2288,2016-08-26,78.19000244140625,81.23999786376953,78.16999816894531,80.3499984741211,3088500.0,-0.02978029539078142,-1.7909030063219806,-5.40007248035401,48.55897594106504,61.36658390966676,1.7020742311960362,0.5298763065781458,-2.567084560542284,-8.983008833417543,9.595088026824772,3.0699996948242188,1.5717569676209848,-0.803497314453125,-3.257873513560611,1.650878884654361,-2.030685414006868,0.423690785100618,-0.3328066163921335,0.5495680169020462,-64.66622849429767,1.2271880995537434,8,1.6199951171875,-0.8550033569335938,-3.272500991821289,-9.15500259399414,-18.800003051757812,4,-0.18109736820536015,-3.463443681497609,80.58999633789062,-3.2455562694078597,80.18000030517578,-1.8000081380208333,80.23999786376953,-0.18109736820536015
|
|
2289,2016-08-29,78.26000213623047,79.41000366210938,77.80000305175781,78.31999969482422,2998500.0,0.0008952512167610394,-2.2857298559750876,0.027776698514737828,52.42087870246186,59.738096037648454,1.471742314927667,0.47891789301868926,-2.4802967384943173,-8.933032327083566,7.589351032399354,1.6100006103515625,1.376682518646163,-0.7299976348876953,-3.188553747986248,1.7285584782108572,-1.9592756914369716,0.49928042166158093,3.5499954223632812,11.471314578822598,-49.73150554157522,1.2292780565492734,8,1.5449981689453125,-0.9250030517578125,-3.3600006103515625,-9.22500228881836,-19.07000350952149,0,-0.17556868282786742,-1.7909030063219806,78.19000244140625,-3.463443681497609,80.58999633789062,-3.2455562694078597,80.18000030517578,-0.17556868282786742
|
|
2290,2016-08-30,76.8499984741211,78.72000122070312,75.9800033569336,78.08000183105469,3114600.0,-0.018016913156415737,1.183263371946345,20.50089013224822,45.48493895204195,58.57204561061492,2.6913297840803807,1.9826998532142852,-0.9289139509422029,-7.3902343139288575,6.392175849071069,2.7399978637695312,1.2791859983354072,-2.1350013732910185,-4.6113679950310456,0.3413652484490086,-3.373184684161032,-0.8968180624210049,4.879799194335931,14.922744124509748,-46.37880518595228,1.2381833108700124,8,2.045001983642578,0.4850006103515625,-1.9499969482421875,-7.814998626708984,-18.329998016357422,1,-0.17358491109248464,-2.2857298559750876,78.26000213623047,-1.7909030063219806,78.19000244140625,-3.463443681497609,80.58999633789062,-0.17358491109248464
|
|
2291,2016-08-31,76.51000213623047,77.97000122070312,76.37000274658203,76.94000244140625,2404000.0,-0.004424155427994125,-3.507043766991543,0.3495927899317078,34.72881497424804,55.640682375600036,3.031928083730776,2.374334310523011,-0.45179808637776375,-6.87783531054211,6.891212736169311,1.5999984741210938,1.0059555824372666,-2.430497741699213,-5.05438194006004,0.1933864566616137,-3.7424398408796264,-1.1185556425187997,4.989803759765621,9.090897194133603,-47.223615716246414,1.3119420991804103,8,2.384998321533203,0.8249969482421875,-1.5600013732910156,-7.4250030517578125,-18.220001220703125,2,-0.20284930106431598,1.183263371946345,76.8499984741211,-2.2857298559750876,78.26000213623047,-1.7909030063219806,78.19000244140625,-0.20284930106431598
|
|
2292,2016-09-01,76.66000366210938,77.58000183105469,75.12000274658203,75.88999938964844,5500100.0,0.001960547924332978,-1.1298715882368484,-1.7907063394900729,36.96499527243958,53.00552739227106,2.6197054808975935,2.2822772678981096,-0.4433463363936312,-6.863669319462872,7.9118551918962945,2.4599990844726562,0.7470415481012083,-2.2429962158203125,-4.978061641157922,0.4920692095172967,-3.610528928489117,-0.8754635031515079,4.61901013232422,25.163433728931885,-28.26117912891673,1.3675327126688042,9,1.8049964904785156,0.6749954223632812,-1.7100028991699219,-7.575004577636719,-18.850002288818352,3,-0.2045395691472316,-3.507043766991543,76.51000213623047,1.183263371946345,76.8499984741211,-2.2857298559750876,78.26000213623047,-0.2045395691472316
|
|
2293,2016-09-02,68.56999969482422,71.6500015258789,68.37999725341797,70.58000183105469,17726000.0,-0.10553096244220228,-1.7363972125657994,-2.610377900640073,16.456406115069214,47.526408669025514,9.852002016110504,10.166583788439553,7.699541902942855,1.3237298657064684,9.70098529751133,8.280006408691406,0.48382282108366326,-9.871500015258789,-15.238600798269644,-4.504399232247934,-12.555050406764224,-7.1879496237533544,12.339473436738288,1.7225959293779938,-46.07249891194355,2.683550391505429,9,6.524997711181641,6.524997711181641,6.380001068115234,0.5149993896484375,-11.810001373291016,4,-0.12060668651844697,-1.1298715882368484,76.66000366210938,-3.507043766991543,76.51000213623047,1.183263371946345,76.8499984741211,-0.12060668651844697
|
|
2294,2016-09-06,67.68000030517578,68.83999633789061,66.97000122070311,68.63999938964844,5388000.0,-0.012979428228225842,1.7500070123473987,0.4776109772067336,16.006671999727672,42.12279878159887,9.826772459201806,10.754212746360423,8.704097381140059,2.291769203135871,11.393767623101905,1.8699951171875,-0.04077501906101588,-10.219499588012695,-17.427037207014322,-3.011961969011068,-13.823268397513516,-6.615730778511875,12.227114756135165,6.042545399767401,-37.28231713495679,3.6037688095008167,9,6.709999084472656,6.709999084472656,7.270000457763672,1.404998779296875,-10.529998779296882,1,-0.12248819264401467,-1.7363972125657994,68.56999969482422,-1.1298715882368484,76.66000366210938,-3.507043766991543,76.51000213623047,-0.12248819264401467
|
|
2295,2016-09-07,68.23000335693361,68.26999664306639,67.05000305175781,67.51000213623047,3403700.0,0.008126522595712338,2.050030518043866,-0.7500019868234021,19.941687382445068,37.20463936791269,8.262928819872698,9.96618599722224,8.297390999457676,1.8142162303476397,13.427937019026718,1.2199935913085795,-0.6490239973662142,-9.193996810913077,-17.600855735005226,-0.7871378868209291,-13.397426272959152,-4.990567348867003,10.383400320316554,11.454564874822687,-32.933466739193044,4.203429462046078,9,6.1599960327148295,6.1599960327148295,6.864997863769517,0.9999961853027202,-10.630004882812514,2,-0.13249310106190948,1.7500070123473987,67.68000030517578,-1.7363972125657994,68.56999969482422,-1.1298715882368484,76.66000366210938,-0.13249310106190948
|
|
2296,2016-09-08,66.08000183105469,67.55999755859375,65.94999694824219,67.22000122070311,3429600.0,-0.031511086327103865,-1.2999858312170984,-1.583329801212173,10.535226741307284,31.23317734231175,9.166461328828106,11.787234134015378,10.54061337685495,4.0140435427161805,15.430368635241903,2.2800064086914205,-1.3931106917039102,-10.75149841308594,-20.56144722501176,-0.9415496011601192,-15.656472819048858,-5.846524007123023,11.369061600540775,1.1178403115258257,-37.888621427709886,4.9049744059629115,9,7.514995574951172,7.799995422363281,9.014999389648438,3.154998779296875,-9.460002899169915,3,-0.11440679727309189,2.050030518043866,68.23000335693361,1.7500070123473987,67.68000030517578,-1.7363972125657994,68.56999969482422,-0.11440679727309189
|
|
2297,2016-09-09,64.80000305175781,65.93000030517578,64.70999908447266,65.58999633789061,2743000.0,-0.019370441038567443,-1.515463268837502,0.6929769378003201,7.092571809067692,26.62579910542315,8.90786030833307,12.534819279137992,11.843497861835743,5.320963670547684,16.885860872829806,1.3700027465820312,-2.242386376695677,-11.285497283935541,-22.358459841639785,-0.2125347262312971,-16.821978562787663,-5.749016005083419,11.269172401835263,1.2968866804450112,-29.98329643147597,5.536481278852125,9,7.259998321533203,8.45999526977539,9.937498092651367,5.099996566772461,-9.920001983642585,4,-0.10046299119817514,-1.2999858312170984,66.08000183105469,2.050030518043866,68.23000335693361,1.7500070123473987,67.68000030517578,-0.10046299119817514
|
|
2298,2016-09-12,66.0,66.12999725341797,64.34999847412111,64.43000030517578,2716900.0,0.018518470551362576,-1.0577980639897862,-1.987358275549067,13.12073114605299,22.259116043599946,6.47811070064175,10.839950874170881,10.609556766219129,4.144760756186969,18.44275918457449,1.7799987792968608,-3.146902419987441,-9.418500518798822,-21.247347254850297,2.410346217252652,-15.33292388682456,-3.5040771507730852,8.478890761916219,36.74838108928766,10.275495618736159,5.914423368025736,9,5.534999847412109,7.079998016357422,9.137500762939453,4.255001068115234,-9.700000762939453,0,-0.12409088828346937,-1.515463268837502,64.80000305175781,-1.2999858312170984,66.08000183105469,2.050030518043866,68.23000335693361,-0.12409088828346937
|
|
2299,2016-09-13,65.93000030517578,66.16000366210939,64.55999755859375,65.83000183105469,3179000.0,-0.0010606014367305905,4.714254574188123,0.06369330799920304,12.480326395795757,18.5919368706837,5.1575380735366565,10.30910354849378,10.640875313393863,4.2482885560568775,19.639722198968343,1.6000061035156392,-4.187262331649336,-8.771500396728513,-21.09042480859719,3.547424015140166,-14.930962602662845,-2.6120381907941805,6.928267690693218,40.30618798681197,19.146633348255108,6.159462205934338,9,5.229999542236328,7.149997711181641,9.592500686645508,4.469999313354492,-7.349998474121094,1,-0.13908693980276976,-1.0577980639897862,66.0,-1.515463268837502,64.80000305175781,-1.2999858312170984,66.08000183105469,-0.13908693980276976
|
|
2300,2016-09-14,66.15000152587889,67.40000152587889,65.80000305175781,66.23000335693361,2444700.0,0.0033368909401603197,-3.1025666105872323,-0.8000305180440777,13.5205358906953,16.235461416955616,3.6432529269317087,9.495364521817947,10.405873653162004,4.067746319083781,20.60998841073852,1.5999984741210795,-4.9473665047632664,-7.865499114990243,-20.496649596051427,4.765651366070948,-14.181074355520835,-1.549923874459651,5.346943346510443,56.07487741864884,39.1019438797007,6.315575240530595,9,4.814998626708999,6.92999649047853,9.759998321533217,4.6049976348877095,-8.38000106811522,2,-0.13605441863034662,4.714254574188123,65.93000030517578,-1.0577980639897862,66.0,-1.515463268837502,64.80000305175781,-0.13605441863034662
|
|
2301,2016-09-15,66.05000305175781,66.76999664306639,65.16999816894531,65.75,1512600.0,-0.0015116926956072474,-1.1917686527387115,-3.749952317374216,11.5750668781821,13.414358262038117,2.3506615257148695,9.077051589592315,10.45297141192654,4.210854967666307,22.914366776523487,1.5999984741210795,-5.860308647555925,-7.340997695922852,-20.26198322564943,5.5799878338037345,-13.801490460786141,-0.8805049310595621,4.30343039690861,55.73779923455993,40.05014765238478,6.460492764863293,9,1.9499969482421875,7.029994964599609,9.859996795654297,4.749996185302734,-9.050003051757812,3,-0.12793344719477395,-3.1025666105872323,66.15000152587889,4.714254574188123,65.93000030517578,-1.0577980639897862,66.0,-0.12793344719477395
|
|
2302,2016-09-16,65.98000335693361,66.66999816894531,65.76000213623047,66.31999969482422,1824400.0,-0.0010597985100674334,-1.3333268124731015,-1.1333095976806402,13.200734886651333,13.05261701443613,0.8340996376641385,8.470028716826945,10.442698549444017,4.316810286949874,25.273355456937207,0.9099960327148438,-6.664741107161888,-6.7054977416992045,-19.62723066967385,6.216235186275441,-13.16636420568652,-0.24463127771188908,3.4128804958055667,53.442729569502966,34.35969002887948,6.460866463987322,9,0.6149940490722514,7.099994659423814,9.929996490478501,4.99999618530272,-9.780002593994155,4,-0.14186122990042593,-1.1917686527387115,66.05000305175781,-3.1025666105872323,66.15000152587889,4.714254574188123,65.93000030517578,-0.14186122990042593
|
|
2303,2016-09-19,65.80999755859375,66.55000305175781,65.41999816894531,66.08000183105469,1261900.0,-0.0025766260941239016,-1.1523839972098295,0.794138766717563,12.702225688233597,12.68545631315901,0.6385805999735794,7.875010294273039,10.47979948420172,4.535081514409171,27.383776152771546,1.1300048828125,-7.406691738908748,-6.13350334167481,-18.831958364402084,6.564951681052463,-12.482730853038447,0.21572416968882635,2.7760246335665357,44.01402302247198,22.978051852674014,6.3492275113636385,9,0.5,7.270000457763672,10.715003967285156,6.165002822875977,-10.699996948242188,0,-0.16608413456856663,-1.3333268124731015,65.98000335693361,-1.1917686527387115,66.05000305175781,-3.1025666105872323,66.15000152587889,-0.16608413456856663
|
|
2304,2016-09-20,65.69000244140625,66.30000305175781,65.34999847412111,66.30000305175781,951300.0,-0.0018233569615416778,2.114765990444459,2.2592257699915232,13.766250237180017,11.999296630351783,0.499093951409435,7.22998978328846,10.470170003755584,4.704251990670471,29.81137922746043,0.9500045776367045,-8.293210877727859,-5.532498550415042,-17.91209822025108,6.847101119420998,-11.722298385333062,0.657301284502978,2.218255955867761,23.318542137801177,1.446941694701053,6.189799834918019,9,0.2649955749511719,7.389995574951172,10.834999084472656,6.629997253417969,-8.680004119873047,1,-0.14294417499407674,-1.1523839972098295,65.80999755859375,-1.3333268124731015,65.98000335693361,-1.1917686527387115,66.05000305175781,-0.14294417499407674
|
|
2305,2016-09-21,65.40000152587889,65.94000244140625,64.48999786376953,65.5,1753900.0,-0.004414688761597008,1.959182879074511,0.1639317607624617,13.811087320001022,12.363281139095534,0.38603890200651847,6.694438551683092,10.620312820117846,5.042560451426866,32.30147106358922,1.4500045776367188,-8.07877519142852,-5.080499649047866,-16.952924963820408,6.791925665724676,-11.01671230643413,0.8557130083383981,1.938935283690654,39.91246268956341,15.745722925176153,5.936212657386269,9,0.47499847412110796,7.67999649047853,11.474998474121108,8.034999847412124,-8.18000030517576,2,-0.10428133846641452,2.114765990444459,65.69000244140625,-1.1523839972098295,65.80999755859375,-1.3333268124731015,65.98000335693361,-0.10428133846641452
|
|
2306,2016-09-22,65.73000335693361,66.29000091552734,65.36000061035156,66.11000061035156,1731700.0,0.005045899439683144,1.5135215943418596,3.800030518043111,14.810058613180175,13.220779672885811,0.0013060600779937204,5.508812786634451,10.145278931213625,4.74459400312162,34.883846670359695,0.9300003051757812,-7.762938153830234,-4.0279979705810405,-15.15010132250238,7.094105381340299,-9.58904964654171,1.5330537053796292,1.1307033189641942,56.88097796225266,31.483713815054287,5.561051675960668,9,0.14499664306639204,7.349994659423814,12.204996109008775,8.064994812011705,-7.330001831054709,3,-0.12110151365647637,1.959182879074511,65.40000152587889,2.114765990444459,65.69000244140625,-1.1523839972098295,65.80999755859375,-0.12110151365647637
|
|
2307,2016-09-23,65.19000244140625,65.95999908447266,65.12000274658203,65.73000335693361,1522800.0,-0.008215440254810136,-1.4705763556193832,1.4210653121048147,28.82208125588592,14.965374129533915,0.673245086093587,5.097269143870861,10.511317532672507,5.332656692316235,37.24015464871886,0.839996337890625,-7.6230322357693865,-3.797999191284177,-13.842711090739016,6.246712708170662,-8.820355141011603,1.2243567584432427,1.26899092220728,33.980719161213145,5.357902435761538,5.02235594972742,9,0.7549972534179688,7.889995574951172,12.752496719360352,8.734996795654297,-7.94000244140625,4,-0.1256327985072181,1.5135215943418596,65.73000335693361,1.959182879074511,65.40000152587889,2.114765990444459,65.69000244140625,-0.1256327985072181
|
|
2308,2016-09-26,64.02999877929689,65.11000061035156,63.86000061035156,65.11000061035156,1574400.0,-0.01779419571508667,1.3148108902358044,1.999999999999921,27.878799088172798,16.67631553979803,1.7035647797345774,5.419931383614369,11.468042243315068,6.539893589918094,40.638200219606105,1.3300018310546875,-7.1203781890871625,-4.250002670288069,-13.530846718275953,5.030841377699815,-8.890424694282004,0.3904193537058731,2.2600021362304545,6.967131100383303,-23.499375208649475,4.64042202399394,9,1.6000022888183452,8.805000305175767,13.980001449584947,9.895000457763658,-6.7199974060058665,0,-0.12228639958820586,-1.4705763556193832,65.19000244140625,1.5135215943418596,65.73000335693361,1.959182879074511,65.40000152587889,-0.12228639958820586
|
|
2309,2016-09-27,64.51999664306639,64.59999847412111,62.88999938964844,64.19000244140625,2160800.0,0.007652629597237004,5.979618528610008,-0.3055496686870308,27.350393113984254,18.21296634238569,1.1091648120831792,4.055727166755261,10.777880068881615,6.129038946371992,44.08907999611736,1.7099990844726705,-6.3728137092923305,-3.073004531860363,-11.206556219926199,5.060547156205466,-7.139780375893281,0.9937713121725551,1.4400024414062642,47.941074173388714,14.447171987581342,4.066775844032915,9,0.31000137329102984,7.830001831054702,13.530004501342788,9.505004882812514,-7.119995117187493,1,-0.14584619532409837,1.3148108902358044,64.02999877929689,-1.4705763556193832,65.19000244140625,1.5135215943418596,65.73000335693361,-0.14584619532409837
|
|
2310,2016-09-28,63.5099983215332,64.5,63.27999877929688,64.5,1516100.0,-0.015654035556149193,1.464644752102882,-3.0000577994591264,31.773022782673095,20.457183665106914,1.9057015221373774,4.232063931583724,11.586357822648239,7.222691139633284,46.790174103967075,1.23999786376951,-5.823340535931649,-3.4160028457641545,-10.46941982503644,3.6374141335081305,-6.942711335400304,0.110705643871988,1.836000823974615,18.235254518731278,-18.554507903888958,3.526708489636143,9,1.2700004577636719,8.84000015258789,14.550003051757812,10.515003204345703,-8.39999771118164,2,-0.10234608993519945,5.979618528610008,64.51999664306639,1.3148108902358044,64.02999877929689,-1.4705763556193832,65.19000244140625,-0.10234608993519945
|
|
2311,2016-09-29,60.9900016784668,63.13000106811523,60.93999862670898,62.77999877929688,3583200.0,-0.0396787389334885,-1.3174589718903535,1.8080748141783267,27.020490315313054,21.992712046069325,4.059337522698655,5.82855801061433,13.875587486380951,9.79305738748954,49.810138584427186,2.569999694824226,-5.3064053736700885,-5.159999465942377,-11.10103034042696,0.7810314085421979,-8.130514903184661,-2.189484028700086,3.8647975158691423,0.9960766374131982,-38.61923446379468,2.970515437242289,9,2.7549991607666016,10.38499641418457,17.202499389648438,13.075000762939453,-5.150001525878906,3,-0.061813417839185036,1.464644752102882,63.5099983215332,5.979618528610008,64.51999664306639,1.3148108902358044,64.02999877929689,-0.061813417839185036
|
|
2312,2016-09-30,60.97999954223633,61.40999984741211,60.16999816894531,60.959999084472656,2821900.0,-0.00016399632653230078,1.8181822122616358,-0.011173458188505977,14.6478954966706,22.208897580340103,3.671611103646157,4.852408186041018,13.669935856040297,9.851008237108971,52.466225410926896,1.2400016784667969,-4.818880447473546,-4.386001396179196,-8.269323752356783,-0.5026790400016097,-6.32766257426799,-2.444340218090403,3.520000457763672,16.396780829534084,-22.607063513238753,1.941661178088792,9,2.2550010681152344,10.009998321533203,17.252498626708984,13.125,-5.279998779296875,4,-0.04230892154353749,-1.3174589718903535,60.9900016784668,1.464644752102882,63.5099983215332,5.979618528610008,64.51999664306639,-0.04230892154353749
|
|
2313,2016-10-03,60.29999923706055,61.22999954223633,60.15999984741211,60.91999816894531,1509100.0,-0.011151202202039912,-1.3777831466246202,-30.999237078008775,13.488982158998965,22.178090016097766,3.8977089338713142,5.144852915265702,14.135152083894752,10.610936900625887,53.22267148256955,1.0699996948242188,-4.306906914030407,-4.652501678466791,-8.847988835625301,-0.457014521308281,-6.750245257046046,-2.554758099887536,3.334000396728513,3.1531403817619514,-34.21181579392167,2.097743578579257,10,2.9250011444091797,10.399999618530273,18.272499084472656,14.145000457763672,-3.3299980163574148,0,-0.05058041916501399,1.8181822122616358,60.97999954223633,-1.3174589718903535,60.9900016784668,1.464644752102882,63.5099983215332,-0.05058041916501399
|
|
2314,2016-10-04,59.38999938964844,60.2400016784668,59.04999923706055,60.1500015258789,3362000.0,-0.01509120827405952,1.5319135121096032,1.2258120089337787,9.761899355588781,21.72818024227418,4.269005058842204,5.693870387023793,14.76894250877018,11.602292839022624,53.803686409887305,1.25,-3.959819214066769,-5.148001480102536,-9.819888258963175,-0.47611470124189736,-7.483944869532863,-2.812058090672217,3.5492002868652293,6.238534036544094,-27.571707619312804,2.3359433894303208,10,3.280000686645508,9.840002059936523,19.182498931884766,15.055000305175781,-1.5999984741210938,1,-0.03502269805916103,-1.3777831466246202,60.29999923706055,1.8181822122616358,60.97999954223633,-1.3174589718903535,60.9900016784668,-0.03502269805916103
|
|
2315,2016-10-05,59.18999862670898,62.43000030517578,58.86999893188477,59.459999084472656,4592300.0,-0.0033675831788999577,-6.824180154348652,0.355262761632297,9.647050903746248,21.154512719003744,3.906265221785368,5.461927586880883,14.697610200515989,11.883951281028523,53.822041070561575,3.5600013732910085,-3.5995846033670773,-4.896002006530772,-9.807002766456073,0.014998753394529274,-7.351502386493429,-2.440501626568121,-0.1399993896484304,7.511726158601471,-22.553040600817923,2.455500379962651,10,3.2250003814697337,9.605001449584968,19.38000106811524,15.255001068115241,-2.1299972534179545,2,-0.030241546584904966,1.5319135121096032,59.38999938964844,-1.3777831466246202,60.29999923706055,1.8181822122616358,60.97999954223633,-0.030241546584904966
|
|
2316,2016-10-06,58.52000045776367,59.38000106811523,58.459999084472656,59.31000137329102,2365800.0,-0.011319448969254964,-1.0219742446091262,2.925924356094271,9.010983390979945,18.95327962290308,3.850937021533653,5.835709387540348,15.094501232132188,12.645633245248362,53.659476040147126,0.920001983642571,-3.339935853685631,-5.188000106811522,-10.591834931164797,0.2158347175417603,-7.889917518988156,-2.486082694634881,3.9099998474121094,1.5113691395890507,-24.538888173817618,2.7019174121766407,10,3.2649993896484375,9.694999694824219,19.594999313354492,15.924999237060547,-0.6800003051757812,3,-0.058270673628467384,-6.824180154348652,59.18999862670898,1.5319135121096032,59.38999938964844,-1.3777831466246202,60.29999923706055,-0.058270673628467384
|
|
2317,2016-10-07,58.290000915527344,59.0,57.93000030517578,58.5099983215332,2650300.0,-0.00393027239298005,-1.2765984213623358,0.27847740639516105,8.951965611072296,16.85029812544747,3.351709167167243,5.853079772707417,15.025036987606228,12.96467448665382,53.304649175357795,1.0699996948242188,-3.0850198083745326,-5.092499542236325,-10.981830497297125,0.7968314128244742,-8.037165019766718,-2.1478340647059255,4.1399993896484375,8.000013563368055,-15.126177436445976,2.9446654775303993,10,2.974998474121101,9.46500015258789,19.82499885559082,16.154998779296875,-0.45999908447265625,4,-0.04203123562289768,-1.0219742446091262,58.52000045776367,-6.824180154348652,59.18999862670898,1.5319135121096032,59.38999938964844,-0.04203123562289768
|
|
2318,2016-10-10,57.81000137329102,59.09000015258789,57.77000045776367,58.58000183105469,1261500.0,-0.008234680643287806,-2.1058732716102018,3.5000433493436587,8.613441758350973,14.768414641488217,3.192322602811103,5.995434334484493,15.18511643546676,13.545081285730141,52.87996201415008,1.3199996948242188,-2.9005579174770446,-5.1629991531372,-11.413854741466402,1.0878564351919948,-8.288426947301794,-2.037571358972599,4.439998931884759,0.8583887733293599,-21.324616254595313,3.125427794164598,10,3.324998855590813,6.899999618530266,20.08999824523925,16.634998321533196,-1.0,0,-0.03649888531790313,-1.2765984213623358,58.290000915527344,-1.0219742446091262,58.52000045776367,-6.824180154348652,59.18999862670898,-0.03649888531790313
|
|
2319,2016-10-11,56.7599983215332,58.040000915527344,56.599998474121094,57.7400016784668,2488300.0,-0.018162999944901115,-1.2153831707689238,1.272730875744992,7.976648715081893,12.12437307842253,3.3814012172087047,6.664934175945902,15.874480410151193,14.67395908841506,52.55558745740802,1.44000244140625,-3.206331291491587,-5.754502105712888,-12.423373720543808,0.9143695091180319,-9.088937913128348,-2.420066298297428,5.221201992797852,2.744421906693712,-16.485580001091787,3.3344358074154594,10,3.105001449584961,5.959999084472649,18.334999084472656,17.685001373291016,-0.09000015258789062,1,0.003699839770612945,-2.1058732716102018,57.81000137329102,-1.2765984213623358,58.290000915527344,-1.0219742446091262,58.52000045776367,0.003699839770612945
|
|
2320,2016-10-12,57.1500015258789,57.65999984741211,56.7599983215332,57.02999877929688,1780500.0,0.006871092598284001,-1.7272622185231423,-0.12245136277645279,8.510645362414252,10.067723639211552,2.2287328016524626,5.866901346093201,15.165422892041654,14.343704848765078,53.04854600289064,0.9000015258789062,-3.4439270858008797,-4.914498901367196,-11.762652876922239,1.933655074187854,-8.338575889144714,-1.490421913589671,4.400702641235355,19.78426397680426,5.0972234305123525,3.4240769877775237,10,2.3649978637695384,5.284996032714844,17.23999786376954,17.23999786376954,0.3899993896484446,2,0.011198589196163677,-1.2153831707689238,56.7599983215332,-2.1058732716102018,57.81000137329102,-1.2765984213623358,58.290000915527344,0.011198589196163677
|
|
2321,2016-10-13,57.599998474121094,58.22000122070313,56.47000122070313,56.790000915527344,2375900.0,0.007873962138713608,-1.4137981836741373,6.749825163711144,12.975590403486834,9.88191196219113,1.3938746108727784,5.0081638013110705,14.380515213030009,13.9654621393355,53.26237385411916,1.75,-3.748277382266693,-4.042001724243164,-10.897490171622024,2.8134867231356964,-7.469745947932594,-0.6142575005537338,3.5546492375537113,43.1296837439957,29.607412145480083,3.4277442236894284,10,1.8500022888183594,4.415000915527344,16.790000915527344,16.790000915527344,-2.9899978637695312,3,-0.00937494991554011,-1.7272622185231423,57.1500015258789,-1.2153831707689238,56.7599983215332,-2.1058732716102018,57.81000137329102,-0.00937494991554011
|
|
2322,2016-10-14,56.61999893188477,57.97000122070313,56.43000030517578,57.70000076293945,1962600.0,-0.017013881392316743,-1.1095916181119947,-1.3333396126893138,13.20753287478638,9.850639819500843,1.8890186023136053,5.5347506840444325,15.006988762354375,14.992765793126658,53.49184826880574,1.5400009155273509,-4.120303789887011,-4.5540010452270465,-11.440462514892026,2.33246042443794,-7.997231780059543,-1.1107703103945568,4.066184130692868,7.142805925114601,-6.9108650945401635,3.443230734832493,10,2.8100013732910085,5.295001983642564,17.11749839782714,17.259998321533196,-0.8199996948242259,4,0.02154717844786269,-1.4137981836741373,57.599998474121094,-1.7272622185231423,57.1500015258789,-1.2153831707689238,56.7599983215332,0.02154717844786269
|
|
2323,2016-10-17,54.88000106811523,56.18999862670898,54.86999893188477,55.83000183105469,2125400.0,-0.030731153242563702,-1.7216347269359593,0.87962884471384,7.420498748259888,9.590484196464299,3.1059624852099788,6.760531713798734,16.353379996319624,16.77058965112777,53.80154092120733,1.75,-4.309492377844968,-5.747499084472665,-12.817221441850812,1.3222232729054824,-9.282360263161742,-2.2126379057835948,5.2954400635741905,0.29857102676734515,-9.07743448277085,3.534861178689072,10,3.769998550415046,6.254999160766609,17.779998779296882,18.379997253417976,3.3600006103515696,0,0.05375365717063341,-1.1095916181119947,56.61999893188477,-1.4137981836741373,57.599998474121094,-1.7272622185231423,57.1500015258789,0.05375365717063341
|
|
2324,2016-10-18,56.29999923706055,56.790000915527344,55.11999893188477,55.5,3257300.0,0.025874601700223376,-1.1410262993801226,-0.8421037837750954,19.26682987809879,10.659348526947916,1.3427583573610349,4.849631818651531,14.52494928772046,15.397218419054113,53.938662600588614,1.9099998474121165,-4.418406124638764,-3.8580007553100586,-10.757266227123978,3.0412647165038607,-7.307633491217018,-0.40836801940309897,3.132679986656221,42.6865471092014,33.00886061124317,3.4496327359069596,10,0.8250007629394531,4.835000991821289,16.00749969482422,16.779998779296875,1.6100006103515625,1,0.00905865263129102,-1.7216347269359593,54.88000106811523,-1.1095916181119947,56.61999893188477,-1.4137981836741373,57.599998474121094,0.00905865263129102
|
|
2325,2016-10-19,58.58000183105469,58.86999893188477,56.38000106811523,56.38000106811523,5420900.0,0.040497382324887976,-1.2636336366016592,2.750003576282106,39.51262186528378,14.048419468537231,-1.1542539982144078,2.142333139392221,11.879732528328418,13.152825102412393,53.340881444011416,2.569999694824226,-4.404371336686339,-1.2369981765747085,-7.706118877714886,5.232122524565469,-4.4715585271447935,1.9975621739953766,-3.7100028991699148,92.75007247924788,78.58795022140049,3.2345603505700877,10,-1.6000022888183594,2.5549983978271484,13.539997100830078,14.499996185302734,-0.5900001525878906,2,-0.03260504613191795,-1.1410262993801226,56.29999923706055,-1.7216347269359593,54.88000106811523,-1.1095916181119947,56.61999893188477,-0.03260504613191795
|
|
2326,2016-10-20,57.77000045776367,58.88000106811523,57.5,58.27000045776367,2975300.0,-0.013827267804242593,-1.653845871694224,-0.22727264845669468,36.940606813067454,17.158268490981136,-0.5161018069306706,2.4510829696847054,12.30145224084211,13.98865837490996,52.98127738201197,1.3800010681152273,-4.281984585295632,-1.6489994049072294,-7.540005016652202,4.242006206837736,-4.594502210779716,1.296503400965257,-2.820001525878901,72.31920152055092,56.02566281258812,2.9455028058724837,10,-0.7900009155273438,3.049997329711914,14.252498626708984,15.30999755859375,-0.5600013732910156,3,-0.003981297220249869,-1.2636336366016592,58.58000183105469,-1.1410262993801226,56.29999923706055,-1.7216347269359593,54.88000106811523,-0.003981297220249869
|
|
2327,2016-10-21,57.0,57.599998474121094,56.41999816894531,57.18999862670898,2891700.0,-0.01332872514561656,1.3366381508129852,0.37999725341795454,36.672055927524475,20.27589228755597,0.057740576765269225,2.7152620056113363,12.608512130230679,14.762072927526845,52.674790124773764,1.3500022888183594,-4.1642533196143106,-2.009499740600589,-7.321591832798731,3.3025923515975535,-4.66554578669966,0.6465463054984824,-1.8928009826660102,53.11720532192794,33.70900952803927,2.656046046099071,10,-0.125,3.769998550415039,13.539999008178711,16.079998016357422,1.3199996948242188,4,-0.04192981385348138,-1.653845871694224,57.77000045776367,-1.2636336366016592,58.58000183105469,-1.1410262993801226,56.29999923706055,-0.04192981385348138
|
|
2328,2016-10-24,56.20000076293945,57.33000183105469,56.1500015258789,56.90999984741211,1880000.0,-0.014035074334395548,-1.9135897822319008,3.7368642961834073,37.000821077025506,23.50080032777193,0.6764836591428036,3.0552233105533304,12.938980473650034,15.545540515314485,52.05979976459132,1.1800003051757884,-3.9845038756576656,-2.417999076843259,-7.309656030905977,2.473657877219459,-4.863827553874614,0.027829400188096542,-0.9418896635742158,28.72343663446488,7.333379730989826,2.445828477031359,10,0.6749992370605469,4.510000228881836,13.637496948242188,16.87999725341797,0.7900009155273438,0,-0.007117464776667415,1.3366381508129852,57.0,-1.653845871694224,57.77000045776367,-1.2636336366016592,58.58000183105469,-0.007117464776667415
|
|
2329,2016-10-25,55.11000061035156,56.27000045776367,54.0,54.4900016784668,3377200.0,-0.01939502024538553,-1.8374965131332686,-0.8732390582521142,34.49848760005975,26.38833835417698,1.685015290160706,3.588065990877382,13.507121849234764,16.610746492243294,51.42191919292522,2.270000457763672,-3.8152434032934437,-3.03749942779541,-7.309921467440837,1.234922611850017,-5.17371044761812,-0.9012884079727002,3.7700004577636648,22.745909168013178,-0.3831535612881112,2.1362110198227136,10,1.3299999237060547,5.040000915527344,14.584997177124023,17.96999740600586,1.4199981689453196,1,0.05679551866176746,-1.9135897822319008,56.20000076293945,1.3366381508129852,57.0,-1.653845871694224,57.77000045776367,0.05679551866176746
|
|
2330,2016-10-26,57.0099983215332,57.86999893188477,55.18999862670898,55.22999954223633,3153400.0,0.034476459628722145,-1.881719812628688,2.8709707190716736,44.75329325824468,29.91919422692785,-0.26477419734104046,1.239696309273036,11.1094788746353,14.672640855354729,50.37775343003016,2.7599983215332102,-3.542882835071353,-0.8125017166137667,-4.280538480184099,2.6555350469565653,-2.546520098398929,0.9215166651713957,1.7724027252197203,61.6802799737037,34.337172453986966,1.7340183817851647,10,-0.5699977874755859,3.1350021362304688,12.507499694824219,16.06999969482422,-1.6999969482421804,2,0.015786731316898894,-1.8374965131332686,55.11000061035156,-1.9135897822319008,56.20000076293945,1.3366381508129852,57.0,0.015786731316898894
|
|
2331,2016-10-27,57.22000122070313,57.459999084472656,56.5099983215332,57.02999877929688,2411900.0,0.0036836152491275254,1.8358309230454495,0.1067430178133626,46.27696767462792,33.59357587135469,-0.5971443975288722,0.7723728623268116,10.436887090877171,14.435104278369643,48.78177014319743,0.9500007629394531,-3.128539394118114,-0.4139987945556598,-3.551173796973366,2.7231762078620463,-1.9825862957645128,1.1545887066531932,1.4667518051147326,83.20418887389516,51.20782000822322,1.5685875012088548,10,-0.7800006866455149,2.9249992370605398,12.257497787475579,15.85999679565429,-0.10000228881835938,3,0.013456840988061103,-1.881719812628688,57.0099983215332,-1.8374965131332686,55.11000061035156,-1.9135897822319008,56.20000076293945,0.013456840988061103
|
|
2332,2016-10-28,58.4000015258789,59.0,57.25,57.45000076293945,2589700.0,0.0206221649773195,-1.592588197064101,4.999939768711816,51.95753156996648,38.54213507376653,-1.6741534084446315,-0.6438345835214889,8.748503396917194,13.180822072173719,46.62886581201663,1.779998779296868,-2.700505618156953,0.8950014114379812,-1.8506015506794284,3.640604373555391,-0.4778000696207201,2.2678028924966824,-4.400001525878899,88.00003051757798,49.91416858752267,1.3728014810587037,10,-1.9000015258788991,1.579998016357429,11.077497482299812,14.679996490478523,-1.1599998474121023,4,-0.020376753601263453,1.8358309230454495,57.22000122070313,-1.881719812628688,57.0099983215332,-1.8374965131332686,55.11000061035156,-0.020376753601263453
|
|
2333,2016-10-31,57.25,58.5,57.13999938964844,58.36000061035156,1821800.0,-0.019691806435472414,-1.0451108842054542,-1.168420756755029,51.61503498481792,42.13638008562422,-0.1705482390065498,0.2803252504622691,9.348223248560103,14.235688023277618,44.37316856164926,1.3600006103515625,-2.3817366505997484,-0.10250015258789347,-2.5127840151960754,2.3077837100202885,-1.3076420838919844,1.1026417787161975,-3.1499999999999986,65.0,21.516558174253255,1.2051419313040914,10,-0.75,2.3050003051757812,12.26249885559082,15.829998016357422,2.5900001525878906,0,0.018689951001296334,-1.592588197064101,58.4000015258789,1.8358309230454495,57.22000122070313,-1.881719812628688,57.0099983215332,0.018689951001296334
|
|
2334,2016-11-01,57.31000137329102,57.6500015258789,56.63000106811523,57.34000015258789,1397500.0,0.0010480589221140146,2.1384555794218794,0.02702591243383785,50.53908303829843,43.36154243818139,-0.08070072917882243,0.059559489030327484,8.744700313077196,14.108355650359861,41.86723306665653,1.0200004577636719,-1.9860123300987738,0.06150112152100462,-2.149907471493478,2.272909714535487,-1.0442031749862366,1.1672054180282458,-3.1120013732910223,55.64309665197885,8.783400889502559,1.105704296507242,11,-0.8100013732910227,1.9899978637695312,11.922498703002923,15.524997711181634,11.529994964599588,1,-0.005583662312968585,-1.0451108842054542,57.25,-1.592588197064101,58.4000015258789,1.8358309230454495,57.22000122070313,-0.005583662312968585
|
|
2335,2016-11-02,57.4000015258789,58.29999923706055,56.93000030517578,57.27999877929688,1849700.0,0.001570409185678745,-2.3414620530522243,-4.0002543234999655,49.30940296313389,44.73585312152212,-0.39748642689581715,-0.18068226298683498,8.096827329537042,13.956133475350562,40.7876843870281,1.3699989318847656,-1.2890208851363667,0.24100112915038352,-1.7758953950901457,2.2578976533909128,-0.7674471329698775,1.2494493912706446,-3.1059615258788966,35.74307648233032,-11.109734182463,1.0084482621202635,11,-0.9000015258788991,1.8499984741211009,11.189996719360359,14.949996948242195,11.900001525878913,2,-0.015156841872029814,2.1384555794218794,57.31000137329102,-1.0451108842054542,57.25,-1.592588197064101,58.4000015258789,-0.015156841872029814
|
|
2336,2016-11-03,55.11000061035156,57.86999893188477,55.02000045776367,57.72999954223633,1994000.0,-0.039895485272676945,-1.0357137504887632,-21.832824718675102,45.21849946427556,45.685457958938905,1.648914115989065,1.940227832762929,9.792777470687327,16.167250048541433,39.80802677547886,2.849998474121101,-0.8734451754276833,-1.8784997940063448,-3.9854838726094073,0.22848428459671766,-2.931991833307876,-0.8250077547048136,-0.7218414103515585,2.2613106266168135,-47.5650227490358,1.0534920393015326,11,1.3899993896484375,3.4549999237060547,13.454998016357422,17.23999786376953,14.599998474121094,3,0.0036291192292583485,-2.3414620530522243,57.4000015258789,2.1384555794218794,57.31000137329102,-1.0451108842054542,57.25,0.0036291192292583485
|
|
2337,2016-11-04,55.84000015258789,56.52999877929688,55.18999862670898,55.36999893188477,1534200.0,0.013246226350053902,-2.2289089070686434,-0.17938985202753882,53.247627429674644,47.4906586647888,0.8236835140152579,1.0722438015692717,8.451744352687385,15.356221626762206,38.63917484464761,1.4199981689453196,-0.9068077845676186,-1.0260002136230497,-3.098988807360378,1.0469883801142785,-2.0624945104917103,0.010494083245610852,-1.3596041365878833,23.563212720920877,-31.184349326474855,1.0364942968686632,11,0.6599998474121094,2.375,11.719999313354492,15.534997940063477,12.640003204345717,4,0.022922614179784473,-1.0357137504887632,55.11000061035156,-2.3414620530522243,57.4000015258789,2.1384555794218794,57.31000137329102,0.022922614179784473
|
|
2338,2016-11-07,55.70000076293945,56.849998474121094,55.41999816894531,56.59000015258789,2171100.0,-0.0025071523865665135,1.0283749343924333,-1.8936108044932434,47.77778468504464,48.96613611867601,0.9893387316551312,1.1025926910436965,8.043855986637432,15.396630287394402,37.29286346778743,1.4300003051757812,-0.8443942737407895,-1.0604995727539048,-3.145932768497083,1.0249336229892734,-2.103216170625494,-0.017782974882315727,-1.129212667259445,20.731724336847197,-34.07329331523897,1.0427165978715904,11,1.3099994659423828,2.5149993896484375,11.412498474121094,15.289997100830078,12.939998626708984,0,0.027648130959308626,-2.2289089070686434,55.84000015258789,-1.0357137504887632,55.11000061035156,-2.3414620530522243,57.4000015258789,0.027648130959308626
|
|
2339,2016-11-08,56.97000122070313,57.27999877929688,55.52000045776367,55.83000183105469,1792800.0,0.02280072603892469,1.000004334896778,-1.2808990690417896,43.55484426635067,48.83297511957668,0.012209752739117619,-0.15902130695611305,6.227172386165073,14.034690427704199,35.48137735150348,1.7599983215332102,-0.689356557784663,0.19900074005127522,-1.8885354795641547,2.286536959666705,-0.8447673697564397,1.2427688498589902,-2.310628886936726,59.45126489825942,9.055835256138131,1.0437681098077145,11,0.03999900817870383,1.2449989318847585,9.992498397827141,14.014997482299798,10.339996337890618,1,0.0503773717814453,1.0283749343924333,55.70000076293945,-2.2289089070686434,55.84000015258789,-1.0357137504887632,55.11000061035156,0.0503773717814453
|
|
2340,2016-11-09,57.790000915527344,58.06999969482422,54.6500015258789,55.61999893188477,1641400.0,0.014393534794698626,1.5054935841811656,1.9035115310998199,50.08000180664007,49.25553446757803,-0.7660715578957209,-0.9787989857828165,4.904202181397864,13.125468506671126,33.6998554256162,3.4199981689453196,-0.4514004470144286,0.9870004653930664,-1.144163071863936,3.1181640026500688,-0.07858130323543122,2.052582234021564,1.2099990844726562,91.81289680680669,42.36520558366547,1.065581768628501,11,-0.9650001525878906,0.4249992370605469,8.15999984741211,12.639997482299805,8.629997253417969,2,0.191209469584803,1.000004334896778,56.97000122070313,1.0283749343924333,55.70000076293945,-2.2289089070686434,55.84000015258789,0.191209469584803
|
|
2341,2016-11-10,57.06000137329102,58.849998474121094,56.4900016784668,58.38999938964844,1664000.0,-0.012631935121499183,1.0977784860881994,-0.6129017514190824,50.240775920264916,49.06478383983341,-0.06834163122644554,-0.3070727155008015,5.123339168000797,13.759498418802131,32.100169680557535,2.359996795654297,-0.07259321580223599,0.28400077819824787,-1.8181329442173393,2.386134500613835,-0.7670660830095457,1.3350676394060415,1.852998657226557,57.380990441451864,8.050577328935411,1.0510668612077922,11,-0.31000137329102273,-0.37000083923340554,8.544998168945305,13.279996871948235,9.639995574951165,3,0.21451106526254238,1.5054935841811656,57.790000915527344,1.000004334896778,56.97000122070313,1.0283749343924333,55.70000076293945,0.21451106526254238
|
|
2342,2016-11-11,57.84000015258789,57.91999816894531,56.83000183105469,57.06999969482422,980000.0,0.013669799518476244,1.3440869918332357,-0.5789485760832497,56.59163612456274,49.61773952202728,-1.0461435502704433,-1.0445398295242683,3.8261728704468823,12.895394225345527,30.402313357422734,1.089996337890625,0.040847072823218866,1.0029994964599638,-1.150256436129709,3.1562554290496365,-0.07362846983487259,2.0796274627548,1.0099983215332031,75.952403442676,23.02329720857807,1.076627966294835,11,-1.0900001525878906,-1.2950000762939453,7.159999847412109,12.294998168945312,9.74999618530272,4,0.205221281130195,1.0977784860881994,57.06000137329102,1.5054935841811656,57.790000915527344,1.000004334896778,56.97000122070313,0.205221281130195
|
|
2343,2016-11-14,57.83000183105469,58.52000045776367,57.349998474121094,58.06000137329102,1288800.0,-0.00017286171346519996,1.0347901083044466,-0.2987005266260849,61.97183571550424,50.88804537505015,-1.0563011946011471,-0.8455552040880008,3.569029528039657,12.813030264397156,28.041820319759125,1.1700019836425781,0.11618449394349284,0.845501136779788,-1.141006324714077,2.832008598273653,-0.14775259396714802,1.838754867526724,1.0199966430664062,75.7143479951027,18.18375195418902,0.9932537307469329,11,-1.0800018310546875,-1.2850017547607422,6.679998397827148,12.039997100830078,9.139999389648423,0,0.18416049089868558,1.3440869918332357,57.84000015258789,1.0977784860881994,57.06000137329102,1.5054935841811656,57.790000915527344,0.18416049089868558
|
|
2344,2016-11-15,56.81000137329102,58.459999084472656,56.52999877929688,58.11999893188477,1816100.0,-0.01763791155918526,-1.0641684176169321,5.695652895029098,49.04581639227309,50.858757978287834,-0.12816205503483502,0.22621030185640478,4.333219675119345,13.768927185104722,26.183780523656647,1.9300003051757741,-0.030470106890433613,-0.19999942779540447,-2.162458098274513,1.762459242683704,-1.1812287630349587,0.7812299074441498,1.955997161865227,51.428605164014186,-5.34670019012426,0.9812293352395546,11,-0.06000137329102273,-0.31000137329102273,6.11249923706054,12.979997634887688,7.770000457763665,1,0.20823794631906556,1.0347901083044466,57.83000183105469,1.3440869918332357,57.84000015258789,1.0977784860881994,57.06000137329102,0.20823794631906556
|
|
2345,2016-11-16,56.66999816894531,56.75,55.13000106811523,55.29999923706055,1834300.0,-0.0024644112121343653,1.1176420722996196,-1.045802660392303,47.35829558946392,51.096513103308766,-0.11465700049038219,0.22744525040295116,4.192780509875746,13.85326162488488,25.950682163556205,1.6800003051757955,-0.09931503101881844,-0.2445024490356431,-2.0661097216707773,1.5771048235994911,-1.1553060853532102,0.666301187281924,2.013680426025388,41.397800394801045,-11.537299093207402,0.9108036363175663,11,0.0800018310546875,-0.1699981689453125,4.622500419616699,12.53499984741211,7.740005493164077,2,0.18775365684552048,-1.0641684176169321,56.81000137329102,1.0347901083044466,57.83000183105469,1.3440869918332357,57.84000015258789,0.18775365684552048
|
|
2346,2016-11-17,57.540000915527344,57.88000106811523,56.31999969482422,56.5099983215332,1197900.0,0.015352087077687315,-1.2127681448394614,0.7518272971038907,45.742573808682124,50.26261825653182,-0.6746628835815542,-0.6963755058468877,3.115974367038177,12.918192513729963,25.453089081194598,1.5600013732910085,-0.13606214972489283,0.637000274658206,-1.164661395289123,2.438661944605535,-0.26383056031546204,1.537831109631874,1.0630041380615225,71.09145372625103,21.658586904075918,0.9008308349736659,11,-0.7900009155273438,-1.0400009155273438,3.43499755859375,11.664997100830078,6.900001525878906,3,0.15432737421145348,1.1176420722996196,56.66999816894531,-1.0641684176169321,56.81000137329102,1.0347901083044466,57.83000183105469,0.15432737421145348
|
|
2347,2016-11-18,54.61000061035156,57.86000061035156,54.5,57.56999969482422,3072700.0,-0.05092110285985607,-1.1132077282400332,-2.8737782814646917,38.88889602449623,49.274963960915336,2.304898243327017,2.1559269413243243,5.842125078035735,15.737006573676922,24.794517833649664,3.3600006103515625,-0.23659307194108692,-2.1735000610351562,-4.244922815502996,-0.10207730656731684,-3.2092114382690795,-1.137788683801233,3.9139443726831047,2.736333279244348,-42.879753304138056,1.0357113772339204,11,2.0649986267089844,1.8899993896484375,6.122499465942383,14.529998779296875,9.870002746582045,4,0.22138795463772465,-1.2127681448394614,57.540000915527344,1.1176420722996196,56.66999816894531,-1.0641684176169321,56.81000137329102,0.22138795463772465
|
|
2348,2016-11-21,55.79999923706055,56.2599983215332,54.83000183105469,54.97000122070313,2404200.0,0.021790855400272813,-1.5765776911735898,-0.28040482198503264,44.19676445699651,49.34628842654265,1.26344037186594,0.9849221679925293,4.419216401184855,14.40632531692063,24.005343386809315,1.6499977111816406,-0.05485709385336435,-0.9635013580322251,-3.0661345917521814,1.139131875687731,-2.0148179748922033,0.08781525882775298,2.5629879466527328,32.82827115182692,-11.043608831784091,1.0513166168599797,11,0.875,0.7000007629394531,4.872501373291016,13.319999694824219,8.59000015258789,0,0.2112902735131137,-1.1132077282400332,54.61000061035156,-1.2127681448394614,57.540000915527344,1.1176420722996196,56.66999816894531,0.2112902735131137
|
|
2349,2016-11-22,58.2400016784668,58.41999816894531,55.599998474121094,55.9000015258789,2799800.0,0.0437276429169855,1.0888939751648448,2.8192840301683852,52.73437470896181,49.64121874902285,-1.09233843297352,-1.2738776877701667,1.772111495137608,11.836803812276173,22.038492899793276,2.8199996948242188,-0.007875844877240468,1.3200010299682603,-0.729708262085623,3.3697103220221436,0.2951463839413151,2.3448556759952055,-3.740001678466797,95.40825064908272,48.42169287203761,1.0248546460269432,11,-1.56500244140625,-1.7400016784667969,1.6524982452392578,10.099996566772461,6.749996185302734,1,0.14989696584201972,-1.5765776911735898,55.79999923706055,-1.1132077282400332,54.61000061035156,-1.2127681448394614,57.540000915527344,0.14989696584201972
|
|
2350,2016-11-23,57.90999984741211,58.97999954223633,57.5,57.90999984741211,1301500.0,-0.005666240067721318,-2.609756324491296,0.0,60.44775418328362,50.77532744491381,-0.8309030071095833,-0.920170484954987,1.879813825266723,12.044910398437054,20.926369056939187,1.4799995422363281,0.153026579285509,0.9449991226196275,-1.152001871760362,3.042000116999617,-0.10350137457037079,1.9934996198096258,-3.331599884033203,76.11607580008601,22.502467845170536,1.0485004971899963,11,-1.1700000762939453,-1.4099998474121094,1.2200002670288086,10.429998397827148,8.939998626708999,2,0.11517876016607609,1.0888939751648448,58.2400016784668,-1.5765776911735898,55.79999923706055,-1.1132077282400332,54.61000061035156,0.11517876016607609
|
|
2351,2016-11-25,57.9900016784668,58.56000137329102,57.709999084472656,58.43999862670898,483000.0,0.0013814856029266132,1.4637660327288509,-100.0,58.43137348766044,50.97974270748022,-0.8550262346920832,-0.9903013090892614,1.5770825303234375,11.824198068611196,19.754144659701296,0.8500022888183665,0.29656700026120575,0.9865009307861357,-1.157949396351647,3.1309512579239183,-0.0857242327827521,2.0587260943550234,-3.23553773193359,77.9018311400241,19.640751374332552,1.0722251635688906,11,-1.2500019073486328,-1.4900016784667969,1.0674982070922852,10.349996566772461,11.420001983642592,4,0.11070877388897382,-2.609756324491296,57.90999984741211,1.0888939751648448,58.2400016784668,-1.5765776911735898,55.79999923706055,0.11070877388897382
|
|
2352,2016-11-28,57.209999084472656,58.09000015258789,56.599998474121094,57.70000076293945,1522200.0,-0.013450639272593379,1.3464584904016845,1.0889000033908822,55.63852539136227,50.276041560353335,-0.19421060086617103,-0.320451530974708,2.1229564077240894,12.444912025737665,19.643747848185374,1.4900016784667969,0.2607347783162979,0.2659984588623061,-1.779036147741209,2.3110330654658213,-0.756518844439455,1.2885157621640673,-2.2865137141113223,57.349363037125755,-5.425163320670805,1.0225173033017576,11,-0.4699993133544922,-0.7099990844726562,1.6899995803833008,11.129999160766602,11.520004272460952,0,0.12637656830335242,1.4637660327288509,57.9900016784668,-2.609756324491296,57.90999984741211,1.0888939751648448,58.2400016784668,0.12637656830335242
|
|
2353,2016-11-29,58.31999969482422,58.75,57.09000015258789,57.47999954223633,2857700.0,0.01940221339127457,-1.0493838788903462,-1.7142801535215764,55.10203081280952,50.94895427374627,-1.3716378888288148,-1.418929564417212,0.7923787914142792,11.156190113938123,19.351788838227268,1.6599998474121094,0.30358730908478293,1.3224990844726534,-0.8103410743411743,3.455339243286481,0.2560790050657431,2.3889191638795637,-3.2342537575878865,80.4733834661141,16.564730413902225,1.0664200794069127,11,-1.5799999237060547,-1.8199996948242188,0.5024995803833008,10.019998550415039,9.949996948242173,1,0.10562420600725897,1.3464584904016845,57.209999084472656,1.4637660327288509,57.9900016784668,-2.609756324491296,57.90999984741211,0.10562420600725897
|
|
2354,2016-11-30,56.9900016784668,59.47999954223633,56.91999816894531,58.47999954223633,1986600.0,-0.02280517872628618,-2.1410965700591627,-1.7738066584620416,47.08879659709245,50.91900994126054,-0.01499899385539294,-0.12030228315114755,1.8856656817492592,12.301591039121135,18.696441065827102,2.5600013732910156,0.15518581790355057,0.008501052856445312,-2.1192634496643024,2.136265555377193,-1.0553811984039285,1.0723833041168191,-1.7484855970304665,13.541772906387628,-44.902385345421195,1.0638822512603747,11,-1.9073486328125e-06,-0.2500019073486328,1.8024988174438477,11.349996566772461,11.200000762939453,2,0.1298472976528735,-1.0493838788903462,58.31999969482422,1.3464584904016845,57.209999084472656,1.4637660327288509,57.9900016784668,0.1298472976528735
|
|
2355,2016-12-01,56.52999877929688,58.08000183105469,56.45000076293945,56.7599983215332,1524900.0,-0.008071642141111224,-7.359074680882281,0.15436233019451948,48.032657402842126,51.17346367394498,0.47277377574673807,0.2858352111458302,2.1080807370134025,12.570372079271571,18.490019304781825,1.6300010681152344,-0.08410797980481277,-0.40800170898436505,-2.535314277072196,1.7193108591034658,-1.4716579930282805,0.6556545750595504,-1.0341736902125547,2.640199623314465,-53.627682860435776,1.0636562840439137,12,0.46000099182128196,0.46000099182128196,1.7650022506713796,11.374999999999993,13.37000274658201,3,0.14965503745191966,-2.1410965700591627,56.9900016784668,-1.0493838788903462,58.31999969482422,1.3464584904016845,57.209999084472656,0.14965503745191966
|
|
2356,2016-12-02,55.31000137329102,56.45000076293945,54.27000045776367,54.75,2691900.0,-0.02158141575005057,-1.8684205903242241,-2.434793425439212,40.90583491890418,51.39756799554587,1.5010291640544438,1.6038127394174495,3.060776703011591,13.587078403358355,17.857258786119072,2.2599983215332102,-0.10581606619572881,-1.6379991531372013,-3.730729762731187,0.45473145645678414,-2.684364457934194,-0.5916338483402086,4.169998168945305,19.961633364329415,-32.41937356306411,1.0463653047969934,12,1.5649986267089773,1.5649986267089773,2.982499122619622,12.594997406005852,14.09000015258787,4,0.2086421409203345,-7.359074680882281,56.52999877929688,-2.1410965700591627,56.9900016784668,-1.0493838788903462,58.31999969482422,0.2086421409203345
|
|
2357,2016-12-05,57.11999893188477,57.9900016784668,55.6500015258789,55.65999984741211,4914000.0,0.032724597968782465,-2.1621714969121277,2.6071348287818,47.74028509440219,51.79129251081318,0.09444998624821466,-0.11106824809375127,1.0164073644413065,11.572510988668363,16.898074440962578,2.680000305175774,-0.05152039055754187,0.10799846649170775,-1.9193267326639187,2.1353236656473342,-0.9056641330861055,1.121661066069521,2.255800628662101,54.70247552662614,5.055157981799489,1.013662599577814,12,-0.24499893188477273,-0.24499893188477273,1.1725015640258718,10.784999847412102,11.500003814697259,0,0.21516115126123103,-1.8684205903242241,55.31000137329102,-7.359074680882281,56.52999877929688,-2.1410965700591627,56.9900016784668,0.21516115126123103
|
|
2358,2016-12-06,57.2400016784668,58.34000015258789,56.72999954223633,57.61999893188477,2262100.0,0.002100888459839245,-1.2999983651315252,-0.26027225459201364,51.451721583492066,51.6487754968721,0.22371916427889715,-0.11571523498797376,0.695991148425712,11.240491768045175,16.032866808854042,1.6100006103515625,-0.03975913791867214,0.15100116729736612,-1.7812615718824318,2.083263906477164,-0.8151302022925293,1.1171325368872616,2.033681900024412,57.00579160473579,7.27051621675426,0.9661313695898985,12,-0.3650016784667969,-0.3650016784667969,0.9999980926513672,10.664997100830078,10.679996490478516,1,0.20073377605768394,-2.1621714969121277,57.11999893188477,-1.8684205903242241,55.31000137329102,-7.359074680882281,56.52999877929688,0.20073377605768394
|
|
2359,2016-12-07,59.84000015258789,60.11999893188477,57.45000076293945,57.52000045776367,7165100.0,0.04542275328232903,-1.170731026526118,-6.105306483024361,59.17776635553449,51.5076657382333,-2.375232782614404,-2.6242213892358563,-2.094137189760943,8.44224165721613,15.36516218607756,2.879997253417976,0.38304489821787513,2.60749969482422,0.31900305451717514,4.895996335131265,1.4632513746706977,3.7517480149777427,-5.569999694824219,95.21369483196406,42.58868419881894,1.144248320153521,12,-2.645000457763672,-2.645000457763672,-1.8125,8.064998626708984,8.939998626708999,2,0.14087560944155397,-1.2999983651315252,57.2400016784668,-2.1621714969121277,57.11999893188477,-1.8684205903242241,55.31000137329102,0.14087560944155397
|
|
2360,2016-12-08,68.83999633789061,72.69999694824219,68.72000122070311,70.51000213623047,16476000.0,0.15040100538692092,-3.1675434496917805,-0.719830180178705,72.24408414080257,53.0424113663602,-10.797202871294239,-11.335089744113105,-11.1510423168587,-0.6984991476086861,15.454119950284559,12.859996795654297,0.9141726270343327,11.054996109008776,5.3759521929896295,16.734040025027923,8.2154741509992,13.894518067018353,-14.452995910644518,79.05587984053189,27.578425292804255,2.8395219580095747,12,-5.354997634887681,-5.354997634887681,-10.939996719360337,-0.9349975585937358,-0.3399963378906108,3,-0.009442096616245621,-1.170731026526118,59.84000015258789,-1.2999983651315252,57.2400016784668,-2.1621714969121277,57.11999893188477,-0.009442096616245621
|
|
2361,2016-12-09,69.30000305175781,69.70999908447266,68.25,68.83999633789061,3597000.0,0.006682259418047121,1.2812507450587702,-0.2754521656897787,82.0322663719164,55.975049253088436,-10.598740685209599,-11.416414806071373,-11.58254654046604,-1.295928624274751,15.991576306184708,1.4599990844726562,1.1769236106590881,10.903002738952637,3.2558691353880675,18.5501363425172,7.079435937170352,14.726569540734921,-14.180482763671876,80.05868147023172,21.48982919075697,3.823566801782282,12,-5.815004348754883,-5.815004348754883,-11.425003051757812,-1.3950042724609375,-2.3100051879882812,4,0.008657986258282957,-3.1675434496917805,68.83999633789061,-1.170731026526118,59.84000015258789,-1.2999983651315252,57.2400016784668,0.008657986258282957
|
|
2362,2016-12-12,69.70999908447266,70.02999877929689,68.75,69.37000274658203,2339800.0,0.005916248407790592,1.6122537952510236,0.7391116860715597,81.3995406175606,58.89699478694966,-10.112590969800173,-11.480137220288256,-11.958365785516207,-1.8324589016460777,16.577320107685285,1.2799987792968892,1.391987868015761,10.719498825073245,1.5612129941611101,19.877784655985387,6.140355909617178,15.298641740529312,-13.887259729980471,81.27740545126777,18.64897829853615,4.57914291545607,12,-6.225000381469727,-6.225000381469727,-12.177498817443848,-1.8050003051757812,-2.3899993896484375,0,-0.004446959728375832,1.2812507450587702,69.30000305175781,-3.1675434496917805,68.83999633789061,-1.170731026526118,59.84000015258789,-0.004446959728375832
|
|
2363,2016-12-13,68.48000335693361,70.73999786376953,68.41999816894531,69.88999938964844,2492400.0,-0.017644466270162695,-2.0326666367475976,-4.1470918229960985,74.45081745470053,61.937219326683895,-8.146532640773145,-9.919962363093461,-10.685859480619072,-0.7308877951083019,17.635617286797977,2.3199996948242188,1.6532632263414797,8.957003021240247,-1.1105083816429016,19.024514424123403,3.9232473197986764,13.990758722681825,-11.982173698691426,72.32790395465396,13.273944004198,5.033755701441578,12,-4.995004653930678,-4.995004653930678,-11.122503280639663,-0.575004577636733,-1.6200027465820455,1,0.002044383510303227,1.6122537952510236,69.70999908447266,1.2812507450587702,69.30000305175781,-3.1675434496917805,68.83999633789061,0.002044383510303227
|
|
2364,2016-12-14,68.63999938964844,69.20999908447266,68.01000213623047,68.08999633789061,1725200.0,0.00233639055011281,-2.3803137760584567,-0.39007418389599424,75.830532612367,65.02587212774222,-7.2417343454104355,-9.642624991799629,-10.771272788800204,-1.0426746049591031,18.290560711535452,1.1999969482421875,2.0663170221984117,8.525499153137204,-2.236980491693089,19.287978797967497,3.1442593307220648,13.90673897555235,-11.494083039806256,13.432792117476538,-41.667516331736415,5.381239822415145,12,-5.155000686645508,-5.155000686645508,-11.027499198913574,-0.7350006103515625,-0.8700027465820455,2,-0.01048952836692052,-2.0326666367475976,68.48000335693361,1.6122537952510236,69.70999908447266,1.2812507450587702,69.30000305175781,-0.01048952836692052
|
|
2365,2016-12-15,67.30999755859375,69.0,66.91999816894531,69.0,1679200.0,-0.019376483724958593,1.4615370724836578,-3.0727146622276913,71.16257701074201,68.38773236016864,-4.717919588279294,-7.878568459880604,-9.37415762766085,0.1326484270987578,18.197710457345767,2.0800018310546875,2.426741707333548,6.663497352600096,-4.428910732673245,17.755905437873444,1.1172933099634292,12.20970139523677,-9.54191798481557,10.209408921598978,-40.271408452157964,5.546204042636673,12,-3.134998321533203,-3.8249988555908203,-9.697497367858887,0.3100013732910156,1.5100021362304688,3,0.02183927015334519,-2.3803137760584567,68.63999938964844,-2.0326666367475976,68.48000335693361,1.6122537952510236,69.70999908447266,0.02183927015334519
|
|
2366,2016-12-16,66.41999816894531,67.69999694824219,65.86000061035156,67.18000030517578,2483900.0,-0.013222395215119254,1.0444455747279902,0.44970475640145907,70.80886444355733,70.9509078434081,-2.331407046282777,-6.6290673582420325,-8.404403699006231,0.8669715682855497,18.678618548435303,1.839996337890625,3.057059951997722,5.329498100280759,-5.948682321215301,16.60767852177682,-0.3095921104672641,10.968588311028789,-8.054641900188571,11.475366265862661,-36.561241582513915,5.639090210748028,12,-1.7049999237060547,-2.934999465942383,-8.89999771118164,0.285003662109375,1.220001220703125,4,0.03131589714537508,1.4615370724836578,67.30999755859375,-2.3803137760584567,68.63999938964844,-2.0326666367475976,68.48000335693361,0.03131589714537508
|
|
2367,2016-12-19,66.69999694824219,67.44000244140625,65.75,66.0,1393300.0,0.004215579449199591,-1.8166778988594026,-0.9210460272047383,69.67136632863298,72.97531281509042,-1.2399704087370793,-6.278790023993011,-8.592335256098366,0.42240269944545616,18.425209733294633,1.69000244140625,3.787430026300285,5.004997062683103,-6.1054400515983644,16.11543417696457,-0.5502214944576309,10.560215619823836,-7.761255052306026,19.03802314505488,-23.867141217277975,5.555218557140733,12,-1.6249980926513672,-3.214998245239258,-9.979996681213379,-0.339996337890625,0.12000274658203125,0,0.004347840011932558,1.0444455747279902,66.41999816894531,1.4615370724836578,67.30999755859375,-2.3803137760584567,68.63999938964844,0.004347840011932558
|
|
2368,2016-12-20,67.58999633789061,68.0,66.47000122070311,66.61000061035156,1268300.0,0.013343319795637187,-1.4285800787162863,1.3999999999999797,75.40747882211015,74.7786142002655,-0.5670603103807252,-6.57745349507708,-9.362553138826286,-0.6329734231400153,18.205624578573648,1.5299987792968892,4.850730056088153,5.305496597290023,-5.738895740998657,16.34988893557871,-0.21669957185432054,10.827692766434367,-8.100804239862207,53.1790989814972,6.288690165116911,5.522196169144343,12,1.635002136230483,-4.104997634887681,-10.942496299743638,-1.6049957275390483,-0.6999969482421733,1,-0.003994624318614304,-1.8166778988594026,66.69999694824219,1.0444455747279902,66.41999816894531,1.4615370724836578,67.30999755859375,-0.003994624318614304
|
|
2369,2016-12-21,66.97000122070311,67.88999938964844,66.54000091552734,67.23999786376953,1132700.0,-0.009172882834437068,-1.3893836379472153,-0.27550797975867947,74.83351971285578,75.06632926382697,1.3082646701108729,-5.554686217702546,-8.593661361418498,-0.1944968835098706,19.266185775031275,1.3499984741210938,5.754626125350818,4.2490015029907084,-6.812393431643812,15.310396437625236,-1.281695964326559,9.779698970307969,-6.952376928666155,37.53849909855725,-14.331724922367371,5.530697467317263,12,1.2749977111816548,-3.485002517700181,-10.322501182556138,-1.180000305175767,0.540000915527358,2,-0.001642535588270877,-1.4285800787162863,67.58999633789061,-1.8166778988594026,66.69999694824219,1.0444455747279902,66.41999816894531,-0.001642535588270877
|
|
2370,2016-12-22,64.58000183105469,66.94000244140625,64.41999816894531,66.66000366210939,2005100.0,-0.035687611558674726,-1.0999955495368339,7.703806267483894,70.88780397908126,73.82805566462307,3.3865697046047956,-2.782000449957195,-6.09204027921642,2.0202781294755,20.342130328006235,2.5500030517577983,6.616581505915249,1.5255020141601534,-9.325347070318202,12.376351098638509,-3.8999225280790313,6.950926556399331,-4.055082632769519,4.4693737506340065,-49.31225998831144,5.425424542239179,12,2.9999961853027344,-1.0950031280517578,-7.9550018310546875,-1.7550010681152344,1.8199996948242045,3,0.04939601612828892,-1.3893836379472153,66.97000122070311,-1.4285800787162863,67.58999633789061,-1.8166778988594026,66.69999694824219,0.04939601612828892
|
|
2371,2016-12-23,64.41000366210939,65.37000274658203,64.19999694824219,64.61000061035156,793600.0,-0.002632365502095002,-2.7741490906406123,0.09615229431829937,67.7372516152147,72.3100235532513,3.117850594469246,-2.2202018846867944,-5.824601379907712,2.005099188201811,21.442652928331846,1.1700057983398438,7.191313893119414,1.0345037460327262,-9.562385825553307,11.631393317618759,-4.263941039760297,6.332948531825743,-3.398081353825937,5.526488031899249,-46.15010680174887,5.298444785793018,12,3.05999374389647,-0.9250049591064595,-7.785003662109389,-2.990005493164084,2.109992980957003,4,0.06846756376306673,-1.0999955495368339,64.58000183105469,-1.3893836379472153,66.97000122070311,-1.4285800787162863,67.58999633789061,0.06846756376306673
|
|
2372,2016-12-27,64.44000244140625,65.01999664306639,64.16999816894531,64.58999633789061,758900.0,0.0004657472068194668,-1.463754975674439,0.7499809262226114,67.59532697263957,71.54830238857787,2.5274795226306424,-1.771605822383819,-5.723208675707909,1.7880580799307353,22.077795100826496,0.8499984741210795,6.604184999980788,0.7030023574829087,-9.494034812914407,10.900039527880224,-4.395516227715746,5.801520942681563,-2.9605571475244474,7.049716537252543,-42.13712712454724,5.098518585198656,12,2.2499961853027344,-0.9550037384033203,-7.81500244140625,-3.305004119873054,1.9499969482421875,1,0.04965854790511326,-2.7741490906406123,64.41000366210939,-1.0999955495368339,64.58000183105469,-1.3893836379472153,66.97000122070311,0.04965854790511326
|
|
2373,2016-12-28,64.48000335693361,64.77999877929689,63.6500015258789,64.63999938964844,821400.0,0.0006207466482288648,4.136411714726404,1.066683621566639,62.9609155111924,70.11834493289179,2.0790424612488607,-1.3981357236475986,-5.572550372000364,1.5531213698795483,23.039312221040753,1.12999725341799,5.726635839130509,0.4350030899047965,-9.440152572037405,10.310158751847005,-4.5025747410663115,5.3725809208758974,-2.5517359968773903,19.57552474606206,-22.806523165485334,4.937577830971104,12,1.8449974060058452,-0.9950046539306783,-7.8925037384033345,-3.700004577636733,1.9899978637695028,2,0.036290263896814556,-1.463754975674439,64.44000244140625,-2.7741490906406123,64.41000366210939,-1.0999955495368339,64.58000183105469,0.036290263896814556
|
|
2374,2016-12-29,64.38999938964844,65.25,64.23000335693361,64.51000213623047,985400.0,-0.0013958430924226883,-3.636403044858136,0.7500357636737112,25.250268174782022,65.0169772844518,1.6793907848919076,-0.7645142648799492,-5.334779848293692,1.4341909025232127,24.511017237857562,1.019996643066392,4.805622013202452,-0.025000762939455967,-9.324936732212734,9.27493520633383,-4.674968747576102,4.62496722169719,-2.030862846064778,22.49233002571748,-14.62073308325408,4.649967984636643,12,1.4350013732910156,-0.9050006866455078,-7.802499771118164,-3.6899986267089915,1.75,3,0.03882590501160821,4.136411714726404,64.48000335693361,-1.463754975674439,64.44000244140625,-2.7741490906406123,64.41000366210939,0.03882590501160821
|
|
2375,2016-12-30,64.98999786376953,65.72000122070311,64.43000030517578,64.66999816894531,1611300.0,0.009318193505334138,-2.225020742535036,-2.6666030898340645,26.396420110555255,60.08226124745157,0.7997994005432787,-0.7359461681048032,-5.850495648742317,0.6390801684831331,25.8824352142057,1.3300018310546733,4.1656243458549085,0.15199775695801065,-8.37536549801024,8.679361011926254,-4.111683870526107,4.415679384442129,-2.2172269039995314,64.73413214703044,31.68799903699056,4.263681627484122,12,0.8350028991699219,-1.5049991607666016,-8.402498245239258,-4.289997100830085,2.1800003051757812,4,0.038775263198858934,-3.636403044858136,64.38999938964844,4.136411714726404,64.48000335693361,-1.463754975674439,64.44000244140625,0.038775263198858934
|
|
2376,2017-01-03,66.84999847412111,67.87000274658203,65.72000122070311,65.94000244140625,2871000.0,0.028619797991845886,-2.1851910459063553,2.8437403142360314,36.48391190850485,56.394766311881774,-1.1094630663078249,-1.7782425031651314,-7.576749729308119,-1.4102315044149663,26.587422808006757,2.8800048828125,3.485176749123653,1.4349985122680806,-5.848832756914021,8.718829781450175,-2.206917122322963,5.0769141468591314,-3.6801384748122175,75.8292896348743,46.86473684691444,3.641915634591048,1,-1.0249977111816548,-3.3649997711181783,-10.229998588562026,-6.149997711181662,0.15000152587889204,1,-0.006731442909702068,-2.225020742535036,64.98999786376953,-3.636403044858136,64.38999938964844,4.136411714726404,64.48000335693361,-0.006731442909702068
|
|
2377,2017-01-04,69.41000366210939,69.98999786376953,66.87999725341797,66.97000122070311,4938600.0,0.0382947680840906,-1.3740368655542936,2.681333053867103,53.90428469758186,54.005522520267526,-3.6259331015127003,-3.552437664433384,-9.94568012584405,-4.175164583797837,28.36835086730941,3.1399993896484233,3.02196674026618,3.3805034637451286,-2.970762335738584,9.731769263228841,0.2048705640032722,6.556136363486985,-5.8589381848431685,90.85182118806853,64.58935465815566,3.1756328997418555,1,-2.5900039672851705,-5.9250049591064595,-12.790003776550307,-8.710002899169943,-1.790000915527358,2,-0.041636750706881775,-2.1851910459063553,66.84999847412111,-2.225020742535036,64.98999786376953,-3.636403044858136,64.38999938964844,-0.041636750706881775
|
|
2378,2017-01-05,68.73000335693361,69.37999725341797,67.36000061035156,68.43000030517578,2286800.0,-0.009796863122008337,1.5250102520575641,0.12295194736974199,50.36204330279741,51.28646958581659,-3.0924175856145553,-2.0738253467964824,-9.052776831609307,-3.7000592125669556,30.425038803014203,2.0500030517578267,2.599299870812956,2.1260030746460075,-2.795371746406758,7.047377895698773,-0.33468433588036817,4.586690485172383,-4.812980620828348,78.12507450587721,48.164388592966695,2.460687410526382,1,-1.9100036621093892,-5.245004653930678,-12.110003471374526,-8.345005035400412,-1.7400054931640767,3,-0.03404632406509411,-1.3740368655542936,69.41000366210939,-2.1851910459063553,66.84999847412111,-2.225020742535036,64.98999786376953,-0.03404632406509411
|
|
2379,2017-01-06,68.26999664306639,69.70999908447266,67.86000061035156,68.73999786376953,2185200.0,-0.006692953461362117,-1.8682296163991436,-1.566654798840317,54.15224331157807,49.4269628449829,-2.7140223954349807,-1.0012155266413316,-8.345683509542567,-3.464551936266858,32.72909914265845,1.8499984741210938,2.1811719380751455,1.2444965362548714,-2.5534328772465926,5.0424259497563355,-0.6544681704958606,3.1434612430056035,-4.001654938475653,69.06471266260472,35.09348251700551,1.8989647067507336,1,-1.4499969482421733,-4.784997940063462,-11.64999675750731,-7.934997558593736,-0.5099945068359233,4,-0.02636583434702855,1.5250102520575641,68.73000335693361,-1.3740368655542936,69.41000366210939,-2.1851910459063553,66.84999847412111,-0.02636583434702855
|
|
2380,2017-01-09,68.19000244140625,68.54000091552734,67.15000152587889,67.20999908447266,2240200.0,-0.0011717329074787397,-1.5272751232842114,-2.085108109862933,58.23257801144622,48.37088800011974,-2.3111386376821628,-1.0249644911858269,-8.075689824991912,-3.605414735151129,31.69733340097966,1.3899993896484517,1.5331194153950065,1.1970020294189396,-2.5462815475497393,4.940285606387619,-0.6746397590653999,3.068643817903279,-3.584394527069449,57.84550731940043,20.16002771157691,1.8716417884843384,1,-1.3700027465820312,-4.70500373840332,-11.325002670288086,-7.915000915527344,-1.0299987792968608,0,-0.030063102776969775,-1.8682296163991436,68.26999664306639,1.5250102520575641,68.73000335693361,-1.3740368655542936,69.41000366210939,-0.030063102776969775
|
|
2381,2017-01-10,69.90000152587889,70.5,68.5,68.76999664306639,2783900.0,0.02507697643715434,-1.395212207044675,1.153062257203136,63.13630746083354,47.875441387696846,-3.531902179075672,-2.8329555529085013,-9.57867176695833,-5.507333105765497,30.991427257219318,2.30999755859375,0.9562255458059354,2.8770011901855383,-0.9527496905796369,6.7067520709507065,0.9621257498029507,4.791876630568126,-4.970618050185877,83.42546909149115,41.58917854800637,1.914875440382585,1,-2.825000762939439,-6.415002822875962,-12.910001754760728,-9.749999999999986,-3.9300003051757812,1,-0.03905584116364946,-1.5272751232842114,68.19000244140625,-1.8682296163991436,68.26999664306639,1.5250102520575641,68.73000335693361,-0.03905584116364946
|
|
2382,2017-01-11,69.40000152587889,70.25,68.33000183105469,69.95999908447266,1946200.0,-0.007153075666455955,2.3684196436936995,-0.49557091930432284,57.676018012876135,47.288230554550594,-2.5192633891259533,-2.4847658066304064,-8.911237179848342,-5.228857277441293,30.15860172102326,1.9199981689453125,0.6106960194132398,2.392501068115223,-1.3937226734124692,6.178724809642915,0.4993891973513769,4.285612938879069,-4.159793511283908,67.1642096968507,25.657168269065004,1.8931118707638468,1,-2.034999847412095,-5.225002288818345,-12.525001525878892,-9.25500106811522,-2.669998168945284,2,-0.03458215379122065,-1.395212207044675,69.90000152587889,-1.5272751232842114,68.19000244140625,-1.8682296163991436,68.26999664306639,-0.03458215379122065
|
|
2383,2017-01-12,68.62000274658203,69.33999633789061,68.30999755859375,68.66000366210939,1372500.0,-0.011239175247078403,-2.1211550243326855,0.07143051771119523,56.903769430209,50.80528624959804,-1.218372477688547,-1.7852727112735352,-7.932341670472027,-4.686108967935532,29.152678366713758,1.090003967285142,0.389384700174233,1.6055023193359403,-2.192682770836484,5.403687409508358,-0.2935902257502647,3.5045948644221454,-3.081403174641153,43.880653440858744,1.7943034854271076,1.8990925450862093,1,-1.1550025939941406,-3.9050045013427734,-11.745002746582031,-8.47500228881836,-1.9000015258789205,3,-0.014573010200729097,2.3684196436936995,69.40000152587889,-1.395212207044675,69.90000152587889,-1.5272751232842114,68.19000244140625,-0.014573010200729097
|
|
2384,2017-01-13,67.91999816894531,69.25,67.59999847412111,68.90000152587889,1073500.0,-0.010201173850456935,-1.0370354672054511,24.499523173746425,66.27676977989293,55.23643621285778,0.03913651644424476,-1.2036882488516767,-7.039407976934562,-4.221211691259121,28.131343690082616,1.650001525878892,0.1652639997773946,0.941497802734375,-2.805114887677817,4.688110493146567,-0.931808542471714,2.814804147940464,-2.0949427019523768,22.98498488923741,-22.874041641929963,1.8733063452060958,1,0.19000244140625,-2.844999313354492,-11.044998168945312,-7.939998626708984,-0.9199981689453125,4,-0.013692584367603788,-2.1211550243326855,68.62000274658203,2.3684196436936995,69.40000152587889,-1.395212207044675,69.90000152587889,-0.013692584367603788
|
|
2385,2017-01-17,68.77999877929689,69.27999877929689,68.04000091552734,68.04000091552734,1274400.0,0.012661964569145034,-2.351355252440936,-0.7550972744470908,69.954293358602,58.9553674850908,-0.2533588236706663,-2.053181068383779,-7.6954098265403275,-5.315781282209613,27.552200535472142,1.3600006103515767,0.13355435950720107,1.7279983520507898,-2.1027283224822213,5.558725026583794,-0.18736498521570866,3.643361689317288,-2.679945653053977,40.68964428624441,-9.846885381041382,1.915363337266503,1,-0.09000015258790484,-0.6049995422363423,-11.58499908447267,-9.224998474121108,-3.9400024414062784,1,-0.014829843866956294,-1.0370354672054511,67.91999816894531,-2.1211550243326855,68.62000274658203,2.3684196436936995,69.40000152587889,-0.014829843866956294
|
|
2386,2017-01-18,68.5,69.12000274658203,67.91000366210939,69.12000274658203,772100.0,-0.00407093318212115,2.9032055620500374,-0.8378439681213947,68.124969346216,60.53544355716125,0.31883538077390483,-1.6963359824180486,-7.1366350154146545,-5.273403063432646,27.3776737993973,1.209999084472642,0.6992046490686477,1.3439994812011662,-2.527207948787222,5.215206911189554,-0.591604233793035,3.2796031961953673,-2.1359491208771146,33.9623021756714,-21.16312070962691,1.9356037149941943,1,0.3250007629394531,-1.3050003051757812,-5.01500129699707,-5.150001525878906,-3.1800003051757812,2,-0.0195619903341695,-2.351355252440936,68.77999877929689,-1.0370354672054511,67.91999816894531,-2.1211550243326855,68.62000274658203,-0.0195619903341695
|
|
2387,2017-01-19,66.98999786376953,68.18000030517578,66.63999938964844,67.91999816894531,1366600.0,-0.02204382680628425,1.1241324879640104,1.4999938472897312,59.90525590660225,61.595800513139565,1.6197985823260694,-0.1723291426818605,-5.3831891138787995,-4.018760914972098,26.970394768487637,1.8600006103515625,1.2192243027405283,-0.18050270080566122,-4.04668770160842,3.6856822999970973,-2.1135952012070476,1.7525897995957251,-0.3725091418818778,12.96292110066863,-44.73187623406806,1.9330925004013806,1,1.5800018310546875,0.2050018310546875,-3.5049991607666016,-3.6399993896484375,-0.55999755859375,3,-0.015226103531764235,2.9032055620500374,68.5,-2.351355252440936,68.77999877929689,-1.0370354672054511,67.91999816894531,-0.015226103531764235
|
|
2388,2017-01-20,67.31999969482422,67.80000305175781,67.01999664306639,67.30999755859375,1252100.0,0.004926135864726788,-1.6440717416884625,-0.01075498166484819,61.34778366578196,62.39530499694,1.1943531066450532,-0.5518913258456166,-5.45637995716622,-4.566475194801058,26.404957656767614,0.8100051879882812,1.5495163457595424,0.1629989624023409,-3.698901689480323,4.0248996142849975,-1.7679513635389839,2.0939492883436657,-0.6800003051757812,25.757593272259495,-34.88684278243548,1.930950325941329,1,1.25,-0.125,-3.835000991821289,-3.970001220703125,-2.05999755859375,4,-0.008764057346482335,1.1241324879640104,66.98999786376953,2.9032055620500374,68.5,-2.351355252440936,68.77999877929689,-0.008764057346482335
|
|
2389,2017-01-23,66.86000061035156,67.22000122070311,66.01000213623047,66.98999786376953,1010200.0,-0.006833022676142719,3.1016642313114913,-12.996948893974066,57.32185201139208,62.29411321915621,1.6017520988849299,-0.10598990918992968,-4.780562402784938,-4.330191386655606,25.600049391131385,1.30999755859375,1.4464903270328762,-0.2915000915527344,-4.154835146908496,3.5718349638030276,-2.2231676192306224,1.6401674361251537,5.839996337890625,25.993863814001124,-32.72324370976451,1.9316675276778819,1,1.3950004577636719,0.21500015258789062,-3.375001907348633,-3.5100021362304688,-1.470001220703125,0,-0.002093918462016564,-1.6440717416884625,67.31999969482422,1.1241324879640104,66.98999786376953,2.9032055620500374,68.5,-0.002093918462016564
|
|
2390,2017-01-24,67.76999664306639,68.15000152587889,67.16000366210939,67.16000366210939,1278400.0,0.01361047000310589,-2.2459319850412696,-4.692352837607622,53.89169881079617,61.266934480263174,0.6994695359444023,-0.8060737743723934,-5.486151108319973,-5.438368576659244,25.86539482379132,1.2900009155273295,1.459671085753115,0.4589962005615149,-3.2161429447781558,4.134135345901186,-1.3785733721083204,2.2965657732313502,4.796200408935562,56.59145213598428,0.03731279469349147,1.8375695726698347,1,0.36000442504884234,-0.6949958801269389,-4.284997940063462,-4.419998168945298,-1.2399978637695028,1,-0.011361910597721292,3.1016642313114913,66.86000061035156,-1.6440717416884625,67.31999969482422,1.1241324879640104,66.98999786376953,-0.011361910597721292
|
|
2391,2017-01-25,68.81999969482422,68.87000274658203,68.04000091552734,68.40000152587889,857600.0,0.015493627029200319,2.192288506118137,0.6885295110878195,47.1386824908073,60.09611942225551,-0.5809340340627926,-1.5902858542330591,-6.29179760176882,-6.6770302713420975,26.342595337514208,1.1000061035156392,1.478505536494822,1.288499450683588,-2.176983577146416,4.753982478513592,-0.4442420632314139,3.02124096459859,3.615073458862298,98.2516419200461,44.13423194056554,1.732741513915,1,-1.1450004577636719,-1.7449989318847656,-4.9900007247924805,-5.470001220703125,-3.1200027465820312,2,-0.05783207460887174,-2.2459319850412696,67.76999664306639,3.1016642313114913,66.86000061035156,-1.6440717416884625,67.31999969482422,-0.05783207460887174
|
|
2392,2017-01-26,67.63999938964844,69.04000091552734,67.61000061035156,68.69000244140625,1010400.0,-0.017146182946939592,-1.5765757096707678,-2.5000181653041844,44.95835594743125,58.76885125750244,0.3611321884397114,-0.16681025265977212,-4.901259881140092,-5.696860649777236,26.76704278353666,1.4300003051757812,1.4248945507076485,-0.05150070190430256,-3.196685302081818,3.0936838982732127,-1.6240930019930602,1.521091598184455,4.666572343688955,53.79531056432363,2.6025668707342433,1.5725923000887563,1,0.005001068115234375,-0.5649986267089844,-3.5400009155273438,-4.290000915527344,-2.7099990844726562,3,-0.03429922702186283,2.192288506118137,68.81999969482422,-2.2459319850412696,67.76999664306639,3.1016642313114913,66.86000061035156,-0.03429922702186283
|
|
2393,2017-01-27,66.81999969482422,67.73999786376953,66.04000091552734,67.73999786376953,1264600.0,-0.012122999737189666,2.6956528950292737,0.8761861857497857,43.509412775583804,56.23914492369031,1.0045938257327691,0.8827433272783765,-3.875588088433034,-4.954314320843807,27.143507354248026,1.6999969482421875,1.1202343200874907,-0.9885002136230412,-3.78548757131351,1.8084871440674277,-2.3869938924682828,0.40999346522220037,5.360640646571042,26.73260346268897,-21.282419709755224,1.3984936788452371,1,0.8250007629394531,0.2550010681152344,-2.5400009155273438,-3.470001220703125,-1.6800003051757812,4,-0.0058365667678781374,-1.5765757096707678,67.63999938964844,2.192288506118137,68.81999969482422,-2.2459319850412696,67.76999664306639,-0.0058365667678781374
|
|
2394,2017-01-30,66.88999938964844,66.95999908447266,65.66999816894531,66.63999938964844,1180600.0,0.0010475859794061293,5.615399663523612,-0.2717396712719553,44.1756154786418,53.374847381472506,0.8639806804965389,1.0642027228133628,-3.7019790754093123,-5.0879359059989895,27.310454696870934,1.2900009155273438,0.9169864719976175,-1.0435005187988224,-3.383311767670122,1.2963107300724772,-2.213406143234465,0.12640510563682028,5.167228187643531,36.20178713327432,-10.133120607956712,1.1699056244356474,1,0.5050010681152344,0.18500137329101562,-0.5350008010864258,-3.5400009155273438,-0.6399993896484375,0,-0.024368325135165403,2.6956528950292737,66.81999969482422,-1.5765757096707678,67.63999938964844,2.192288506118137,68.81999969482422,-0.024368325135165403
|
|
2395,2017-01-31,67.51000213623047,67.77999877929689,65.08999633789061,65.08999633789061,1584200.0,0.00926899016653282,-1.2231371869039525,9.680023193359432,38.13308018207505,50.04241525212352,0.050158546504547985,0.6774031634535334,-4.061632531970147,-5.7773831397084905,27.459927477340422,2.6900024414062784,0.7808837752258029,-0.5494979858398494,-2.4525442546595713,1.3535482829798724,-1.5010211202497175,0.4020251485700186,4.291736264727632,61.26589857745772,18.812104009886326,0.9515231344098621,1,-0.4450035095214844,-0.4350013732910156,-1.645003318786621,-4.160003662109375,-2.5100021362304688,1,-0.031402794837778414,5.615399663523612,66.88999938964844,2.6956528950292737,66.81999969482422,-1.5765757096707678,67.63999938964844,-0.031402794837778414
|
|
2396,2017-02-01,66.40000152587889,67.88999938964844,66.08000183105469,67.87000274658203,1220300.0,-0.01644201711194848,1.397356480966865,-0.607437065527517,35.95506661428014,47.381283108532166,0.928600032361615,1.8466408134768812,-2.7268601771963716,-4.709657235915117,26.95380585948045,1.80999755859375,0.5532352121108914,-1.6369987487793054,-3.609624342017881,0.33562684445927005,-2.623311545398593,-0.6506859521600177,4.999032351295156,33.164649869141435,-5.908837884029218,0.9863127966192907,2,0.6649971008300923,0.6749992370605611,-0.8675031661987163,-3.0500030517577983,-1.3199996948242045,2,0.001957789916124275,-1.2231371869039525,67.51000213623047,5.615399663523612,66.88999938964844,2.6956528950292737,66.81999969482422,0.001957789916124275
|
|
2397,2017-02-02,66.51999664306639,67.38999938964844,66.41000366210939,67.0,925100.0,0.0018071553378011807,-1.8000305180438665,0.3265326247171482,39.52093209537193,44.95607737848662,0.8212916258847969,1.580041941324012,-2.52159777110397,-4.851220544205219,25.84570924505718,0.9899978637695455,0.1805444886106926,-1.3725032806396626,-3.3450517476863553,0.60004518640703,-2.358777514163009,-0.38622904711631634,4.5004949817506485,51.07138380717245,12.085230558434823,0.9862742335233471,2,0.5450019836425923,0.5550041198730611,-1.0424985885619975,-3.1699981689452983,-2.7299957275390483,3,-0.012327115697617463,1.397356480966865,66.40000152587889,-1.2231371869039525,67.51000213623047,5.615399663523612,66.88999938964844,-0.012327115697617463
|
|
2398,2017-02-03,66.38999938964844,66.77999877929689,65.5,65.66999816894531,1413500.0,-0.001954258267863329,-1.4150975988944818,-1.4999920527695654,41.90476574925525,43.24306779380474,0.9001561707372048,1.6081964883410365,-2.099510550150015,-4.762926903851643,24.487404445771734,1.2799987792968892,-0.18041858332219363,-1.385500335693365,-3.425330841364172,0.6543301699774418,-2.4054155885287685,-0.36558508285796165,4.274662517953018,46.428629816731515,5.194606366953423,1.0199152528354005,2,0.6749992370605469,0.6850013732910156,-1.3025007247924805,-3.0400009155273438,-2.720001220703125,4,-0.021991250156575548,-1.8000305180438665,66.51999664306639,1.397356480966865,66.40000152587889,-1.2231371869039525,67.51000213623047,-0.021991250156575548
|
|
2399,2017-02-06,66.47000122070311,66.63999938964844,66.0,66.23999786376953,815600.0,0.0012050283444819954,1.2456130957957998,0.31944856525238563,36.67821195817632,41.330458143513646,0.848213895094986,1.4613536370226115,-1.9591311292048346,-4.8834728290047025,22.967521933926545,0.6399993896484375,-0.3461252804496979,-1.2154987335205192,-3.32123602429283,0.8902385572517915,-2.2683673789066745,-0.16263008813436386,3.860180752715692,49.28583495457766,7.653183722219815,1.0528686453861553,2,0.5949974060058736,0.8950004577636861,-1.5650014877319194,-3.120002746582017,-2.5300025939941335,0,-0.020009053808177524,-1.4150975988944818,66.38999938964844,-1.8000305180438665,66.51999664306639,1.397356480966865,66.40000152587889,-0.020009053808177524
|
|
2400,2017-02-07,66.13999938964844,66.73999786376953,65.83999633789061,66.68000030517578,936200.0,-0.004964673160738453,1.7272937450148973,-2.347795800577317,36.46788830287988,40.14481434485505,1.0311183787639067,1.7179816102209315,-1.3974003392561372,-4.5998584404582346,21.73028962793524,0.9000015258789205,-0.5801650539588934,-1.443000411987299,-3.6428108781878734,0.7568100542132754,-2.542905645087586,-0.3430951788870118,3.8757714456386765,26.778223978650455,-15.17097382975658,1.0999052331002894,2,0.9249992370605469,1.3250007629394531,-1.484999656677246,-2.7900009155273438,-2.299999237060547,1,0.0016631480400162157,1.2456130957957998,66.47000122070311,-1.4150975988944818,66.38999938964844,-1.8000305180438665,66.51999664306639,0.0016631480400162157
|
|
2401,2017-02-08,67.16999816894531,67.31999969482422,65.91999816894531,66.0,1058800.0,0.01557300859996813,-1.1052625540653718,-2.1666596024244478,51.09223514466688,40.82635647788123,-0.2878135486174074,0.4985311426216583,-2.181502827425888,-5.669129513579165,20.007612112070593,1.4000015258789062,-0.6968739251183536,-0.27650146484374716,-2.191289695885331,1.6382867661978366,-1.233895580364532,0.6808926506770376,2.5502261964980164,88.35972001324043,40.97824453246882,0.9573941155207903,2,-0.6800003051757812,0.625,-2.514998435974121,-3.8199996948242188,-3.1299972534179688,2,-0.032306062648496,1.7272937450148973,66.13999938964844,1.2456130957957998,66.47000122070311,-1.4150975988944818,66.38999938964844,-0.032306062648496
|
|
2402,2017-02-09,67.0,67.90000152587889,66.86000061035156,67.25,1091100.0,-0.0025308645761420445,-2.9245407957620237,-0.2136755480783025,48.01980244763993,41.32751088588747,-0.24378279689102555,0.5054214216316097,-1.7373682500017082,-5.538673174062758,18.402097530611993,1.0400009155273295,-0.8333119313264774,-0.3264995574951115,-2.0130193793773117,1.3600202643870887,-1.1697594684362116,0.5167603534459886,2.442410683790172,62.49996026359579,11.871671517805062,0.8432599109411006,2,-0.5050010681152486,0.7949981689453125,-2.3450002670288086,-3.6500015258789062,-3.2099990844726562,3,-0.028656689088735976,-1.1052625540653718,67.16999816894531,1.7272937450148973,66.13999938964844,1.2456130957957998,66.47000122070311,-0.028656689088735976
|
|
2403,2017-02-10,67.62000274658203,67.87000274658203,66.94000244140625,67.55999755859375,1240300.0,0.009253772337045163,2.321398891023283,-0.240020751953125,54.61166464358035,42.48707190421397,-0.825143818440182,-0.20378840794967346,-2.106162115227548,-6.192299392945003,16.721643653745826,0.9300003051757812,-0.953061418642875,0.3435031890869169,-1.237545889177511,1.9245522673513449,-0.4470213500453042,1.134027728219138,1.5612630764541677,86.40786047872547,31.31418788001193,0.7905245391322151,2,-1.1250038146972798,0.17499542236328125,-2.467503547668457,-4.2700042724609375,-4.69000244140625,4,-0.05664007210127309,-2.9245407957620237,67.0,-1.1052625540653718,67.16999816894531,1.7272937450148973,66.13999938964844,-0.05664007210127309
|
|
2404,2017-02-13,66.98999786376953,68.23000335693361,66.83999633789061,68.06999969482422,1376600.0,-0.009316842017495275,-1.0144957983193275,-17.998474253019708,45.10051431277049,43.26123125206902,-0.2005526910556199,0.37204579922972414,-1.1842133087796185,-5.5980068023415726,15.447986590385678,1.3900070190429972,-0.9796833179133131,-0.24000167846679688,-1.7958666179185343,1.3158632609849406,-1.0179341481926656,0.5379307912590718,1.9457917901579265,48.117077343957014,-6.506766620432813,0.7779324697258665,2,-0.12499618530273438,0.8050003051757812,-1.837498664855957,-3.6399993896484375,-4.1699981689453125,0,-0.049559632791386976,2.321398891023283,67.62000274658203,-2.9245407957620237,67.0,-1.1052625540653718,67.16999816894531,-0.049559632791386976
|
|
2405,2017-02-14,67.76000213623047,67.93000030517578,66.29000091552734,66.83000183105469,930900.0,0.011494317017695987,1.5826830308600814,-0.861109933737408,43.098981357673175,44.054999556890465,-1.0408182693251717,-0.5041396300863852,-1.632477352239789,-6.394977900227275,13.953523053975264,1.6399993896484375,-0.904510268125776,0.5810024261474638,-0.8201087929084707,1.9821136452033983,-0.11955318338050347,1.281558035675431,0.9450399187347784,79.65367250484631,29.28652654458392,0.7005556095279706,2,-0.8950004577636719,0.03499603271484375,-2.6075029373168945,-4.410003662109375,-4.680000305175781,1,-0.05637549275517184,-1.0144957983193275,66.98999786376953,2.321398891023283,67.62000274658203,-2.9245407957620237,67.0,-0.05637549275517184
|
|
2406,2017-02-15,67.16000366210939,67.87999725341797,66.81999969482422,67.52999877929689,1014400.0,-0.0088547587840212,-1.019037100547807,-0.3978440814786254,46.61975130344341,44.843757246676184,-0.35947931286945334,-0.010200575110673071,-0.6717469171469617,-5.830978174240528,12.460526180588152,1.05999755859375,-0.8544492263702637,0.048003768920906964,-1.2077471830370854,1.3037547208788993,-0.5798717070580892,0.6758792448999031,1.3281356498313812,44.84544596507828,-4.877877708950464,0.6278754759789937,2,-0.29500198364259234,0.6349945068359233,-2.007504463195815,-3.8100051879882955,-3.470005035400412,2,-0.04943423657665158,1.5826830308600814,67.76000213623047,-1.0144957983193275,66.98999786376953,2.321398891023283,67.62000274658203,-0.04943423657665158
|
|
2407,2017-02-16,65.97000122070311,67.48999786376953,65.37999725341797,67.23000335693361,1630600.0,-0.017718915671793845,1.3707989901717479,3.4054561200924556,44.310592589793266,45.1110713400693,0.8317714167793469,1.15888483870053,0.8142465060013961,-4.675637478584683,11.53133928615982,2.1100006103515625,-0.8134842719751703,-1.0909988403320483,-2.446500803565314,0.2645031229012176,-1.7687498219486883,-0.41324785871540826,2.314249512794646,20.70184925419422,-30.610665168565863,0.6777509816166353,2,0.8349990844726705,1.6999969482422017,-0.6900014877319194,-2.485002517700181,-1.8600006103515483,3,-0.02925572638264684,-1.019037100547807,67.16000366210939,1.5826830308600814,67.76000213623047,-1.0144957983193275,66.98999786376953,-0.02925572638264684
|
|
2408,2017-02-17,66.73000335693361,66.98000335693361,65.58999633789061,65.88999938964844,1213800.0,0.011520420223851469,1.0746311995763975,-0.6666686850215825,49.01963350907728,46.48234040128052,0.13976903139271712,0.3714602935353355,0.3613006965078256,-5.447711927116856,10.551937977356566,1.3900070190429972,-0.6310907332834574,-0.3014968872070227,-1.6589445457851184,1.055950771371073,-0.9802207164960777,0.3772269420820322,1.362592112827727,47.36853376736045,-5.613506074814865,0.6787238292890507,2,0.07499694824217329,0.48499298095700283,-0.9600028991699361,-3.2450046539306783,-3.0500030517578267,4,-0.04405817913241239,1.3707989901717479,65.97000122070311,-1.019037100547807,67.16000366210939,1.5826830308600814,67.76000213623047,-0.04405817913241239
|
|
2409,2017-02-21,66.72000122070311,67.23999786376953,66.23000335693361,67.22000122070311,842200.0,-0.000149889640751244,2.7407669049702217,-0.5952352839665297,44.76821325895941,47.404598729733806,0.21116978047146517,0.3904550889258189,0.6007552244024197,-5.457786694385582,10.052438811595099,1.0099945068359233,-0.5053942003646767,-0.304499053955098,-1.667104469922208,1.058106362012012,-0.9858017619386459,0.37680365402844984,1.1924383011459838,52.549112298568716,0.5895229619001725,0.681302707983553,2,0.08499908447267046,0.4649963378906392,-0.6300020217895366,-3.235002517700181,-0.4199981689452983,1,-0.05680456903755715,1.0746311995763975,66.73000335693361,1.3707989901717479,65.97000122070311,-1.019037100547807,67.16000366210939,-0.05680456903755715
|
|
2410,2017-02-22,67.0,67.22000122070311,66.55000305175781,66.88999938964844,533900.0,0.004196624313160369,1.4363434595645075,-0.220001220703125,54.464268481673095,47.779269100512266,0.07374628604246425,0.05250426084685955,0.2680520913950488,-5.7403112292199125,9.13218729014634,0.6699981689452983,-0.3910613810070771,0.013999557495111503,-1.3026536882154431,1.3306528032056661,-0.6443270653601729,0.6723261803503959,0.743092930811585,64.80010986328125,10.030867752772608,0.6583266228552794,2,-0.19499969482421875,0.18499755859375,-0.4075002670288086,-3.5150012969970703,-16.240001678466797,2,-0.0623880642563549,2.7407669049702217,66.72000122070311,1.0746311995763975,66.73000335693361,1.3707989901717479,65.97000122070311,-0.0623880642563549
|
|
2411,2017-02-23,64.83999633789061,67.37999725341797,64.80999755859375,67.33000183105469,1708700.0,-0.032238860628498345,-1.0156836228510564,-22.636287973366755,40.41097620347805,46.93384396227206,2.0880637924287413,2.001674757713218,2.334335658774293,-3.55518211935852,8.270266640335402,2.5699996948242188,-0.28128267341408275,-1.9470039367675867,-3.299136282228261,-0.5948715913069123,-2.6230701094979167,-1.2709377640372566,2.7439107973457197,1.1193573089870663,-51.882095163428815,0.6760661727303365,2,1.680004119873061,2.12500381469728,3.592502593994155,-1.354997634887681,-12.969997406005838,3,-0.027143655247362064,1.4363434595645075,67.0,2.7407669049702217,66.72000122070311,1.0746311995763975,66.73000335693361,-0.027143655247362064
|
|
2412,2017-02-24,65.31999969482422,65.76000213623047,64.01000213623047,64.55000305175781,1814100.0,0.007402889945154145,1.121210159569795,-0.30923491742500664,44.1273494245308,45.76892004904433,1.5027179744751038,1.4113097187233166,1.7510401629716625,-4.006854048331348,7.781330054616098,1.75,-0.1271769353889738,-1.3510005950927706,-2.790269942633202,0.08826875244766086,-2.0706352688629863,-0.6313659213225549,2.05999755859375,38.872387437968634,-14.342480779173862,0.7196346737702175,2,0.8000030517578125,1.2050018310546875,2.690000534057617,-1.835000991821289,-14.400001525878906,4,-0.02495408872827043,-1.0156836228510564,64.83999633789061,1.4363434595645075,67.0,2.7407669049702217,66.72000122070311,-0.02495408872827043
|
|
2413,2017-02-27,66.43000030517578,66.79000091552734,65.31999969482422,65.37999725341797,1205200.0,0.01699327335483014,-1.5128265320761114,1.3636462719841467,49.80275726013552,46.29139148764044,0.23039192652795748,0.2852164409904674,0.5881685628949356,-5.070923339067036,7.888384229069836,1.470001220703125,-0.17958173141853706,-0.22150001525878338,-1.6628358287129288,1.219835798195362,-0.9421679219858561,0.4991678914682893,0.9499969482421875,71.81013873293006,17.350653192610892,0.720667906727075,2,-0.45999908447265625,0.095001220703125,1.4524993896484375,-2.9450016021728516,-16.670001983642578,0,-0.03492397537507552,1.121210159569795,65.31999969482422,-1.0156836228510564,64.83999633789061,1.4363434595645075,67.0,-0.03492397537507552
|
|
2414,2017-02-28,65.26000213623047,66.40000152587889,65.02999877929689,66.40000152587889,947800.0,-0.017612496817257295,1.4035148773273112,-1.0857105488788321,45.99273332670921,46.6129194842,1.2618836825064363,1.398542049413436,1.6854522364161113,-3.8468009260514577,8.258169760211882,1.400001525878892,-0.2226815133224278,-1.3099983215332003,-2.873693219911061,0.2536965768446606,-2.0918457707221307,-0.5281508723442698,1.7829956054687557,37.0920418734379,-20.00686282257181,0.7818474491889309,2,0.68499755859375,1.2649993896484375,2.62249755859375,-1.775003433227539,-15.830001831054688,1,-0.024210876177362506,-1.5128265320761114,66.43000030517578,1.121210159569795,65.31999969482422,-1.0156836228510564,64.83999633789061,-0.024210876177362506
|
|
2415,2017-03-01,65.38999938964844,66.16999816894531,64.52999877929689,66.09999847412111,1093500.0,0.0019919897205427084,2.858829020473708,0.6228065478979201,41.170655945165436,46.007464444391346,0.8497025151798567,1.1611065775062457,1.5256283457311781,-3.918175085770187,8.361661310257581,1.6399993896484233,-0.3876726085164819,-1.0740009307861271,-2.656703617579481,0.5087017560072269,-1.8653522741828112,-0.282649587389443,1.4000015258789062,40.949532727206865,-11.691322522565407,0.7913513433966789,3,0.3600006103515625,1.1350021362304688,2.2750015258789062,-1.9050006866455078,-14.610000610351555,2,0.01391655712805262,1.4035148773273112,65.26000213623047,-1.5128265320761114,66.43000030517578,1.121210159569795,65.31999969482422,0.01391655712805262
|
|
2416,2017-03-02,66.52999877929689,66.97000122070311,65.27999877929689,65.55000305175781,1633200.0,0.01743384921684088,-1.2236811725141838,-1.3802774524236714,47.87330116795144,46.403320953075585,-0.43478321289362043,0.03303956406658415,0.3971259807780285,-4.9816292272495275,8.206762568135078,1.6900024414062216,-0.392853469738327,0.05949859619141762,-1.5231651817669274,1.6421623741497626,-0.7318332927877549,0.8508304851705901,-2.5199966430664205,85.13504805746881,32.34748485167229,0.7913318889791745,3,-0.8349990844726705,-0.004997253417982961,1.0725021362304545,-3.0450000762939595,-15.899997711181662,3,-0.23703593487320296,2.858829020473708,65.38999938964844,1.4035148773273112,65.26000213623047,-1.5128265320761114,66.43000030517578,-0.23703593487320296
|
|
2417,2017-03-03,65.69999694824219,66.55999755859375,65.34999847412111,66.37000274658203,2133600.0,-0.01247560267974912,1.304770208900972,-0.683682366679632,41.47423253897873,45.564943067509084,0.39436213734074954,0.8416089778826432,1.2201906079233993,-4.075459028807799,8.043492905512368,1.209999084472642,-0.46749971354790887,-0.7295032501220646,-2.348828799927631,0.8898222996835017,-1.539166025024855,0.08015952478072563,-1.6307948303222588,47.95069665057405,-0.5599954564481848,0.8096627749027859,3,-0.00499725341796875,0.8250045776367188,1.6750030517578125,-2.214998245239258,-13.439998626708984,4,-0.21050226269040095,-1.2236811725141838,66.52999877929689,2.858829020473708,65.38999938964844,1.4035148773273112,65.26000213623047,-0.21050226269040095
|
|
2418,2017-03-06,64.93000030517578,65.70999908447266,64.76999664306639,65.51000213623047,1014300.0,-0.011719888566707248,-1.0888730651204241,0.8656668830207586,40.96493024463579,45.14235606591756,0.9858495634483688,1.5774970171767109,1.9454678585956486,-3.225334010883145,8.543216034271458,0.9400024414062642,-0.5658512143954937,-1.426499938964838,-3.1794452572132315,0.3264453792835553,-2.302972598089042,-0.5500272798406343,-0.8027822052001881,16.393488756034326,-30.838207672596834,0.8764726591241989,3,0.7649993896484375,1.19000244140625,2.4300003051757812,-1.4450016021728516,-13.229999542236328,0,-0.21577086201112627,1.304770208900972,65.69999694824219,-1.2236811725141838,66.52999877929689,2.858829020473708,65.38999938964844,-0.21577086201112627
|
|
2419,2017-03-07,65.13999938964844,65.38999938964844,64.69999694824219,64.69999694824219,1097700.0,0.0032342381562551203,-2.1363573311138855,-0.7586225040119965,37.9151209054485,43.303561890781495,0.5902262694301186,1.3309891636820765,1.7122549261106599,-3.3364045520921337,9.085149548236474,0.69000244140625,-0.5547965090567146,-1.150000762939456,-2.983859434841392,0.6838579089624801,-2.066930098890424,-0.23307142698848793,-0.9559256272582957,24.99999999999971,-17.381580827351343,0.9169293359509648,3,0.5550003051757812,0.9800033569335938,2.220001220703125,-1.6550006866455078,-13.05999755859375,1,-0.2361068654010351,-1.0888730651204241,64.93000030517578,1.304770208900972,65.69999694824219,-1.2236811725141838,66.52999877929689,-0.2361068654010351
|
|
2420,2017-03-08,66.25,66.43000030517578,65.08999633789061,65.41999816894531,1370300.0,0.01704023059183446,1.2521028876237608,1.8863573311138855,45.991175450436515,43.92358402933244,-0.7122506715367933,0.24206274625969115,0.6685087643105447,-4.346244916837016,9.468331785241144,1.3400039672851705,-0.6211053754124691,-0.045500183105474434,-1.878124043328711,1.787123677117762,-0.9618121132170927,0.8708117470061438,-2.0102076884436,68.28194424838885,25.12923404334289,0.9163119301116208,3,-0.7599983215332031,-0.12999725341796875,0.9850006103515625,-2.7650012969970703,-15.029998779296868,2,-0.2538867878464033,-2.1363573311138855,65.13999938964844,-1.0888730651204241,64.93000030517578,1.304770208900972,65.69999694824219,-0.2538867878464033
|
|
2421,2017-03-09,65.0,65.95999908447266,64.80000305175781,65.59999847412111,1747000.0,-0.018867924528301883,-1.3200097656995065,-0.7228881331004859,45.74933869686517,44.10380505959181,0.6289762629388775,1.3925533472656184,1.9770845144120983,-3.009521681851659,9.603361443368488,1.4499969482421875,-0.6870300620095406,-1.1870002746582031,-3.058169507014796,0.6841689576983896,-2.1225848908364924,-0.2514156584799139,-0.7056035102606728,16.129191038335644,-28.629775750539547,0.935584616178296,3,0.75,1.1200027465820312,2.0699996948242188,-1.5150012969970703,-13.0,3,-0.2187692495492788,1.2521028876237608,66.25,-2.1363573311138855,65.13999938964844,-1.0888730651204241,64.93000030517578,-0.2187692495492788
|
|
2422,2017-03-10,65.08000183105469,65.76999664306639,64.66999816894531,65.09999847412111,1141500.0,0.0012307974008414213,-1.619031616424885,0.03332782320107067,42.31127208915226,43.27141781837145,0.5714440312131899,1.2240948487411174,1.9568286685216663,-2.985806841327502,9.450740287753703,1.0999984741210795,-0.8726500282895842,-1.0109985351562472,-2.9034327937019526,0.8814357233894583,-1.9572156644290999,-0.06478140588339443,-0.7320932466960812,23.295634344371376,-20.26024743651102,0.9462171292728523,3,0.6699981689453125,1.0400009155273438,1.9899978637695312,-1.5950031280517578,-13.150001525878906,4,-0.22203442465246293,-1.3200097656995065,65.0,1.2521028876237608,66.25,-2.1363573311138855,65.13999938964844,-0.22203442465246293
|
|
2423,2017-03-13,63.790000915527344,65.44999694824219,63.6500015258789,65.44999694824219,1452300.0,-0.01982177134653651,1.1686743665519277,83.01373521550758,37.801832706020754,42.36131774940606,1.617697202241061,2.3320131522644942,3.2915279322980666,-1.5707547898114598,9.523371577665712,1.7999954223632884,-0.7937405573520522,-2.109499359130865,-4.121804387302873,-0.09719433095885677,-3.115651873216862,-1.103346845044868,3.180000305175767,5.035951479225228,-35.838120925231976,1.006152514086003,3,1.5200004577636577,2.1500015258789062,3.279998779296875,-0.30500221252441406,-11.59000015258789,0,-0.18074937182180828,-1.619031616424885,65.08000183105469,-1.3200097656995065,65.0,1.2521028876237608,66.25,-0.18074937182180828
|
|
2424,2017-03-14,63.66999816894531,64.16999816894531,63.31999969482422,63.5,994100.0,-0.0018812156272099978,-2.2075487994472276,-0.10240878025912427,35.949366599622536,41.781174488790185,1.6633591132081733,2.3089162236830987,3.4586577086374746,-1.3478024954759888,9.461537532279795,0.8499984741210938,-0.7910639051967365,-2.063502120971677,-4.238232086024553,0.11122784408119912,-3.150867103498115,-0.9761371384452389,3.233603057861316,11.253968020331964,-25.49506648309639,1.087364982526437,3,1.4750022888183594,2.1050033569335938,3.4000015258789062,-0.1849994659423828,-10.05999755859375,1,-0.1880005929047468,1.1686743665519277,63.790000915527344,-1.619031616424885,65.08000183105469,-1.3200097656995065,65.0,-0.1880005929047468
|
|
2425,2017-03-15,63.93999862670898,64.09999847412111,62.77999877929688,64.0,1769000.0,0.004240622986154907,9.153909356337985,-0.3529530562786523,45.481940516018135,41.51546774968649,1.3030783941082191,1.831983846670262,3.2205506633355654,-1.548643342359803,9.916648407299359,1.3199996948242259,-0.93867879380646,-1.602501487731935,-3.6973677259664512,0.4923647505025812,-2.649934606849193,-0.5550683686146769,2.820258538818358,36.47797912233145,-4.580596913447188,1.047433119117259,3,0.7299995422363352,1.5650024414062713,3.2750015258789134,-0.4549999237060476,-10.85999679565429,2,-0.18548634736285619,-2.2075487994472276,63.66999816894531,1.1686743665519277,63.790000915527344,-1.619031616424885,65.08000183105469,-0.18548634736285619
|
|
2426,2017-03-16,63.84000015258789,64.66000366210939,63.75,64.20999908447266,1139900.0,-0.0015639423876889769,-2.3091088161244526,6.166507724584431,42.27557490247236,41.60450579007467,1.0967027387210635,1.7607790682033766,3.2919755790668432,-1.366431209185734,10.222473164209388,0.9100036621093892,-0.9596719260429722,-1.5364997863769503,-3.6178087808462323,0.5448092080923246,-2.5771542836115913,-0.4958452891423093,2.6814415097656195,35.451576274862546,-5.64049503325036,1.0406544972346377,3,0.7649993896484375,1.665000915527358,3.424999237060547,-0.35500144958496094,-11.09000015258789,3,-0.19768168705703204,9.153909356337985,63.93999862670898,-2.2075487994472276,63.66999816894531,1.1686743665519277,63.790000915527344,-0.19768168705703204
|
|
2427,2017-03-17,64.04000091552734,64.23999786376953,63.22999954223633,64.23999786376953,2101600.0,0.003132844023518544,9.10013733119707,0.5405338529584609,36.21684028602758,41.076940239118194,0.7112658911056826,1.4849057949217865,2.9826069139373885,-1.46992595726271,11.040800720863583,1.0099983215332031,-0.9338347717279021,-1.2399990081787138,-3.3834843489511286,0.903486332593701,-2.3117416785649283,-0.16825633779249927,2.2569541738427716,47.19112360770584,9.572224355030457,1.071742670386209,3,0.5649986267089844,1.4650001525879048,3.102497100830078,-0.5550022125244141,-11.580001831054688,4,-0.1880075069238184,-2.3091088161244526,63.84000015258789,9.153909356337985,63.93999862670898,-2.2075487994472276,63.66999816894531,-0.1880075069238184
|
|
2428,2017-03-20,63.790000915527344,64.22000122070311,63.349998474121094,64.12999725341797,1268300.0,-0.00390381006286622,2.3461369171631907,1.7000076295109483,40.51612115675405,41.36594026704104,0.8745158105157884,1.584598057671741,3.1400008568679425,-1.1111202252847932,11.903351715526485,0.870002746582017,-1.0922229544814286,-1.3429988861084041,-3.470978953745245,0.7849811815284298,-2.4069889199268175,-0.2790088522899907,2.295936795238376,53.72337835205448,15.375328756142082,1.0639900338184176,3,0.8149986267089844,1.7150001525879048,3.3549976348876953,-0.30500221252441406,-11.069999694824212,0,-0.18592256529447204,9.10013733119707,64.04000091552734,-2.3091088161244526,63.84000015258789,9.153909356337985,63.93999862670898,-0.18592256529447204
|
|
2429,2017-03-21,62.93000030517578,64.31999969482422,62.56999969482422,63.9000015258789,2958600.0,-0.01348174632401089,-1.0710029253494167,2.852975495915965,35.495294158927095,40.199731234651104,1.5511841565666202,2.2620810212170426,3.910322451779905,-0.1288059327254203,13.165257764205165,1.75,-1.1359109348477716,-2.0134994506835966,-4.219989827994198,0.19299092662700446,-3.11674463933889,-0.9102542620282961,2.957581069701803,17.224876889549094,-19.935119657992736,1.103245188655299,3,1.3349990844726562,2.470001220703125,4.214998245239258,0.5549983978271484,-10.15999984741211,1,-0.1705069043413594,2.3461369171631907,63.790000915527344,9.10013733119707,64.04000091552734,-2.3091088161244526,63.84000015258789,-0.1705069043413594
|
|
2430,2017-03-22,62.81999969482422,62.91999816894531,61.68000030517578,61.79999923706055,2340000.0,-0.0017479836297175089,1.03278770539218,-1.051545540349229,25.10069258474502,37.90543722219331,1.255501914921041,2.1532692880013258,3.930095689721014,0.07377291828389332,14.664413352097394,1.25,-1.1255319446342753,-1.9145000457763643,-4.092489853254975,0.26348976170225313,-3.0034949495156695,-0.8255051420370592,2.8021751456491018,38.254969981694416,6.867578217907596,1.0889949037393074,3,0.9049987792968679,1.9850006103515625,4.510000228881836,0.6649990081787109,-10.819999694824219,2,-0.1466093462148086,-1.0710029253494167,62.93000030517578,2.3461369171631907,63.790000915527344,9.10013733119707,64.04000091552734,-0.1466093462148086
|
|
2431,2017-03-23,63.08000183105469,63.77999877929688,62.4900016784668,63.18999862670898,1817000.0,0.004138843322087693,-1.000000000000011,-0.1078399473422348,30.95935132449739,36.64411269278722,0.7761243950658354,1.849475777380448,3.5259003200923473,-0.09455235248982774,14.821884516351542,1.2899971008300852,-1.096815039755441,-1.5664981842041072,-3.8654060656250238,0.7324096972168022,-2.7159521249145655,-0.417044243493649,2.1479555558888848,53.03037308903852,22.757530417345286,1.1494539407104558,3,0.4849967956542969,1.6999969482421875,4.249998092651367,0.4049968719482422,-11.490001678466797,3,-0.15852884764941366,1.03278770539218,62.81999969482422,-1.0710029253494167,62.93000030517578,2.3461369171631907,63.790000915527344,-0.15852884764941366
|
|
2432,2017-03-24,63.68999862670898,63.86000061035156,62.52000045776367,63.0099983215332,1425800.0,0.009670208908491018,1.6274402740586713,-6.182001040402624,40.77380394854923,36.97433171973483,-0.057864705743071454,1.1711474831070987,2.79194451553861,-0.6272356997991224,14.517267559696828,1.3400001525878906,-1.2570772981313638,-0.8750013351440558,-3.188899426349572,1.4388967560614603,-2.0319503807468138,0.28194771045870226,1.1831630520578145,76.1363176603182,42.28578110079094,1.1569490456027587,3,-0.519996643066392,0.895000457763679,3.6400012969970774,-0.20499992370604758,-11.229999542236321,4,-0.17176949069867287,-1.000000000000011,63.08000183105469,1.03278770539218,62.81999969482422,-1.0710029253494167,62.93000030517578,-0.17176949069867287
|
|
2433,2017-03-27,64.11000061035156,65.04000091552734,62.95000076293945,63.36000061035156,2638000.0,0.006594473115068444,-1.6624210940651074,1.1029406814841525,42.56855988462342,37.70979764029047,-0.47796420594681166,0.599143640251981,2.2754537556112098,-0.9483347972590792,14.635696082891986,2.0900001525878906,-1.3258761739225946,-0.3389993667602482,-2.4858094354987372,1.8078107019782408,-1.4124044011294927,0.7344056676089963,-2.4300003051757812,72.32142451669156,35.80840867574037,1.073405034369244,3,-0.75,0.4199981689453125,3.1274986267089844,-0.6250019073486328,-11.900001525878906,0,-0.18171894267612643,1.6274402740586713,63.68999862670898,-1.000000000000011,63.08000183105469,1.03278770539218,62.81999969482422,-0.18171894267612643
|
|
2434,2017-03-28,63.68000030517578,64.33000183105469,63.11999893188477,64.25,2608300.0,-0.006707226658587029,2.315061191643219,-0.7599995930989584,29.440027539028833,35.92736286506944,-0.05184829368723598,0.9535963650422019,2.624545946183872,-0.4218860059144447,14.591665076466676,1.2100028991699148,-1.379714959139946,-0.6899995803833008,-2.827414875961324,1.4474157151947153,-1.7587072281723124,0.37870806740571084,-1.9327999877929685,59.52379871117751,25.91278455651821,1.068707647789009,3,-0.31999969482421875,0.8499984741210938,3.329998016357422,0.4949989318847656,-11.939998626708984,1,-0.17211053756200823,-1.6624210940651074,64.11000061035156,1.6274402740586713,63.68999862670898,-1.000000000000011,63.08000183105469,-0.17211053756200823
|
|
2435,2017-03-29,66.30000305175781,66.33999633789061,64.01000213623047,64.26999664306639,9431100.0,0.041143259014229105,1.2085326564483225,-3.5614166588588274,58.53019213632769,37.73343144660892,-2.572393945098675,-1.6809171301540573,-0.07531303605455264,-2.9306629599114586,14.25435244506758,2.6599960327148295,-1.1939525693360338,1.884502983093256,-0.3793406321283612,4.148346598314866,0.7525811754824474,3.0164247907040647,-4.486946722412107,98.96121190623201,60.53066332796192,1.1319218076108064,3,-2.2900047302246094,-1.7700042724609375,0.6949958801269531,-1.5850048065185547,-14.35000228881836,2,-0.2040724279217876,2.315061191643219,63.68000030517578,-1.6624210940651074,64.11000061035156,1.6274402740586713,63.68999862670898,-0.2040724279217876
|
|
2436,2017-03-30,50.7599983215332,52.9000015258789,50.5,51.9900016784668,49620300.0,-0.2343892008284394,-1.7428588867187418,-0.6059110708554248,18.977479911283524,35.81794696052625,12.200059236663144,13.298903866166725,15.211639361797339,12.667897164904446,15.675998359889403,15.800003051757812,-1.3612749288199382,-12.867001724243167,-19.256313029509258,-6.477690418977076,-16.061657376876212,-9.672346071610121,15.579998016357408,1.6414039245152168,-37.10480333048709,3.194655652633044,3,7.659999847412102,8.180000305175781,16.235000610351562,14.315000534057617,0.9300003051757741,3,0.02442871787765144,1.2085326564483225,66.30000305175781,2.315061191643219,63.68000030517578,-1.6624210940651074,64.11000061035156,0.02442871787765144
|
|
2437,2017-03-31,51.86999893188477,51.9900016784668,50.52000045776367,51.22999954223633,16826900.0,0.02186762504049744,2.3408933277847135,-0.5203232869574984,23.973809536104753,33.97991233600966,10.261282296624081,11.699509920956622,13.904946661958483,11.611845003215734,17.17447178647376,1.470001220703125,-1.71513148310693,-11.065501213073723,-19.251201026476174,-2.8798013996712655,-15.158351119774956,-6.972651306372498,14.469997406005838,8.648985155429736,-32.94191111611434,4.092849906701228,3,6.549999237060533,6.865001678466783,14.872501373291009,16.305000305175774,0.18000030517577414,4,-0.005398087238532079,-1.7428588867187418,50.7599983215332,1.2085326564483225,66.30000305175781,2.315061191643219,63.68000030517578,-0.005398087238532079
|
|
2438,2017-04-03,50.91999816894531,52.18000030517578,50.86999893188477,52.11000061035156,7589800.0,-0.018315033400848835,-1.0310084396420807,-1.8593805879407561,23.13528424545227,32.60657790117912,10.274119373547393,12.170066110939139,14.63252230575543,12.613053093108078,18.356158766137078,1.3100013732910085,-2.0990482410326905,-11.315001869201659,-21.03592055732784,-1.5940831810754759,-16.175461213264754,-6.454542525138564,15.103198242187489,2.651504204837733,-41.00974358880557,4.860459344063093,4,7.499999999999993,7.815002441406243,15.402503967285156,16.275001525878906,2.220001220703125,0,0.03024353831313653,2.3408933277847135,51.86999893188477,-1.7428588867187418,50.7599983215332,1.2085326564483225,66.30000305175781,0.03024353831313653
|
|
2439,2017-04-04,49.7599983215332,50.959999084472656,49.43000030517578,50.5,6232700.0,-0.02278083050127766,-1.185716115214945,0.6218488741857722,21.2022860903987,32.17342162402953,10.470585993126697,12.773669023572879,15.566861224516941,13.797756505660352,19.651027252851915,1.529998779296875,-2.528007576969138,-11.706001663208006,-22.796221732450135,-0.6157815939658775,-17.251111697829074,-6.1608916285869455,15.952734161376938,1.9514967106969927,-40.85786468490979,5.545110034621063,4,8.124999999999993,8.440002441406243,16.487503051757812,17.435001373291016,4.86000061035157,1,0.04923635139833271,-1.0310084396420807,50.91999816894531,2.3408933277847135,51.86999893188477,-1.7428588867187418,50.7599983215332,0.04923635139833271
|
|
2440,2017-04-05,49.43000030517578,50.540000915527344,49.4000015258789,49.88999938964844,4784100.0,-0.006631793156926524,-3.3846413427820137,0.6216189744673613,21.00604809648219,31.067499043138955,9.72405684068665,12.415493789500324,15.633374686632692,14.13769690318432,21.839573881981,1.1399993896484446,-3.0703157762936826,-11.194999694824219,-23.265404330075995,0.8754049404275577,-17.230202012450107,-5.1597973771983305,15.63142289062499,0.8571079799109174,-41.111512751628794,6.035202317625888,4,8.43999862670897,8.75500106811522,16.80500030517578,17.764999389648438,3.6899986267089915,2,0.04673278088264832,-1.185716115214945,49.7599983215332,-1.0310084396420807,50.91999816894531,2.3408933277847135,51.86999893188477,0.04673278088264832
|
|
2441,2017-04-06,50.77999877929688,50.91999816894531,49.56999969482422,49.599998474121094,5038800.0,0.027311318344858337,-1.1774206449310585,-2.565223160234205,24.500003374538935,29.259298979360032,7.203325253279857,10.483015516803157,13.996296362221337,12.817247933773729,23.87204965167055,1.4899978637695312,-3.521339087705009,-9.13400115966796,-21.780803756028,3.5128014366920794,-15.457402457847984,-2.810599861487944,13.341739116308581,49.64021076897783,7.988006877580908,6.323401298180018,4,7.090000152587869,7.405002593994119,15.357501983642571,16.29500198364257,0.7100028991699148,3,0.023040606769757943,-3.3846413427820137,49.43000030517578,-1.185716115214945,49.7599983215332,-1.0310084396420807,50.91999816894531,0.023040606769757943
|
|
2442,2017-04-07,50.63000106811523,51.18000030517578,50.5099983215332,50.86999893188477,3508000.0,-0.0029538738634788952,-1.7916554080902805,-0.2033879675427645,24.594600127755527,27.262192339708047,5.929490099736732,10.008068155869616,13.88959302871826,12.9837685561886,25.870817939133197,0.6700019836425781,-3.954625603848257,-8.561498832702647,-21.610294776036078,4.487297110630784,-15.085896804369362,-2.037100861035931,12.608432645306642,44.244607278116135,3.949160674025471,6.5243979716667155,4,7.239997863769524,7.349998474121101,15.479999542236335,16.444999694824226,-0.5900001525878835,4,0.020936155169494874,-1.1774206449310585,50.77999877929688,-3.3846413427820137,49.43000030517578,-1.185716115214945,49.7599983215332,0.020936155169494874
|
|
2443,2017-04-10,52.2599983215332,52.68999862670898,50.849998474121094,50.849998474121094,7674600.0,0.03219429624789183,-1.6099295768932027,-5.875051657818261,29.9962482376515,27.323994639555007,2.728756481694326,7.873669493284517,12.042977907117091,11.380099957059585,27.007149915266105,2.05999755859375,-4.504926312965118,-6.355001449584961,-19.566161512848495,6.8561586136785735,-12.960581481216735,0.2505785820468063,10.148129460636085,86.93007039224187,41.91047447634219,6.605580031631768,4,5.610000610351548,5.655002593994141,13.85000228881836,14.81500244140625,-3.1199989318847656,0,-0.004018352300369843,-1.7916554080902805,50.63000106811523,-1.1774206449310585,50.77999877929688,-3.3846413427820137,49.43000030517578,-0.004018352300369843
|
|
2444,2017-04-11,51.70000076293945,52.33000183105469,51.4900016784668,52.15999984741211,2778800.0,-0.010715606134319544,1.0999923706345724,-0.326240520746815,29.498526235539316,24.098253983911853,1.5764622983665078,7.89574397342885,12.37312754114248,11.979723604162501,28.00294209591237,0.8400001525878906,-5.2826380339243,-6.3164991378784165,-19.647430515437463,7.01443223968063,-12.981964826657943,0.3489665509011104,9.927639443852414,69.90885300416392,23.04077511105936,6.665465688779525,4,-0.549999237060554,6.215000152587891,14.207500457763672,15.375,-2.470001220703125,1,0.02785297109204743,-1.6099295768932027,52.2599983215332,-1.7916554080902805,50.63000106811523,-1.1774206449310585,50.77999877929688,0.02785297109204743
|
|
2445,2017-04-12,52.08000183105469,53.349998474121094,51.849998474121094,52.709999084472656,5521600.0,0.007350117263202005,-1.7522835604644815,1.3695619723682684,29.809102675021677,25.301767624327205,-1.1541420048475644,6.937345762287478,11.742967628153316,11.644196056091864,28.53173435584412,1.6499977111816406,-6.195077596194423,-5.343498229980469,-18.62000236793763,7.9330059079766855,-11.981750298959042,1.294753838998112,8.8139800548824,66.40219435989762,19.474471281461952,6.638252068978578,4,-0.7050018310546875,5.834999084472656,13.827499389648438,14.994998931884766,-2.7900009155273438,2,0.04877106396942388,1.0999923706345724,51.70000076293945,-1.6099295768932027,52.2599983215332,-1.7916554080902805,50.63000106811523,0.04877106396942388
|
|
2446,2017-04-13,51.22000122070313,52.25,51.20000076293945,52.0,2238200.0,-0.016513067974562645,-1.5609747020348161,1.2380986981531827,27.31903120294514,25.673458920642805,-0.24812044309157244,7.171075879542165,12.37344249002787,12.530229365608946,29.654497030276993,1.0499992370605469,-7.1096950851920155,-5.572498893737787,-18.76428362499133,7.619285837515761,-12.168391259364562,1.023393471888987,8.984341843630467,25.000100740239528,-17.479747967859904,6.595892365626773,4,0.1549987792968679,6.649997711181619,14.585000991821282,15.854999542236321,-1.710002899169929,3,0.037094839240528144,-1.7522835604644815,52.08000183105469,1.0999923706345724,51.70000076293945,-1.6099295768932027,52.2599983215332,0.037094839240528144
|
|
2447,2017-04-17,52.0,52.08000183105469,51.4000015258789,51.56000137329102,2698600.0,0.015228402200458957,1.2666590373012627,-0.564101686294452,28.25852554066661,26.242707953444395,-1.126167873588912,5.736958583753818,11.364380899378276,11.827846980060613,30.518336105449638,0.8600006103515554,-8.576260661170245,-4.190500068664548,-17.085246728591912,8.704246591262816,-10.63787339862823,2.256873261299134,7.55608257202632,46.00006103515625,6.993623244444208,6.447373329963681,4,-0.625,5.869998931884751,13.935001373291016,15.075000762939453,-3.200000762939453,0,-0.009807660029484633,-1.5609747020348161,51.22000122070313,-1.7522835604644815,52.08000183105469,1.0999923706345724,51.70000076293945,-0.009807660029484633
|
|
2448,2017-04-18,51.93000030517578,52.02999877929688,51.43999862670898,51.83000183105469,1942900.0,-0.0013461479773888563,2.9333943694208284,0.22726996870204888,28.62859055459238,27.067852893910366,-1.0033452207131361,5.136215974324372,11.203972442520694,11.956843115729818,31.428858117643955,0.5900001525879048,-7.978843643852954,-3.6674997329711942,-16.175773194139182,8.840773728196794,-9.921636463555188,2.5866369976128,7.016717404081696,33.95350322652761,-2.356104383913653,6.254136730583994,4,-0.5550003051757812,5.93999862670897,14.005001068115234,15.145000457763672,-3.150001525878899,1,-0.03639513534645722,1.2666590373012627,52.0,-1.5609747020348161,51.22000122070313,-1.7522835604644815,52.08000183105469,-0.03639513534645722
|
|
2449,2017-04-19,52.20000076293945,52.83000183105469,51.81000137329102,51.93000030517578,3950800.0,0.005199315543557903,-3.0000149596464376,2.7000457770656903,21.957031084629122,27.173517670371133,-0.9955226367678307,4.238441304535783,10.699371652305445,11.70904819995598,31.7465383219132,1.0200004577636648,-7.586242888144312,-2.860999298095706,-14.95876851657647,9.23676992038505,-8.909883907336088,3.187885311144676,6.173913975315308,46.511677421758705,17.37826557011484,6.048884609240379,4,-0.7400016784667969,5.669998168945298,13.42500114440918,14.875,-3.510002136230476,2,-0.05862071510664668,2.9333943694208284,51.93000030517578,1.2666590373012627,52.0,-1.5609747020348161,51.22000122070313,-0.05862071510664668
|
|
2450,2017-04-20,53.61000061035156,54.0,52.41999816894531,52.47999954223633,5489700.0,0.02701149093494215,-1.527995214858353,4.185182045521977,62.942800627675844,31.444939587386344,-1.9559205734304967,2.2167261888547642,9.076957416203761,10.334947598223913,31.361690648472777,1.7999992370605469,-7.015834409512003,-0.9904994964599609,-12.53312726654626,10.552128273626337,-6.76181338150311,4.780814388583188,4.225479335160649,86.07144657446905,51.2520833062281,5.771313885043149,4,-1.355001449584961,4.259998321533189,11.850000381469727,13.299999237060547,-5.380001068115234,3,-0.08170119414752441,-3.0000149596464376,52.20000076293945,2.9333943694208284,51.93000030517578,1.2666590373012627,52.0,-0.08170119414752441
|
|
2451,2017-04-21,53.08000183105469,53.959999084472656,53.06000137329102,53.65999984741211,3010900.0,-0.009886192375728853,-1.903223424742705,-0.51327209568467,55.80059535674402,34.912272390607285,-1.1905559295557282,2.065011740277299,9.35079863076318,10.896850761252708,31.761630624061223,0.8999977111816335,-6.244970929511595,-1.020498275756836,-11.861581740247814,9.820585188734142,-6.441040008002325,4.400043456488653,4.2493494092795245,64.61543427419483,25.39159747489107,5.420541732245489,4,-0.6550025939941406,4.789997100830064,12.007497787475586,13.55999755859375,-5.170001983642578,4,-0.07140167265989028,-1.527995214858353,53.61000061035156,-3.0000149596464376,52.20000076293945,2.9333943694208284,51.93000030517578,-0.07140167265989028
|
|
2452,2017-04-24,52.75,53.81999969482422,52.41999816894531,53.54999923706055,3284200.0,-0.006217065178426906,1.0895542782963679,1.3793137467690062,59.327236033177385,38.17127103455461,-0.5902817747860354,1.6162594686716716,9.421007220450605,11.269616348517715,32.3458825474017,1.4000015258789062,-5.3942356536297,-0.8035001754760742,-10.667249552569729,9.06024920161758,-5.735374864022901,4.128374513070753,4.103590257466891,51.1719011934335,7.019449723351293,4.931874688546827,4,-0.14999961853027344,5.119998931884751,12.305000305175781,13.889999389648438,-4.479999542236328,0,-0.06142183276714308,-1.903223424742705,53.08000183105469,-1.527995214858353,53.61000061035156,-3.0000149596464376,52.20000076293945,-0.06142183276714308
|
|
2453,2017-04-25,52.459999084472656,53.09000015258789,51.9900016784668,52.75,2733200.0,-0.005497647687722207,1.2680352367468932,0.36250149011754046,65.10069061451247,42.12706707666273,-0.30053133677615307,1.0421525855778384,9.422501085154956,11.583405280350775,34.027420830225466,1.0999984741210938,-4.677931116931184,-0.5110010147094712,-9.034828760677037,8.012826731258095,-4.772914887693254,3.7509128582743116,3.9463758490989562,29.68027939626694,-18.991965601197478,4.261913872983782,4,0.1400012969970703,5.409999847412095,12.595001220703125,14.180000305175781,-3.7900009155273438,1,-0.0697674401693883,1.0895542782963679,52.75,-1.903223424742705,53.08000183105469,-1.527995214858353,53.61000061035156,-0.0697674401693883
|
|
2454,2017-04-26,52.72000122070313,53.209999084472656,52.43000030517578,52.61000061035156,2826600.0,0.0049561978796799355,-2.319135121096033,-0.3793112520060228,68.54567489643972,46.431130656820294,-0.44771237416161824,-0.08542511787315732,8.891374802941009,11.370180836931716,35.77291478206944,0.779998779296875,-3.910230564127133,0.29700107574463885,-6.577643770696845,7.171645922186123,-3.140321347476103,3.734323498965381,3.2659913084069174,36.31841551387466,-17.641950032164722,3.4373224232207438,4,-0.12000083923340554,5.149997711181619,12.33499908447265,13.919998168945305,1.5699996948242116,2,-0.07473449070898375,1.2680352367468932,52.459999084472656,1.0895542782963679,52.75,-1.903223424742705,53.08000183105469,-0.07473449070898375
|
|
2455,2017-04-27,52.77000045776367,52.97999954223633,51.88999938964844,52.90999984741211,2746200.0,0.0009483921832860176,6.78574931880109,-1.2727146622276886,63.144007671728176,50.41168359779619,-0.4353209574774368,-1.2659355582515772,8.540419085856442,11.375069866887017,37.700980648709105,1.0900001525878906,-3.385277455057434,1.0235004425048828,-1.1714542705848103,3.218455155594576,-0.07397691403996731,2.120977799049733,2.820832611152511,42.512135161931155,-11.49921218689255,1.0974773565448472,4,-0.06999969482421875,5.0999984741210795,12.0625,13.764999389648438,0.13000106811522727,3,-0.07731669121966878,-2.319135121096033,52.72000122070313,1.2680352367468932,52.459999084472656,1.0895542782963679,52.75,-0.07731669121966878
|
|
2456,2017-04-28,52.0,52.88000106811523,51.47999954223633,52.81000137329102,4233400.0,-0.014591632576921643,1.9473692664142568,5.785749318801141,58.36385324545095,53.7567200094389,0.5106591611100981,-0.4197973526071124,9.01365322380579,12.21551819311864,36.44413694405549,1.4000015258788991,-2.784349015056563,0.19149990081787394,-1.9556583610350131,2.338658162670761,-0.882079230108566,1.265079031744314,3.219383176333949,22.22224033569334,-31.66032451501105,1.0735791309264426,4,0.7199993133544922,5.869998931884751,12.264999389648438,14.09000015258789,0.049999237060546875,4,-0.07250000880314755,6.78574931880109,52.77000045776367,-2.319135121096033,52.72000122070313,1.2680352367468932,52.459999084472656,-0.07250000880314755
|
|
2457,2017-05-01,51.59000015258789,52.18000030517578,51.38000106811523,52.06999969482422,2129100.0,-0.007884612450232864,1.2857096146615208,0.5925910227609832,45.19370120800549,55.59728785981813,0.9570258872486548,-0.03357106364332907,9.154367043530478,12.665396480356833,35.13400134616332,0.799999237060554,-2.203945854386241,-0.2045000076293917,-2.353620317811277,1.9446203025524937,-1.2790601627203344,0.870060147461551,3.2802201247187526,11.475372246067344,-36.647791380657175,1.0745601550909418,5,1.1000003814697266,6.279998779296861,12.582498550415039,14.5,0.6599998474121094,0,-0.07133165912563355,1.9473692664142568,52.0,6.78574931880109,52.77000045776367,-2.319135121096033,52.72000122070313,-0.07133165912563355
|
|
2458,2017-05-02,52.459999084472656,52.66999816894531,51.7599983215332,51.86999893188477,2614000.0,0.01686371252784591,-1.2469093940293026,-1.2291681567841923,55.2197668319527,59.293147387298525,0.19010507503214313,-0.8245569174881027,7.995138564110299,11.838823741740498,33.72840038803032,1.0799980163574219,-1.415742696343223,0.5884988784790011,-1.5389392129315738,2.715936969889576,-0.4752201672262828,1.652217924184285,2.082008067748319,59.01634901807934,13.085105419642133,1.0637190457052874,5,0.23000144958496094,5.409999847412095,11.417501449584961,13.630001068115234,-0.7399978637695241,1,-0.07987035264644449,1.2857096146615208,51.59000015258789,1.9473692664142568,52.0,6.78574931880109,52.77000045776367,-0.07987035264644449
|
|
2459,2017-05-03,52.209999084472656,52.70000076293945,51.9000015258789,52.599998474121094,1476000.0,-0.004765535729374326,1.7118435855327203,-0.6610157437041427,50.90907150821894,57.95606637402554,0.4935774253351113,-0.402219957651738,7.947363156090361,12.089722506181687,31.972886265370903,0.799999237060554,-0.6782389944870104,0.2159988403320341,-1.6676975287341875,2.0996952093982557,-0.7258493442010803,1.1578470248651485,2.023487730167794,51.87492549412319,8.180625127572156,0.9418481845331118,5,0.46000099182128906,5.659999847412095,11.735000610351562,13.755001068115234,-0.5099983215332031,2,-0.06780312157829838,-1.2469093940293026,52.459999084472656,1.2857096146615208,51.59000015258789,1.9473692664142568,52.0,-0.06780312157829838
|
|
2460,2017-05-04,51.7400016784668,52.540000915527344,51.59000015258789,52.04999923706055,1564700.0,-0.00900205735007642,-2.1147534832528705,0.7948667788254626,53.8461581869574,57.73890668849369,0.7492070529152102,0.26320491093336784,8.098957680749017,12.414190511483596,30.16959675625851,0.9500007629394531,0.06308531719108856,-0.3694986343383775,-1.8261058182153818,1.0871085495386268,-1.097802226276876,0.3588049576001211,2.203476018847958,24.00004069010464,-21.147717724589327,0.7283035919385019,5,0.8599987030029297,6.1299972534179545,12.204998016357422,13.769996643066406,0.15999984741210227,3,0.04928486962384082,1.7118435855327203,52.209999084472656,-1.2469093940293026,52.459999084472656,1.2857096146615208,51.59000015258789,0.04928486962384082
|
|
2461,2017-05-05,51.95000076293945,52.040000915527344,51.16999816894531,51.93000030517578,2106100.0,0.00405873748860075,7.69999427797593,-0.06451811380192951,49.59612885175122,56.65767255722412,0.404609645562779,0.15320881011849963,7.636065172604162,12.051060721906026,28.560116888676703,0.8700027465820312,0.9693429216771676,-0.2179996490478544,-1.537291074919679,1.1012917768239703,-0.8776453619837667,0.44164606388805794,1.7208683640891493,50.98047526559473,5.695130341187493,0.6596457129359118,5,0.23999786376953125,-0.25,12.319997787475586,13.529998779296875,0.4399986267089844,4,0.018286828661938426,-2.1147534832528705,51.7400016784668,1.7118435855327203,52.209999084472656,-1.2469093940293026,52.459999084472656,0.018286828661938426
|
|
2462,2017-05-08,51.68999862670898,52.4000015258789,51.41999816894531,52.09000015258789,1911500.0,-0.005004853366931239,-1.085108109862981,-19.999618539004743,48.119109417816254,54.77083020203565,0.5570140853285395,0.5235370404393365,7.619464212714512,12.14831917250087,26.913912628834918,0.9800033569335866,0.7241619795162748,-0.5310016632080163,-1.6618495843964283,0.5998462579803956,-1.0964256238022188,0.034422297386186074,1.7246184442506447,33.98690040166404,-12.205906849439238,0.5654239605942053,5,0.5000000000000071,0.010002136230475855,6.989999771118171,8.200000762939467,1.4000015258789134,0,0.006964608626736313,7.69999427797593,51.95000076293945,-2.1147534832528705,51.7400016784668,1.7118435855327203,52.209999084472656,0.006964608626736313
|
|
2463,2017-05-09,52.04999923706055,52.31999969482422,51.4000015258789,51.75,2896700.0,0.006964608626736313,1.1904714329181236,-0.7499952316465944,48.8407921361829,52.58139878422933,0.14833820450198942,0.1549410751587743,6.945556676046657,11.645655581170558,26.046082068319997,0.9199981689453196,0.6140083738683799,-0.16050109863281392,-1.293721603203359,0.9727194059377311,-0.7271113509180864,0.4061091536524586,1.1237409011942319,57.51631216637038,10.894411345276751,0.566610252285274,5,0.024999618530273438,-0.34999847412109375,6.5275001525878835,7.760002136230469,1.0800018310546804,1,0.0038424738880120657,-1.085108109862981,51.68999862670898,7.69999427797593,51.95000076293945,-2.1147534832528705,51.7400016784668,0.0038424738880120657
|
|
2464,2017-05-10,53.13999938964844,53.27999877929688,51.86999893188477,51.95000076293945,2083100.0,0.02094140573611747,-1.0888851212930608,3.9666721767989523,46.17885281226856,50.69638157762271,-0.9787454609741104,-0.866049395091423,5.585561721990963,10.4153277221074,24.856574471678655,1.4099998474121094,0.5086483166728755,0.8574991226196289,-0.3212223307647619,2.0362205760040197,0.26813839592743705,1.4468598493118208,-3.7399978637695384,93.36495975585913,49.59611763499373,0.589360726692194,5,-0.9150009155273438,-1.4399986267089844,5.437499999999993,6.630001068115234,-0.1699981689453054,2,-0.026721832616767416,1.1904714329181236,52.04999923706055,-1.085108109862981,51.68999862670898,7.69999427797593,51.95000076293945,-0.026721832616767416
|
|
2465,2017-05-11,54.61999893188477,55.63999938964844,53.79999923706055,54.65999984741211,6398500.0,0.027850951434610582,-1.1904759742235502,-0.03361425352057899,60.84504650974119,50.972069718099405,-2.423592122765669,-2.261974564570984,3.843007553150521,8.823418300979142,23.926936072874856,2.5,0.40419643144942086,2.2104988098144602,0.6410610703880408,3.7799365492408796,1.4257799401012505,2.99521767952767,-5.1423974609375165,77.18120404443155,34.560155586286044,0.7847188697132099,5,-1.2150001525878977,-2.099998474121101,3.4225006103515483,4.61500167846679,-0.7799987792968821,3,-0.05346023848493253,-1.0888851212930608,53.13999938964844,1.1904714329181236,52.04999923706055,-1.085108109862981,51.68999862670898,-0.05346023848493253
|
|
2466,2017-05-12,53.11999893188477,54.52000045776367,52.91999816894531,54.47999954223633,3043800.0,-0.02746246849749323,1.2222216335353706,33.99923707801464,52.23699462759657,51.75465787583175,-0.8359185477767141,-0.6454243718097885,5.020858277479917,10.21586061668733,22.63990471990908,1.7000007629394602,0.2032950691401112,0.6154989242553768,-0.8790026995900888,2.1100005481008424,-0.13175188766735602,1.3627497361781096,-3.3959015441894707,40.56599699502496,-0.9332148719302467,0.7472508119227337,5,0.28499984741210227,-0.5149993896484446,4.907501220703104,6.100002288818352,-0.55999755859375,4,-0.02296681909896614,-1.1904759742235502,54.61999893188477,-1.0888851212930608,53.13999938964844,1.1904714329181236,52.04999923706055,-0.02296681909896614
|
|
2467,2017-05-15,51.4900016784668,53.06000137329102,51.38999938964844,53.06000137329102,3750500.0,-0.03068518987562674,1.127391475486303,1.1544110222262227,44.95318559083965,50.613926626819186,0.869879305073674,0.9954429303215804,6.329881058070725,11.723259102297483,21.571607585088433,1.7299995422363352,0.029280732508581764,-0.9889984130859375,-2.5362182239753963,0.5582213978035213,-1.762608318530667,-0.2153885076412081,-1.5292682106933668,2.3529950310202206,-38.96238492215135,0.7736099054447311,5,1.9149971008300781,1.5849971771240234,6.5374984741210795,7.729999542236328,1.7999992370605469,0,0.017479077138154775,1.2222216335353706,53.11999893188477,-1.1904759742235502,54.61999893188477,-1.0888851212930608,53.13999938964844,0.017479077138154775
|
|
2468,2017-05-16,50.040000915527344,51.18000030517578,49.56000137329102,51.0,4429200.0,-0.028160821823119964,1.4545444036644113,0.6114645038705794,37.59258592079413,49.13431711710532,2.1685493332400725,2.420700274399536,7.460263505345736,13.026774014207454,20.735229845920987,1.9300003051757741,-0.09400613766025145,-2.34449920654297,-4.227368504117635,-0.46162990896830536,-3.285933855330306,-1.4030645577556342,5.599998474121094,7.894731888808961,-32.64604729019406,0.9414346487873337,5,2.559999465942383,2.559999465942383,7.884998321533196,9.180000305175781,4.209999084472656,1,0.060951222647043,1.127391475486303,51.4900016784668,1.2222216335353706,53.11999893188477,-1.1904759742235502,54.61999893188477,0.060951222647043
|
|
2469,2017-05-17,49.13999938964844,49.790000915527344,48.61000061035156,49.65999984741211,3325100.0,-0.017985641674911235,2.0256317460006943,0.5416676600783603,34.42059321337395,46.975921008929376,2.8913290749588754,3.246130742426004,8.016828847991633,13.783468625041422,20.47624367452231,1.4300003051757812,-0.08785409024842039,-3.091500663757323,-5.469657815385851,-0.7133435121287945,-4.280579239571587,-1.9024220879430587,6.378400039672854,7.539102010340382,-31.39934959269154,1.1890785758142637,5,2.9850006103515625,2.9850006103515625,8.75250053405761,10.080001831054688,6.229999542236335,2,0.08119661636193065,1.4545444036644113,50.040000915527344,1.127391475486303,51.4900016784668,1.2222216335353706,53.11999893188477,0.08119661636193065
|
|
2470,2017-05-18,49.22999954223633,49.599998474121094,48.7400016784668,49.06999969482422,2048000.0,0.0018315049594170851,-1.097563698786269,-0.3076917433884752,37.37465308675851,45.61797925726352,2.6908097614842035,2.9630861697289106,7.541573299587903,13.587391499500676,20.877506734715574,0.8599967956542969,-0.2426152518922109,-2.7825004577636747,-5.418836447650342,-0.1461644678770071,-4.100668452707012,-1.4643324628203374,6.0120639343261715,10.490675937263397,-29.299768368995927,1.3181679949433354,5,2.895000457763672,2.895000457763672,5.302501678466797,9.585002899169922,6.270000457763672,3,0.07596997183106025,2.0256317460006943,49.13999938964844,1.4545444036644113,50.040000915527344,1.127391475486303,51.4900016784668,0.07596997183106025
|
|
2471,2017-05-19,49.290000915527344,49.7599983215332,48.099998474121094,49.349998474121094,3919500.0,0.0012187969500088158,2.772738701091527,-0.3749850988245953,39.17137726749116,44.623786796116285,2.473971627085021,2.745344309722256,7.1293680213602855,13.423299529981165,21.389647225731366,1.6599998474121094,-0.3526638095445378,-2.532999038696289,-5.382486754562009,0.3164886771694313,-3.9577428966291492,-1.1082551807634289,5.6867800463867155,23.991970682222792,-18.579566224964672,1.4247438579328597,5,2.579998016357422,2.579998016357422,5.354999542236328,9.525001525878906,5.75,4,0.0923107963592511,-1.097563698786269,49.22999954223633,2.0256317460006943,49.13999938964844,1.4545444036644113,50.040000915527344,0.0923107963592511
|
|
2472,2017-05-22,49.5099983215332,50.11999893188477,49.29999923706055,49.6500015258789,1913600.0,0.004463327285850305,-1.9285631569267494,2.333481688707918,35.20560917517197,43.108766467115075,2.1369436572189215,2.392851159770302,6.549882325228268,13.098955058668317,21.581680061321073,0.829998016357429,-0.45766464251593675,-2.1510015487670913,-5.143405021343575,0.8414019238093928,-3.6472032850553333,-0.6547998124788492,5.054175691113279,45.77918860941982,5.06937586647102,1.4962017362882432,5,2.3600006103515625,2.3600006103515625,5.112501144409173,9.305004119873047,6.650001525878906,0,0.061603780148610676,2.772738701091527,49.290000915527344,-1.097563698786269,49.22999954223633,2.0256317460006943,49.13999938964844,0.061603780148610676
|
|
2473,2017-05-23,48.79999923706055,49.68000030517578,48.459999084472656,49.58000183105469,2651700.0,-0.014340519259598894,1.4897995725980047,5.571319582572965,33.65291948791608,41.71699609774258,2.612143420294416,2.966697364779918,6.92631794611998,13.698780415211004,21.732425347680824,1.220001220703125,-0.5720020699842223,-2.6780006408691435,-5.903260092293657,0.5472588105553697,-4.290630366581404,-1.0653709151568833,5.376324243274411,34.65349526278902,-4.452166717490741,1.6126297257122577,5,3.0699996948242188,3.0699996948242188,5.822500228881829,10.015003204345703,10.299999237060547,1,0.09200823255458013,-1.9285631569267494,49.5099983215332,2.772738701091527,49.290000915527344,-1.097563698786269,49.22999954223633,0.09200823255458013
|
|
2474,2017-05-24,48.77999877929688,49.1500015258789,48.43000030517578,48.79999923706055,3253700.0,-0.00040984545238431647,-1.0000105964194501,0.025641527243196596,35.17032547625435,38.86424931624404,2.1776399448228148,2.8210235161116017,6.60951381628157,13.608809444643782,21.972675070681042,0.7200012207031179,-0.6685844314476341,-2.5010009765624943,-5.884284328687016,0.8822823755620277,-4.192642652624755,-0.8093593005002333,5.031745200665242,33.663373815697526,-7.049300852168884,1.6916416760622621,5,2.5300006866455007,3.0900001525878835,5.842500686645494,10.035003662109368,10.88999938964843,2,0.11213614919204717,1.4897995725980047,48.79999923706055,-1.9285631569267494,49.5099983215332,2.772738701091527,49.290000915527344,0.11213614919204717
|
|
2475,2017-05-25,48.68999862670898,49.83000183105469,48.6500015258789,49.18999862670898,2365000.0,-0.0018450216244388917,-3.0690072479972885,24.999427808515463,33.46855002824272,36.778866582982495,1.4952508640387734,2.729637792415069,6.346015137190342,13.577618105874073,21.822329936380225,1.1800003051757884,-0.8148548464642715,-2.3870010375976634,-5.882418267645313,1.1084161924499867,-4.134709652621488,-0.6392924225738383,4.779040622902684,29.207921726961704,-9.784348150956628,1.7477086150238235,5,1.8900012969970774,3.1800003051757884,5.975000381469727,10.125003814697273,11.30000305175782,3,0.13719450592696192,-1.0000105964194501,48.77999877929688,1.4897995725980047,48.79999923706055,-1.9285631569267494,49.5099983215332,0.13719450592696192
|
|
2476,2017-05-26,48.22999954223633,48.7599983215332,48.02999877929688,48.52000045776367,3020900.0,-0.009447506622444535,-1.1159332153914427,0.5800018310546875,32.80318129144605,35.42886610527209,1.3283472781203685,3.0490423579845114,6.443105523216033,13.882821560427963,21.590899137280445,0.729999542236321,-1.0589387251903588,-2.6585000991821275,-6.345691515290007,1.0286913169257517,-4.502095807236067,-0.8149043911281879,4.9168972608459,9.569413796061212,-28.814419232429813,1.8435957080539411,5,1.375,3.604999542236328,6.832499504089348,10.585002899169922,11.520000457763672,4,0.15073606731837375,-3.0690072479972885,48.68999862670898,-1.0000105964194501,48.77999877929688,1.4897995725980047,48.79999923706055,0.15073606731837375
|
|
2477,2017-05-30,47.90999984741211,48.59000015258789,47.63999938964844,48.38999938964844,3877900.0,-0.006634868294866703,1.1590900224113192,1.655165609955013,29.341313489794388,34.512058057383236,1.2148765812124935,3.2456141721306793,6.382548095162228,14.003717343344114,21.36413271959205,0.9500007629394531,-1.590466347145565,-2.794499778747557,-6.695384847111136,1.1063852896160213,-4.744942312929346,-0.8440572445657679,4.827545113767293,12.328774281653242,-22.65859428028787,1.950442534181789,5,0.9699993133544922,3.729999542236328,7.23749923706054,10.90500259399414,10.060001373291023,1,0.1488207282576388,-1.1159332153914427,48.22999954223633,-3.0690072479972885,48.68999862670898,-1.0000105964194501,48.77999877929688,0.1488207282576388
|
|
2478,2017-05-31,48.27000045776367,48.41999816894531,47.2599983215332,48.02000045776367,4010800.0,0.007514101680194507,3.2182163714297602,-0.5208338300391802,23.78901802106259,33.3307719249042,0.6452527941405606,2.6937231115106357,5.646386817268407,13.45554253083737,21.543000620340287,1.1599998474121094,-1.9785416646410994,-2.224999237060544,-6.178611813771603,1.728613339650515,-4.20180552541607,-0.24819294870501807,3.9577899462626362,39.299640350239194,11.213468144302595,1.9768062883555282,5,0.4199981689453125,3.1799983978271484,6.964999198913567,10.545001983642578,10.09000015258789,2,0.16345554826650965,1.1590900224113192,47.90999984741211,-1.1159332153914427,48.22999954223633,-3.0690072479972885,48.68999862670898,0.16345554826650965
|
|
2479,2017-06-01,48.66999816894531,49.20000076293945,47.72999954223633,48.27000045776367,8408400.0,0.008286673034769043,1.0136963036702018,1.5999908447265625,13.76367727735466,30.707330168303773,0.19173744601177134,2.123808116117928,4.894845460618427,12.875131198625226,21.53769663162627,1.470001220703125,-2.186139193174064,-1.6480014801025362,-5.595294390462001,2.299291430256929,-3.621647935282269,0.32564497507719636,2.9616571851818208,54.863732371892404,31.625061522499347,1.973646455179731,6,0.020000457763671875,2.780000686645508,6.5650014877319265,10.145004272460938,10.010002136230469,3,0.21430040471690037,3.2182163714297602,48.27000045776367,1.1590900224113192,47.90999984741211,-1.1159332153914427,48.22999954223633,0.21430040471690037
|
|
2480,2017-06-02,54.290000915527344,56.849998474121094,54.06000137329102,56.40999984741211,22797700.0,0.11547160382200228,-1.1627901131250886,-5.300027656713429,54.744534354711185,32.43768095577266,-5.179725414164601,-3.4734452331287144,-1.0150978859355675,7.1068405574183515,21.333164133541676,8.180000305175781,-2.051191974821826,3.844501304626462,-0.44599997278842096,8.135002582041345,1.699250665919017,5.989751943333907,-7.030002593994141,73.30555247277107,50.099920019515665,2.1452506387074424,6,-2.2350025177001953,-2.2350025177001953,0.9449987411498952,4.525001525878906,4.489997863769538,4,0.09909738741373375,1.0136963036702018,48.66999816894531,3.2182163714297602,48.27000045776367,1.1590900224113192,47.90999984741211,0.09909738741373375
|
|
2481,2017-06-05,52.9000015258789,54.09000015258789,52.72999954223633,54.0,6271400.0,-0.02560323017513333,1.125002980235081,0.5188674661940312,55.83126480403843,34.729420470091156,-3.6026530012391973,-2.117173564869219,0.054449113955008954,8.311660016110068,20.690294356042482,1.5600013732910156,-1.8085963160248113,2.407001876831046,-1.973717521342465,6.787721275004557,0.21664217774429062,4.597361575917802,-5.448203201293936,58.8112942086213,31.60607163056345,2.190359699086756,6,-0.8450031280517507,-0.8450031280517507,2.384998321533203,5.915000915527351,5.819999694824233,0,0.13402646404687601,-1.1627901131250886,54.290000915527344,1.0136963036702018,48.66999816894531,3.2182163714297602,48.27000045776367,0.13402646404687601
|
|
2482,2017-06-06,52.04999923706055,52.61999893188477,51.52000045776367,52.38000106811523,3972300.0,-0.01606809573346657,1.7160538015220859,0.300002080746841,58.74672771066737,37.517621383730194,-2.631155430123819,-1.3057653480213745,0.547849849496103,8.977643243256722,20.120302399665952,1.3800010681152273,-1.6297105531400362,1.5389995574951172,-2.8653236238888553,5.94332273887909,-0.6631620331968691,3.7411611481871034,-4.410236909484858,49.94787110858124,19.46142921408883,2.2021615906919876,6,0.0049991607666015625,0.0049991607666015625,3.244999885559075,6.615001678466797,7.280002593994141,1,0.14793469502026269,1.125002980235081,52.9000015258789,-1.1627901131250886,54.290000915527344,1.0136963036702018,48.66999816894531,0.14793469502026269
|
|
2483,2017-06-07,52.25,52.66999816894531,51.91999816894531,52.11000061035156,2331000.0,0.0038424738880120657,-1.8845916840282873,-0.4242382207425994,64.4114937278463,40.76664007835152,-2.559463401749028,-1.570536526150164,-0.027320782724785886,8.605372571978464,19.515600989878802,0.75,-1.4649805911305975,1.7290002822876005,-2.6909163689890505,6.1489169335642515,-0.480958043350725,3.938958607925926,-4.426032949493404,49.56141433263913,15.504227726352525,2.209958325638324,6,-0.19500160217285156,-0.19500160217285156,3.0299997329711843,6.3899993896484375,7.560001373291023,2,0.10947370757326569,1.7160538015220859,52.04999923706055,1.125002980235081,52.9000015258789,-1.1627901131250886,54.290000915527344,0.10947370757326569
|
|
2484,2017-06-08,51.72000122070313,53.0,51.70000076293945,52.2400016784668,1843800.0,-0.010143517307117045,-3.642843032404411,-3.7143051771116657,61.086383704210505,43.83528826457016,-1.7529046854876782,-1.214650799117969,0.1274766210952052,8.96944768495404,19.710737724358886,1.2999992370605469,-1.275168730708721,1.2700014114379954,-3.016379120400458,5.556381943276449,-0.8731888544812278,3.4131916773572186,-3.715513541724249,3.752360926320624,-31.91082745068898,2.1431902659192263,6,0.33499717712401633,0.33499717712401633,3.559998512268052,6.724998474121087,8.020000457763665,3,0.12838358919045212,-1.8845916840282873,52.25,1.7160538015220859,52.04999923706055,1.125002980235081,52.9000015258789,0.12838358919045212
|
|
2485,2017-06-09,51.70000076293945,52.18999862670898,51.29999923706055,51.66999816894531,3143900.0,-0.0003867064441536172,-1.311685352066605,-0.057697245350842585,60.76854398203309,46.9425507857465,-1.4092295022919288,-1.5016142784565147,-0.32015598508303356,8.807991927231903,20.554106887008654,0.8899993896484304,-0.9857750636919249,1.396000862121582,-2.4707076807552397,5.262709404998404,-0.5373534093168288,3.329355133559993,-3.5186028680577266,14.336967549105667,-21.860601496801124,1.9333542714384124,6,0.3549976348876953,0.3549976348876953,3.5699987411498952,6.689998626708984,7.680000305175774,4,0.1350096603333102,-3.642843032404411,51.72000122070313,-1.8845916840282873,52.25,1.7160538015220859,52.04999923706055,0.1350096603333102
|
|
2486,2017-06-12,51.9000015258789,52.29999923706055,51.29999923706055,51.540000915527344,2176400.0,0.0038684866535401152,-1.3809411358661592,11.998982835346235,60.69831145887724,50.42666167120015,-1.1553957356108953,-1.8948504756073206,-0.494129920012341,8.430326546298993,21.787880021171173,1.0,-0.6937362289898772,1.657001495361321,-2.0581812089251343,5.372184199647776,-0.2005898567819031,3.514592847504545,-3.545231619412384,35.29423644380575,0.29592666960777336,1.8575913521432272,6,0.1549968719482493,0.1549968719482493,3.33499813079834,6.489997863769538,9.449996948242195,0,0.13256256360584895,-1.311685352066605,51.70000076293945,-3.642843032404411,51.72000122070313,-1.8845916840282873,52.25,0.13256256360584895
|
|
2487,2017-06-13,52.38999938964844,52.59000015258789,51.790000915527344,52.13000106811523,2148900.0,0.00944119170257074,1.4242406727740369,0.7222163353537406,66.39269361851706,55.160403404250644,-1.0539050099796299,-2.4390152277969577,-0.9876546330680185,7.787820120598219,22.30677468597393,0.7999992370605469,-0.3366344578932612,2.10199947357178,-1.6976226778284058,5.901621624971966,0.2021883978716872,4.001810549271873,-3.8653249118288286,64.11762725936563,27.874613561951776,1.8998110757000948,6,-0.10000038146972656,-0.33500099182128906,-0.44499969482421875,6.0,8.720001220703125,1,0.12082462120252324,-1.3809411358661592,51.9000015258789,-1.311685352066605,51.70000076293945,-3.642843032404411,51.72000122070313,0.12082462120252324
|
|
2488,2017-06-14,53.09000015258789,53.91999816894531,52.86999893188477,53.25,2953200.0,0.013361343216159005,-2.499984105488752,-0.6153880012324318,68.52966886265939,61.24551358039562,-1.1156046095692247,-3.0554567329723312,-1.6524948416222855,6.932563780657816,22.219096546803428,1.529998779296875,0.12031398110266167,2.6495002746582017,-1.3478919646986398,6.646892514015043,0.650804154979781,4.6481963943366225,-4.398819194842254,68.32067348362082,30.43973706284494,1.99869611967842,6,0.9849987030029297,-1.0350017547607422,-1.1450004577636719,5.299999237060547,8.849998474121087,2,0.11753629046020309,1.4242406727740369,52.38999938964844,-1.3809411358661592,51.9000015258789,-1.311685352066605,51.70000076293945,0.11753629046020309
|
|
2489,2017-06-15,53.13000106811523,53.29999923706055,52.29999923706055,52.77000045776367,1829000.0,0.0007534548015137865,1.8571553133514986,-2.2500059604701175,69.17099196607757,62.848453314991886,-0.5100607207982932,-2.9315101732507642,-1.6187494706112275,6.743308580014144,21.63841440703456,1.0,0.690307589999307,2.4900011062621985,-1.6304752806010754,6.610477493125472,0.42976291283056156,4.5502392996938354,-4.27564376004208,69.8474266070872,29.594228583289777,2.060238193431637,6,-0.4350013732910085,-1.0750026702880788,-1.2425012588500906,5.055000305175774,8.889999389648445,3,0.12572934633695398,-2.499984105488752,53.09000015258789,1.4242406727740369,52.38999938964844,-1.3809411358661592,51.9000015258789,0.12572934633695398
|
|
2490,2017-06-16,52.97000122070313,53.31000137329102,52.31000137329102,52.97000122070313,2483800.0,-0.00301147833983606,1.941175150624376,0.0,71.01064090619337,64.53505065967578,-0.6224512118068404,-2.6108100761941486,-1.3747036101784929,6.73707845003031,21.02787344584916,1.0,1.326378910338022,2.1430011749267663,-2.0469233543518683,6.332925704205401,0.04803891028745255,4.23796343956608,-3.955731089309026,63.74055971241275,18.796162843988043,2.0949622646393165,6,-0.3600025177002024,-0.9150028228759837,-1.0075016021728587,5.215000152587869,8.930000305175767,4,0.1278081990135509,1.8571553133514986,53.13000106811523,-2.499984105488752,53.09000015258789,1.4242406727740369,52.38999938964844,0.1278081990135509
|
|
2491,2017-06-19,53.84000015258789,54.0099983215332,52.90999984741211,53.18000030517578,2107100.0,0.016424370621776152,1.2000053405965447,100.0,75.06339555083194,66.34801375302739,-1.5031625912195636,-3.291198220949539,-2.19233536301347,5.687455387647972,20.23610205427592,1.0999984741210938,2.076320063755489,2.7855001449584975,-1.544788518797084,7.115788808714079,0.6203558130807068,4.950644476836288,-4.669015454339245,92.34241587465783,41.4848254600457,2.1651443318777917,6,-1.1850013732910156,-1.7850017547607422,-0.8775005340576172,4.345001220703111,7.6300010681152415,0,0.10289749071000043,1.941175150624376,52.97000122070313,1.8571553133514986,53.13000106811523,-2.499984105488752,53.09000015258789,0.10289749071000043
|
|
2492,2017-06-20,52.56000137329102,53.959999084472656,52.36000061035156,53.959999084472656,2444000.0,-0.023774122876471515,1.2857158427361233,-2.121209143715852,66.82353300206809,66.61601811682979,-0.1600422458315265,-1.866691259483531,-0.868927790145996,6.797404566704749,19.544239101308634,1.5999984741210938,1.9550293862463732,1.353001213073739,-2.96306601610501,5.669068442252488,-0.8050324015156392,3.511034827663117,-3.2354363995249287,15.204811428928775,-35.58160857986438,2.1580336145893764,6,0.09499740600585227,-0.5050029754638743,0.44499778747557883,5.624999999999979,8.90999984741211,1,0.1672373833935401,1.2000053405965447,53.84000015258789,1.941175150624376,52.97000122070313,1.8571553133514986,53.13000106811523,0.1672373833935401
|
|
2493,2017-06-21,53.290000915527344,53.47000122070313,52.349998474121094,52.59000015258789,1812200.0,0.013888879816644772,1.1132099916148595,-0.5000013623941104,67.66055848560046,67.34648198142868,-0.8124403077792621,-2.364281863396812,-1.5986886079105744,5.9129670159060765,18.470267385804707,1.1200027465820384,1.9311006982914662,1.8585006713867216,-2.397079083814397,6.11408042658784,-0.2692892062138341,3.9862905489872773,-3.8149272717541507,57.894865994744194,7.309250799579885,2.127789877600559,6,-0.6350021362304688,-1.2350025177001953,-0.050002098083496094,4.895000457763658,8.540000915527344,2,0.1467442214388417,1.2857158427361233,52.56000137329102,1.2000053405965447,53.84000015258789,1.941175150624376,52.97000122070313,0.1467442214388417
|
|
2494,2017-06-22,54.25,54.43000030517578,53.11999893188477,53.2400016784668,1795100.0,0.018014619402885623,-1.0959958007940773,1.4428531724622755,49.76246482050984,66.12358429681498,-1.53750286847405,-3.0498372566384404,-2.529235615584554,4.801426690011326,17.482229798513536,1.3100013732910085,1.9599386110014478,2.54499969482422,-1.6961456492185434,6.786145038866984,0.4244270228028384,4.665572366845602,-4.62742785961985,91.50941528938628,41.988480750730616,2.1205726720213818,6,-1.385000228881836,-2.1950016021728516,-1.6499996185302734,3.729999542236328,7.3899993896484375,3,0.14175112675961254,1.1132099916148595,53.290000915527344,1.2857158427361233,52.56000137329102,1.2000053405965447,53.84000015258789,0.14175112675961254
|
|
2495,2017-06-23,55.36999893188477,55.4000015258789,54.09000015258789,54.47000122070313,3062800.0,0.020645141601562722,1.7291612857081073,0.8910883236077276,65.15336257467348,66.6185899763479,-2.3268598336341455,-3.8406393205360345,-3.6184111916578274,3.524961103178917,17.09868939769724,1.3100013732910085,1.9410779166647742,3.3309986114502053,-0.9622175869117271,7.624214809812138,1.184390512269239,5.477606710631171,-5.602878264829805,99.01630937789275,48.577394998467256,2.1466080991809644,6,-1.7749977111816477,-3.3150005340576243,-3.2449989318847727,2.150001525878899,6.24000167846679,4,0.1201011676749284,-1.0959958007940773,54.25,1.1132099916148595,53.290000915527344,1.2857158427361233,52.56000137329102,0.1201011676749284
|
|
2496,2017-06-26,55.5,56.20000076293945,55.11999893188477,55.52999877929688,2968100.0,0.0023478611273797245,-1.7341786821443714,-0.03333206176435225,73.21670519872131,67.37681348525949,-2.1149030905219988,-3.581699889618406,-3.687718137545204,3.2553843944283756,16.53265440806445,1.0800018310546804,2.016209678788897,3.0974996566772433,-1.0669611808270787,7.261960494181565,1.0152692379250823,5.179730075429404,-5.591221776803707,81.81817281063755,30.023465814186324,2.08223041875216,6,-1.25,-3.4450016021728516,-3.375,2.020000457763672,5.729999542236328,0,0.11531534280862887,1.7291612857081073,55.36999893188477,-1.0959958007940773,54.25,1.1132099916148595,53.290000915527344,0.11531534280862887
|
|
2497,2017-06-27,55.040000915527344,56.13000106811523,54.959999084472656,55.47999954223633,2079800.0,-0.008288271792300073,-2.8999917348540967,14.66721770091209,68.14046032364936,67.33356809203616,-1.3851314825071412,-2.698504600681531,-3.1962643181798356,3.5697999866772463,15.728245602257237,1.170001983642571,2.1043493024439215,2.2810005187988267,-1.4637499013806803,6.025750938978334,0.40862530870907676,4.153375728888577,-4.992398287312554,69.87015174559453,17.057939908683053,1.8723752100897522,6,-0.7900009155273438,-2.9850025177001953,-3.170001983642578,2.2249984741210938,5.459999084472656,1,0.11682413150835935,-1.7341786821443714,55.5,1.7291612857081073,55.36999893188477,-1.0959958007940773,54.25,0.11682413150835935
|
|
2498,2017-06-28,56.15999984741211,56.29999923706055,55.11999893188477,55.290000915527344,3067400.0,0.020348817464659552,1.0521785281873395,-1.9772764710472244,76.81160221529011,68.1825247863931,-2.261695984257358,-3.369872178647057,-4.268888856597314,2.311327994831494,14.741511149790536,1.2599983215332031,2.2258032077445407,3.0064994812011747,-0.3935953135424981,6.4065942759448475,1.3064520838293348,4.706546878573015,-5.976349302279196,95.59750389267026,35.06848734914432,1.700047397371838,6,-1.8549995422363281,-4.105001449584961,-4.290000915527344,1.059997558593743,5.599998474121094,2,0.09455130676136769,-2.8999917348540967,55.040000915527344,-1.7341786821443714,55.5,1.7291612857081073,55.36999893188477,0.09455130676136769
|
|
2499,2017-06-29,59.099998474121094,59.43999862670898,57.0099983215332,57.34000015258789,6703500.0,0.0523504030394768,-1.0082630688741392,2.0229890601363647,83.03572432119647,69.5186451658379,-4.767105616419798,-5.785017945422794,-7.135077545018021,-0.7527309502380319,14.716208278398014,3.279998779296868,2.3315309704865044,5.424998092651364,1.7333898455134715,9.116606339789257,3.579193969082418,7.270802216220311,-8.783020970408415,93.64485514841685,26.146241556816577,1.8458041235689446,6,-3.2049999237060547,-5.75,-7.229999542236328,-1.8800010681152415,3.4099998474121094,3,0.046192951394559145,1.0521785281873395,56.15999984741211,-2.8999917348540967,55.040000915527344,-1.7341786821443714,55.5,0.046192951394559145
|
|
2500,2017-06-30,59.66999816894531,60.22000122070313,59.06000137329102,59.5,3389800.0,0.00964466513605422,-1.2095331516803205,0.09658996083429243,83.57822805377124,70.46473766616448,-4.790540613749727,-6.251830402108574,-7.66857751809502,-1.4394667395439313,14.908441776787667,1.1599998474121094,2.3787652828015737,5.7259979248046875,1.1642019100360699,10.287793939573305,3.4450999174203787,8.006895932188996,-8.988099820312783,89.54367246413376,17.229040856043426,2.2808980073843084,6,-3.384998321533203,-5.929998397827148,-8.079998970031738,-2.4500007629394602,2.8600006103515696,4,0.03301493683853329,-1.0082630688741392,59.099998474121094,1.0521785281873395,56.15999984741211,-2.8999917348540967,55.040000915527344,0.03301493683853329
|
|
2501,2017-07-03,59.9900016784668,60.61000061035156,59.66999816894531,59.68000030517578,1023300.0,0.0053628878723182005,-4.6968870290952385,1.823557131316758,83.33335006446518,72.29916178420861,-4.633708182344982,-6.338407861982674,-7.930524233106482,-1.8919768103305685,15.79308882258988,0.94000244140625,2.44715410590063,5.6915014266967745,0.4239600328862281,10.959042820507321,3.0577307297915013,8.325272123602048,-8.735817157510034,89.02657054082265,15.02755191385134,2.633770696905273,7,-3.5100021362304688,-6.055002212524414,-8.765002250671387,-2.7700042724609446,1.8999977111816406,0,0.02700448218967555,-1.2095331516803205,59.66999816894531,-1.0082630688741392,59.099998474121094,1.0521785281873395,56.15999984741211,0.02700448218967555
|
|
2502,2017-07-05,59.75,60.4900016784668,59.349998474121094,60.0099983215332,2118900.0,-0.004000694644970215,-1.1509466554864993,-0.8387005475912139,80.4387599791483,73.71896195015837,-3.6504307794171424,-5.788756331344601,-7.623419022273993,-1.7845081379157222,17.18564528992394,1.1400032043457031,2.531058927746784,5.066499710083008,-0.618138975801287,10.751138395967303,2.2241803671408604,7.908819053025155,-7.747350191891655,84.33514849868429,9.220553632044513,2.8423193429421483,7,-2.885000228881836,-5.815000534057617,-9.030000686645508,-2.56500244140625,0.5,2,0.024769866815670838,-4.6968870290952385,59.9900016784668,-1.2095331516803205,59.66999816894531,-1.0082630688741392,59.099998474121094,0.024769866815670838
|
|
2503,2017-07-06,57.97000122070313,59.54999923706055,57.61999893188477,59.38999938964844,2276400.0,-0.029790774548901555,1.218393878938014,5.461566676937045,69.085179385587,75.86593023516694,-1.2703514645819425,-3.7505500855762435,-5.786267895837405,-0.1586381480532637,18.217547550095652,2.1300010681152273,2.4555675658011467,3.0005008697509865,-2.743879445080978,8.744881184582951,0.1283107123350007,5.872691027166972,-5.278763348415332,26.666730244914206,-47.08527210067116,2.872190157415983,7,-0.6200008392334055,-4.035001754760749,-7.710001945495613,-0.980003356933608,1.789997100830071,3,0.04364324178060075,-1.1509466554864993,59.75,-4.6968870290952385,59.9900016784668,-1.2095331516803205,59.66999816894531,0.04364324178060075
|
|
2504,2017-07-07,58.36000061035156,59.099998474121094,58.02999877929688,58.38999938964844,1384700.0,0.006727607062894991,-2.1014374170721353,0.021125928154651356,70.87529452367687,76.50170045172287,-1.1354403545298197,-3.813090591494735,-6.121786682127279,-0.6920038639631514,19.17563130628369,1.1299972534179616,2.6124897353168492,3.058500289916992,-2.662593045480371,8.779593625314355,0.19795362221830715,5.919046957615677,-5.0352617190186635,24.749206122394124,-48.19260856258518,2.860546667698683,7,-0.5750007629394531,-4.190000534057617,-8.29000186920166,-1.5600032806396555,1.5699996948242188,4,0.05825904173446106,1.218393878938014,57.97000122070313,-1.1509466554864993,59.75,-4.6968870290952385,59.9900016784668,0.05825904173446106
|
|
2505,2017-07-10,58.68000030517578,58.86000061035156,57.5099983215332,58.22999954223633,1491500.0,0.005483202389950925,2.3333333333333335,-15.00063580874873,69.57929371911172,76.09754362065512,-1.0466009520847734,-3.777003197705568,-6.384075948618801,-1.1672593584295967,20.257648860531503,1.3500022888183594,2.7368028108108007,3.0295000076293945,-2.617655977602851,8.67665599286164,0.20592201501327168,5.853078000245517,-4.772440476321393,37.74197160636783,-31.39310238798423,2.8235779926161233,7,-0.8950004577636719,-2.7250003814697266,-8.610001564025879,-1.8800029754638743,0.8199996948242188,0,0.0652692228431977,-2.1014374170721353,58.36000061035156,1.218393878938014,57.97000122070313,-1.1509466554864993,59.75,0.0652692228431977
|
|
2506,2017-07-11,58.77999877929688,58.95000076293945,58.18000030517578,58.68999862670898,1319000.0,0.001704132133623748,2.5813631645715605,0.20000000000003157,77.81752843707577,77.17277341103583,-0.7067218383224869,-3.5153769228607885,-6.399188925381672,-1.4139280686167481,21.36460423827659,0.7700004577636719,3.116230809321472,2.785498619079597,-2.736515935657934,8.307513173817128,0.024491341710835002,5.546505896448359,-4.3362436879227175,42.61741701762719,-31.962253270534802,2.7610072773687655,7,-0.914999008178718,-2.8249988555908274,-6.725000381469734,-1.9800014495849751,0.979999542236321,1,0.0637972112602494,2.3333333333333335,58.68000030517578,-2.1014374170721353,58.36000061035156,1.218393878938014,57.97000122070313,0.0637972112602494
|
|
2507,2017-07-12,58.72000122070313,59.16999816894531,58.22000122070313,58.9000015258789,1144000.0,-0.0010207138455212705,1.6389039005626531,-1.9999999999995264,75.8325553911755,77.06399043057867,-0.07802533129689238,-3.1166274730854795,-6.240035348500392,-1.4834377082082568,22.437830789865927,0.9499969482421804,3.287309252847095,2.409000968933114,-2.966823013825284,7.784824951691512,-0.27891102244608845,5.096912960312316,-3.7829464878107757,59.313840987034126,-16.658545951313044,2.6879119913792007,7,0.08999824523925071,-2.7650012969970774,-6.665002822875984,-1.9200038909912251,0.23999786376952414,2,0.05398498131889773,2.5813631645715605,58.77999877929688,2.3333333333333335,58.68000030517578,-2.1014374170721353,58.36000061035156,0.05398498131889773
|
|
2508,2017-07-13,59.33000183105469,59.68999862670898,58.61999893188477,58.88000106811523,1470900.0,0.010388293557059392,-1.2061734852387742,-2.5000000000002367,75.00001877312383,76.17113425857059,-0.21352762720908913,-3.4100061696818287,-6.769794254800878,-2.2328482427472665,23.089302594212548,1.0699996948242045,3.4283889908762006,2.7070014953613253,-2.605648640107887,8.019651630830538,0.05067642762671909,5.3633265630959315,-3.9391114279655923,83.48638783216762,9.087749123189923,2.656325067734605,7,-0.2700023651123047,-3.375001907348633,-7.275003433227539,-2.5300045013427805,-1.2000007629394602,3,0.015506457787833217,1.6389039005626531,58.72000122070313,2.5813631645715605,58.77999877929688,2.3333333333333335,58.68000030517578,0.015506457787833217
|
|
2509,2017-07-14,59.81000137329102,60.0,59.22999954223633,59.61000061035156,841500.0,0.00809033418881655,1.6551830732095525,0.44444538634341574,73.31934877645148,75.03125878331286,-0.6506440176769885,-3.545686457260203,-7.154260565981126,-2.8507221467373043,24.135861388513426,0.7700004577636719,3.6881613361906105,2.853001022338873,-2.374255598802577,8.080257643480323,0.2393727117681479,5.466629332909598,-4.00158215362093,92.36953820746146,20.213875074186504,2.613628310570725,7,-0.7500019073486399,-3.855001449584968,-7.755002975463874,-3.0100040435791158,-0.37000274658204546,4,-0.0008360316102609122,-1.2061734852387742,59.33000183105469,1.6389039005626531,58.72000122070313,2.5813631645715605,58.77999877929688,-0.0008360316102609122
|
|
2510,2017-07-17,59.7400016784668,60.66999816894531,59.68000030517578,59.95000076293945,1490400.0,-0.0011703677180566752,-4.999953761501827,-1.0499914169638567,72.41016806854844,73.81757189487766,-0.6366171475922258,-3.101505837327693,-6.972419615105302,-2.9248743683800313,25.334526384693806,0.9899978637695312,3.791691781061189,2.4445013046264634,-2.5680575541423707,7.4570601633952975,-0.06177812475795008,4.950780734010877,-3.54745594754219,62.650711311429696,-7.940559153193,2.506279429384416,7,-0.6500034332275391,-3.755002975463867,-7.685003280639648,-2.94000434875489,0.05999755859375,0,0.0031804255334908493,1.6551830732095525,59.81000137329102,-1.2061734852387742,59.33000183105469,1.6389039005626531,58.72000122070313,0.0031804255334908493
|
|
2511,2017-07-18,59.38000106811523,60.040000915527344,59.1500015258789,59.4900016784668,1371700.0,-0.006026123204501577,-2.122806547897847,0.5238147138964916,73.18376943570577,73.01146183449515,-0.41599061510329705,-2.4297565893623627,-6.509224996742056,-2.678093419495397,26.14342004720153,0.8899993896484446,3.490329161326869,1.8075006484985252,-3.009516901005867,6.624518198002917,-0.6010081262536744,4.216009423250725,-2.7397100933885525,47.34699152357597,-22.371530356639774,2.408508774752197,7,-0.29000282287596946,-3.3950023651122976,-7.325002670288079,-2.5800037384033203,0.9599990844726634,1,0.0020208644278587595,-4.999953761501827,59.7400016784668,1.6551830732095525,59.81000137329102,-1.2061734852387742,59.33000183105469,0.0020208644278587595
|
|
2512,2017-07-19,61.349998474121094,61.599998474121094,59.47999954223633,59.91999816894531,2155300.0,0.03317610930565773,1.1968897374777148,-12.9999306422519,75.41626361998868,73.71491563831756,-2.3860824525881625,-3.9078208594830244,-8.34262728750899,-4.758668761509142,27.547896003476424,2.2199974060058665,3.159578654633954,3.337998199462888,-1.145856304346971,7.8218527032727465,1.096070947557962,5.579925451367814,-4.306736779972553,91.61073696634232,24.126161823353584,2.2419272519049294,7,-1.7950000762939453,-4.654998779296875,-9.295000076293945,-4.550001144409187,-1.3299980163574219,2,-0.025916873547414898,-2.122806547897847,59.38000106811523,-4.999953761501827,59.7400016784668,1.6551830732095525,59.81000137329102,-0.025916873547414898
|
|
2513,2017-07-20,61.11000061035156,61.47999954223633,60.72999954223633,61.38999938964844,1681700.0,-0.003911945717012033,2.2608760552634632,-0.19580330037933555,63.38218113475895,72.88234748399336,-1.8481921405736301,-3.2168597006216473,-7.977612480543748,-4.649490563490865,29.034287057121645,0.75,2.7961104864539337,2.70700035095215,-1.3902702842214723,6.804270986125772,0.6583650333653353,4.7556356685389645,-3.5199305026063143,80.00006228084932,15.17088927031891,2.0486353175868115,7,-1.555002212524414,-4.160001754760742,-8.937501907348633,-9.055002212524414,-0.9000015258789062,3,-0.03518248248085787,1.1968897374777148,61.349998474121094,-2.122806547897847,59.38000106811523,-4.999953761501827,59.7400016784668,-0.03518248248085787
|
|
2514,2017-07-21,61.93999862670898,62.04999923706055,60.93000030517578,61.02999877929688,2193100.0,0.013582032532606814,-1.0180219191075646,-3.250013623978151,64.60748103573293,72.32992385250681,-2.365746645430221,-3.6271699634361383,-8.705510664608,-5.588128419941121,30.23222700439533,1.1199989318847656,2.5167954512411868,3.152498435974117,-0.742096171039563,7.047093042987797,1.2052011324672804,5.099795739480953,-3.8687371149986305,96.20687251140112,33.07859622783027,1.9472973035068386,7,-1.8249988555908132,-4.76499938964843,-8.874999999999993,-9.885000228881829,-1.80999755859375,4,-0.061511101760839404,2.2608760552634632,61.11000061035156,1.1968897374777148,61.349998474121094,-2.122806547897847,59.38000106811523,-0.061511101760839404
|
|
2515,2017-07-24,62.02000045776367,62.2599983215332,61.43999862670898,61.59000015258789,2005700.0,0.0012916020798907635,-1.2465641754543406,0.4725278871184852,63.47942340757729,70.73680107145142,-2.148033999830403,-3.355462315385182,-8.728090066206157,-5.779483502936415,31.104375197715356,0.8199996948242259,2.4886745354110644,2.9000001907348647,-0.9004426112788266,6.700442992748556,0.999778789728019,4.80022159174171,-3.3917156645042965,92.28301893735429,31.091023825325593,1.900221401006847,7,-1.7800006866455078,-4.7350006103515625,-9.645001411437988,-9.965002059936523,-3.700000762939453,0,-0.04159951325398181,-1.0180219191075646,61.93999862670898,2.2608760552634632,61.11000061035156,1.1968897374777148,61.349998474121094,-0.04159951325398181
|
|
2516,2017-07-25,61.9000015258789,62.15999984741211,60.65999984741211,60.77000045776367,2609000.0,-0.0019348424862797309,-1.2222184546263721,2.6279075956778457,64.50745540246396,69.47845662826126,-1.719772773415464,-2.8790159371790978,-8.502522295186075,-5.790868630931769,31.466279205586222,1.5,2.4075834114591146,2.460001182556148,-1.1289288786004832,6.048931243712779,0.6655361519778324,4.254466213134464,-2.6906425680957113,87.05046929030108,27.596810465692286,1.7944650305783147,7,-1.4600028991699148,-4.595003128051751,-9.56750297546386,-9.84500312805175,-4.290000915527337,1,-0.03392572273104699,-1.2465641754543406,62.02000045776367,-1.0180219191075646,61.93999862670898,2.2608760552634632,61.11000061035156,-0.03392572273104699
|
|
2517,2017-07-26,61.47000122070313,61.79999923706055,61.2599983215332,61.709999084472656,1297100.0,-0.006946692965685841,1.5714441416893732,-0.21238728930568704,78.87793577952769,69.90933629563946,-0.9595712358435193,-2.047577224319589,-7.917225468370212,-5.482833890682336,31.958017712616137,0.640003204345696,2.3366910054309216,1.7085008621215891,-1.3307391251029372,4.7477408493461155,0.1888808685093224,3.228120855733856,-1.7725399647199396,50.62513411057908,-12.439831667669338,1.5196199936122634,7,-0.7650012969970774,-4.165002822875984,-9.11500263214112,-9.415002822875984,-3.9200019836425852,2,-0.01838296804416939,-1.2222184546263721,61.9000015258789,-1.2465641754543406,62.02000045776367,-1.0180219191075646,61.93999862670898,-0.01838296804416939
|
|
2518,2017-07-27,61.47000122070313,61.90999984741211,60.41999816894531,61.2599983215332,1256200.0,0.0,1.7339476511617327,-0.8750198683918284,77.42509523303328,70.36553034637078,-0.6974314221262361,-1.7174212593106404,-7.711982058678906,-5.593743023197199,32.15933111952511,1.4900016784667969,2.1811996475930044,1.4430007934570384,-1.1692785947375484,4.055280181651625,0.13686109935974855,2.749140487554328,-1.3625340342319348,57.065378515378384,-10.398224814013176,1.306139694097293,7,-0.7650012969970774,-4.165002822875984,-9.11500263214112,-9.415002822875984,0.21999740600584516,3,-0.02358875441914099,1.5714441416893732,61.47000122070313,-1.2222184546263721,61.9000015258789,-1.2465641754543406,62.02000045776367,-0.02358875441914099
|
|
2519,2017-07-28,61.83000183105469,62.20000076293945,61.040000915527344,61.38000106811523,1376800.0,0.00585652518631008,-1.0530951344088744,2.1428311928938233,77.5832420298762,70.94031634207386,-0.8278154107818807,-1.9630571935187504,-7.829310168118447,-6.067038438108661,31.291461075959425,1.1599998474121094,2.097255613706295,1.666501235961917,-1.0258994784868207,4.3589019504106545,0.3203008787375481,3.0127015931862857,-1.410003662109375,76.630627455452,5.184061933470261,1.3462003572243675,7,-1.1250019073486328,-4.140003204345703,-9.475003242492676,-9.775003433227539,-0.27000045776366477,4,-0.02620091700803362,1.7339476511617327,61.47000122070313,1.5714441416893732,61.47000122070313,-1.2222184546263721,61.9000015258789,-0.02620091700803362
|
|
2520,2017-07-31,61.63999938964844,61.97999954223633,60.93999862670898,61.97999954223633,1382100.0,-0.003072981332354119,5.11764969875129,-0.7555546136565812,74.65519713450229,71.1038083086068,-0.37990645679118984,-1.7053332500957339,-7.396741107313076,-6.010309392249781,30.116572059175027,1.0400009155273509,1.9948087637280025,1.3779987335205064,-1.3816851324040869,4.1376825994451,-0.0018431994417866804,2.7578406664827995,-1.220001220703125,68.53929453920453,-6.283226872996451,1.3798419329622955,7,-0.7700004577636719,-3.4650001525878906,-9.180000305175781,-9.585000991821289,-0.14999771118164062,0,-0.02449705283071102,-1.0530951344088744,61.83000183105469,1.7339476511617327,61.47000122070313,1.5714441416893732,61.47000122070313,-0.02449705283071102
|
|
2521,2017-08-01,61.61000061035156,61.72999954223633,60.41999816894531,61.56999969482422,1279300.0,-0.0004866771511018442,8.357193460490464,-0.11764969875124819,75.0433368373033,71.06237199941954,-0.00035359132830592443,-1.6313874713970407,-7.1214574183642725,-6.095152531869388,28.611075893420956,1.3100013732910156,1.9023018853118785,1.2670000076293917,-1.553496852109447,4.08749686736823,-0.14324842224002765,2.677248437498811,0.6499977111816406,66.85397231562501,-9.520082713200935,1.4102484298694182,8,-0.2700023651123047,-3.000001907348633,-8.785000801086426,-9.555002212524414,-0.3100013732910156,1,-0.053400436340436674,5.11764969875129,61.63999938964844,-1.0530951344088744,61.83000183105469,1.7339476511617327,61.47000122070313,-0.053400436340436674
|
|
2522,2017-08-02,61.22999954223633,61.81999969482422,60.93999862670898,61.54999923706055,960100.0,-0.0061678471733594975,1.0465126594631204,-7.999809269502194,67.14800275704975,71.48079662411851,0.4032406123745602,-1.1961507680636174,-6.5026221017421335,-5.834646369321085,27.28159502053442,0.8800010681152415,1.824848489891096,0.8129989624023466,-2.0196233865751907,3.645621311379884,-0.603312212086422,2.2293101368911152,0.9931987762451158,45.50562881335228,-28.730785223817414,1.416311174488767,8,0.10999870300292969,-2.6200008392333984,-8.077500343322754,-9.17500114440918,1.1100006103515625,2,-0.05912132874323639,8.357193460490464,61.61000061035156,5.11764969875129,61.63999938964844,-1.0530951344088744,61.83000183105469,-0.05912132874323639
|
|
2523,2017-08-03,60.5,61.56999969482422,60.40999984741211,60.84000015258789,1501200.0,-0.011922252942902167,-3.4615339471078017,1.0625014901175405,55.95854034719685,70.51980321428117,1.1595511222341415,-0.2813148551158946,-5.514457830168766,-5.2090021437894904,26.916309415357453,1.1599998474121094,1.75888228902123,-0.043500518798829546,-2.631401430659814,2.544400393062155,-1.3374509747293217,1.2504499371316626,1.6871343154907237,5.027938913728215,-64.15057728618429,1.2939504559304926,8,0.8349990844726562,-1.8100013732910156,-7.347500801086426,-8.445001602172852,1.3899993896484375,3,-0.048760343189081845,1.0465126594631204,61.22999954223633,8.357193460490464,61.61000061035156,5.11764969875129,61.63999938964844,-0.048760343189081845
|
|
2524,2017-08-04,61.7599983215332,62.18999862670898,60.36999893188477,60.77999877929688,1644300.0,0.020826418537738922,-1.0222227402677497,-2.882350301248731,64.46989885034355,70.62985604125521,-0.1437860182697861,-1.3423569621526994,-6.495682561140029,-6.565172287339898,26.668507372579462,1.8199996948242045,1.5240299561034192,1.0464979171752944,-1.3790695670584867,3.4720654014090755,-0.16628582494159616,2.259281659292185,-1.3499984741210938,76.37360564407632,6.10625408739611,1.2127837421168899,8,-0.47499847412109375,-2.125,-8.579998970031738,-9.704999923706055,0.030002593994140625,4,-0.0011334147786046245,-3.4615339471078017,60.5,1.0465126594631204,61.22999954223633,8.357193460490464,61.61000061035156,-0.0011334147786046245
|
|
2525,2017-08-07,62.5099983215332,62.90999984741211,61.77000045776367,61.9000015258789,1207500.0,0.012143782713454288,-1.6206914695371935,0.6224460005994644,71.23473084886135,71.37733109085491,-0.9129799094174302,-1.887483377910172,-6.949544779694698,-7.412270388741135,26.901589419230117,1.1500015258789062,1.5209948861353055,1.6049980163574205,-0.7482698826108418,3.9582659153256827,0.42836406687328576,2.781631965841555,-2.1399993896484304,84.25191410626476,10.627369211131025,1.1766339494841316,8,-0.8699989318847656,-2.299999237060547,-7.887499809265137,-9.15999984741211,-1.0099983215332031,0,-0.015197519976815066,-1.0222227402677497,61.7599983215332,-3.4615339471078017,60.5,1.0465126594631204,61.22999954223633,-0.015197519976815066
|
|
2526,2017-08-08,62.52999877929688,63.86000061035156,62.22999954223633,63.0,1386200.0,0.00031995613982904736,-2.0467318374011567,-0.7704978518763825,60.885615348883114,69.37818437633885,-0.9322537676059213,-1.6992605105482497,-6.652239915216562,-7.528641714814469,27.28739204086012,1.6300010681152344,1.4414746882539404,1.4374984741210994,-0.7974745094152169,3.672471457657416,0.3200119823529377,2.554984965889261,-2.1599998474121094,61.89108334071145,-9.067615398069776,1.1174864917681588,8,-0.41499900817871804,-1.8449993133544993,-7.517498970031745,-8.789999008178718,-1.4099998474121094,1,-0.01663197059224031,-1.6206914695371935,62.5099983215332,-1.0222227402677497,61.7599983215332,-3.4615339471078017,60.5,-0.01663197059224031
|
|
2527,2017-08-09,61.88999938964844,62.4900016784668,61.5,62.08000183105469,1011200.0,-0.01023507759703235,-1.0412380053484347,0.4042594636711963,56.70102079206753,67.07550943845376,-0.2530201179702729,-0.8533476184544213,-5.685513778861164,-6.992906576720088,27.37312027286638,1.029998779296882,1.3511678981385629,0.6389991760253935,-1.3201388509090037,2.5981372029597907,-0.34056983744180513,1.618568189492592,-1.3106003570556553,43.553000766218084,-25.177169075028125,0.9795690134671972,8,0.22500038146972656,-1.2049999237060547,-6.682499885559082,-7.954999923706055,-1.2900009155273438,2,-0.009533045054231692,-2.0467318374011567,62.52999877929688,-1.6206914695371935,62.5099983215332,-1.0222227402677497,61.7599983215332,-0.009533045054231692
|
|
2528,2017-08-10,60.25,61.5,60.099998474121094,61.25,1312400.0,-0.026498616995021984,-1.153843445191732,5.263090266623836,37.25491437070458,62.594584142990264,1.3362430640350311,0.9055370269468739,-3.742713852232228,-5.463774679164608,26.855777397997976,1.7900009155273438,1.2148458091598329,-1.0470001220703153,-2.8534797110736463,0.7594794669330156,-1.9502399165719808,-0.14376032756864987,3.6100006103515625,3.989400017450201,-58.734351506277704,0.9032397945016638,8,1.7299995422363281,0.4349994659423828,-4.850000381469727,-6.315000534057617,-0.4900016784667969,3,0.034688799213077104,-1.0412380053484347,61.88999938964844,-2.0467318374011567,62.52999877929688,-1.6206914695371935,62.5099983215332,0.034688799213077104
|
|
2529,2017-08-11,59.7599983215332,60.84000015258789,58.54999923706055,59.18999862670898,1410500.0,-0.008132807941357623,-1.4756787073733004,-0.5699996948242259,33.948850551668,58.07165674489756,1.6782182109446637,1.4668043495065604,-2.9622575026278284,-5.074883619676683,26.085361081853346,2.2900009155273438,1.0040033023611699,-1.5345016479492202,-3.349763533754981,0.2807602378565406,-2.442132590852097,-0.6268707050463433,4.024802246093749,22.787170838766222,-34.70224944024117,0.9076309429028798,8,1.4450016021728516,0.9250011444091797,-4.117498397827148,-5.82499885559082,-0.80999755859375,4,0.03564258915562468,-1.153843445191732,60.25,-1.0412380053484347,61.88999938964844,-2.0467318374011567,62.52999877929688,0.03564258915562468
|
|
2530,2017-08-14,59.93000030517578,60.56000137329102,59.75,60.02999877929688,1594300.0,0.002844745455444997,-2.5217521105269576,-0.17543601343845977,36.10719239514434,53.74541847354656,1.385884664407044,1.3826559066135644,-3.015018036235091,-5.344277767925497,24.987051511135093,0.8100013732910227,0.8095340169840668,-1.3739995956420898,-3.156704463325525,0.4087052720413453,-2.2653520294838074,-0.48264716180037226,3.6454082092285134,25.988713958842947,-26.61463629293984,0.891352433841717,8,1.2749996185302734,0.7549991607666016,-3.952500343322754,-5.995000839233398,-1.3699989318847585,0,0.031036218936760562,-1.4756787073733004,59.7599983215332,-1.153843445191732,60.25,-1.0412380053484347,61.88999938964844,0.031036218936760562
|
|
2531,2017-08-15,59.5,60.9000015258789,58.45000076293945,59.29999923706055,3272600.0,-0.007175042599468218,-1.5789512782262767,-2.0000381475545996,36.10719239514427,50.296439544445946,1.6596338519143359,1.9205761130951728,-2.4255449667646047,-5.021330599816373,24.51204919805347,2.450000762939446,0.5606608826838553,-1.809999847412108,-3.566047935215636,-0.05395175960858012,-2.6880238913138754,-0.9319758035103405,3.874392143310544,25.990074235502735,-25.75380328773593,0.8780240439017651,8,1.6550006866455078,1.5200004577636719,-2.630000114440918,-5.565000534057617,-0.9000015258789062,1,0.03361344537815136,-2.5217521105269576,59.93000030517578,-1.4756787073733004,59.7599983215332,-1.153843445191732,60.25,0.03361344537815136
|
|
2532,2017-08-16,59.7599983215332,59.9900016784668,59.20000076293945,59.959999084472656,1105200.0,0.004369719689633733,5.076791032732288,-1.0,38.36733083898916,48.34186071020064,1.3065890297697393,1.6183236705156787,-2.49235903113145,-5.397696915007913,23.362605623040128,0.7900009155273438,0.3336109936762739,-1.4705015182495131,-3.357972565224358,0.4169695287253319,-2.414237041736939,-0.5267659947620871,3.3189303389550773,42.95075036990065,-7.784564529401997,0.9437355234874243,8,1.3950023651123047,1.2800025939941406,-2.8499984741210938,-5.82499885559082,-1.6199989318847656,2,0.022757708309063318,-1.5789512782262767,59.5,-2.5217521105269576,59.93000030517578,-1.4756787073733004,59.7599983215332,0.022757708309063318
|
|
2533,2017-08-17,58.959999084472656,59.83000183105469,58.91999816894531,59.56000137329102,1117000.0,-0.0133868684660301,-1.6764651434149187,3.0000000000000355,31.57893190447885,44.687308827326795,2.0843589063975045,2.3705297793036735,-1.5109361658563358,-4.726605253133513,22.2062713984941,0.910003662109375,0.07024086363657034,-2.1630006790161147,-4.30685978254909,-0.01914157548313966,-3.2349302307826022,-1.0910711272496272,3.8411939021626935,20.816251539502407,-25.542865782566818,1.0719295517664869,8,2.1950016021728516,2.1950016021728516,-1.5774993896484375,-5.024999618530273,-1.5699996948242188,3,0.027815458193932274,5.076791032732288,59.7599983215332,-1.5789512782262767,59.5,-2.5217521105269576,59.93000030517578,0.027815458193932274
|
|
2534,2017-08-18,58.13000106811523,58.91999816894531,57.61000061035156,58.43999862670898,1684800.0,-0.014077307144599538,1.0629937342680638,0.5166606267523638,29.181495950219784,40.01472717192218,2.620908114360354,3.0572014775830283,-0.48833254971986406,-4.024784026276571,21.002446333444794,1.3499984741210938,-0.1417739323532743,-2.8024988174438548,-5.29021077797627,-0.31478685691143937,-4.046354797710066,-1.5586428371776435,4.410120385098367,15.805480640126712,-26.601752448408206,1.2438559802662086,8,2.6049995422363352,2.6049995422363352,-0.6225013732910085,-4.1950016021728445,1.2099990844726634,4,0.028040550893986493,-1.6764651434149187,58.959999084472656,5.076791032732288,59.7599983215332,-1.5789512782262767,59.5,0.028040550893986493
|
|
2535,2017-08-21,59.43999862670898,60.47000122070313,57.959999084472656,59.66999816894531,4223200.0,0.022535653440961312,1.7431632706237814,0.7419398503642679,38.82593696828456,37.563651796300114,0.9271325199733766,1.6274462260092903,-1.5858863390393196,-5.498476052065222,19.261780775742956,2.510002136230476,-0.2032214521305633,-1.3635011672973718,-3.8811633382700634,1.1541610036753198,-2.622332252783721,-0.10467008181102244,2.705713159075657,55.62302453232279,15.634467119632802,1.2588310854863474,8,0.6100025177002024,1.2950019836425852,-1.9324989318847585,-5.5049991607665945,0.69000244140625,0,-0.008243571249837545,1.0629937342680638,58.13000106811523,-1.6764651434149187,58.959999084472656,5.076791032732288,59.7599983215332,-0.008243571249837545
|
|
2536,2017-08-22,59.79999923706055,60.08000183105469,59.45000076293945,59.83000183105469,1461200.0,0.006056537999141298,1.3773508856532097,0.13044632046837537,42.62125350468119,35.99923320881275,0.1555105235140033,1.1616083334148755,-1.731327420074905,-5.77361003551222,18.09436886300979,0.6400032043457102,-0.4441856544299654,-0.8985004425048828,-3.3987174930021524,1.6017166079923868,-2.1486089677535176,0.351608082743752,1.9828556546894447,76.57336221476456,35.74256829126553,1.250108525248636,8,-0.24499893188476562,0.9350013732910156,-2.262500762939453,-5.835000991821289,0.470001220703125,1,-0.020735750494810135,1.7431632706237814,59.43999862670898,1.0629937342680638,58.13000106811523,-1.6764651434149187,58.959999084472656,-0.020735750494810135
|
|
2537,2017-08-23,60.34000015258789,60.5,59.43999862670898,59.52999877929688,1240300.0,0.009030115759477875,-1.1414132851423409,-26.997711379529324,49.15789520179155,37.32178663448907,-0.7012206083327754,0.5613928551070444,-2.0618667082387176,-6.2424662072240835,16.76293394952268,1.0600013732910227,-0.821560995757693,-0.3019994735717759,-2.779779351448674,2.1757804043051223,-1.540889412510225,0.9368904653666732,1.1090263966502292,94.463671930686,47.07561966787706,1.2388899389384491,8,-1.0849990844726562,0.3950004577636719,-2.802501678466797,-6.375001907348633,1.9099998474121094,2,-0.02883662038559298,1.3773508856532097,59.79999923706055,1.7431632706237814,59.43999862670898,1.0629937342680638,58.13000106811523,-0.02883662038559298
|
|
2538,2017-08-24,60.02000045776367,61.47999954223633,59.81000137329102,60.75,1898500.0,-0.005303276334355345,-1.9043504221054088,-0.901232474792437,39.83645817735855,37.9759652595658,-0.4663153931815245,0.8086523347646875,-1.5543717348220696,-5.837291472239869,15.891756084611128,1.6699981689453054,-1.1168510266848202,-0.5494991302490249,-3.0100634022701698,1.91106514177212,-1.7797812662595973,0.6807830057615476,-2.4099998474121094,62.27391505346985,17.785962311064438,1.2302821360105736,8,-0.47500038146972656,0.7150001525878906,-1.8950014114379883,-5.590002059936523,2.8100013732910156,3,-0.0313229099263036,-1.1414132851423409,60.34000015258789,1.3773508856532097,59.79999923706055,1.7431632706237814,59.43999862670898,-0.0313229099263036
|
|
2539,2017-08-25,60.209999084472656,60.83000183105469,59.849998474121094,60.22000122070313,1195900.0,0.0031655885581454157,-1.6849283571794362,0.013701565071992593,35.624997913836495,37.92238809497604,-0.6546075381818568,0.5176020505354373,-1.5520910821757354,-5.921623622131527,14.823791714649401,0.9800033569335938,-1.3609380124638264,-0.27850036621093466,-2.6700399633360803,2.113039230914211,-1.4742701647735075,0.9172694323516382,-2.5225984954834004,63.92044623282438,23.451852019881443,1.1957697985625737,8,-0.6649990081787109,0.5250015258789062,-1.9575004577636719,-5.780000686645508,2.010002136230476,4,-0.046836069385549295,-1.9043504221054088,60.02000045776367,-1.1414132851423409,60.34000015258789,1.3773508856532097,59.79999923706055,-0.046836069385549295
|
|
2540,2017-08-28,60.13000106811523,61.11000061035156,59.7599983215332,60.68999862670898,1364700.0,-0.001328650017834998,-1.0769217225958887,55.98779557585649,35.11166517344341,37.8117739592315,-0.60709884829582,0.5045426580286616,-1.271620925734247,-5.730082439171532,13.84715917839348,1.3500022888183594,-1.3441094199018124,-0.2829984664917049,-2.616101529897527,2.0501045969141174,-1.4495499981946196,0.8835530652112098,-2.3667485000610284,33.82363390890345,-3.77260212426922,1.1665515317029118,8,-0.585000991821282,0.6049995422363352,-1.4850015640258718,-5.475002288818352,1.2099990844726634,0,-0.013138215557861432,-1.6849283571794362,60.209999084472656,-1.9043504221054088,60.02000045776367,-1.1414132851423409,60.34000015258789,-0.013138215557861432
|
|
2541,2017-08-29,58.31999969482422,60.15999984741211,58.2400016784668,59.90999984741211,3084700.0,-0.03010146916911971,-1.194288404820916,2.839298365122616,30.66088110868465,36.955501766975445,1.1375415730493756,2.1665055532516817,0.6939065578742927,-3.8394861871177284,13.41536817732859,1.9199981689453125,-1.3013560621413376,-1.928499794006349,-4.367767954273333,0.5107683662606348,-3.1481338741398375,-0.7088657138728607,-0.48241218728637847,2.4690762068697563,-32.95372833382102,1.2196340801334915,8,1.2250003814697266,2.4150009155273438,0.44250011444091797,-3.5600013732910156,3.4399986267089844,1,0.031035689004841327,-1.0769217225958887,60.13000106811523,-1.6849283571794362,60.209999084472656,-1.9043504221054088,60.02000045776367,0.031035689004841327
|
|
2542,2017-08-30,57.61000061035156,58.9000015258789,56.86999893188477,58.459999084472656,4685800.0,-0.01217419561364752,1.3468192542612099,0.534590183993148,34.096380447781385,37.23521827178684,1.6880025715750264,2.7314404350651458,1.5956526124079318,-3.04980758303212,13.162913936504905,2.0300025939941264,-1.311648749571745,-2.457498931884764,-5.117366473604434,0.202368609834906,-3.787432702744603,-1.1275651610249255,3.8699989318847656,16.05209502153098,-22.382390581149842,1.3299337708598362,8,1.5649986267089844,2.7549991607666016,1.262497901916504,-2.8500022888183594,3.6899986267089844,2,0.04617253635185947,-1.194288404820916,58.31999969482422,-1.0769217225958887,60.13000106811523,-1.6849283571794362,60.209999084472656,0.04617253635185947
|
|
2543,2017-08-31,57.54999923706055,58.31999969482422,56.56000137329102,57.77000045776367,7728300.0,-0.0010415096798356283,1.6666647400514298,0.2588254301639874,35.95933636828964,37.98831165157238,1.7064090512207883,2.6974005797947456,1.8271234740619917,-2.935693081528811,13.404680671792974,1.759998321533196,-1.2975583678850668,-2.370000267028807,-5.247183786709243,0.5071832526516289,-3.8085920268690217,-0.9314085071885927,3.837800292968751,21.758198456514418,-17.88492499072314,1.438591759840218,8,1.470001220703125,2.660001754760742,1.4549999237060547,-2.7900009155273438,4.400001525878906,3,0.08166812902254206,1.3468192542612099,57.61000061035156,-1.194288404820916,58.31999969482422,-1.0769217225958887,60.13000106811523,0.08166812902254206
|
|
2544,2017-09-01,61.68999862670898,62.58000183105469,60.5,61.22000122070313,11466100.0,0.0719374360474776,-1.1780125625380722,-2.136339991677006,57.43243003779578,40.05569977040696,-2.095905575814136,-1.5263696643729574,-2.120712317947053,-6.988014517012893,13.00103686696938,5.030002593994141,-1.218932047173297,1.7734991073608342,-1.0944154118871623,4.641413626608831,0.3395418477368324,3.207456366984836,-5.1299972534179545,85.21589473971017,42.034364628045836,1.4339572596239998,9,-2.1199970245361257,-1.4799976348876882,-2.6849994659423757,-6.930000305175774,1.6200027465820455,4,0.01847954659950579,1.6666647400514298,57.54999923706055,1.3468192542612099,57.61000061035156,-1.194288404820916,58.31999969482422,0.01847954659950579
|
|
2545,2017-09-05,61.56000137329102,62.18000030517578,60.38000106811523,62.09000015258789,3698200.0,-0.002107266271872965,4.070426924275496,-1.1276632009545102,58.92549069646059,41.86728168060466,-1.8255355294042062,-1.5506980753524076,-1.8322064864242122,-6.776272646779027,12.126026801694595,1.799999237060554,-1.0005279496356678,1.6910017013549847,-1.0234110052339318,4.405414407943901,0.33379534806052646,3.048208054649443,-5.0,83.05647208966195,36.142976337282356,1.3572063532944592,9,-1.9899997711181712,-1.3500003814697337,-2.362502098083503,-6.80000305175782,1.1299972534179545,1,0.010721244845495859,-1.1780125625380722,61.68999862670898,1.6666647400514298,57.54999923706055,1.3468192542612099,57.61000061035156,0.010721244845495859
|
|
2546,2017-09-06,61.4900016784668,61.9900016784668,60.56000137329102,61.47999954223633,2257000.0,-0.0011370970315571771,1.831677783401178,-0.018871998618069003,57.62116631017984,42.80764513709226,-1.665772265087078,-1.6470524846950667,-1.6054344767333433,-6.610373734807567,10.69215801461055,1.4300003051757741,-0.6593746815598536,1.673001861572267,-0.8605965438727381,4.206600267017272,0.4062026588497645,2.9398010642947696,-4.809600296020498,81.89368654977132,33.05464111850242,1.2667992027225015,9,-1.9200000762939453,-1.2800006866455078,-1.9675025939941406,-6.730003356933594,-0.9900016784667969,2,-0.002439445792557726,4.070426924275496,61.56000137329102,-1.1780125625380722,61.68999862670898,1.6666647400514298,57.54999923706055,-0.002439445792557726
|
|
2547,2017-09-07,61.29999923706055,61.61000061035156,60.40999984741211,61.5,1770000.0,-0.0030899729422643185,4.714262359106638,-19.995804729214342,60.89386149515615,45.147356616847546,-1.4810181237625528,-1.5847696806481224,-1.2428058457176974,-6.337057699900882,9.791546865124785,1.2000007629394531,-0.4830319018674274,1.5124994277954116,-0.9316290563335983,3.9566279119244214,0.29043518573090665,2.7345636698599165,-4.501605845642082,78.73750005544615,25.26511303422418,1.2220642420645054,9,-1.7299976348876953,-1.0899982452392578,-1.3250007629394531,-6.540000915527344,-2.1300010681152344,3,0.00750406346162813,1.831677783401178,61.4900016784668,4.070426924275496,61.56000137329102,-1.1780125625380722,61.68999862670898,0.00750406346162813
|
|
2548,2017-09-08,62.34000015258789,63.0,60.68999862670898,61.02000045776367,3571200.0,0.016965757397572334,-1.3333307645179715,-6.599973297221004,69.22374546939258,48.88055078968711,-2.410844759671299,-2.593115169477997,-2.1306429292555578,-7.28573395574557,10.163249418334228,2.3100013732910227,-0.34160528053171646,2.448000335693358,-0.24539610227402164,5.1413967736607376,1.1013021167096682,3.7946985546770478,-5.425974592376704,74.80915585956673,15.887579732796993,1.3466982189836911,9,-2.559999465942383,-2.1299991607666016,-2.365001678466797,-7.5800018310546875,-4.1399993896484375,4,-0.01668272237699331,4.714262359106638,61.29999923706055,1.831677783401178,61.4900016784668,4.070426924275496,61.56000137329102,-0.01668272237699331
|
|
2549,2017-09-11,61.88999938964844,63.08000183105469,61.86000061035156,62.47999954223633,1754200.0,-0.007218491527718918,-2.7538631281801482,-0.44696991590324536,62.14073699647608,51.883780992246294,-1.896960331295773,-2.0821090062157452,-1.6253495376796465,-6.750409257088968,10.825592686433815,1.220001220703125,-0.3223464619525984,1.8914995193481445,-0.9445859384134181,4.727584977109707,0.4734567904673668,3.3095422482289223,-4.732534851845699,55.92584795751287,-3.2719863776368427,1.4180427288807809,9,-2.069997787475586,-1.6799983978271484,-1.8775005340576172,-7.130001068115234,-2.9599990844726562,0,0.0009694841474026106,-1.3333307645179715,62.34000015258789,4.714262359106638,61.29999923706055,1.831677783401178,61.4900016784668,0.0009694841474026106
|
|
2550,2017-09-12,61.790000915527344,62.27999877929688,61.33000183105469,62.18999862670898,1100200.0,-0.0016157452756061508,2.2758627493537453,0.6779620470048048,60.12208585981083,55.15724818681587,-1.7173228070867168,-1.9348183611077516,-1.4884560168926626,-6.587315785314161,11.402734463573859,0.9499969482421946,-0.1770486985463009,1.6985010147094712,-1.247963847631702,4.644965877050645,0.22526858353888457,3.171733445880058,-4.277184140129485,51.685394863735404,-5.095013388824164,1.4732324311705864,9,-1.9699993133544922,-1.5799999237060547,-1.3300018310546875,-7.030002593994141,-2.0699996948242116,1,0.024599456793044316,-2.7538631281801482,61.88999938964844,-1.3333307645179715,62.34000015258789,4.714262359106638,61.29999923706055,0.024599456793044316
|
|
2551,2017-09-13,61.5,62.11999893188477,61.31000137329102,61.72000122070313,1163600.0,-0.004693330817777452,-1.699998728431075,0.5500061989185546,56.05428020669452,57.59701482669511,-1.0379533369415412,-1.5676754925340077,-1.174485442628736,-6.226803091099853,11.25779020795958,0.80999755859375,-0.008290629076107336,1.308500099182126,-1.6887569811122916,4.305757179476544,-0.19012844096508275,2.807128639329335,-3.6531521212627283,40.82394542272386,-10.727544999427131,1.4986285401472104,9,-1.6799983978271484,-1.289999008178711,-0.5750007629394531,-6.415000915527344,-1.4099998474121094,2,0.01934957116599967,2.2758627493537453,61.790000915527344,-2.7538631281801482,61.88999938964844,-1.3333307645179715,62.34000015258789,0.01934957116599967
|
|
2552,2017-09-14,61.11999893188477,61.36000061035156,59.790000915527344,61.25,1943000.0,-0.006178879156345185,7.971368159475101,0.5909106672214772,55.705386637795314,59.791020412195735,-0.12035556913181722,-1.1389574219238412,-0.7666990037763597,-5.772514894151861,10.77300725336299,1.7099990844726562,0.1734030165072653,0.8604990005493249,-2.157178715153698,3.878176716252348,-0.6483398573021901,2.36933785840084,-2.9591618160084536,40.4254603723795,-9.36613857908025,1.5088388578515117,9,0.3150024414062429,-1.2999973297119212,0.2800006866455007,-5.55999946594239,2.170001983642571,3,-0.010143961759157327,-1.699998728431075,61.5,2.2758627493537453,61.790000915527344,-2.7538631281801482,61.88999938964844,-0.010143961759157327
|
|
2553,2017-09-15,60.599998474121094,61.38000106811523,60.0,61.22999954223633,2418000.0,-0.008507861041411213,1.9677310855432117,4.846122245371315,51.955864302396414,59.18251310826247,0.9809419155098809,-0.5162616743359081,-0.16699929166938432,-5.175866419497581,10.10783748526903,1.3800010681152273,0.5711352305055328,0.25849857330322124,-2.6990272841102794,3.216024430716722,-1.220264355403529,1.7372615020099715,-2.144011475334075,24.619979732252386,-22.418428995650178,1.4787629287067492,9,0.8350028991699219,-0.7799968719482422,0.8000011444091797,-5.039999008178711,3.2300033569335938,4,-0.02359736536604795,7.971368159475101,61.11999893188477,-1.699998728431075,61.5,2.2758627493537453,61.790000915527344,-0.02359736536604795
|
|
2554,2017-09-18,59.7599983215332,60.93000030517578,59.18000030517578,60.7400016784668,2057500.0,-0.013861389005588975,1.573528256796329,1.5555582466954485,48.275849809762946,57.99921967640718,1.6968196135886444,0.47654787417251043,0.732009696520926,-4.267476156899072,8.82384791869016,1.75,0.9777278099961109,-0.663001441955565,-3.4487784245428585,2.1227755406317286,-2.0558899332492118,0.7298870493380818,-1.026570432810125,18.70962264011632,-28.76108204489498,1.3928884912936474,9,1.3700027465820312,0.06000328063964844,1.5725011825561523,-4.19999885559082,2.1100006103515696,0,-0.026104377550352775,1.9677310855432117,60.599998474121094,7.971368159475101,61.11999893188477,-1.699998728431075,61.5,-0.026104377550352775
|
|
2555,2017-09-19,58.95000076293945,59.790000915527344,58.0099983215332,59.33000183105469,3163800.0,-0.013554176394644957,1.7384671363637698,0.3877548637223533,53.23741571302498,57.51213627672331,2.344168474117616,1.3153947906905117,1.5825043577650177,-3.3939026199327245,8.805383893973492,1.7800025939941406,1.378621120865148,-1.4484991073608384,-4.27893736837725,1.3819391536555727,-2.863718237869044,-0.03327997685263284,4.130001068115234,22.871102233871497,-29.040674286939563,1.4152191305082056,9,1.5949993133544922,0.8700008392333984,1.9949989318847656,-3.3900012969970703,3.1199989318847656,1,-0.00033927832917424183,1.573528256796329,59.7599983215332,1.9677310855432117,60.599998474121094,7.971368159475101,61.11999893188477,-0.00033927832917424183
|
|
2556,2017-09-20,58.56000137329102,59.06000137329102,58.06000137329102,58.88000106811523,1566600.0,-0.006615765642086546,1.9411751506243144,0.8421020930582369,55.04782560225401,56.86257673306752,2.542176275495798,1.6946174206741986,2.00608024269242,-2.9296549316221885,8.785922050417888,1.0,1.224538410582987,-1.7764986038207908,-4.714419549343901,1.1614223417023197,-3.2454590765823426,-0.3075381310592391,4.418600387573235,16.320552032654934,-38.469618422862396,1.4689604727615542,9,1.9849987030029226,1.2600002288818288,2.384998321533196,-2.7650012969970774,3.4499969482421804,2,0.01980874009919642,1.7384671363637698,58.95000076293945,1.573528256796329,59.7599983215332,1.9677310855432117,60.599998474121094,0.01980874009919642
|
|
2557,2017-09-21,58.599998474121094,58.849998474121094,58.0,58.31000137329102,1034200.0,0.0006830105855890611,1.1519027683214789,-0.9062418043535454,55.59105288537908,55.34783311262157,2.3232182446262755,1.5995918780795435,2.0027508781044503,-2.8878708406677163,9.066009705332727,0.8499984741210938,1.0467455564723522,-1.6495014190673842,-4.6883064981729206,1.389303660038152,-3.168903958620156,-0.13009887951461252,4.279231217956543,17.751428535958063,-39.51442981739024,1.5194025395527684,9,1.94000244140625,1.2200031280517578,2.487502098083496,-1.019998550415039,3.8000030517578054,3,0.025426650465269374,1.9411751506243144,58.56000137329102,1.7384671363637698,58.95000076293945,1.573528256796329,59.7599983215332,0.025426650465269374
|
|
2558,2017-09-22,58.13999938964844,58.790000915527344,57.86999893188477,57.9000015258789,1513800.0,-0.007849813932602756,-5.133284166624525,0.8275871140869419,18.91416656812575,50.54488084280487,2.374497873020708,2.0148255929861065,2.4751633270101223,-2.361826580168483,9.871373321130317,0.920001983642571,0.8664874621546019,-2.015500450134276,-5.1971484722682675,1.1661475719997156,-3.6063244612012753,-0.4246764390672766,4.544061114746093,8.823540411463322,-43.05177164150002,1.5908240110669971,9,1.93499946594239,1.680002212524414,2.9575014114379883,-0.5599994659423828,3.5800018310546946,4,0.08857931854047862,1.1519027683214789,58.599998474121094,1.9411751506243144,58.56000137329102,1.7384671363637698,58.95000076293945,0.08857931854047862
|
|
2559,2017-09-25,57.38999938964844,58.36000061035156,57.18999862670898,57.88999938964844,2338700.0,-0.012899896936248267,-1.5999999999999748,-2.083351877165593,17.06158538385921,45.760380789921356,2.703328348657955,2.6801380252993,3.2136433752299993,-1.5454803267018349,10.852585012878457,1.1700019836425852,0.6248739191207235,-2.6245004653930692,-6.037512788458692,0.7885118576725532,-4.331006626925877,-0.9179943038602616,5.00521742039551,7.692330264461243,-38.57655247188507,1.7065061615328108,9,2.2649993896484375,2.430002212524414,3.7650012969970703,0.1900005340576172,4.119998931884766,0,0.11221471527960758,-5.133284166624525,58.13999938964844,1.1519027683214789,58.599998474121094,1.9411751506243144,58.56000137329102,0.11221471527960758
|
|
2560,2017-09-26,59.34000015258789,59.63999938964844,57.7599983215332,57.7599983215332,3060200.0,0.03397805861087333,-1.379745429611674,-3.160003662109375,36.90620118371786,43.63281645403506,0.4126408902830221,0.7040128882791947,1.276800967933994,-3.4096175981173786,11.379243702012811,2.25,0.20941066145313414,-0.6349996566772447,-4.060646166652489,2.790646853298,-2.3478229116648635,1.077823598310374,2.638799202789258,87.75513699429979,44.0926474540486,1.712823254987621,9,-0.055000305175788355,0.48000144958496094,1.3950004577636719,-1.760000228881836,2.1500015258789062,1,0.042635638233758044,-1.5999999999999748,57.38999938964844,-5.133284166624525,58.13999938964844,1.1519027683214789,58.599998474121094,0.042635638233758044
|
|
2561,2017-09-27,60.13000106811523,60.27999877929688,59.1500015258789,59.33000183105469,1930400.0,0.013313126280686038,1.0545504357445799,0.5063280442697474,43.359826939997035,42.26108759872413,-0.6617179298499138,0.05962227505127515,0.5210152557711751,-4.11164258882534,11.340320954532379,1.129997253417983,-0.07257811765065014,0.06450119018553835,-3.2715128611726385,3.400515241543715,-1.60350583549355,1.7325082158646268,1.4656942289684665,95.14570537946317,53.60997254842021,1.668007025679087,9,-0.845001220703125,-0.3099994659423757,0.2624998092651438,-2.5500011444091726,0.6299972534179759,2,0.03226340582484544,-1.379745429611674,59.34000015258789,-1.5999999999999748,57.38999938964844,-5.133284166624525,58.13999938964844,0.03226340582484544
|
|
2562,2017-09-28,60.27000045776367,60.93999862670898,59.90999984741211,60.02000045776367,1237800.0,0.002328278515908444,-3.3829621453152092,0.31250029802351087,36.91529245866282,40.58991294942041,-1.0448461169566698,0.13609900267115904,0.354054697060441,-4.157807322291433,10.60211042389848,1.029998779296868,-0.3386164912028704,0.07150058746337606,-3.058028221571277,3.201029396498029,-1.4932638170539505,1.6362649919807026,0.9732391056900411,82.13338216145853,42.95560270989229,1.5647644045173281,9,-1.2050018310546946,-0.4499988555908203,-0.125,-2.690000534057617,0.8800010681152273,3,0.02887004895559775,1.0545504357445799,60.13000106811523,-1.379745429611674,59.34000015258789,-1.5999999999999748,57.38999938964844,0.02887004895559775
|
|
2563,2017-09-29,62.25,62.33000183105469,60.13000106811523,60.5,2206800.0,0.03285215741161118,1.3036613034655833,7.0,51.90678394173209,40.993350075194755,-3.091257981778071,-1.5533768132443129,-1.6227170952712697,-6.037254162922977,9.944503132605103,2.2000007629394602,-0.5020506706450902,1.816500091552733,-1.1786138948749283,4.811614077980394,0.3189430983388988,3.314057084766567,-5.060001373291023,98.44354511322,58.84856225015706,1.4975569932138315,9,-2.489999771118164,-2.4299983978271484,-2.2549991607666016,-4.670000076293945,-0.45999908447265625,4,0.0024096630663277274,-3.3829621453152092,60.27000045776367,1.0545504357445799,60.13000106811523,-1.379745429611674,59.34000015258789,0.0024096630663277274
|
|
2564,2017-10-02,62.83000183105469,63.209999084472656,61.7400016784668,62.16999816894531,2116200.0,0.009317298490838288,1.070421551455497,0.3771449497767857,55.24194106599275,41.2160751144134,-3.564867155336458,-2.1540317501110025,-2.219442365823056,-6.529713973677495,10.166722482888996,1.4699974060058594,-0.6300671449834283,2.3395017623901353,-0.7963793471083918,5.475382871888662,0.7715612076408718,3.907442317139399,-5.5372031402587965,93.02757430784253,52.691525903535485,1.5679405547492626,10,-2.630002975463867,-2.9450016021728516,-2.6900014877319336,-5.005001068115234,-2.5900001525878906,0,-0.017666728919350727,1.3036613034655833,62.25,-3.3829621453152092,60.27000045776367,1.0545504357445799,60.13000106811523,-0.017666728919350727
|
|
2565,2017-10-03,62.22000122070313,63.349998474121094,61.90999984741211,62.97999954223633,1654400.0,-0.00970874729546889,-1.086952916167946,-1.1515062190779937,53.51563169388244,41.04583134681656,-2.7292464366735842,-1.5726826363776283,-1.636177349168392,-5.858461095736381,10.49124887033078,1.4399986267089844,-0.6959040528581326,1.6965011596679744,-1.5000718502154413,4.89307416955139,0.098214654726263,3.294787664609686,-4.690514514160171,73.09528394083966,31.465151588342792,1.5982865049417085,10,-1.950002670288093,-2.2650012969970774,-2.080000877380378,-4.140001296997077,-0.5800018310546946,1,-0.011411168197368649,1.070421551455497,62.83000183105469,1.3036613034655833,62.25,-3.3829621453152092,60.27000045776367,-0.011411168197368649
|
|
2566,2017-10-04,61.34000015258789,62.599998474121094,61.2599983215332,62.13999938964844,1137000.0,-0.014143379152207869,-1.7916585538367393,1.05263289982885,51.0242144528039,40.5384048543082,-1.5795373668850274,-0.7425673124756713,-0.7898202779739165,-4.897752355110683,10.670331882783454,1.3400001525878906,-0.6730459883202116,0.8240001678466768,-2.3637162986380957,4.011716634331449,-0.7698580653957094,2.417858401089063,-3.4612827399902386,41.5697929084306,-0.2039350068963799,1.5938582332423856,10,-1.0700016021728516,-1.385000228881836,-1.1999998092651367,-3.260000228881836,2.670001983642578,2,0.0024454112407199524,-1.086952916167946,62.22000122070313,1.070421551455497,62.83000183105469,1.3036613034655833,62.25,0.0024454112407199524
|
|
2567,2017-10-05,61.7599983215332,62.27999877929688,61.16999816894531,61.27999877929688,1251900.0,0.0068470519709902256,-2.1714268587092374,-0.5999999999999911,55.451129369560064,44.598067387800896,-1.6809168875809064,-1.1872051563560717,-1.2254133788456585,-5.2077548138883145,10.926669344326365,1.1100006103515696,-0.6336712191980851,1.2209983825683608,-1.997029596840747,4.439026361977469,-0.38801560713619665,2.8300123722729182,-3.553004045244144,50.62107349458549,6.401670675459968,1.609013989704554,10,-1.489999771118164,-1.8049983978271484,-1.6199979782104492,-3.674997329711914,3.110004425048828,3,-0.016191710284605754,-1.7916585538367393,61.34000015258789,-1.086952916167946,62.22000122070313,1.070421551455497,62.83000183105469,-0.016191710284605754
|
|
2568,2017-10-06,61.29999923706055,62.08000183105469,61.13999938964844,61.7400016784668,1257600.0,-0.0074481719069651176,-1.473683682176379,-0.9166726271368422,57.50488177406571,49.091766986712734,-0.8107967240033958,-0.8528408320847376,-0.7866759895642303,-4.61616581547959,10.516328697404791,0.94000244140625,-0.582904620145726,0.8129993438720717,-2.3148394064895044,3.940838094233648,-0.7509200313087163,2.37691871905286,-2.784424708901568,7.239815099302997,-38.545518300410244,1.5639193751807887,10,-0.7450008392333984,-1.3449993133544922,-1.5299997329711914,-3.1949996948242188,3.299999237060561,4,-0.002446944747936719,-2.1714268587092374,61.7599983215332,-1.7916585538367393,61.34000015258789,-1.086952916167946,62.22000122070313,-0.002446944747936719
|
|
2569,2017-10-09,61.95000076293945,62.099998474121094,60.79999923706055,61.33000183105469,1488500.0,0.010603613930975975,1.8261026408647807,-1.4090806630600639,64.85148739223482,52.19679878765906,-0.8336006198253472,-1.5790768144546163,-1.4624301774819628,-5.115091315248975,9.956452764961444,1.2999992370605469,-0.5093627807272441,1.460000801086423,-1.6736137716205377,4.593615373793384,-0.10680648526705738,3.0268080874399033,-3.1443607980227455,45.09811254706665,-3.4375947177343207,1.5668072863534819,10,-0.7000007629394531,-1.680002212524414,-2.3350000381469727,-3.845001220703125,2.979999542236328,0,-0.002582725511568129,-1.473683682176379,61.29999923706055,-2.1714268587092374,61.7599983215332,-1.7916585538367393,61.34000015258789,-0.002582725511568129
|
|
2570,2017-10-10,63.31000137329102,63.4000015258789,61.81999969482422,61.88000106811523,1569400.0,0.02195319763684589,-1.0387080261072352,2.3064560786075328,71.45438180192934,55.31841599454043,-1.7558843921706782,-2.971726034866883,-2.826785804347331,-6.316010854454127,9.9782991998466,1.5800018310546804,-0.05434725814683361,2.744001388549812,-0.5897084712788612,6.077711248378485,1.0771464586354753,4.410856318464148,-4.231699897822054,96.53845871694291,42.11314089471692,1.6668549299143354,10,-1.655000686645515,-3.0150012969970845,-3.4200000762939524,-5.205001831054695,1.6000022888183665,1,-0.0484915436460468,1.8261026408647807,61.95000076293945,-1.473683682176379,61.29999923706055,-2.1714268587092374,61.7599983215332,-0.0484915436460468
|
|
2571,2017-10-11,62.68999862670898,63.27000045776367,62.36999893188477,63.27000045776367,1809100.0,-0.0097931248323051,2.1034437399699843,-0.4055955994942202,67.55364067663851,58.72267690764885,-0.8208819447135838,-2.380025641692413,-2.2174652530897987,-5.539875350847787,10.014585722729565,0.94000244140625,0.5272765312653576,2.0644987106323143,-1.3800365847752047,5.509034006039826,0.34223106292855476,3.786766358336074,-3.2659611472072143,72.69222022521359,13.06494747843783,1.7222676477037575,10,-0.9249973297119141,-2.394998550415039,-2.799997329711907,-4.199998855590813,3.020000457763679,2,-0.01674907098519518,-1.0387080261072352,63.31000137329102,1.8261026408647807,61.95000076293945,-1.473683682176379,61.29999923706055,-0.01674907098519518
|
|
2572,2017-10-12,60.5,61.9000015258789,60.18999862670898,61.68999862670898,3305500.0,-0.03493378010341719,1.1242213655631115,2.0517152929414797,58.819132096816865,59.49071559154716,1.5703077523949602,-0.2517655011386921,-0.051566596361610095,-3.2084063430053362,10.488779499076731,2.5,0.8235580849750335,-0.09449996948242045,-3.531448192749437,3.342448253784596,-1.8129740811159252,1.6239741421510843,-0.757885396788069,9.65735493171007,-54.06657743754853,1.7184741116335074,10,1.2950000762939382,-0.2049999237060618,-0.6099987030029297,-1.5249996185302734,5.80999755859375,3,0.058016564235214396,2.1034437399699843,62.68999862670898,-1.0387080261072352,63.31000137329102,1.8261026408647807,61.95000076293945,0.058016564235214396
|
|
2573,2017-10-13,59.16999816894531,61.4000015258789,57.54999923706055,60.41999816894531,5468600.0,-0.021983501339746914,1.398750303036071,1.0504213802808837,56.37535072790728,59.616649998426546,2.701563961213296,1.0177941345339292,1.2619173057052961,-1.7318951303566124,11.459642814419013,3.8500022888183523,0.9857901767158381,-1.3530017852783232,-4.848467789216841,2.1424642186601943,-3.100734787247582,0.3947312166909356,4.230003356933587,27.69227859929591,-41.338061845957476,1.7477330019692598,10,1.305002212524414,1.1250019073486257,0.7200031280517578,0.24000167846679688,7.709999084472656,4,0.09633268132545414,1.1242213655631115,60.5,2.1034437399699843,62.68999862670898,-1.0387080261072352,63.31000137329102,0.09633268132545414
|
|
2574,2017-10-16,58.20000076293945,59.36000061035156,57.81999969482422,59.209999084472656,2165000.0,-0.01639339929057071,1.35114397118305,0.8079986572265625,45.608632146310356,58.73809449314076,3.291907272867057,1.965711121396339,2.1631650377297973,-0.6192220878900443,12.183236120816442,1.5400009155273438,1.1802329352469556,-2.2449993133544908,-5.87902901544193,1.389030388732948,-4.062014164398207,-0.4279844623107749,5.083000717163081,11.111132847269376,-53.25590685004407,1.8170148510437183,10,2.2749996185302734,2.094999313354485,1.7950000762939453,1.2099990844726562,8.380001068115234,0,0.10996559497052516,1.398750303036071,59.16999816894531,1.1242213655631115,60.5,2.1034437399699843,62.68999862670898,0.10996559497052516
|
|
2575,2017-10-17,58.93000030517578,59.849998474121094,57.4000015258789,57.849998474121094,3736900.0,0.012542947296680707,-1.474749732199957,-1.0693105206503881,45.35603491215129,58.10829676640158,2.286603576630334,1.3008306310652387,1.3473025698009167,-1.1994155648778104,12.205673392830024,2.4499969482421946,1.0912236085313225,-1.5139997482299776,-5.149772243225755,2.1217727467657994,-3.331885995727866,0.3038864992679109,4.238341130065912,26.064719892642664,-32.98762424104712,1.81788624749789,10,1.470001220703118,1.364999771118157,1.085000991821289,0.5599994659423828,7.870002746582031,1,0.10181571303119474,1.35114397118305,58.20000076293945,1.398750303036071,59.16999816894531,1.1242213655631115,60.5,0.10181571303119474
|
|
2576,2017-10-18,59.72000122070313,59.77999877929688,59.0,59.20000076293945,1551400.0,0.013405751084952344,1.4375130386061634,0.481481089023587,47.97347422690559,57.27744619499553,1.3886734615491463,0.6347329358037896,0.4782035275363228,-1.8261508638163093,12.229323202903586,0.8499984741211009,0.9181358489654912,-0.7819988250732379,-4.327104897832008,2.7631072476855394,-2.554551861452623,0.9905542113061472,3.217606618164048,51.55554877387184,-4.388119897802547,1.7725530363793884,10,0.680000305175767,0.5749988555908061,0.2950000762939382,0.48999977111815696,7.069999694824212,2,0.08690559838111733,-1.474749732199957,58.93000030517578,1.35114397118305,58.20000076293945,1.398750303036071,59.16999816894531,0.08690559838111733
|
|
2577,2017-10-19,60.09000015258789,60.22999954223633,59.25,59.66999816894531,1536600.0,0.006195561358369295,1.7999956403507338,0.8076954113633752,40.9699024924065,55.44022627481117,0.8458202658971814,0.40273299685844677,0.052407306630826156,-2.023965665869369,12.114219933920289,0.9799995422363281,0.8016966348254471,-0.48649997711181925,-3.924310472243988,2.9513105180203496,-2.2054052246779037,1.2324052704542652,2.6261034337597593,67.24996566772478,15.993119182185978,1.7189052475660862,10,0.3100013732910085,0.20499992370604758,-0.07499885559082031,0.12000083923339844,6.039997100830078,3,0.09352635908826379,1.4375130386061634,59.72000122070313,-1.474749732199957,58.93000030517578,1.35114397118305,58.20000076293945,0.09352635908826379
|
|
2578,2017-10-20,63.290000915527344,63.349998474121094,61.04999923706055,61.47999954223633,3497700.0,0.0532534657149879,1.3834232325368574,4.309506725642819,51.577500091573654,53.96533879695993,-2.2822120508033024,-2.5209083913724726,-3.1144867051843406,-5.037174586641996,11.98180773351326,3.259998321533203,0.85462103587858,2.45600070953369,-0.9848833453104362,5.896884764377823,0.7355586821116233,4.176442736955757,-5.889999389648445,98.9916371535035,50.828366985927545,1.7204420274220655,10,-2.8899993896484446,-2.9950008392334055,-2.66249942779541,-3.0799999237060547,4.0800018310546875,4,0.047716805172702825,1.7999956403507338,60.09000015258789,1.4375130386061634,59.72000122070313,-1.474749732199957,58.93000030517578,0.047716805172702825
|
|
2579,2017-10-23,63.83000183105469,64.80999755859375,63.29999923706055,63.38000106811523,2255700.0,0.00853216792093403,-3.9507782551326067,0.24861901741060624,55.54789928780056,52.197951850945614,-2.8245183306213306,-2.6917080667442264,-3.598626786830721,-5.391734056290964,11.685210340766545,1.5199966430664062,0.8341944237619217,2.67400150299072,-0.6116834665895823,5.959686472571022,1.0311590182005688,4.316843987780871,-6.311000366210948,86.77467945714925,40.03986644642397,1.64284248479015,10,-2.7250022888183594,-2.8300037384033203,-3.202500343322754,-3.6200008392333984,3.0400009155273438,0,0.04778310096929039,1.3834232325368574,63.290000915527344,1.7999956403507338,60.09000015258789,1.4375130386061634,59.72000122070313,0.04778310096929039
|
|
2580,2017-10-24,61.86999893188477,63.95000076293945,61.81999969482422,63.709999084472656,2000600.0,-0.030706608850766592,-1.1958789442326259,-4.088882295596071,51.69980322137524,50.43641435591637,-1.2183873410794845,-0.5612196618500676,-1.6098672398623393,-3.345539813974817,12.008727657353603,2.1300010681152344,0.7772440032329655,0.5874986648559641,-2.597055830783539,3.7720531604954672,-1.0047785829637874,2.1797759126757157,-4.059357623291035,49.397592734607386,1.9264315481999787,1.5922772478197522,10,-0.7649993896484446,-0.8700008392334055,-1.3949975967407298,-1.6599979400634837,5.0900001525878835,1,0.07612741200069117,-3.9507782551326067,63.83000183105469,1.3834232325368574,63.290000915527344,1.7999956403507338,60.09000015258789,0.07612741200069117
|
|
2581,2017-10-25,62.06999969482422,62.47000122070313,60.77999877929688,61.9900016784668,1491600.0,0.0032325968384068204,2.840909977588619,-0.043477179197462565,51.00846207207219,49.56856213094474,-1.6936937248619088,-0.641308802742131,-1.7643321129703082,-3.4351168805708596,12.584749308677235,1.69000244140625,0.5795380743753569,0.6904994964599638,-2.4642900471509392,3.845289040070867,-0.8868952753454877,2.2678942682654153,-3.979384136230479,50.71944124265876,3.4960804224953392,1.577394771805451,10,-0.9650001525878906,-1.0700016021728516,-1.8874988555908203,-1.8599987030029297,5.150001525878892,2,0.07620433994182885,-1.1958789442326259,61.86999893188477,-3.9507782551326067,63.83000183105469,1.3834232325368574,63.290000915527344,0.07620433994182885
|
|
2582,2017-10-26,62.0099983215332,63.349998474121094,60.52999877929688,62.31000137329102,3152300.0,-0.0009666726854522523,1.3697503774631212,-3.750131133470119,52.37140502581608,49.12367927515682,-1.5611448753728894,-0.46827614207685997,-1.6669350250179136,-3.250347559860394,13.22330339312234,2.8199996948242116,0.1489036646478752,0.5434982299804716,-2.5782580111152242,3.6652544710761674,-1.0173798905673763,2.1043763505283195,-3.6506074829394635,34.57943841936002,-16.97033834817904,1.5608781205478488,10,-0.904998779296875,-1.010000228881836,-1.8274974822998047,-1.799997329711914,5.210002899169908,3,0.07708438515364824,2.840909977588619,62.06999969482422,-1.1958789442326259,61.86999893188477,-3.9507782551326067,63.83000183105469,0.07708438515364824
|
|
2583,2017-10-27,62.4000015258789,62.86000061035156,61.5,61.81999969482422,1239100.0,0.006289360020999446,-1.2295069665057408,-1.9333197701031806,51.529573218406675,49.781561616500866,-1.6145790273356653,-0.8922094572501535,-1.9884493124827287,-3.5152417402611036,13.108121677048123,1.3600006103515625,-0.21276211438549097,0.9260013580322166,-2.2043894847375114,4.0563922008019375,-0.6391940633526474,2.4911967794170806,-3.7825864184851596,43.69166541886788,-8.315881084301232,1.5651954213848613,10,-1.295001983642571,-1.400003433227532,-2.2200002670288015,-2.19000053405761,3.9599990844726634,4,0.059775571095012525,1.3697503774631212,62.0099983215332,2.840909977588619,62.06999969482422,-1.1958789442326259,61.86999893188477,0.059775571095012525
|
|
2584,2017-10-30,61.72000122070313,62.52000045776367,61.599998474121094,62.290000915527344,924800.0,-0.010897440521596025,-1.2715952867597886,-0.9827549919760067,44.33357450468108,49.66795490455973,-0.42773862561487164,-0.31582386107159977,-1.2196922497189817,-2.7043538788890444,12.541981688992024,0.9200019836425781,-0.3324162184374444,0.3015010833740277,-2.7663995660498486,3.369401732797897,-1.2324492413379105,1.8354514080859659,-2.8548828152613908,34.79537284182519,-11.10098328892066,1.5339503247119362,10,0.1849975585937429,-0.7200031280517649,-1.7725009918212962,-1.510000228881843,5.940002441406257,0,0.09154247268523519,-1.2295069665057408,62.4000015258789,1.3697503774631212,62.0099983215332,2.840909977588619,62.06999969482422,0.09154247268523519
|
|
2585,2017-10-31,61.5099983215332,62.97000122070313,61.459999084472656,61.79999923706055,1224600.0,-0.0034025096405779776,-6.743612817402909,0.5087738084084067,45.668137275221525,49.411806354372615,0.20866751958928376,-0.17048052458258667,-0.9637744708607414,-2.36303643353142,11.953426832090095,1.5100021362304759,-0.3153086512613825,0.12699832916259624,-2.9181991357065016,3.172195794031701,-1.3956004032719562,1.6495970615971487,-2.407084749965378,34.751760577669515,-7.434743819625787,1.5225987324345511,10,0.5200004577636719,-0.404998779296875,-1.7724981307983398,-1.299997329711914,10.500003814697266,1,0.0871403767080321,-1.2715952867597886,61.72000122070313,-1.2295069665057408,62.4000015258789,1.3697503774631212,62.0099983215332,0.0871403767080321
|
|
2586,2017-11-01,61.4900016784668,62.88000106811523,60.81000137329102,62.209999084472656,1193900.0,-0.0003250958155107675,1.0097071018134616,2.4827418378890322,54.32314826567998,50.89550032918078,0.5656239668113585,-0.14616384591938925,-0.9087543167625185,-2.2137018344992896,11.665529879933507,2.0699996948242045,-0.02194079731751941,0.0995016098022461,-2.9459888079494476,3.14499202755394,-1.4232435990736008,1.622246818678093,-2.158804747417932,34.042659682974104,-11.752174743149858,1.5227452088758455,11,1.1799964904785156,-0.38500213623046875,-1.9375009536743164,-1.2800006866455078,12.27999496459961,2,0.08895750945997127,-6.743612817402909,61.5099983215332,-1.2715952867597886,61.72000122070313,-1.2295069665057408,62.4000015258789,0.08895750945997127
|
|
2587,2017-11-02,60.7599983215332,61.91999816894531,60.52000045776367,61.849998474121094,1146500.0,-0.011871903350252011,1.2764198897769177,1.5138945550298555,57.327182945330364,51.53435397959818,1.5652656072932558,0.5323759578424827,-0.16889654956553102,-1.36511625979837,11.367132277284457,1.3999977111816406,0.23261397501643444,-0.5805017471313505,-3.633276496909531,2.47227300264683,-2.1068891220204407,0.9458856277577397,-1.2096493653825462,9.795828123807878,-36.70718464475175,1.5263873748890893,11,1.9050006866455078,0.345001220703125,-1.2074975967407227,-0.5499973297119141,12.880001068115234,3,0.10631999798591996,1.0097071018134616,61.4900016784668,-6.743612817402909,61.5099983215332,-1.2715952867597886,61.72000122070313,0.10631999798591996
|
|
2588,2017-11-03,61.1500015258789,61.540000915527344,60.61999893188477,61.02000045776367,760100.0,0.006418749425927572,1.0219827206760663,-0.11926701827204085,64.36220179383359,52.51372092471296,0.9384704143241791,0.1376146991399807,-0.5339941708333171,-1.6442425429615568,11.074993945874995,0.920001983642571,0.4206465336796086,-0.1829986572265696,-3.236929148214081,2.8709318337609346,-1.7099639027203253,1.343966588267186,-1.389266625630519,25.71432130328666,-24.22183342327824,1.5269652454937532,11,1.0849990844726634,-0.04500198364257102,-1.7075014114379812,-0.9400005340576101,13.15999603271485,4,0.0992640971931189,1.2764198897769177,60.7599983215332,1.0097071018134616,61.4900016784668,-6.743612817402909,61.5099983215332,0.0992640971931189
|
|
2589,2017-11-06,61.790000915527344,61.9900016784668,61.27000045776367,61.36000061035156,1053700.0,0.010466056805862767,-1.3606573779923457,3.3076674785060054,64.04713279847715,53.885646433279845,-0.023841879640720265,-0.5428165653069357,-1.1472627901458665,-2.169156502362995,11.116192944043647,0.8400001525878977,0.7187536326198867,0.4650007247924819,-2.582956807524255,3.5129582571092257,-1.05897804136589,1.9889794909508538,-1.8272955089451486,51.836737235948924,-1.0727689869156123,1.523978766158371,11,0.14499855041503906,-0.6850013732910156,-2.0,-1.5799999237060547,12.400001525878906,0,0.07396018169787433,1.0219827206760663,61.1500015258789,1.2764198897769177,60.7599983215332,1.0097071018134616,61.4900016784668,0.07396018169787433
|
|
2590,2017-11-07,60.2400016784668,61.709999084472656,60.11000061035156,61.6500015258789,1056600.0,-0.02508495248575149,1.0915081567471745,-3.2790670853959134,52.37659871004813,54.03766161527717,1.4199497865174635,0.8067561551154228,0.4145861910115016,-0.5093618936263837,10.260321475663536,1.6800003051757812,0.581047911604557,-0.9314985275268555,-3.8656337981463764,2.0026367430926655,-2.398566162836616,0.535569107782905,4.569995880126953,4.693178578756972,-46.38875255377582,1.4670676353097603,11,1.4899978637695312,0.8649978637695312,-0.19750213623046875,-0.030000686645507812,14.539997100830078,1,0.12317400028052994,-1.3606573779923457,61.790000915527344,1.0219827206760663,61.1500015258789,1.2764198897769177,60.7599983215332,0.12317400028052994
|
|
2591,2017-11-08,61.63999938964844,61.75,59.93000030517578,60.349998474121094,1134300.0,0.02324033320341168,1.410592211965501,-0.9148943653398238,56.474509595212304,54.49356212298787,-0.05303517770739319,-0.7124667176899067,-0.8986986828379386,-1.8042000527742914,9.395082926803545,1.8199996948242188,0.34437358013578034,0.5209991455078153,-2.335277068334733,3.3772753593503637,-0.9071389614134588,1.9491372524290895,3.0759982299804705,83.00960895675506,32.56944308051638,1.4281381069212757,11,-0.18999862670898438,-0.5349998474121094,-1.5275001525878906,-1.4299983978271484,14.180000305175781,2,0.16823495861882698,1.0915081567471745,60.2400016784668,-1.3606573779923457,61.790000915527344,1.0219827206760663,61.1500015258789,0.16823495861882698
|
|
2592,2017-11-09,64.01000213623047,64.30000305175781,61.25,61.25,2567900.0,0.03844910399171808,-1.2101454283100075,2.139535021261747,53.231599075159714,54.68267610707153,-2.3574092587408515,-2.957667237001253,-3.129772227779398,-4.0337562655543024,10.260731989922874,3.0500030517578125,0.3691344897867026,2.7155017852783203,-0.40018739198927733,5.831190962545918,1.1576571966445215,4.273346373912119,0.5145555908203079,93.36382761420079,47.03826780892105,1.557844588633797,11,-1.8950004577636719,-2.9050025939941406,-3.897502899169922,-3.8000011444091797,12.540000915527344,3,0.15247608469163998,1.410592211965501,61.63999938964844,1.0915081567471745,60.2400016784668,-1.3606573779923457,61.790000915527344,0.15247608469163998
|
|
2593,2017-11-10,64.87000274658203,65.0,63.65999984741211,63.91999816894531,1781100.0,0.013435409805505838,1.214877961121585,0.34420429070182085,54.53752013032535,55.81644784325423,-3.162795937130099,-3.5507936764337984,-3.8360516155429423,-4.758539650816928,9.902402541634432,1.3400001525878906,0.41950971796175196,3.2905021667480483,-0.0421724580422449,6.6231767915383415,1.6241648543529053,4.956839479143191,-4.94000244140625,97.43595145477664,53.90425663571983,1.6663373123951448,11,-2.4050025939941406,-3.670001983642578,-4.757503509521484,-4.660001754760742,11.699996948242188,4,0.13519340637808885,-1.2101454283100075,64.01000213623047,1.410592211965501,61.63999938964844,1.0915081567471745,60.2400016784668,0.13519340637808885
|
|
2594,2017-11-13,64.59999847412111,65.97000122070311,64.06999969482422,64.87999725341797,1789200.0,-0.00416223618049949,-1.8358309230453682,-0.29473413695900336,63.97131602158569,57.85013437062803,-2.728201461341534,-2.926791748796603,-3.5457591687955343,-4.3688439111192565,9.67130887100386,1.900001525878892,0.45019708715481244,2.70049800872804,-0.4919704543489587,5.892966471805039,1.1042637771895372,4.296732240266543,-4.568598175048841,77.31783875959242,33.101818705650615,1.5962342315384999,11,-1.649997711181662,-2.9149971008301065,-4.344999313354506,-4.389997482299819,12.27999877929686,0,0.15030958690134466,1.214877961121585,64.87000274658203,-1.2101454283100075,64.01000213623047,1.410592211965501,61.63999938964844,0.15030958690134466
|
|
2595,2017-11-14,64.93000030517578,65.05999755859375,63.54999923706055,64.08999633789061,866200.0,0.005108387598288688,1.7454553020897634,-3.000027247956606,64.4444230376499,58.974720456402466,-2.8184483682649955,-2.9347049568447403,-3.8470290360519996,-4.593903388487561,9.632358939387196,1.5099983215332031,0.4817657673209297,2.7304998397827163,-0.4143307989225775,5.87533047848801,1.158084520430073,4.30291515913536,-4.661055969238284,82.78144440584856,37.7609831249883,1.5724153193526467,11,-1.9799995422363352,-3.24499893188478,-4.170001029968262,-4.719999313354492,12.80999755859375,1,0.14261515620988408,-1.8358309230453682,64.59999847412111,1.214877961121585,64.87000274658203,-1.2101454283100075,64.01000213623047,0.14261515620988408
|
|
2596,2017-11-15,64.91000366210939,65.61000061035156,63.88000106811523,64.37999725341797,901800.0,-0.00030797232361634563,-1.261439114391132,0.6309570303630365,64.70589145613332,59.79457695760279,-2.528171038786084,-2.64137489756272,-3.795683756435892,-4.470091022125942,9.676132183649042,1.7299995422363352,0.701761552466408,2.4510030746460103,-0.6888733427029194,5.59087949199494,0.8810648659715525,4.020941283320475,-4.413017050781264,77.54243041412138,29.91235851019166,1.5699382086744633,11,-1.9600028991699432,-3.225002288818388,-3.9350032806396626,-4.7000026702881,13.569999694824205,2,0.15205661008072013,1.7454553020897634,64.93000030517578,-1.8358309230453682,64.59999847412111,1.214877961121585,64.87000274658203,0.15205661008072013
|
|
2597,2017-11-16,65.70999908447266,65.91999816894531,64.37999725341797,64.90000152587889,1009400.0,0.012324686138174723,1.5040752273319355,1.528278800616088,66.11487917035025,59.98931888832686,-2.852095985467045,-3.160802228988196,-4.548262900855946,-5.15321995531891,10.077367516337763,1.5400009155273438,0.9523783290717844,2.969998550415042,-0.2811396266242099,6.221136727454301,1.344429461895416,4.595567638934668,-4.994091888769532,89.2561188797415,39.4289153621658,1.6255690885196288,11,-2.7599983215332102,-4.024997711181655,-4.6799983978271555,-5.499998092651367,13.69000244140625,3,0.153857871727479,-1.261439114391132,64.91000366210939,1.7454553020897634,64.93000030517578,-1.8358309230453682,64.59999847412111,0.153857871727479
|
|
2598,2017-11-17,66.30999755859375,67.43000030517578,66.11000061035156,66.29000091552734,1295300.0,0.009131007190393836,-5.947417029734776,0.02468728807173493,72.52205710589215,60.930977144706304,-2.9537986940121357,-3.7133341281413905,-5.126422908866168,-5.649559716247481,10.537131693294803,1.720001220703125,1.108053526476965,3.418997192382811,-0.199475347205464,7.037469731971079,1.609760922588677,5.228233462176945,-5.383926601890629,71.13395777681865,18.603714659200165,1.8092362697941347,11,-2.6299972534179688,-3.8949966430664062,-5.264997482299812,-6.099996566772461,12.970001220703125,4,0.15442626858967445,1.5040752273319355,65.70999908447266,-1.261439114391132,64.91000366210939,1.7454553020897634,64.93000030517578,0.15442626858967445
|
|
2599,2017-11-20,66.87999725341797,67.08000183105469,65.80000305175781,66.29000091552734,1049900.0,0.008595984252910638,1.58584177185925,29.50476917207173,75.45023374514003,63.49471437082764,-3.0461924893041967,-4.261615239452105,-5.653003340371924,-6.158477209047419,10.30815029363407,1.279998779296875,1.3232967679073084,3.8364971160888643,-0.18341727237317684,7.856411504550913,1.8265399218578438,5.846454310319885,-5.5636905358064865,85.82466751678024,29.763105621058777,2.009957194231023,11,-3.1999969482421875,-4.464996337890625,-6.494997024536133,-6.66999626159668,12.730003356933594,0,0.14488640609073933,-5.947417029734776,66.30999755859375,1.5040752273319355,65.70999908447266,-1.261439114391132,64.91000366210939,0.14488640609073933
|
|
2600,2017-11-21,66.58000183105469,67.02999877929689,66.16000366210939,66.95999908447266,1069600.0,-0.004485577671699881,2.346156667693524,-0.644067139088605,73.49954332817087,65.38638478560081,-1.9582192923842143,-3.7847099449886628,-5.3089556736378825,-5.807625194725787,10.90584704506932,0.8699951171875,1.449161382346439,3.30100154876709,-0.9732583333698415,7.575261430904014,1.1638716076986242,5.4381314898355555,-4.8968734981893505,76.05637586488882,16.49866130230228,2.1371299410684634,11,-2.240001678466797,-4.165000915527344,-6.195001602172852,-6.370000839233398,12.009994506835938,1,0.15470103843642558,1.58584177185925,66.87999725341797,-5.947417029734776,66.30999755859375,1.5040752273319355,65.70999908447266,0.15470103843642558
|
|
2601,2017-11-22,66.80000305175781,67.25,66.33000183105469,66.40000152587889,897500.0,0.0033043138277673023,-2.407394848754574,-1.0526432027627013,79.26360049162317,68.27882938743008,-1.5302189310260133,-3.8284696662974085,-5.472090928081073,-5.980083764566878,12.103516821934429,0.9199981689453125,1.5656280848956712,3.2845026016235366,-1.225049711540251,7.794054914787324,1.0297264450416463,5.539278758205427,-4.77206240055385,79.34437301448332,12.93476915397298,2.254776156581894,11,-1.3100032806396484,-3.585002899169922,-6.452502250671394,-6.590002059936523,12.889999389648438,2,0.16377236994338484,2.346156667693524,66.58000183105469,1.58584177185925,66.87999725341797,-5.947417029734776,66.30999755859375,0.16377236994338484
|
|
2602,2017-11-24,66.79000091552734,67.41000366210939,66.41999816894531,67.01000213623047,437800.0,-0.00014973257145989294,-1.0624970197886332,-0.5500009536706589,78.37023306507649,70.92690860240242,-1.2118416615441703,-3.6280105082229284,-5.391916153798839,-5.918282334533373,12.987678479572368,0.9900054931640767,1.9820144464225464,3.0355003356933565,-1.641648823181356,7.712649494568062,0.6969257562560074,5.374074915130706,-4.43793668508507,60.73616760357038,-10.374106676542993,2.3385745794373527,11,-1.3000011444091797,-3.450000762939453,-6.442500114440925,-6.579999923706055,11.799995422363281,4,0.17502623568146358,-2.407394848754574,66.80000305175781,2.346156667693524,66.58000183105469,1.58584177185925,66.87999725341797,0.17502623568146358
|
|
2603,2017-11-27,66.12999725341797,67.56999969482422,65.91000366210939,67.08999633789061,1473500.0,-0.009881773514932468,-1.371446165919188,4.36360799001242,71.78713221297669,71.79533262366809,-0.39595032026322485,-2.818756156263923,-4.651198612342775,-5.181369885822306,13.774563395692388,1.6599960327148295,2.2587803352745297,2.1889968872070327,-2.5576886835418975,6.935682457955963,-0.18434589816743596,4.562339672581494,-3.4732568584916876,18.643775566063354,-52.636424444211485,2.3733427853744637,11,-0.5699977874755859,-2.3799972534179688,-5.78249645233155,-5.91999626159668,13.720001220703125,0,0.2006654290579919,-1.0624970197886332,66.79000091552734,-2.407394848754574,66.80000305175781,2.346156667693524,66.58000183105469,0.2006654290579919
|
|
2604,2017-11-28,67.37000274658203,67.59999847412111,66.08000183105469,66.23999786376953,1400200.0,0.018751028953051696,-1.0965515064139861,-1.177089542156436,86.94299027035339,74.2951734273018,-1.3429331653002095,-3.8090674887869227,-5.767337250004999,-6.34270240599912,14.609171870746348,1.5199966430664205,2.4698810659301813,3.1465023040771456,-1.7147615086195458,8.007766116773837,0.7158703977287928,5.577134210425491,-4.320201607663918,86.39074357481034,6.411469818769419,2.430631906348346,11,-1.6300029754638672,-3.6050033569335866,-7.022501945495613,-7.39000129699707,12.05999755859375,1,0.1767848530081748,-1.371446165919188,66.12999725341797,-1.0624970197886332,66.79000091552734,-2.407394848754574,66.80000305175781,0.1767848530081748
|
|
2605,2017-11-29,66.87000274658203,68.58999633789061,66.56999969482422,67.58000183105469,2588100.0,-0.0074217007513089905,-2.0839521271948764,-0.6283150588743653,79.88570740992328,75.98181964438959,-0.6021237352774591,-3.042933023554639,-5.120613934571971,-5.771247687778001,15.433584756539286,2.019996643066392,2.6036989952954883,2.37850208282471,-2.4437240057027054,7.200728171352125,-0.03261096143900488,4.7896151270884175,-3.365181874143616,35.82095925664427,-41.96669748580692,2.4111130442637085,11,-0.3850059509277344,-2.610004425048828,-5.817503929138184,-6.185003280639648,12.169998168945312,2,0.19051887753093766,-1.0965515064139861,67.37000274658203,-1.371446165919188,66.12999725341797,-1.0624970197886332,66.79000091552734,0.19051887753093766
|
|
2606,2017-11-30,66.95999908447266,68.26999664306639,66.55000305175781,67.0,2181800.0,0.0013458402003014847,-3.0000177429227586,0.056339390292388866,72.7974991627716,76.72433297688085,-0.4143174950039423,-2.8481451093889234,-5.047243305246326,-5.790137251229211,16.68179033156592,1.7199935913085795,2.6699859386810374,2.194998550415036,-2.529947583400812,6.919944684230892,-0.16747451649288791,4.55747161732296,-2.844957156179973,39.17904074335546,-35.12484330840185,2.3624730669079264,11,0.2350006103515625,-2.700000762939453,-5.907500267028809,-6.274999618530273,12.550003051757812,3,0.17368574391326197,-2.0839521271948764,66.87000274658203,-1.0965515064139861,67.37000274658203,-1.371446165919188,66.12999725341797,0.17368574391326197
|
|
2607,2017-12-01,67.22000122070311,67.37999725341797,65.87000274658203,66.77999877929689,1795400.0,0.003882947129411507,2.9736984761178147,-10.999809269501483,70.01701341187156,76.44599478865634,-0.4890268980670953,-2.739838465052017,-5.138778377135068,-5.9758408333228346,17.959915024162743,1.5099945068359375,2.723995946869266,2.132000541686992,-2.315226971262277,6.579228054636253,-0.0916132147876425,4.355614298161626,-2.567964763258672,49.632413783431005,-20.847138473245295,2.2236137564746317,12,-0.02500152587889204,-2.9600028991699077,-6.167502403259263,-6.535001754760728,11.639999389648452,4,0.18551027959312938,-3.0000177429227586,66.95999908447266,-2.0839521271948764,66.87000274658203,-1.0965515064139861,67.37000274658203,0.18551027959312938
|
|
2608,2017-12-04,67.22000122070311,68.48999786376953,67.16000366210939,68.34999847412111,1902000.0,0.0,-1.1280037109601755,-2.568161326120358,73.39288803996712,76.2174008214149,-0.3870728154251992,-2.384001923004206,-4.95200847268093,-5.9105279560562,19.498810705743843,1.329994201660142,2.791602568699986,1.8285005569457837,-2.30455104375001,5.96155215764157,-0.23802524340210596,3.8950263572936805,-2.0954095776051247,49.632413783431005,-19.156699579012482,2.0665258003478946,12,0.009998321533217336,-2.9600028991699077,-6.167502403259263,-6.535001754760728,11.76999664306642,0,0.16914601176302368,2.9736984761178147,67.22000122070311,-3.0000177429227586,66.95999908447266,-2.0839521271948764,66.87000274658203,0.16914601176302368
|
|
2609,2017-12-05,66.36000061035156,67.44999694824219,65.30000305175781,67.02999877929689,1859500.0,-0.012793820213241491,1.8476843945472368,0.5929201747338122,61.663955513018,74.90233550862014,0.4374073160854408,-1.2269818688315866,-3.887202008444987,-4.997216484880667,20.36585677259321,2.149993896484375,2.7633692735627164,0.7399999618530302,-3.0453734296183796,4.52537335332444,-1.1526867338826747,2.632686657588735,2.2299957275390483,32.21883652655466,-33.36277487090967,1.892686695735706,12,0.5849990844726562,-2.1000022888183594,-5.307501792907715,-5.67500114440918,12.479995727539062,1,0.20328507745169033,-1.1280037109601755,67.22000122070311,2.9736984761178147,67.22000122070311,-3.0000177429227586,66.95999908447266,0.20328507745169033
|
|
2610,2017-12-06,67.66000366210939,67.83000183105469,66.05000305175781,66.08000183105469,5815200.0,0.019590160334552964,-1.1707310265261122,-2.358218132956768,68.55599622751859,73.7126017014974,-0.7747610373211131,-2.04757511464409,-5.025934374973247,-6.234690303561948,21.748246307749895,1.779998779296875,2.645111065134813,1.6690029144287308,-1.2519701585554657,4.589975987412927,0.20851637793663258,3.129489450920829,0.8641928100585687,73.98133067380384,9.5031997541749,1.4604865364920976,12,-0.7150039672851705,-3.400005340576186,-6.207505226135268,-6.975004196167006,9.039993286132798,2,0.17395796639097383,1.8476843945472368,66.36000061035156,-1.1280037109601755,67.22000122070311,2.9736984761178147,67.22000122070311,0.17395796639097383
|
|
2611,2017-12-07,72.01000213623047,73.83999633789062,71.29000091552734,73.3499984741211,9129600.0,0.06429202244570886,1.1982794341074565,-0.8480979651752268,78.74087222860332,73.75378383077816,-4.814273721496988,-5.882440991502122,-9.186257736549223,-10.490481523280629,23.87379049650918,6.179992675781236,2.545238430643707,5.500501251220697,2.177607313011876,8.823395189429519,3.8390542821162796,7.161948220325115,-6.709999084472656,78.57147962128155,16.515943253119588,1.6614469691044123,12,-2.44000244140625,-5.125003814697266,-10.442502975463867,-11.325002670288086,5.909996032714844,3,0.0976253099673201,-1.1707310265261122,67.66000366210939,1.8476843945472368,66.36000061035156,-1.1280037109601755,67.22000122070311,0.0976253099673201
|
|
2612,2017-12-08,73.7699966430664,74.02999877929688,72.12999725341797,72.4800033569336,3176200.0,0.024440972845776843,1.0994520316978587,-0.9626841877519415,80.77556680660189,74.7524987856254,-6.1240406165232315,-7.245216598696658,-10.736728440245649,-12.176533324427929,25.268707869987633,2.0199966430664062,2.541771790578636,6.772496032714841,2.3203612494259005,11.224630816003788,4.546428641070364,8.998563424359318,-8.299193725585937,97.02173810451839,34.622705727042685,2.2260673916444724,12,-4.1049957275390625,-6.789997100830078,-11.882497787475586,-13.084997177124023,3.8000030517578125,4,0.07780948562241208,1.1982794341074565,72.01000213623047,-1.1707310265261122,67.66000366210939,1.8476843945472368,66.36000061035156,0.07780948562241208
|
|
2613,2017-12-11,73.63999938964844,74.77999877929688,73.22000122070312,73.77999877929688,1900000.0,-0.001762196818944628,-2.183682366679642,-0.10852722347736601,78.93836455310242,73.86309592815309,-5.382776135956632,-6.771693668435304,-10.458229105213817,-11.96876653047196,26.486734221953366,1.55999755859375,2.4787016222352776,6.20399894714356,0.9744665049787073,11.433531389308413,3.5892327260611268,8.818765168225994,-7.826828637695314,87.97468456302381,27.359927545864984,2.614766221082427,12,-3.5999984741210938,-6.284999847412109,-11.755000114440918,-12.954999923706055,5.6999969482421875,0,0.07088540554003453,1.0994520316978587,73.7699966430664,1.1982794341074565,72.01000213623047,-1.1707310265261122,67.66000366210939,0.07088540554003453
|
|
2614,2017-12-12,74.30999755859375,74.98999786376953,73.31999969482422,73.47000122070312,1750000.0,0.009098291342999332,-1.9298229176426496,-6.0,82.0746629454648,74.1063132098799,-5.548268996400608,-7.037774869137337,-10.987576017324535,-12.569562322243058,27.369769728454806,1.6699981689453125,2.477907991982434,6.3884971618652315,0.5054658897965254,12.271528433933945,3.4469815258308785,9.330012797899585,-7.958817124999996,92.39372819028779,32.33878839351152,2.941515636034356,12,-4.164997100830078,-6.849998474121094,-12.639997482299805,-13.624998092651367,4.650001525878906,1,0.06297941675325158,-2.183682366679642,73.63999938964844,1.0994520316978587,73.7699966430664,1.1982794341074565,72.01000213623047,0.06297941675325158
|
|
2615,2017-12-13,74.19000244140625,74.79000091552734,73.73999786376953,74.20999908447266,934500.0,-0.0016147910258358378,-1.2826009437169845,-0.023805631244323344,80.92050743467136,75.00886968453545,-4.783804586881928,-6.5229064048789525,-10.705758921273834,-12.381637438567466,28.640386496424803,1.0500030517578125,2.6343357144240827,5.805501937866211,-0.52662888519761,12.137632760930039,2.6394365263342934,8.971567349398128,-7.14771661339843,78.3784842648763,19.90580811563605,3.166065411531913,12,-4.045001983642578,-6.730003356933594,-12.670002937316895,-13.505002975463867,5.5099945068359375,2,0.06267682630360927,-1.9298229176426496,74.30999755859375,-2.183682366679642,73.63999938964844,1.0994520316978587,73.7699966430664,0.06267682630360927
|
|
2616,2017-12-14,74.77999877929688,75.94999694824219,74.02999877929688,75.5999984741211,2038300.0,0.007952504629671564,1.5263189595892164,41.00686760778329,81.88349364409495,76.32736748811581,-4.6353347321543055,-6.6779355381155625,-11.09537164765247,-12.897667532849738,29.844885224417574,1.9199981689453125,2.569458497158948,5.901998519897461,-0.8166301516679226,12.620627191462852,2.542684184114762,9.26131285568016,-7.101895988428112,69.37177323520307,10.723355637034729,3.3593143357826944,12,-4.154998779296875,-6.840000152587891,-13.362499237060547,-14.094999313354492,4.4199981689453125,3,0.025675290188382105,-1.2826009437169845,74.19000244140625,-1.9298229176426496,74.30999755859375,-2.183682366679642,73.63999938964844,0.025675290188382105
|
|
2617,2017-12-15,75.81999969482422,76.01000213623047,74.88999938964844,75.30000305175781,2097400.0,0.013907474358173966,1.488890772686814,-0.6341424836479684,87.52909041697554,77.89805664111677,-4.835657097269802,-7.295741974722517,-11.932312442013263,-13.850037851443133,30.983819340566033,1.2300033569335938,2.716420323206137,6.436499404907224,-0.7813058078666586,13.654304617681106,2.8275967985202897,10.045402011294158,-7.314707488218119,93.18987888681974,28.263307507003432,3.6089026063869394,12,-5.164997100830078,-7.189998626708984,-14.542499542236328,-15.135000228881836,2.8000030517578125,4,0.02769715751218138,1.5263189595892164,74.77999877929688,-1.2826009437169845,74.19000244140625,-1.9298229176426496,74.30999755859375,0.02769715751218138
|
|
2618,2017-12-18,76.55000305175781,76.9800033569336,76.0,76.44999694824219,1978200.0,0.009628110787019972,1.0416593817054756,0.19232067139105302,87.01617125794712,80.71496950166443,-4.585203266548774,-7.609392876081074,-12.431756900986713,-14.487276034407103,31.65407365309605,1.160003662109375,3.0617796946098963,6.6545024871826115,-1.0796165841635315,14.388621558528762,2.787442951509533,10.52156202285569,-7.144145653596794,88.25136953748405,24.96419135069125,3.8670595356730737,12,-5.034999847412109,-6.285001754760742,-14.94000244140625,-15.86500358581543,2.529998779296875,0,0.013324580044454803,1.488890772686814,75.81999969482422,1.5263189595892164,74.77999877929688,-1.2826009437169845,74.19000244140625,0.013324580044454803
|
|
2619,2017-12-19,76.56999969482422,77.22000122070312,76.41000366210938,77.0,1410700.0,0.0002612232824195093,-1.160015462396875,-4.299740616417455,90.68796499690225,83.17407714270706,-3.3577030650117194,-7.2372759874991885,-12.237163356235925,-14.419197636917744,32.60282722629214,0.80999755859375,3.4803342489919515,6.189999008178717,-1.9520259649659835,14.332023981323417,2.1189865216063595,10.261011494751074,-6.103761862435036,81.3218132510178,13.958870337092762,4.071012486572352,12,-2.3149986267089844,-6.184999465942383,-14.737499237060547,-15.789999008178711,3.3899993896484375,1,0.03617600436341184,1.0416593817054756,76.55000305175781,1.488890772686814,75.81999969482422,1.5263189595892164,74.77999877929688,0.03617600436341184
|
|
2620,2017-12-20,76.87999725341797,77.27999877929688,76.54000091552734,76.87000274658203,1185400.0,0.004048551127455502,-1.208954883964563,-0.023243022657511398,90.85671802374551,84.5202822310562,-2.483469371345535,-7.1000838187588755,-12.36838773585606,-14.635389581828797,33.608282133674194,0.7399978637695312,3.950476637709002,5.984996795654297,-2.4429664274970264,14.41296001880562,1.7710151840786352,10.198978407229959,-5.333157278898554,87.6922607421875,16.071730134995647,4.213981611575662,12,-2.174999237060547,-6.464998245239258,-14.562496185302749,-15.614995956420898,2.600006103515625,2,0.027055175668105447,-1.160015462396875,76.56999969482422,1.0416593817054756,76.55000305175781,1.488890772686814,75.81999969482422,0.027055175668105447
|
|
2621,2017-12-21,77.73999786376953,78.0,77.25,77.3499984741211,1346000.0,0.011186272646664719,-1.5423886618734806,39.02137404580153,91.28732734279333,85.68825562396634,-2.732550192173804,-7.482073987392852,-13.015948369699288,-15.395152388815013,34.63821028530376,1.1200027465820312,4.654591307947129,6.297997665405276,-2.4257870135170236,15.021782344327576,1.9361053259441263,10.659890004866426,-5.161189304390177,91.63980433428026,16.525843934417992,4.36189233946115,12,-2.1299972534179688,-6.799997329711914,-15.422496795654311,-16.15999794006349,0.470001220703125,3,0.025212234864057104,-1.208954883964563,76.87999725341797,-1.160015462396875,76.56999969482422,1.0416593817054756,76.55000305175781,0.025212234864057104
|
|
2622,2017-12-22,78.4800033569336,78.5999984741211,76.95999908447266,77.72000122070312,948600.0,0.009518980106750785,2.2800238038925467,1.9487264759967136,91.76562343471353,87.11350661081204,-3.055498393188657,-7.6959657192526265,-13.459933902822684,-16.023531815224842,35.70525453352399,1.6399993896484375,5.281054226058998,6.453503036499029,-2.5207944626864105,15.427800535684469,1.9663542869063093,10.940651786091749,-4.816956509430113,95.384800476544,16.343377205623582,4.487148749592722,12,-2.5200042724609375,-6.9900054931640625,-16.162502288818374,-16.900003433227553,0.32999420166015625,4,0.009174229873997408,-1.5423886618734806,77.73999786376953,-1.208954883964563,76.87999725341797,-1.160015462396875,76.56999969482422,0.009174229873997408
|
|
2623,2017-12-26,79.4000015258789,80.04000091552734,78.30000305175781,78.30000305175781,1427100.0,0.011722708073304888,-2.163636868059842,1.4473623450283593,98.15367329816145,88.90006331666721,-3.4335951076568136,-7.979972331717818,-14.024241868216762,-16.813764911810097,37.36013998680245,1.7399978637695312,5.443730541269105,6.710000991821289,-2.3900359665334463,15.810037950176017,2.1599825126439214,11.260019470998657,-4.749564353051909,82.36914947949835,-2.4878186751051032,4.550018479177364,12,-2.5100021362304688,-6.729999542236328,-17.082500457763686,-17.820001602172866,-0.779998779296875,1,-0.009823662018981771,2.2800238038925467,78.4800033569336,-1.5423886618734806,77.73999786376953,-1.208954883964563,76.87999725341797,-0.009823662018981771
|
|
2624,2017-12-27,79.27999877929688,79.9800033569336,78.69999694824219,79.75,748200.0,-0.0015113695752627665,1.7526784688838208,-0.4272744297019677,97.00650844913237,90.68739676271846,-2.832305258951692,-7.296024194664824,-13.511339099166051,-16.583496082930992,39.089560511803114,1.2800064086914062,5.4295860513609,5.9944984436035185,-3.1979927163172306,15.186989603524268,1.3982528636431368,10.5907440235639,-3.5516488579298056,78.28565325055804,-7.618727120798596,4.596245579960375,12,-2.2449989318847656,-6.609996795654297,-16.232498168945312,-16.969999313354492,-1.8699951171875,2,-0.0025226658844804684,-2.163636868059842,79.4000015258789,2.2800238038925467,78.4800033569336,-1.5423886618734806,77.73999786376953,-0.0025226658844804684
|
|
2625,2017-12-28,79.61000061035156,80.0999984741211,79.13999938964844,79.5,1206100.0,0.004162485319574305,-1.3132457027300304,-0.23404324394519838,95.56360170115603,92.20740876905857,-2.584405857883553,-6.980535460964859,-13.460039177952439,-16.81216880563592,40.445176650197176,0.9599990844726562,5.50119551743272,5.687500381469732,-3.3981657421804954,14.77316650511996,1.1446673196446255,10.230333443294839,-3.019320490152438,84.39496945811851,-2.3363046782255594,4.542833061825112,12,-2.115001678466797,-6.909999847412109,-16.5625,-17.30000114440918,-0.9899978637695312,3,0.004396413408337407,1.7526784688838208,79.27999877929688,-2.163636868059842,79.4000015258789,2.2800238038925467,78.4800033569336,0.004396413408337407
|
|
2626,2017-12-29,78.58999633789062,80.0,78.5199966430664,79.63999938964844,1305100.0,-0.012812514315297063,-1.4873954967430887,-9.545429324455542,81.71053067468958,91.56090213102681,-1.080772925290276,-5.317181875945664,-12.088192063039855,-15.696057337072062,41.68472678187854,1.4800033569335938,5.4617131547282725,4.085996246337885,-4.603447661259693,12.775440153935463,-0.25872570746089707,8.430718200136667,-1.2974525469071096,51.91075064509702,-32.134219929701196,4.344721953798787,12,-0.5399971008300781,-5.889995574951172,-15.212495803833008,-16.279996871948242,2.4000015258789062,4,0.011324685844448457,-1.3132457027300304,79.61000061035156,1.7526784688838208,79.27999877929688,-2.163636868059842,79.4000015258789,0.011324685844448457
|
|
2627,2018-01-02,79.69000244140625,80.2699966430664,77.30999755859375,77.30999755859375,2474400.0,0.01399677000602284,-1.4873890855003333,-2.26666472904829,85.2975372299891,91.369942794587,-1.759074128197625,-5.728784066690565,-12.828246916222497,-16.68236509798227,43.21340171764931,2.9599990844726562,5.502104998337501,4.562502288818365,-3.705616603211638,12.830621180848368,0.42844284280336353,8.696561734833367,0.40999603271484375,80.40559523471994,-3.012488069066336,4.134059446015005,1,-1.3500022888183594,-6.905002593994141,-15.337502479553223,-17.380002975463867,-3.0200042724609375,1,-0.01857200792560898,-1.4873954967430887,78.58999633789062,-1.3132457027300304,79.61000061035156,1.7526784688838208,79.27999877929688,-0.01857200792560898
|
|
2628,2018-01-03,78.58999633789062,80.23999786376953,78.25,79.81999969482422,1745400.0,-0.013803564685851644,-1.0837717248459138,-0.5168070728830076,73.77773068282966,89.49102787080118,-0.37913348059542784,-3.9350431199468687,-11.476811686485632,-15.447716731500869,44.27543422990855,1.9899978637695312,5.458448559166499,2.893996429443362,-4.613403479106722,10.401396337993447,-0.8597035248316871,6.6476963837184115,-1.279998779296875,43.243215378389735,-37.426827356596434,3.753699954275045,1,-0.18499755859375,-5.804996490478516,-14.174996376037598,-16.279996871948242,-1.4399948120117188,2,0.002799354001204568,-1.4873890855003333,79.69000244140625,-1.4873954967430887,78.58999633789062,-1.3132457027300304,79.61000061035156,0.002799354001204568
|
|
2629,2018-01-04,79.8499984741211,80.01000213623047,78.30000305175781,78.61000061035156,1669600.0,0.016032602047889144,1.1922992277709037,-1.0081255931372852,77.90918933722978,88.05241357229943,-1.2571404233858487,-4.355920245554017,-12.48296794457545,-16.556558909290835,46.81833156593507,1.7099990844726562,5.277930876998369,3.4794986724853487,-2.823563618498639,9.782560963469336,0.32796752699336196,6.6310298179773355,-2.5400009155273438,85.81086828207117,4.650570707596842,3.1515311454919916,1,-1.2350006103515625,-7.064998626708984,-15.194998741149902,-17.469999313354492,-3.0499954223632812,3,-0.015403829067544672,-1.0837717248459138,78.58999633789062,-1.4873890855003333,79.69000244140625,-1.4873954967430887,78.58999633789062,-0.015403829067544672
|
|
2630,2018-01-05,79.43000030517578,80.45999908447266,79.18000030517578,80.0,1592900.0,-0.005259839411035583,-1.3925217651714474,-0.45967796516314013,73.31991114110826,86.05603399433441,-0.4887859219588364,-3.1715383273343036,-11.745584141981652,-15.989022891970961,49.3575153521956,1.279998779296875,5.073322983413959,2.4710006713867188,-2.4552337599578493,7.397235102731287,0.007883455714434717,4.934117887059003,-2.0614027404785134,67.30164189334839,-14.715739301681694,2.463117215672284,1,-0.720001220703125,-6.549999237060547,-14.67750072479248,-17.035001754760742,-2.160003662109375,4,-0.025431154920123822,1.1922992277709037,79.8499984741211,-1.0837717248459138,78.58999633789062,-1.4873890855003333,79.69000244140625,-0.025431154920123822
|
|
2631,2018-01-08,79.04000091552734,81.91999816894531,77.44000244140625,81.5,3042500.0,-0.00490997593037934,1.715152692139632,4.31579017815315,67.27464280276425,83.33481392411782,0.11735245351231072,-2.3482616498100697,-11.042634750258912,-15.445389769173161,49.298875961182205,4.4799957275390625,4.831497262187696,1.7295013427734318,-2.686711083147827,6.145713768694691,-0.47860487018719766,3.9376075557340613,1.4199981689453125,37.527182817480416,-41.29748808363933,2.2081062129606286,1,0.5749969482421875,-5.430000305175781,-13.667503356933594,-16.150003433227553,2.1800003051757812,0,-0.005313741954458995,-1.3925217651714474,79.43000030517578,1.1922992277709037,79.8499984741211,-1.0837717248459138,78.58999633789062,-0.005313741954458995
|
|
2632,2018-01-09,79.51000213623047,79.76000213623047,78.73999786376953,79.0,1482100.0,0.0059463716505447906,1.0198061684657396,-0.20731801871373323,66.33549892001363,79.79946121543473,-0.2136456395760149,-2.4940589381580054,-11.185837842993038,-15.76161593442204,49.18702202144425,1.0200042724609375,4.569140336958014,1.9125022888183594,-2.275053091117144,6.100057668753863,-0.18127540114939222,4.006279978786111,2.4099960327148438,46.20539439579566,-30.128651252670203,2.093777689967752,1,0.1049957275390625,-5.900001525878906,-13.782503128051758,-16.62000465393068,1.4099960327148438,1,0.0186139565812522,1.715152692139632,79.04000091552734,-1.3925217651714474,79.43000030517578,1.1922992277709037,79.8499984741211,0.0186139565812522
|
|
2633,2018-01-10,78.86000061035156,79.44000244140625,78.58000183105469,79.18000030517578,1141500.0,-0.008175091289335024,1.0476108300560394,-0.6274477538259009,61.816279305970994,75.88943575508347,0.3930329507471271,-1.5103743433264185,-10.222426286730268,-14.947284218721606,48.82627779725121,0.9300003051757812,4.188729831042522,1.0015007019042912,-2.778331456751559,4.781332860560141,-0.888415377423641,2.8914167812322233,3.05999755859375,31.69641792773185,-42.18883692270692,1.889916079327928,1,0.7549972534179688,-5.25,-13.132501602172852,-15.970003128051772,2.5400009155273438,2,-0.0277707636882617,1.0198061684657396,79.51000213623047,1.715152692139632,79.04000091552734,-1.3925217651714474,79.43000030517578,-0.0277707636882617
|
|
2634,2018-01-11,78.98999786376953,79.33000183105469,78.38999938964844,79.29000091552734,913000.0,0.0016484561553617993,3.9473176999678765,0.9375104308227833,61.09355971690288,72.05943109016647,0.24314197927583336,-1.3405092507677523,-10.009119298240591,-14.897274340321388,48.33558836356936,0.94000244140625,3.699527125371702,0.8974979400634737,-2.5194003611602795,4.314396241287227,-0.81095121054841,2.6059470906753575,2.840400390625007,34.598145101685624,-35.98985222315829,1.7084491506118786,1,0.625,-5.379997253417969,-13.244998931884766,-16.10000038146974,1.5900039672851562,3,-0.023294042127510628,1.0476108300560394,78.86000061035156,1.0198061684657396,79.51000213623047,1.715152692139632,79.04000091552734,-0.023294042127510628
|
|
2635,2018-01-12,78.83999633789062,79.66999816894531,78.52999877929688,79.66999816894531,1223400.0,-0.0018989939224660635,1.7469804209945767,2.7666446264177815,56.24997290705951,69.23048022709645,0.30444786957681913,-0.8688251572719281,-9.503708314617839,-14.587227392068854,47.88167783462106,1.1399993896484375,3.005254014930401,0.5149967193603544,-2.3761991225488686,3.4061925612695774,-0.9306012015942571,1.9605946403149659,2.90259400024415,31.24989356303282,-35.16017741670755,1.4455979209546097,1,0.7750015258789062,-4.8549957275390625,-13.237497329711914,-15.949998855590835,2.32000732421875,4,-0.025875106302514994,3.9473176999678765,78.98999786376953,1.0476108300560394,78.86000061035156,1.0198061684657396,79.51000213623047,-0.025875106302514994
|
|
2636,2018-01-16,76.69999694824219,78.9800033569336,76.44999694824219,78.94999694824219,1525900.0,-0.027143575457270197,1.1904695849764515,2.7108373931427523,41.274495357672045,64.33903113017233,2.4006063376776865,1.4992586498164258,-7.025194023795947,-12.303749942647244,46.53920251662007,2.5300064086914062,2.3244327194818055,-1.7210025787353516,-4.217087796247284,0.7750826387765812,-2.969045187491318,-0.47295996997938516,4.956541631958018,7.552858252525649,-52.91217541520351,1.2480426087559666,1,2.4850006103515625,-0.09499740600585938,-11.097497940063477,-13.809999465942397,4.1300048828125,1,0.00743154781621258,1.7469804209945767,78.83999633789062,3.9473176999678765,78.98999786376953,1.0476108300560394,78.86000061035156,0.00743154781621258
|
|
2637,2018-01-17,77.91999816894531,78.38999938964844,76.80999755859375,77.08000183105469,1254100.0,0.01590614431870696,-1.2898496240601505,-0.3733317057291667,42.952380329574595,60.91399220203288,1.0092606578685235,0.46868014913914635,-7.8619905879802445,-13.38034451332328,45.10850434066141,1.69000244140625,1.8675514653279919,-0.6060012817382869,-2.7997675345296784,1.5877649710531045,-1.7028844081339827,0.4908818446574088,3.5282787459765785,45.652194516315525,-11.54466843254189,1.0968831263956969,1,1.2649993896484375,-0.8950004577636719,-9.692499160766602,-12.299999237060547,3.94000244140625,2,0.04235116952393625,1.1904695849764515,76.69999694824219,1.7469804209945767,78.83999633789062,3.9473176999678765,78.98999786376953,0.04235116952393625
|
|
2638,2018-01-18,77.56999969482422,78.76000213623047,77.31999969482422,78.06999969482422,1130500.0,-0.004491766970556532,-1.8800048828125,-0.5952406902815622,42.03170494985442,56.92760504788006,1.340304197067553,0.9475960198063831,-7.137526512826128,-12.882409237874555,43.43101031311058,1.44000244140625,1.6331303855265276,-1.0069995880126896,-3.0495600747033507,1.0355608986779714,-2.02827983135802,0.01428065533264089,3.6783460214304853,34.78268080710434,-18.930880652687094,1.021280243345331,1,1.6149978637695312,0.0,-9.247499465942383,-11.854999542236328,4.760002136230469,3,0.04318677951915251,-1.2898496240601505,77.91999816894531,1.1904695849764515,76.69999694824219,1.7469804209945767,78.83999633789062,0.04318677951915251
|
|
2639,2018-01-19,79.33999633789062,79.69999694824219,77.66999816894531,77.7300033569336,1369800.0,0.022818056594429814,-1.346814844215122,-3.2199859619140625,48.89069854333266,54.21324809257166,-0.5695370715432801,-0.6368929982004943,-8.525401619551218,-14.495708488185784,41.7961333850409,2.1299972534179688,1.2682425955594283,0.6244972229003878,-1.2101245773975364,2.459119023198312,-0.2928136772485743,1.5418081230493499,1.7164154276435823,88.92305814302884,37.47570069507843,0.9173109001489588,1,-0.154998779296875,-1.7199974060058594,-10.642496109008789,-13.249996185302734,1.1200027465820312,4,0.02596427127643408,-1.8800048828125,77.56999969482422,-1.2898496240601505,77.91999816894531,1.1904695849764515,76.69999694824219,0.02596427127643408
|
|
2640,2018-01-22,78.95999908447266,79.63999938964844,78.5999984741211,79.41000366210938,1211600.0,-0.004789479089457593,1.2857262628379795,-0.2795071673972278,51.60452099273388,52.47212344701273,-0.2941541469415654,-0.0981074291342594,-7.709851159667863,-13.958355344398768,40.05734914031676,1.0400009155273438,1.0737988708659145,0.14049987792968466,-1.4792544396000267,1.760254195459396,-0.6693772808351781,0.9503770366945474,1.9121560883698692,77.2308349609375,24.774583404494727,0.8098771587648562,1,-0.8549995422363281,-1.1300010681152344,-10.157499313354492,-12.764999389648438,2.1399993896484375,0,0.020516752347589762,-1.346814844215122,79.33999633789062,-1.8800048828125,77.56999969482422,-1.2898496240601505,77.91999816894531,0.020516752347589762
|
|
2641,2018-01-23,79.69999694824219,79.93000030517578,78.52999877929688,78.87999725341797,822500.0,0.009371806893992973,1.1874914318752123,-1.822203007646271,50.044738175802586,50.66203891987817,-1.040059504957739,-0.7206882873481533,-8.041849829302521,-14.506196197128645,38.09814767438005,1.4000015258789062,0.7047284051675291,0.7824977874755916,-0.7989733821717806,2.363968957122964,-0.008237797348087383,1.5732333722992706,0.9952718956163267,92.62810402376847,41.90175479221928,0.7907355848236833,1,-1.5099983215332031,-1.7249984741210938,-10.897497177124023,-13.504997253417969,1.3400039672851562,1,0.018318780047323235,1.2857262628379795,78.95999908447266,-1.346814844215122,79.33999633789062,-1.8800048828125,77.56999969482422,0.018318780047323235
|
|
2642,2018-01-24,79.19999694824219,79.95999908447266,78.22000122070312,79.88999938964844,853700.0,-0.006273525961672299,3.1927566871955144,-0.8414667051237916,52.88553012422136,49.669733455239324,-0.6578367833661787,-0.17284431324799243,-7.207652580854443,-13.803659184794057,35.7936735708605,1.7399978637695312,0.3997944979484913,0.24649810791015625,-1.32579324181539,1.8187894576357024,-0.5396475669526097,1.0326437827729222,1.3254610197916747,71.21203363870184,18.73197747976846,0.7861456748627703,1,-0.9949989318847656,-0.7949981689453125,-9.917497634887695,-12.52499771118164,2.8700027465820312,2,0.020580870525509276,1.1874914318752123,79.69999694824219,1.2857262628379795,78.95999908447266,-1.346814844215122,79.33999633789062,0.020580870525509276
|
|
2643,2018-01-25,78.62000274658203,79.38999938964844,78.04000091552734,79.08000183105469,934900.0,-0.007323159394048817,1.500010596438184,0.6666629809818664,43.7816091954023,47.746183397294814,-0.12903593408570657,0.36440120229922,-6.321034922563243,-13.02148636218493,32.98366220156579,1.3499984741210938,0.18511162822119331,-0.29449615478515057,-1.8588295767467713,1.2698372671764702,-1.0766628657659538,0.4876705561956527,1.7424367806601708,41.484899468607885,-6.498998254332648,0.7821667109808081,1,-0.4150047302246094,0.339996337890625,-8.977500915527344,-11.915000915527344,2.5099945068359375,3,0.04121085920351719,3.1927566871955144,79.19999694824219,1.1874914318752123,79.69999694824219,1.2857262628379795,78.95999908447266,0.04121085920351719
|
|
2644,2018-01-26,79.08000183105469,79.4000015258789,78.2300033569336,78.62000274658203,773200.0,0.005850916667548223,1.1272723489551182,-1.0,48.23766867479599,46.85592737148776,-0.6424900182709763,-0.11736685033788774,-6.454039032975032,-13.340683382146779,30.02417614356558,1.1699981689453125,-0.05043535249539843,0.17550277709960938,-1.3815329782662928,1.7325385324655116,-0.6030151005833488,0.9540206547825676,1.1259399930275151,54.16676600783603,8.270083953895686,0.7785178776829527,1,-0.8750038146972656,0.08499908447265625,-8.1899995803833,-11.889999389648438,4.6100006103515625,4,0.04109762170900355,1.500010596438184,78.62000274658203,3.1927566871955144,79.19999694824219,1.1874914318752123,79.69999694824219,0.04109762170900355
|
|
2645,2018-01-29,79.95999908447266,80.63999938964844,78.63999938964844,78.80999755859375,1079200.0,0.01112793668490264,-1.6845676072853142,2.5000082928366476,54.41458578616574,48.31593741909817,-1.5051946285764757,-1.0222077878726736,-7.000712312349208,-14.071256294108139,27.154270083936495,2.0,-0.18387627034260845,1.0380001068115234,-0.5597571735706595,2.6357573871937063,0.239121466620432,1.8368787470026149,-3.5100021362304688,73.84612675953015,25.779929810450056,0.7988786401910908,1,-1.2350006103515625,-0.7750015258789062,-7.639998435974121,-12.64999771118164,1.3600006103515625,0,0.0062531266348788694,1.1272723489551182,79.08000183105469,1.500010596438184,78.62000274658203,3.1927566871955144,79.19999694824219,0.0062531266348788694
|
|
2646,2018-01-30,79.4800033569336,79.77999877929688,78.54000091552734,79.6500015258789,642800.0,-0.006002948137005082,4.767530163236338,-0.14782429859420299,49.85618962487876,49.08302734079864,-0.6586483893029538,-0.49762997155588096,-6.18545313458074,-13.441992695887393,24.689930722489787,1.4199981689453125,-0.3327952332697208,0.5135040283203125,-1.094860427830426,2.121868484471051,-0.2906781997550496,1.3176862563956746,-2.9462063598632824,55.384741788859316,6.790567557371176,0.8041822280753689,1,-0.5000038146972656,-0.29500579833984375,-6.920004844665527,-12.140003204345703,1.2699966430664062,1,0.020382423864683696,-1.6845676072853142,79.95999908447266,1.1272723489551182,79.08000183105469,1.500010596438184,78.62000274658203,0.020382423864683696
|
|
2647,2018-01-31,78.20999908447266,80.05000305175781,77.9800033569336,79.47000122070312,1058400.0,-0.015978915687226758,-1.4069853577179154,7.411857104389193,47.05881134510264,49.64159471804843,0.7340072854658644,0.6912519397809547,-4.613820755728767,-12.025556371488989,22.981091893768742,2.0699996948242188,-0.445518318172617,-0.6825000762939482,-2.2868879695043205,0.9218878169164242,-1.4846940228991343,0.11969387031123802,-1.59407803955078,8.64646881838859,-40.346663478538495,0.8021939466051891,1,0.9449996948242188,0.9749984741210938,-4.934998512268066,-10.509998321533203,2.7900009155273438,2,0.03618465495694578,4.767530163236338,79.4800033569336,-1.6845676072853142,79.95999908447266,1.1272723489551182,79.08000183105469,0.03618465495694578
|
|
2648,2018-02-01,78.80999755859375,79.25,77.01000213623047,77.2300033569336,1492200.0,0.007671633821054735,-1.2178233527845448,-1.2539615261185217,49.21874741298867,49.67804459245466,0.366993345545481,0.11444831015219847,-4.918342874090598,-12.49075307399309,20.897171074929823,2.2399978637695312,-0.1968823786819911,-0.09350166320800213,-1.692163337766658,1.5051600113506538,-0.8928325004873301,0.7058291740713258,-2.11359494677734,49.586688272792045,-1.1766140544431778,0.799330837279328,2,0.015003204345703125,0.375,-5.084999084472656,-10.80999755859375,1.5200042724609375,3,0.04136533735845793,-1.4069853577179154,78.20999908447266,4.767530163236338,79.4800033569336,-1.6845676072853142,79.95999908447266,0.04136533735845793
|
|
2649,2018-02-02,78.62000274658203,79.77999877929688,78.16999816894531,78.79000091552734,1593800.0,-0.0024107958114129024,-2.009326336204438,-0.1075941726663866,49.048468540888294,49.394038764471816,0.49630879312616116,0.21878755350240908,-4.447362985448962,-12.158507537610774,18.82983663650983,1.6100006103515625,-0.0447365621301401,-0.22199668884277912,-1.7608637296039973,1.316870351918439,-0.9914302092233953,0.5474368315378371,-1.844728199208987,44.35266745272609,-8.512169588319274,0.7694335203806094,2,0.20499801635742188,0.5649948120117188,-3.8400020599365234,-9.900001525878906,1.1800003051757812,4,0.03192564766153039,-1.2178233527845448,78.80999755859375,-1.4069853577179154,78.20999908447266,4.767530163236338,79.4800033569336,0.03192564766153039
|
|
2650,2018-02-05,77.41000366210938,79.87999725341797,77.4000015258789,77.98999786376953,2085700.0,-0.01539047369882296,-7.266673448367941,3.4117673458396913,53.339644525339985,49.76013946997597,1.6352869951503095,1.3383100910068748,-2.954974587077757,-10.810252966457398,16.27117728060927,2.4799957275390625,0.13141386171838576,-1.330995941162115,-2.969312050592208,0.30732016826797803,-2.1501539958771616,-0.5118378864470685,-0.55743461789082,13.157940967577591,-43.56153674470494,0.8191580547150484,2,1.4149971008300781,1.774993896484375,-2.5575027465820312,-8.69000244140625,3.339996337890625,0,0.08112644984114392,-2.009326336204438,78.62000274658203,-1.2178233527845448,78.80999755859375,-1.4069853577179154,78.20999908447266,0.08112644984114392
|
|
2651,2018-02-06,78.62000274658203,78.87999725341797,74.9000015258789,75.66000366210938,4084100.0,0.01563104285273309,1.2873616893466542,-5.1034977177358885,53.29569872002563,49.805713758398674,0.28606254057753233,0.10037895912560657,-3.8697941886473757,-11.868926393846905,15.498036722420355,3.9799957275390625,0.11982051299145269,-0.09999694824219318,-1.7329340492314032,1.5329401527470168,-0.9164654987367982,0.7164716022524118,2.0199966430664062,72.23301200999673,13.530579254994933,0.8164685504946059,2,-0.8500022888183594,-0.21000289916992188,-3.522502899169922,-9.870002746582031,0.9899978637695312,1,0.034342366496032284,-7.266673448367941,77.41000366210938,-2.009326336204438,78.62000274658203,-1.2178233527845448,78.80999755859375,0.034342366496032284
|
|
2652,2018-02-07,80.98999786376953,82.36000061035156,78.6500015258789,78.7699966430664,3060500.0,0.030144938112337316,-2.016269895421107,0.7500006443747375,63.52850708557618,51.99981352397354,-2.0152430958560217,-2.269407240712951,-5.910661863028096,-14.06621062643518,14.418499653280389,3.7399978637695312,0.15568976840408766,2.195998382568362,0.29946051488481373,4.092536250251911,1.247729448726588,3.1442673164101365,-6.089996337890625,81.63534966869402,19.08488206022718,0.9482689338417726,2,-2.359996795654297,-2.359996795654297,-5.614997863769531,-12.239997863769531,-0.2299957275390625,2,-0.0029633025077149266,1.2873616893466542,78.62000274658203,-7.266673448367941,77.41000366210938,-2.009326336204438,78.62000274658203,-0.0029633025077149266
|
|
2653,2018-02-08,76.66999816894531,83.30999755859375,76.62999725341797,81.75,2618400.0,-0.05333991614730926,-1.5891455675614934,-2.2882878548353838,41.211313021727996,51.21910734029931,2.2339870174995013,1.979606040559318,-1.2836704584097163,-9.58856431483288,13.311595825555788,6.680000305175781,0.05032374170291121,-2.014501190185541,-4.134694097875851,0.10569171750476869,-3.074597644030689,-0.9544047363403934,-1.7699966430664062,21.046343377346766,-36.591481208962115,1.0600964538451543,2,2.4350013732910156,2.4350013732910156,-1.1074981689453125,-7.034999847412109,3.6100006103515625,3,0.05647583063082062,-2.016269895421107,80.98999786376953,1.2873616893466542,78.62000274658203,-7.266673448367941,77.41000366210938,0.05647583063082062
|
|
2654,2018-02-09,77.1500015258789,79.0,75.43000030517578,77.51000213623047,2674200.0,0.00626064129903714,1.137726712047147,0.07086623633693076,44.08109823520724,50.07094205685948,1.6219923163592114,1.4278958429418793,-1.4847501198261028,-9.893116991931407,12.490032091333312,3.5699996948242188,-0.05577748489108103,-1.442498016357419,-3.6641313782827183,0.7791353455678802,-2.5533146973200616,-0.3316813353947765,-1.913600158691409,26.753877067807295,-27.23215895065828,1.1108166809626465,2,1.9549980163574219,1.9549980163574219,-1.555002212524414,-7.390003204345703,4.3300018310546875,4,0.04121840884357075,-1.5891455675614934,76.66999816894531,-2.016269895421107,80.98999786376953,1.2873616893466542,78.62000274658203,0.04121840884357075
|
|
2655,2018-02-12,76.80000305175781,78.44000244140625,76.79000091552734,77.61000061035156,2511700.0,-0.004536597112103635,-2.9758985200845665,2.249989403636672,40.26846290521616,49.00563908800808,1.650135777707618,1.7046239622303432,-0.8380252001091435,-9.354988500590679,11.44271446129341,1.6500015258789062,-0.019551703081262417,-1.6904968261718807,-4.047482887785236,0.6664892354414746,-2.8689898569785584,-0.512003795365203,-1.3700027465820312,22.592181000893575,-25.410962187511842,1.1784930308066741,2,2.3049964904785156,2.3049964904785156,-1.1000041961669922,-6.700004577636719,3.899993896484375,0,0.03906249844779586,1.137726712047147,77.1500015258789,-1.5891455675614934,76.66999816894531,-2.016269895421107,80.98999786376953,0.03906249844779586
|
|
2656,2018-02-13,77.2699966430664,77.72000122070312,76.7300033569336,76.86000061035156,3424200.0,0.006119707976988575,-1.955259232267101,-0.5061694672594379,43.51041052581351,48.611372330309294,0.9316590417310522,1.348669835491819,-1.0026144175494665,-9.625981973526535,11.935246320904309,0.9899978637695312,-0.06615433247053204,-1.2490032196044893,-3.5273014336241886,1.0292949944152099,-2.388152326614332,-0.10985411259464684,-1.839996337890625,23.350215472378775,-20.820045719822378,1.139149107009846,2,1.8350028991699219,1.8350028991699219,-1.474996566772461,-7.0749969482421875,3.8300018310546875,1,0.04503692905551415,-2.9758985200845665,76.80000305175781,1.137726712047147,77.1500015258789,-1.5891455675614934,76.66999816894531,0.04503692905551415
|
|
2657,2018-02-14,81.22000122070312,81.83000183105469,76.5999984741211,76.62999725341797,3189900.0,0.051119512737692885,-1.2494630712814918,11.195239956084036,57.12719559669744,49.49008879516582,-2.8457346759334428,-2.467964463456383,-4.603400374769876,-13.352635700021011,12.482299226357298,5.230003356933594,-0.17011404495204374,2.536001205444336,-0.02062722285934626,5.092629633748018,1.257686991292502,3.81431541959617,-5.474801025390619,73.47719458932445,27.77064584990292,1.2783142141518398,2,-2.115001678466797,-2.115001678466797,-4.607501983642578,-10.295001983642578,-1.7099990844726562,2,-0.019822710984411684,-1.955259232267101,77.2699966430664,-2.9758985200845665,76.80000305175781,1.137726712047147,77.1500015258789,-0.019822710984411684
|
|
2658,2018-02-15,80.91999816894531,81.54000091552734,78.43000030517578,81.26000213623047,2867800.0,-0.003693709027935088,5.9111007502225235,-0.0740748743810472,55.08848922684806,50.1612022047169,-2.475251405679245,-2.0070207314478665,-3.950464632817031,-12.821413924483522,12.828505292234857,3.1100006103515625,-0.1915208294689137,2.068498229980463,-0.6165568576629994,4.7535533176239255,0.7259706861587318,3.4110257738021943,-4.872206079101559,85.78119616956802,39.44515843885473,1.3425275438217303,2,-1.8149986267089844,-1.8149986267089844,-4.307498931884766,-9.994998931884766,-0.5800018310546875,3,-0.0019772125103216798,-1.2494630712814918,81.22000122070312,-1.955259232267101,77.2699966430664,-2.9758985200845665,76.80000305175781,-0.0019772125103216798
|
|
2659,2018-02-16,81.4000015258789,82.63999938964844,80.5,80.8499984741211,1545300.0,0.00593182609731957,-2.4239990234375,-1.6176371592056547,54.07240678153341,50.24262023318284,-2.815523954948574,-2.4504147002011507,-4.036956279264615,-13.053084621840611,12.788958868253687,2.1399993896484375,-0.06175865117302237,2.4455013275146484,-0.46687785725735864,5.3578805122866555,0.989311735128652,3.901690919900645,-5.061721217285154,79.47023715539837,35.101552418546625,1.4561895923860027,2,-2.295001983642578,-2.295001983642578,-4.787502288818359,-10.47500228881836,-2.69000244140625,4,-0.013759247243084638,5.9111007502225235,80.91999816894531,-1.2494630712814918,81.22000122070312,-1.955259232267101,77.2699966430664,-0.013759247243084638
|
|
2660,2018-02-20,80.58000183105469,81.4000015258789,80.16999816894531,80.87000274658203,1365300.0,-0.010073706135785732,-1.216205813418012,-0.5272714662227771,53.05216059666788,50.21556044169865,-1.6746825987528382,-1.5840401855702169,-2.8667693788444524,-12.018135355645626,12.685007413425279,1.2300033569335938,-0.01596432745988352,1.544501495361331,-1.457262173083464,4.546265163806126,0.04361966113893345,3.0453833295837285,-3.962852832460939,65.89408532541763,21.972103347205987,1.5008818342223955,2,-1.2100028991699219,-1.4750022888183594,-3.9675025939941406,-9.65500259399414,5.379997253417969,1,0.01116904325425394,-2.4239990234375,81.4000015258789,5.9111007502225235,80.91999816894531,-1.2494630712814918,81.22000122070312,0.01116904325425394
|
|
2661,2018-02-21,81.16000366210938,82.56999969482422,80.44000244140625,80.58000183105469,1297300.0,0.00719783839507393,-3.953478469154202,-2.0,58.51126821887256,49.65808945650936,-2.07466861371293,-2.1597871287738997,-3.2228591383624234,-12.390246784583383,12.560862970614817,2.1299972534179688,0.06823657613574596,2.0515029907226534,-1.0862352822616117,5.1892412637069185,0.48263385423052796,3.620372127214779,-4.275140721115633,75.4967631919664,25.99266977411755,1.5688691364921297,2,-1.7900047302246094,-2.055004119873047,-4.360004425048828,-10.235004425048828,7.959999084472656,2,-0.005667899126549081,-1.216205813418012,80.58000183105469,-2.4239990234375,81.4000015258789,5.9111007502225235,80.91999816894531,-0.005667899126549081
|
|
2662,2018-02-22,80.83000183105469,82.20999908447266,80.70999908447266,81.25,1689700.0,-0.00406606476299054,-3.5454293244555415,-0.7241324879640104,55.92029472900888,51.29242075731834,-1.9777281958011912,-1.7933543692492293,-2.724901868064933,-11.854398342614076,12.688252963159163,1.5,0.192830633824002,1.640000915527338,-1.591033002731919,4.871034833786595,0.0244839563977024,3.2555178746569737,-3.6881335053569444,57.00717453195195,7.2031526830869055,1.6155169591296312,2,-1.7950019836425781,-1.7250022888183594,-2.9350032806396484,-9.90500259399414,6.439994812011719,3,0.0033403023252520647,-3.953478469154202,81.16000366210938,-1.216205813418012,80.58000183105469,-2.4239990234375,81.4000015258789,0.0033403023252520647
|
|
2663,2018-02-23,81.86000061035156,82.0,79.9000015258789,81.30000305175781,1285600.0,0.012742778126489496,4.000018165304269,-1.3333333333333333,59.05027259099757,52.95566235240616,-2.4519527164587203,-2.7069623490476715,-3.56732281379432,-12.702086270053428,12.810223403792692,2.0999984741210938,0.26911820912850715,2.507999801635748,-0.9215045974029294,5.937504200674425,0.7932476021164092,4.2227520011550865,-4.471407115337982,71.53286907224819,20.170176288397144,1.7147521995193402,2,-2.240001678466797,-2.7550010681152344,-3.755002975463867,-10.935001373291016,6.80999755859375,4,-0.028707530620564525,-3.5454293244555415,80.83000183105469,-3.953478469154202,81.16000366210938,-1.216205813418012,80.58000183105469,-0.028707530620564525
|
|
2664,2018-02-26,82.33000183105469,83.0,81.22000122070312,82.43000030517578,827000.0,0.005741524764216743,1.8709707190716733,-0.17856948228882835,64.33565594105627,55.629794911943954,-2.35785199101673,-3.0788519898103885,-3.8620166452048466,-12.9944537244493,13.072918291954272,1.779998779296875,0.010156809032139336,2.8155010223388643,-0.8589773482192982,6.489979392897027,0.978261837059776,4.652740207617953,-4.704552173497902,78.38714520221598,21.27508754812198,1.8372391852790828,2,-2.5300025939941406,-3.2250022888183594,-3.952503204345703,-11.40500259399414,5.909996032714844,0,-0.024171085253315683,4.000018165304269,81.86000061035156,-3.5454293244555415,80.83000183105469,-3.953478469154202,81.16000366210938,-0.024171085253315683
|
|
2665,2018-02-27,80.45999908447266,83.58999633789062,80.38999938964844,82.6500015258789,1409100.0,-0.022713503036467464,-1.7467763377625263,21.900358587014573,55.16272609885498,56.924496642281895,0.09601599011995177,-1.232669475528013,-1.8309532529018355,-10.946147842759316,12.391219329755259,3.1999969482421875,0.4182109739484048,0.9204982757568416,-2.7734941993824123,4.6144907508960955,-0.9264979618127853,2.7674945133264686,-2.6071675108743904,15.176106935728981,-38.3699324444695,1.8469962375696267,2,-0.3650016784667969,-1.2150001525878906,-2.0575008392333984,-9.53499984741211,10.80999755859375,1,-0.021749938104805633,1.8709707190716733,82.33000183105469,4.000018165304269,81.86000061035156,-3.5454293244555415,80.83000183105469,-0.021749938104805633
|
|
2666,2018-02-28,81.0999984741211,82.44000244140625,80.94999694824219,81.01000213623047,1944900.0,0.007954255492552464,-13.190074838334665,-0.04109417240322176,50.34182887218758,56.17056700622524,0.06306841560868293,-1.839386378329877,-2.3181546817810954,-11.388261255496701,11.765045790832907,1.9800033569335938,0.7900309202337894,1.4794979095458984,-2.279474535104981,5.238470354196778,-0.3999883127795414,3.3589841318713383,-2.9029370146652838,32.52028822197641,-16.750865487800127,1.8794862223254372,2,-0.09000015258789062,-1.8549995422363281,-3.1324996948242188,-10.174999237060547,8.510002136230469,2,0.05992602591604701,-1.7467763377625263,80.45999908447266,1.8709707190716733,82.33000183105469,4.000018165304269,81.86000061035156,0.05992602591604701
|
|
2667,2018-03-01,81.04000091552734,81.94000244140625,79.80999755859375,81.01000213623047,1376900.0,-0.0007397972838790734,1.3278718596526335,0.3333333333333333,68.46998838501389,57.65740024602145,0.105994215233153,-1.6406166973299037,-2.1364334437992767,-11.135423798573498,11.393179449508311,2.1300048828125,1.2958581749108475,1.2780002593994197,-2.470456884015988,5.0264574028148274,-0.5962283123082841,3.1522288311071236,-2.519363363365443,32.53978185575999,-19.462981535063243,1.874228571707702,3,0.6599960327148438,-1.7950019836425781,-2.9575023651123047,-10.115001678466797,8.599998474121094,3,0.09970387141871995,-13.190074838334665,81.0999984741211,-1.7467763377625263,80.45999908447266,1.8709707190716733,82.33000183105469,0.09970387141871995
|
|
2668,2018-03-02,82.06999969482422,82.29000091552734,79.36000061035156,79.77999877929688,887500.0,0.012709757745073436,1.1465177306351952,76.33646998982707,69.87074405671632,59.412771054375106,-0.8311232869841092,-2.544309889552636,-3.0537639799428007,-11.957290664357984,11.726984228195853,2.9300003051757812,1.778339988170984,2.1449989318847713,-1.711126503113718,6.001124366883261,0.21693621438552668,4.073061649384016,-3.2452006155185984,64.06623691909226,8.503262744246484,1.9280627174992435,3,-0.595001220703125,-2.825000762939453,-3.7650012969970703,-11.145000457763672,8.940002441406264,4,0.06336050892626144,1.3278718596526335,81.04000091552734,-13.190074838334665,81.0999984741211,-1.7467763377625263,80.45999908447266,0.06336050892626144
|
|
2669,2018-03-05,81.12999725341797,82.23999786376953,80.76000213623047,81.63999938964844,1218400.0,-0.011453666929470363,-1.368007617233992,-0.22270826739517915,66.69233325784336,60.92834579450571,0.07437232647914982,-1.4826391079473353,-2.010337880976948,-10.822888052519005,11.70863521987405,1.4799957275390625,1.6836076408060592,1.0794967651367244,-2.7611469338653762,4.920140464138825,-0.8408250843643259,2.9998186146377748,-2.0192863385972544,41.84393453503934,-17.150621352248763,1.9203218495010537,3,0.345001220703125,-1.8849983215332031,-2.5474987030029297,-9.544998168945312,9.950004577636719,0,0.09293727561675325,1.1465177306351952,82.06999969482422,1.3278718596526335,81.04000091552734,-13.190074838334665,81.0999984741211,0.09293727561675325
|
|
2670,2018-03-06,83.69000244140625,83.9800033569336,80.87000274658203,81.18000030517578,2864700.0,0.031554360589854724,1.0129427944288207,-4.921552201295496,71.31473134790346,62.35095280884248,-2.232899313572517,-3.7397799330246357,-4.445033232515328,-13.193348507876578,12.586643046734796,3.1100006103515625,1.7228403159888757,3.3255020141601506,-0.6312887069893236,7.282292735309625,1.3471066535854135,5.303897374734888,-4.3300018310546875,93.72292763804325,28.971261807297708,1.978395360574737,3,-2.020000457763672,-4.25,-5.005002975463867,-10.95500373840332,8.329994201660156,1,0.054367251638555825,-1.368007617233992,81.12999725341797,1.1465177306351952,82.06999969482422,1.3278718596526335,81.04000091552734,0.054367251638555825
|
|
2671,2018-03-07,81.31999969482422,83.48999786376953,80.63999938964844,82.91000366210938,1724700.0,-0.028318827547428205,1.0727319134297137,-0.6334671769136542,50.3709137092899,61.73435491776259,0.18124549835818016,-1.2196614932964138,-2.002401302912773,-10.635758507391685,12.197064241074077,3.0500030517578125,1.6979066500461784,0.8204994201660156,-3.069355762325813,4.710354602657844,-1.1244281710798987,2.76542701141193,-1.590398864746092,42.42419738652108,-20.347016612590586,1.9449275912459136,3,0.3500022888183594,-1.8799972534179688,-2.365001678466797,-8.585000991821289,10.389999389648438,2,0.12235608688615729,1.0129427944288207,83.69000244140625,-1.368007617233992,81.12999725341797,1.1465177306351952,82.06999969482422,0.12235608688615729
|
|
2672,2018-03-08,80.75,81.98999786376953,80.29000091552734,81.75,1040200.0,-0.0070093420679205876,1.297299805140577,0.6289292483385716,49.381825526205695,60.66008302167461,0.8255152615929546,-0.7046937437840199,-1.388754653604309,-9.844613622457246,12.471533373645483,1.6999969482421875,1.7440214588267082,0.2624996185302706,-3.6224620935981875,4.147461330658729,-1.6799812375339656,2.2049804745945067,-0.6803669677734376,30.086548989105825,-28.54412143399239,1.9424808560642322,3,0.9200019836425781,-1.30999755859375,-1.667501449584961,-8.01500129699707,13.010002136230483,3,0.10972136978763536,1.0727319134297137,81.31999969482422,1.0129427944288207,83.69000244140625,-1.368007617233992,81.12999725341797,0.10972136978763536
|
|
2673,2018-03-09,81.0,82.01000213623047,80.08999633789062,81.18000030517578,1589700.0,0.003095975232198178,1.086958324522231,0.18000030517578125,48.52070571837289,58.90286633026534,0.49248527446977164,-0.6468316259823439,-1.6209616000091103,-9.848533247857915,13.003714704507097,1.9200057983398438,1.6396210292783167,0.29599952697753906,-3.1511439913533934,3.7431430453084715,-1.4275722321879272,2.0195712861430053,2.9800033569335938,23.39336812644767,-31.254513777124515,1.7235717591654662,3,0.6700019836425781,-1.55999755859375,-1.8300018310546875,-8.100000381469727,13.599998474121094,4,0.10666665913146223,1.297299805140577,80.75,1.0727319134297137,81.31999969482422,1.0129427944288207,83.69000244140625,0.10666665913146223
|
|
2674,2018-03-12,80.33000183105469,81.63999938964844,79.61000061035156,81.16999816894531,1528200.0,-0.008271582332658234,1.2808990690417816,4.666638409697792,49.065071780164054,58.22534918374412,0.9487162574748282,0.2884061083765488,-0.9367203214323467,-8.918364361572955,12.928100320789298,2.029998779296875,1.5998062122944532,-0.5329986572265568,-3.557343351508962,2.4913460370558482,-2.0451710043677593,0.9791736899146457,3.5722013854980474,16.475990118456316,-35.23124607496344,1.5121723471411996,3,1.3400001525878906,-0.8899993896484375,-1.325002670288086,-7.180004119873047,14.669998168945312,0,0.13295157552264647,1.086958324522231,81.0,1.297299805140577,80.75,1.0727319134297137,81.31999969482422,0.13295157552264647
|
|
2675,2018-03-13,79.80000305175781,81.55000305175781,79.79000091552734,80.97000122070312,1632900.0,-0.006597768793925041,-1.957980714981792,1.3928610354223434,44.89489541091026,57.62013435471331,1.5368671638380533,1.1116774022098639,-0.40898197555092963,-8.140291488732828,12.84839964181758,1.7600021362304688,1.386975421845392,-1.2129974365234375,-3.6243152383890163,1.1983203653421413,-2.418656337456227,-0.007338535590648121,3.9305120605468744,4.896973605815648,-41.991671329321804,1.205658900932793,3,1.8699989318847656,-0.3600006103515625,-0.7950038909912109,-6.19000244140625,15.489997863769531,1,0.14135336275589783,1.2808990690417816,80.33000183105469,1.086958324522231,81.0,1.297299805140577,80.75,0.14135336275589783
|
|
2676,2018-03-14,80.75,80.94999694824219,78.66000366210938,79.94999694824219,2110500.0,0.01190472320691538,2.816665183169513,-0.6837643621946607,49.71304943671654,55.53603002712471,0.5945222215379289,0.4593102263361146,-1.3173640976535808,-8.846785722437687,12.711758827611158,2.2899932861328125,1.038931813351752,-0.43700065612793537,-2.0959302175208165,1.2219289052649458,-1.266465436824376,0.3924641245685052,2.8156945322265585,62.3879788016607,16.086125894802223,0.82946478069644,3,0.5700035095214844,-1.30999755859375,-1.7450008392333984,-7.1399993896484375,15.559997558593764,2,0.1395665218955593,-1.957980714981792,79.80000305175781,1.2808990690417816,80.33000183105469,1.086958324522231,81.0,0.1395665218955593
|
|
2677,2018-03-15,79.61000061035156,81.62999725341797,79.4000015258789,80.7300033569336,985300.0,-0.014117639500290213,-1.8960966257288792,-1.399998092658643,41.992884301478846,52.438490054320546,1.6878383944703614,1.5520841492810575,-0.1836006767816798,-7.473348399409986,12.417476407621233,2.2299957275390625,0.9823982808066063,-1.496500015258789,-3.298747713332105,0.3057476828145269,-2.39762386429544,-0.5953761662221382,3.6613524696679605,28.358130774714123,-14.142771421599623,0.9011238490366551,3,1.7100028991699219,0.095001220703125,-1.5200004577636719,-6.0,17.029998779296875,3,0.1519909355778568,2.816665183169513,80.75,-1.957980714981792,79.80000305175781,1.2808990690417816,80.33000183105469,0.1519909355778568
|
|
2678,2018-03-16,80.76000213623047,81.45999908447266,79.47000122070312,79.47000122070312,1233400.0,0.014445440485643779,-2.085265816196779,-1.151783707195455,44.670742236846806,49.99164660754315,0.37154372598168095,0.4105296028080545,-1.2911417154255105,-8.43194976922696,12.107290599982132,1.9899978637695312,1.0126430631985528,-0.33849868774413494,-2.145645769692649,1.4686483942043793,-1.242072228718385,0.5650748532301151,2.23466997871445,70.46984848717595,31.165429735288065,0.9035735409742555,3,0.5600013732910156,-1.0550003051757812,-2.1300010681152344,-6.930000305175781,16.139999389648438,4,0.16097077335474674,-1.8960966257288792,79.61000061035156,2.816665183169513,80.75,-1.957980714981792,79.80000305175781,0.16097077335474674
|
|
2679,2018-03-19,80.27999877929688,81.02999877929688,79.77999877929688,81.02999877929688,1144100.0,-0.005943577813728895,2.3333333333333335,-0.5813949362147585,49.32533638814047,47.54838050090282,0.8027083784126745,0.8456814777279646,-0.8139999583884361,-7.770016595076768,11.350332943091217,1.25,0.7673083268673224,-0.7625019073486357,-2.599477703040634,1.0744738883433627,-1.680989805194642,0.1559859904973706,2.454593228477904,54.54540783954091,11.685408206882364,0.9184878978460015,3,0.7950019836425781,-0.5749969482421875,-1.1749992370605469,-5.974998474121094,17.56999969482422,0,0.17837568401305393,-2.085265816196779,80.76000213623047,-1.8960966257288792,79.61000061035156,2.816665183169513,80.75,0.17837568401305393
|
|
2680,2018-03-20,81.4800033569336,81.58999633789062,80.0199966430664,80.25,1137200.0,0.014947740357292849,1.1655327724371622,-1.6400044759114583,51.36692313856618,47.65904821526685,-0.8311570973700526,-0.2987575645970111,-1.9894411100448224,-8.747970742195037,10.855359737953826,1.5699996948242188,0.42449600688969724,0.3925025939941378,-1.440859782053522,2.2258649700417976,-0.5241785940296921,1.3091837820179677,1.010113350101264,94.94968955746847,48.68404277413113,0.9166811880238303,3,-1.1450004577636719,-1.19000244140625,-2.3750038146972656,-7.1750030517578125,16.93999481201172,1,0.16593024160591074,2.3333333333333335,80.27999877929688,-2.085265816196779,80.76000213623047,-1.8960966257288792,79.61000061035156,0.16593024160591074
|
|
2681,2018-03-21,80.69999694824219,81.87000274658203,80.30999755859375,81.4800033569336,1685800.0,-0.009572979584628771,1.0,-0.6341498210508687,48.83719716637748,47.59853395306373,-0.1657805100208236,0.46906868799595713,-1.1808558038057129,-7.751388744299192,9.94528572301438,1.5600051879882812,0.15402120126316277,-0.36450347900390057,-2.2055618608927716,1.4765549028849705,-1.285032669948336,0.556025711940535,1.560312976097137,52.631367606904135,4.438251715192564,0.9205291909444386,3,-0.3649940490722656,-0.40999603271484375,-1.5949974060058594,-6.394996643066406,18.470001220703125,2,0.1807931167165051,1.1655327724371622,81.4800033569336,2.3333333333333335,80.27999877929688,-2.085265816196779,80.76000213623047,0.1807931167165051
|
|
2682,2018-03-22,81.0999984741211,81.29000091552734,80.0,80.0,1706400.0,0.0049566485874275035,-1.3454594635834622,-1.4102428670637832,46.5332388067841,47.37770429622053,-0.5709557786024675,0.09521339947612262,-1.562193006770059,-7.929331922606821,8.90673190923744,1.2900009155273438,-0.4558104843827948,0.021998214721676845,-1.8157768386105317,1.8597732680538854,-0.8968893119444203,0.940885741387774,0.9442930744844347,67.91650904559515,20.833541259127784,0.9188875266661036,3,-0.8349952697753906,-0.80999755859375,-1.9949989318847656,-6.7949981689453125,18.700004577636705,3,0.18754623145062288,1.0,80.69999694824219,1.1655327724371622,81.4800033569336,2.3333333333333335,80.27999877929688,0.18754623145062288
|
|
2683,2018-03-23,79.51000213623047,81.62000274658203,79.26000213623047,81.0999984741211,2183200.0,-0.019605380614131418,-1.2583777469518873,-1.445453221342914,44.46723532697968,46.86683357920003,0.8777636686328663,1.5811955225930063,0.049331273484284566,-6.130495847246635,8.178191107041707,2.3600006103515625,-0.5631066346660845,-1.450498199462885,-3.376153268895081,0.47515686996931095,-2.413325734178983,-0.487670664746787,2.3600006103515625,9.578541821349438,-36.59048373131429,0.9628275347161003,3,0.7550010681152344,1.6949996948242188,-0.4050025939941406,-5.2050018310546875,20.189994812011733,4,0.2154445578314519,-1.3454594635834622,81.0999984741211,1.0,80.69999694824219,1.1655327724371622,81.4800033569336,0.2154445578314519
|
|
2684,2018-03-26,80.33999633789062,80.5199966430664,78.31999969482422,80.19000244140625,2603700.0,0.010438865291917176,7.627531939083864,-0.09433600122838333,37.02554162185162,45.9924609359713,0.055134233683219236,0.6265969357538097,-0.7532373623355539,-6.733846087379106,7.218771617459155,2.1999969482421875,-0.5987227025784279,-0.5210037231445312,-2.3520336399942323,1.3100261937051698,-1.4365186815693818,0.3945112352803193,1.33740646362304,56.901264974017096,16.055666753323436,0.9155149584248533,3,-0.2449951171875,0.8100051879882812,-1.2349967956542969,-6.034996032714844,19.400001525878892,0,0.20612404708535093,-1.2583777469518873,79.51000213623047,-1.3454594635834622,81.0999984741211,1.0,80.69999694824219,0.20612404708535093
|
|
2685,2018-03-27,78.70999908447266,80.70999908447266,77.97000122070312,80.52999877929688,4006500.0,-0.02028873945379084,1.5137591561470862,-12.13382502543235,39.27690631453171,44.83288947795076,1.6922081442290846,2.2332671529931076,0.8906459395390129,-4.8810291451598005,6.756790317682068,2.7399978637695312,-0.6857097565072792,-2.0635009765624943,-4.127633956818755,0.0006320036937665918,-3.0955674666906248,-1.0314344864343639,2.910003662109375,18.974296775506133,-20.77638703022356,1.03206649012813,3,1.2100028991699219,2.265003204345703,0.3950004577636719,-4.404998779296875,21.150001525878906,1,0.24317112961857767,7.627531939083864,80.33999633789062,-1.2583777469518873,79.51000213623047,-1.3454594635834622,81.0999984741211,0.24317112961857767
|
|
2686,2018-03-28,85.95999908447266,87.9800033569336,83.05999755859375,84.25,10706800.0,0.09211027930795934,-1.4058684723504669,-0.9395600940679352,63.81962733743823,47.25808314861291,-5.298195623666317,-4.884390539251314,-6.191946946864363,-11.863469661180602,6.847940510948558,9.270004272460938,-0.5534542175713426,4.943498992919928,1.8366219292838935,8.050376056555962,3.3900604611019105,6.496937524737945,-7.989997863769531,79.82014144482866,37.24227968574264,1.5534385318180188,3,-2.984996795654297,-2.984996795654297,-6.722499847412109,-11.654998779296875,9.52999877929686,2,0.14495113095834555,1.5137591561470862,78.70999908447266,7.627531939083864,80.33999633789062,-1.2583777469518873,79.51000213623047,0.14495113095834555
|
|
2687,2018-03-29,89.12000274658203,89.54000091552734,86.31999969482422,86.79000091552734,4849400.0,0.03676132731230086,1.0315476849467387,1.3625748997247171,68.65809271466523,49.923344312814955,-7.786136210255776,-7.808362184060911,-9.183702707797039,-14.723166183279545,7.743453887402641,3.5800018310546875,-0.20697843557864815,7.699502563476557,2.9256232916926734,12.47338183526044,5.312562927584608,10.086442199368506,-11.150001525878906,96.36993794275382,49.24351644604893,2.386939635891945,3,-5.365001678466797,-5.365001678466797,-9.882503509521484,-14.44000244140625,8.049995422363281,3,0.11276924498017626,-1.4058684723504669,85.95999908447266,1.5137591561470862,78.70999908447266,7.627531939083864,80.33999633789062,0.11276924498017626
|
|
2688,2018-04-02,87.2699966430664,90.25,86.6500015258789,89.01000213623047,3080800.0,-0.020758595674376545,-1.4161098224755118,-0.7467828865938874,65.12639879100423,51.67901791313315,-5.493248883052885,-5.8486754780141155,-7.172193805215613,-12.586789096762473,8.996209815970614,3.5999984741210938,-0.02268505009617172,5.589496612548828,0.14707268490828085,11.031920540189375,2.8682846487285616,8.310708576369095,-8.837195434570319,75.73286927391517,23.707829398991358,2.7212119638202714,4,-3.1599960327148438,-3.1599960327148438,-8.199996948242188,-9.96999740600586,10.930000305175795,0,0.1435774824186027,1.0315476849467387,89.12000274658203,-1.4058684723504669,85.95999908447266,1.5137591561470862,78.70999908447266,0.1435774824186027
|
|
2689,2018-04-03,88.66999816894531,88.98999786376953,87.41000366210938,87.44000244140625,1974000.0,0.016042186086071553,-1.4496161625720065,-0.7068918646356757,68.62660718668711,53.59676058514659,-6.233489928229261,-7.014471598036337,-8.448155566247792,-13.699590369722017,10.31666623158265,1.720001220703125,0.4525724343721578,6.612498092651364,0.3481067168643506,12.876889468438378,3.4803024047578646,9.744693780544864,-9.528165032958995,87.13353429872934,27.943073906491975,3.1321956878935064,4,-4.55999755859375,-4.55999755859375,-9.307498931884766,-10.950000762939453,10.290000915527344,1,0.12439380858315952,-1.4161098224755118,87.2699966430664,1.0315476849467387,89.12000274658203,-1.4058684723504669,85.95999908447266,0.12439380858315952
|
|
2690,2018-04-04,88.23999786376953,88.76000213623047,87.36000061035156,87.98999786376953,2757400.0,-0.004849445292154919,1.1705306238319415,0.20325273852795595,66.07984684877397,55.512610549857314,-5.301222968541083,-6.562586588863056,-7.884304384619142,-12.957225460394966,10.857949028444875,1.4000015258789062,0.8342213846749473,5.954998016357422,-0.8648713869419709,12.774867419656815,2.5450633147077326,9.364932718007111,-8.431674715942393,72.04448604001664,12.710795667327538,3.4099347016496964,4,-4.129997253417969,-4.129997253417969,-8.787498474121094,-9.974998474121094,9.670005798339844,2,0.13032638574804145,-1.4496161625720065,88.66999816894531,-1.4161098224755118,87.2699966430664,1.0315476849467387,89.12000274658203,0.13032638574804145
|
|
2691,2018-04-05,91.2699966430664,91.44000244140624,88.23999786376953,88.8499984741211,3138500.0,0.03433815562841214,1.3188356921716191,9.67999267578125,73.15327407779978,58.470392246636834,-7.45853480447154,-9.284981944544668,-10.766339714549673,-15.676423124964884,11.810735618134055,3.2000045776367045,1.2867761823223134,8.487496948242182,0.5964726150192661,16.378521281465098,4.541984781630717,12.433009114853647,-10.8351728841089,96.67957603238942,32.04682247895775,3.9455121666114596,4,-6.564994812011719,-6.564994812011719,-11.599998474121094,-12.814998626708984,7.2700042724609375,3,0.09411640498770324,1.1705306238319415,88.23999786376953,-1.4496161625720065,88.66999816894531,-1.4161098224755118,87.2699966430664,0.09411640498770324
|
|
2692,2018-04-06,89.61000061035156,91.3499984741211,88.69000244140625,91.08000183105469,3203300.0,-0.018187751657389284,1.6467694550092236,-0.6074389805607925,67.22459129002053,60.99898735364138,-4.989105448278892,-7.30153697740667,-8.958499885054394,-13.749965645497042,13.024367183175437,2.6599960327148438,1.6238443339305917,6.384500885009771,-2.005129206352649,14.774130976372192,2.189685839328561,10.579315930690981,-8.294762556798162,61.79537617367639,-2.0123156059190848,4.194815045681209,4,-4.904998779296875,-4.904998779296875,-9.482501983642578,-10.945003509521484,9.110000610351562,4,0.06561764550126248,1.3188356921716191,91.2699966430664,1.1705306238319415,88.23999786376953,-1.4496161625720065,88.66999816894531,0.06561764550126248
|
|
2693,2018-04-09,89.63999938964844,90.8499984741211,89.3499984741211,90.0,1625900.0,0.0003347704395999518,-2.1914810726576195,0.24489817102285702,68.54199400409522,64.50081539611288,-3.8342646000563434,-7.010491805075887,-8.818560253003398,-13.524355125014324,14.4250375864252,1.5,2.114091355612203,5.982499694824213,-2.8049730815083365,14.769972471156763,1.5887633066579383,10.376236082990488,-7.514780185066812,55.88229794268253,-8.721222344309467,4.393736388166272,4,-4.93499755859375,-4.93499755859375,-9.167501449584961,-10.830001831054688,9.309997558593764,0,0.08400266433029935,1.6467694550092236,89.61000061035156,1.3188356921716191,91.2699966430664,1.1705306238319415,88.23999786376953,0.08400266433029935
|
|
2694,2018-04-10,91.01000213623048,91.19000244140624,90.06999969482422,90.37999725341795,939300.0,0.015283386389003617,1.2626192567932422,-1.750010596363407,68.7524545569187,67.77587631193366,-3.9465835068844086,-7.946787030459646,-10.014030688907695,-14.623875878209859,16.225035340805803,1.5500030517577983,2.707147807220835,6.818502426147475,-2.4047793201702206,16.04178417246517,2.2068615529886273,11.430143299306323,-8.139600272702893,89.46078156380143,27.510451735447333,4.611640873158847,4,-3.760002136230483,-6.3050003051757955,-10.650003433227553,-11.770004272460952,10.639999389648423,1,0.07900224857976834,-2.1914810726576195,89.63999938964844,1.6467694550092236,89.61000061035156,1.3188356921716191,91.2699966430664,0.07900224857976834
|
|
2695,2018-04-11,91.08000183105469,91.83999633789062,90.51000213623048,90.66000366210938,1606200.0,0.00076914287639962,-2.6944220743441916,0.6666585932958429,71.01215822933777,68.57504641103361,-2.321500377929695,-7.513615128386078,-9.933455474345507,-14.425509736533314,18.180669996062104,1.329994201660142,3.5387162900404974,6.324502182006839,-3.1443575755496767,15.793361939563354,1.590072303228581,11.058932060785096,-7.52403192129681,78.88903252878508,15.10889075291567,4.7344298787782595,4,-2.0000038146972656,-6.1750030517578125,-10.720003128051758,-11.835002899169922,10.919998168945312,2,0.08651731549187569,1.2626192567932422,91.01000213623048,-2.1914810726576195,89.63999938964844,1.6467694550092236,89.61000061035156,0.08651731549187569
|
|
2696,2018-04-12,92.0199966430664,92.12999725341795,90.87999725341795,91.26000213623048,1266900.0,0.010320540108851972,1.5510315297781978,1.8095186194368418,71.63233437799252,68.90551770695888,-2.5831285874368604,-7.974875139835007,-10.693373962290792,-15.08862889571931,20.33985873290231,1.25,4.531875972445604,6.7009971618652315,-3.099754121745022,16.501748445475485,1.8006215200601048,11.601372803670358,-7.635624090495256,96.80230301605542,32.15965867573628,4.900375641805125,4,-2.6299972534179688,-6.969997406005859,-11.464994430541992,-12.579994201660156,10.800003051757812,3,0.06400790299840531,-2.6944220743441916,91.08000183105469,1.2626192567932422,91.01000213623048,-2.1914810726576195,89.63999938964844,0.06400790299840531
|
|
2697,2018-04-13,91.70999908447266,92.88999938964844,91.19000244140624,92.33000183105469,2017700.0,-0.003368806454060125,-1.0481939893096122,-0.8157989840785584,75.45910120860351,70.05359575335878,-2.086524312906519,-7.074616130280845,-10.162247197106367,-14.513521054553976,22.883958365391237,1.6999969482422017,5.704058653073673,5.785999679565435,-4.0247533561077375,15.596752715238608,0.8806231617288489,10.691376197402022,-6.39615156779989,66.66666666666666,-4.73709976521684,4.905376517836585,4,-1.5849990844726562,-6.279998779296875,-11.154996871948242,-12.269996643066406,12.02999877929686,4,0.07447390578167679,1.5510315297781978,92.0199966430664,-2.6944220743441916,91.08000183105469,1.2626192567932422,91.01000213623048,0.07447390578167679
|
|
2698,2018-04-16,93.76000213623048,93.80999755859376,91.75,92.0,1981600.0,0.02235310295739512,1.2150594971963735,-2.838700547591237,76.64814463004862,70.94487769151007,-3.4856603894981504,-8.538530385138486,-11.982083325959024,-16.293381968921693,25.642031943095688,2.099998474121108,5.982401792549339,7.186002731323256,-2.9028418414815462,17.27484730412806,2.141580444920848,12.230425017725665,-7.385493357341119,98.66322323743547,24.374707882267842,5.044422286402402,4,-3.1750030517578267,-7.8700027465820455,-13.204999923706069,-14.319999694824233,9.119995117187472,0,0.05290101292090332,-1.0481939893096122,91.70999908447266,1.5510315297781978,92.0199966430664,-2.6944220743441916,91.08000183105469,0.05290101292090332
|
|
2699,2018-04-17,94.5999984741211,94.8499984741211,94.02999877929688,94.62000274658205,2228300.0,0.008959005106144557,2.4166958069746003,-0.011366050102527846,82.57482531219833,72.777653076335,-3.795123691827129,-8.696579675597746,-12.571281329002971,-16.86471036526123,28.629586785356388,1.0899963378906108,5.893596697531706,7.309999084472651,-2.929520080722142,17.549518249667443,2.1902395018752543,12.429758667070047,-7.03581149047902,94.23962647577927,12.41910841671141,5.119759582597397,4,-3.0550003051757812,-8.189998626708984,-14.04499626159668,-15.159996032714844,10.669998168945312,1,0.04598307129266077,1.2150594971963735,93.76000213623048,-1.0481939893096122,91.70999908447266,1.5510315297781978,92.0199966430664,0.04598307129266077
|
|
2700,2018-04-18,95.0,95.66000366210938,94.41000366210938,94.41000366210938,2375800.0,0.004228346007725703,-3.237314436455801,-29.493516399673936,75.7696705919914,73.06836380013407,-3.5038437394815816,-8.465809693715883,-12.67165769397397,-16.986200318698593,31.480659847467045,1.25,6.052290230930183,7.034000778198248,-3.374248637665062,17.442250194061558,1.829876070266593,12.238125486129903,-6.124366948071696,86.19241051833531,3.948712484418806,5.204124707931657,4,-2.8249969482421875,-8.18499755859375,-14.444997787475586,-15.55999755859375,11.410003662109375,2,0.07000001606188322,2.4166958069746003,94.5999984741211,1.2150594971963735,93.76000213623048,-1.0481939893096122,91.70999908447266,0.07000001606188322
|
|
2701,2018-04-19,95.29000091552734,95.58000183105469,94.27999877929688,95.0,1532000.0,0.003052641216077401,1.9885033279840045,0.4915300263797652,71.02930790409533,73.49111009058683,-3.535426870469067,-8.017796813791051,-12.691493845884082,-16.99668860832682,34.271808210371525,1.3000030517578125,6.02599361113775,6.594501495361328,-3.714188415995679,16.903191406718335,1.4401565396828175,11.748846451039839,-5.057493741562823,91.72253589398731,10.800337253603743,5.154344955678505,4,-2.7849998474121094,-8.474998474121094,-14.73499870300293,-15.849998474121094,10.889999389648438,3,0.07041661265614785,-3.237314436455801,95.0,2.4166958069746003,94.5999984741211,1.2150594971963735,93.76000213623048,0.07041661265614785
|
|
2702,2018-04-20,96.30999755859376,96.37000274658205,95.12999725341795,95.30999755859376,2018800.0,0.010704130897958741,1.2142750098773003,3.4482649759280206,82.65898949027998,75.05966514460737,-3.916996299122033,-8.263549491417365,-13.5003067786417,-17.728244021793927,37.499771623527806,1.240005493164091,6.174881421987521,6.853998184204116,-3.3388776580248987,17.04687402643313,1.7575602630896157,11.950436105318616,-4.991991087000272,98.70118717932205,16.415257434731913,5.096437921114505,4,-3.089996337890639,-9.139995574951186,-15.929994583129897,-16.869995117187514,9.370002746582017,4,0.06759425086964477,1.9885033279840045,95.29000091552734,-3.237314436455801,95.0,2.4166958069746003,94.5999984741211,0.06759425086964477
|
|
2703,2018-04-23,96.63999938964844,96.95999908447266,94.1999969482422,94.26000213623048,2778700.0,0.003426454567750481,-1.207994970718487,2.3799972534179545,81.20598307551494,76.44339053556249,-3.519767343649619,-7.63591137770652,-13.471668289343484,-17.75441898973841,40.92142790922563,2.7600021362304545,5.86922648342275,6.327500152587888,-3.2037787150956376,15.858779020271413,1.5618607187461322,11.093139586429643,-4.311593663057238,89.07850984660493,7.099844778188469,4.76563943384176,4,-2.904998779296875,-9.174999237060547,-16.12749671936035,-17.199996948242188,8.989997863769517,0,0.0734685277210545,1.2142750098773003,96.30999755859376,1.9885033279840045,95.29000091552734,-3.237314436455801,95.0,0.0734685277210545
|
|
2704,2018-04-24,96.9000015258789,97.9800033569336,96.47000122070312,97.4800033569336,2171100.0,0.002690419473019068,-1.0972216335353706,-0.2436985295767619,84.36511886726419,77.92705282866541,-3.192092066897686,-6.947890226949141,-13.378088781536121,-17.725797204924362,44.00730441676873,1.5100021362304688,5.886118130119101,5.75950202941894,-2.9673198891718755,14.486323948009755,1.396091070123532,10.122912988714347,-3.6452771277114095,71.42857142857132,-11.318977857826766,4.363410959295409,4,-2.470001220703125,-8.924999237060547,-16.38749885559082,-17.459999084472656,8.150001525878892,1,0.061713061231913224,-1.207994970718487,96.63999938964844,1.2142750098773003,96.30999755859376,1.9885033279840045,95.29000091552734,0.061713061231913224
|
|
2705,2018-04-25,97.8499984741211,97.97000122070312,96.63999938964844,97.63999938964844,1463400.0,0.009803889920357411,4.911059118729125,-0.3620662439820052,81.27380562139018,78.99832741126517,-3.4428238283426396,-6.7357924168406385,-13.944891727461254,-18.370732304800015,47.045444545131936,1.3300018310546875,5.926771064337856,5.752499008178717,-1.2652350090891815,12.770233025446615,2.2436319995447747,9.261366016812659,-3.6502182842003776,96.56072321693479,14.932074536360105,3.5088670086339464,4,-3.264995574951172,-9.874996185302734,-17.459997177124023,-18.409996032714844,24.340003967285142,2,0.0758303350501095,-1.0972216335353706,96.9000015258789,-1.207994970718487,96.63999938964844,1.2142750098773003,96.30999755859376,0.0758303350501095
|
|
2706,2018-04-26,98.41999816894531,98.80999755859376,97.8499984741211,97.9800033569336,1668700.0,0.005825239690473438,-1.7428365903369307,2.0952225249772933,96.71264263661723,81.35983201437779,-3.3631868348728347,-6.666239797367936,-14.132324959801792,-18.63069556761448,48.662337407083015,0.9599990844726705,5.901756389872432,5.699498748779291,-1.2358918949292956,12.634889392487878,2.231803426924998,9.167194070633585,-3.464173345622015,91.54014451163576,7.096921508347506,3.4676953218542903,4,-3.1399993896484375,-10.029998779296875,-18.10749626159668,-18.979995727539062,26.56000518798828,3,0.08118274376970236,4.911059118729125,97.8499984741211,-1.0972216335353706,96.9000015258789,-1.207994970718487,96.63999938964844,0.08118274376970236
|
|
2707,2018-04-27,99.16999816894531,99.38999938964844,98.30999755859376,98.54000091552734,2035400.0,0.007620402499018297,1.0186955870713545,1.4318288221116333,96.94583502457944,83.61513094710344,-3.2896431636694388,-6.982722584886588,-14.610495675991828,-19.067301863878185,49.959836793962,1.0800018310546733,5.868850403010384,5.9469989776611385,-1.3375288721330776,13.231526827455355,2.3047350527640305,9.589262902558247,-3.443338798567922,95.76105747180506,7.386781057573955,3.6422639248971085,4,-2.4599990844726562,-10.489997863769531,-18.85749626159668,-19.729995727539062,24.880004882812486,4,0.07068672245297702,-1.7428365903369307,98.41999816894531,4.911059118729125,97.8499984741211,-1.0972216335353706,96.9000015258789,0.07068672245297702
|
|
2708,2018-04-30,99.8000030517578,100.56999969482422,99.3499984741211,99.58000183105469,1497100.0,0.006352776993493681,-2.588197015595198,0.34920980926428263,96.70565686195816,85.18522334152121,-3.3221301782410393,-6.9839506658103545,-14.94607455752454,-19.377067960517422,51.22399653916469,1.4000015258789062,5.778998150873136,5.950503540039051,-1.3335718213594987,13.234578901437601,2.308465859339776,9.592541220738326,-3.3406756775261925,81.21958708212732,-6.727378224401249,3.642037680699277,4,-2.415004730224595,-10.530002593994126,-19.522500991821275,-20.36000061035155,24.389999389648438,0,0.05891780634884869,1.0186955870713545,99.16999816894531,-1.7428365903369307,98.41999816894531,4.911059118729125,97.8499984741211,0.05891780634884869
|
|
2709,2018-05-01,99.6999969482422,99.93000030517578,98.76000213623048,99.4499969482422,1299800.0,-0.0010020651348450205,2.2957383249877346,1.1363573311139588,95.6567419907545,87.39489794138377,-2.7073134106999817,-6.3403065087039465,-14.562208416397425,-18.940421716388514,52.37668291149914,1.1699981689452983,5.662446588418874,5.298997497558602,-2.0041002348955885,12.602095230012793,1.647448631331514,8.95054636378569,-2.418535109892076,77.86252725130251,-10.766297422871574,3.6515488662270927,5,-2.3149986267089986,-10.42999649047853,-18.964994430542006,-20.25999450683595,23.0,1,0.05947844018745774,-2.588197015595198,99.8000030517578,1.0186955870713545,99.16999816894531,-1.7428365903369307,98.41999816894531,0.05947844018745774
|
|
2710,2018-05-02,99.73999786376952,100.7300033569336,99.4000015258789,99.88999938964844,1244500.0,0.00040121280593496955,-2.204846078188052,-0.6000061035156818,95.19902515374942,90.08042208023423,-2.2397731780314984,-5.77043505861154,-14.285596815658934,-18.660889592800956,53.69044675082216,1.3300018310546875,5.341798167362498,4.763998413085929,-2.3037465087018063,11.831743334873664,1.2301259521920684,8.29787087397979,-1.80082845412457,65.6248675454579,-21.06250627955353,3.533872460893867,5,-2.2749977111816264,-10.389995574951158,-19.1174964904785,-20.299995422363267,22.27999877929689,2,0.05323847304710183,2.2957383249877346,99.6999969482422,-2.588197015595198,99.8000030517578,1.0186955870713545,99.16999816894531,0.05323847304710183
|
|
2711,2018-05-03,99.86000061035156,100.4499969482422,99.0,99.06999969482422,1442900.0,0.0012031556963330026,-2.1182719837239943,-5.266619195360876,98.80232408335522,91.87412592390923,-1.8364737019741,-5.495665497848549,-14.099762792625,-18.526874600206554,54.24702019294205,1.4499969482422017,4.816954742097266,4.454500961303708,-2.7083629019564057,11.617364824563822,0.8730690296736441,8.035932892933772,-1.3626644112488862,64.04955941928445,-24.13054011716578,3.581431931630058,5,-2.395000457763672,-7.965000152587891,-19.412498474121094,-20.419998168945312,22.510002136230483,3,0.22361307525107232,-2.204846078188052,99.73999786376952,2.2957383249877346,99.6999969482422,-2.588197015595198,99.8000030517578,0.22361307525107232
|
|
2712,2018-05-04,95.48999786376952,99.6500015258789,95.38999938964844,99.48999786376952,3797600.0,-0.043761293008935276,-1.0285739198041197,-5.063285271422639,58.106811389019896,89.30755129207645,2.6876107973929635,-0.6983671940634935,-9.457758825489151,-13.953788723015563,53.93496497241814,4.470001220703125,4.58372128893383,-0.20950164794923865,-6.833176115427548,6.414172819529071,-3.5213388816883935,3.102335585789916,5.240005493164077,1.872629210272263,-81.47093064647416,3.3118372337391535,5,2.5700035095214986,-1.9649963378906108,-12.514995574951158,-14.049995422363267,29.47000122070314,4,0.30882821397939386,-2.1182719837239943,99.86000061035156,-2.204846078188052,99.73999786376952,2.2957383249877346,99.6999969482422,0.30882821397939386
|
|
2713,2018-05-07,97.16999816894531,97.51000213623048,95.76000213623048,95.76000213623048,2420900.0,0.01759346887380353,-1.482276487871443,-0.3524990081787074,61.164186841004614,86.72966995582539,1.2188747318355126,-1.88179484294173,-10.8738331032242,-15.416799352234179,53.60604590001986,2.020004272460966,4.555742495410584,1.093998718261716,-4.906121138147512,7.094118574670944,-1.9060612099428909,4.094058646466323,3.453205108642578,33.33328570918312,-46.62305745212961,3.0000599282046116,5,0.8900032043457031,-3.4799957275390625,-13.414997100830078,-14.949996948242188,27.959999084472642,0,0.276628644533649,-1.0285739198041197,95.48999786376952,-2.1182719837239943,99.86000061035156,-2.204846078188052,99.73999786376952,0.276628644533649
|
|
2714,2018-05-08,98.1999969482422,98.27999877929688,96.79000091552734,96.83000183105469,1006800.0,0.010599967054708337,-1.0551737927115452,0.9716304765409184,63.17954319212485,84.71919635257369,0.43881942909472116,-2.4722733941820962,-11.637647458593491,-16.232314101279982,53.272198822004434,1.4899978637695312,4.307173527570555,1.764497756958022,-3.803627075152022,7.332622589068066,-1.019564659097,4.548560173013044,2.318542251586905,52.62163803264662,-25.44930144001892,2.7840624160550194,5,-0.13999557495118609,-4.154994964599624,-14.08999633789064,-15.624996185302749,27.680000305175753,1,0.2646640152836508,-1.482276487871443,97.16999816894531,-1.0285739198041197,95.48999786376952,-2.1182719837239943,99.86000061035156,0.2646640152836508
|
|
2715,2018-05-09,98.95999908447266,99.05999755859376,97.44000244140624,98.19000244140624,919200.0,0.0077393295300307585,2.3402181863943796,0.562043348480803,64.55191732917079,81.1457824295241,-0.16446615035719958,-2.752794013812135,-12.056860732479294,-16.769319367793997,52.851231428710555,1.6199951171875284,4.122422544561928,2.130500030517581,-2.9344693847358485,7.19546944577101,-0.4019846771091409,4.662984738144303,1.4559693191528424,70.55338769405188,-5.551508112457839,2.5324847076267183,5,-0.8999977111816406,-4.914997100830078,-14.849998474121094,-16.384998321533203,29.409996032714844,2,0.2398948876657223,-1.0551737927115452,98.1999969482422,-1.482276487871443,97.16999816894531,-1.0285739198041197,95.48999786376952,0.2398948876657223
|
|
2716,2018-05-10,97.91000366210938,99.45999908447266,97.27999877929688,99.30999755859376,1167600.0,-0.010610301455914573,1.5647108454281893,-1.818181818181803,56.32913073290387,76.63281528600459,0.9002496145487129,-1.3058612118423127,-10.691883408042514,-15.50958939888028,52.38269307697162,2.1800003051757812,3.852543770116853,0.7860042572021513,-3.7598478654900447,5.331856379894347,-1.4869218041439467,3.0589303185482493,2.4054453612365876,59.155000205957734,-13.509506560463407,2.272926061346099,5,0.14999771118164062,-3.4250030517578125,-13.800003051757812,-15.335002899169922,31.779998779296847,3,0.2462464720577624,2.3402181863943796,98.95999908447266,-1.0551737927115452,98.1999969482422,-1.482276487871443,97.16999816894531,0.2462464720577624
|
|
2717,2018-05-11,98.54000091552734,98.6999969482422,97.5500030517578,97.7699966430664,910600.0,0.00643445235271467,1.1100876333398633,-0.5500054495912751,57.34157668921092,72.25902860014378,0.19164258345537633,-1.4734822936416094,-10.991149695214986,-15.940665285202186,51.69749050027559,1.1499938964844034,3.6535251809007008,1.0745014190673885,-2.723527967043836,4.872530805178613,-0.8245132739882166,2.9735161121229936,1.6769391151446627,75.13516411459763,4.359089840408586,1.8990146930556098,5,-0.4799995422363281,-3.829998016357422,-13.834999084472656,-15.369998931884766,29.56000518798828,4,0.24183074497312806,1.5647108454281893,97.91000366210938,2.3402181863943796,98.95999908447266,-1.0551737927115452,98.1999969482422,0.24183074497312806
|
|
2718,2018-05-14,98.72000122070312,98.97000122070312,98.04000091552734,98.94000244140624,1508100.0,0.0018266724528457345,5.642888283378746,-0.28571428571426727,57.07619956727243,67.97230166420132,-0.1761956779271543,-1.3310846985911269,-10.864713478180363,-15.930334113449447,50.79144391574386,0.9300003051757812,3.2703003125240286,1.0065017700195256,-2.4003601485498933,4.4133636885889445,-0.6969291892651768,2.709932729304228,1.400399997148412,72.2847051965642,1.5254379391338375,1.703430959284709,5,-0.6599998474121094,-3.6800003051757812,-14.014999389648438,-15.549999237060547,29.550003051757812,0,0.2658022441177461,1.1100876333398633,98.54000091552734,1.5647108454281893,97.91000366210938,2.3402181863943796,98.95999908447266,0.2658022441177461
|
|
2719,2018-05-15,98.9499969482422,99.91000366210938,97.77999877929688,98.20999908447266,1135900.0,0.0023297784106068864,-1.6625086426817348,-3.3636079900127664,54.53046885556013,63.453573186624745,-0.5853195752819289,-1.2843281774929522,-10.748978331257845,-15.967047956752808,49.72535094714867,2.1300048828125,2.7740983285785177,1.018997573852559,-2.093651560925437,4.131646708630555,-0.5373269935364391,2.575322141241557,1.075796233045267,63.49791134834122,-3.8325066534838044,1.5563245673889958,5,-1.0299987792968892,-3.5499954223632955,-14.244995117187514,-15.779994964599624,28.760002136230455,1,0.26457808097629076,5.642888283378746,98.72000122070312,1.1100876333398633,98.54000091552734,1.5647108454281893,97.91000366210938,0.26457808097629076
|
|
2720,2018-05-16,101.6500015258789,101.94000244140624,99.0,99.4000015258789,1430100.0,0.027286555441219384,1.0777388969466375,3.0405493179919616,61.317451517029276,59.288587345921854,-3.3367977407731786,-3.6476013987348495,-13.147278768922277,-18.46105779651066,48.65683706908847,2.990005493164034,2.32086288354337,3.3865020751953097,0.17304777122792814,6.599956379162691,1.779774923211619,4.993229227179,-6.260002136230469,93.77680927838455,28.28978247036727,1.6067271519836925,5,-2.9850006103515625,-5.424999237060547,-15.672500610351562,-18.479999542236328,22.529998779296875,2,0.23836689979163816,-1.6625086426817348,98.9499969482422,5.642888283378746,98.72000122070312,1.1100876333398633,98.54000091552734,0.23836689979163816
|
|
2721,2018-05-17,102.0,103.04000091552734,101.37000274658205,101.72000122070312,1106700.0,0.00344317234498015,-2.4081743869210506,0.12444390190972222,60.2018735182649,59.52137202694908,-3.7451573409645817,-3.6566047927126704,-13.108881642880363,-18.614666767082895,47.745319928500344,1.6699981689452983,1.8761090345689837,3.4010005950927678,0.09491659869766522,6.70708459148787,1.7479585968952165,5.054042593290319,-6.47900054931641,81.05644225491086,18.597529133912623,1.6530419981975535,5,-2.5999984741210938,-5.040000915527344,-15.007501602172852,-18.630001068115234,22.860000610351562,3,0.25852936389399517,1.0777388969466375,101.6500015258789,-1.6625086426817348,98.9499969482422,5.642888283378746,98.72000122070312,0.25852936389399517
|
|
2722,2018-05-18,102.81999969482422,103.12000274658205,101.5,101.5,1684800.0,0.008039212694355147,-1.4545501835101218,4.714305177111717,60.73967115476764,59.4742036173672,-3.8175027757673092,-4.178098151800839,-13.504573788351223,-19.24333069287229,46.62358806784279,1.6200027465820455,1.4887909871824547,3.8955001831054688,0.27169826239291694,7.5193021038180206,2.0835992227492,5.7074011434617375,-6.9982401855468765,94.38196949673154,32.87941665399572,1.8119009603562737,5,-2.8649978637695312,-5.664997100830078,-15.600000381469727,-19.30500030517578,23.970001220703125,4,0.261330507939445,-2.4081743869210506,102.0,1.0777388969466375,101.6500015258789,-1.6625086426817348,98.9499969482422,0.261330507939445
|
|
2723,2018-05-21,103.73999786376952,105.26000213623048,103.16000366210938,103.48999786376952,1864800.0,0.008947657767709671,-3.6154400791456722,0.18939398318064907,63.57527439932598,59.51817375150066,-4.143245594521204,-4.784197650112802,-13.98888512661243,-19.979390617382265,46.408721097414016,2.440002441406264,1.0753803321213837,4.460498428344707,0.4127231754070948,8.508273681282319,2.4366108018759007,6.484386054813513,-7.480343760253888,79.6790963863406,19.409630130846068,2.0238876264688055,5,-2.469997406005845,-5.234996795654283,-15.962497711181626,-19.844997406005845,20.139999389648438,0,0.23481789802748465,-1.4545501835101218,102.81999969482422,-2.4081743869210506,102.0,1.0777388969466375,101.6500015258789,0.23481789802748465
|
|
2724,2018-05-22,102.87999725341795,104.12999725341795,102.75,103.75,1806900.0,-0.00828996171255858,-1.4424789515970877,-3.480010986328182,59.99999999999998,59.012405159370566,-2.849196914823196,-3.6398363830329146,-12.672608701066252,-18.936669145101888,45.82219542144345,1.3799972534179545,1.3829901703026053,3.301498031616191,-0.8872050249815118,7.490201088213894,1.2071465033173325,5.3958495599150496,-5.90031530728514,61.98076564482341,2.290046008556807,2.094351528298854,5,-1.6099967956542827,-3.2349967956542827,-14.642498016357408,-18.524997711181626,22.06000518798828,1,0.24679245428536856,-3.6154400791456722,103.73999786376952,-1.4545501835101218,102.81999969482422,-2.4081743869210506,102.0,0.24679245428536856
|
|
2725,2018-05-23,105.2699966430664,106.54000091552734,102.0199966430664,102.5500030517578,2691200.0,0.02323094336561171,-1.3915325974411297,-3.1264195452193317,65.05286021729981,59.98170843541456,-4.749449650491627,-5.739724696073807,-14.552066796077952,-21.133464113001025,45.38801820983346,4.5200042724609375,1.613810741898135,5.320497512817383,0.5083972474701,10.132597778164666,2.9144473801437414,7.726547645491024,-7.627889081725783,75.43511175517449,15.622595164071257,2.4060501326736397,5,-3.224994659423828,-4.899997711181641,-16.292497634887695,-20.394996643066406,19.580001831054688,2,0.21316617419009165,-1.4424789515970877,102.87999725341795,-3.6154400791456722,103.73999786376952,-1.4545501835101218,102.81999969482422,0.21316617419009165
|
|
2726,2018-05-24,106.41000366210938,106.68000030517578,104.87000274658205,105.05999755859376,1763700.0,0.010829363117663249,-1.0924878943701284,0.4963269427653737,87.04208745233569,63.281765186872875,-5.0924602127712575,-6.588230932774351,-15.188385210458165,-22.055389615728615,44.73688476922422,1.8099975585937358,1.7944566151673627,6.061004257202143,0.5131416283796142,11.608866886024671,3.2870729427908856,8.8349355716134,-7.878106765350083,94.78770990039075,26.50415174792164,2.7739313144112616,5,-4.180004119873047,-5.970005035400391,-16.915000915527344,-21.130001068115234,19.06999969482422,3,0.16699554582755805,-1.3915325974411297,105.2699966430664,-1.4424789515970877,102.87999725341795,-3.6154400791456722,103.73999786376952,0.16699554582755805
|
|
2727,2018-05-25,106.18000030517578,107.48999786376952,105.76000213623048,107.04000091552734,1536600.0,-0.002161482464223319,-1.0352927448815652,-0.63703460903769,83.8976731209388,66.26192891505804,-4.095432342082887,-6.1198990069755155,-14.41022972968554,-21.623992155203908,43.97224422914678,1.729995727539034,1.9173748459174789,5.480500793457026,-0.6126830582595062,11.573684645173557,2.4339088675987597,8.527092719315291,-6.6703309994065165,76.05123827695692,3.208456754088502,3.046591925858263,5,-3.545001983642578,-5.335002899169922,-16.51999855041504,-20.89999771118164,19.050003051757812,4,0.17592767236284534,-1.0924878943701284,106.41000366210938,-1.3915325974411297,105.2699966430664,-1.4424789515970877,102.87999725341795,0.17592767236284534
|
|
2728,2018-05-29,105.68000030517578,107.68000030517578,105.51000213623048,106.25,2100700.0,-0.0047089847293552145,-3.769247537204058,0.6627898724295168,79.31035307468731,69.01524938384993,-2.798637934459464,-5.435477561532153,-13.393659598638138,-20.90589697345405,42.842504687342995,2.1699981689452983,2.275172600828597,4.6865009307861385,-1.7799355039048947,11.152937365477172,1.453282713440629,7.919719148131648,-5.053085001286476,64.6643338167976,-10.29278144738737,3.2332182173455153,5,-2.3400001525878906,-4.740001678466797,-15.48499870300293,-20.044998168945312,18.839996337890625,1,0.1997539794605554,-1.0352927448815652,106.18000030517578,-1.0924878943701284,106.41000366210938,-1.3915325974411297,105.2699966430664,0.1997539794605554
|
|
2729,2018-05-30,105.62999725341795,106.9800033569336,104.5999984741211,105.94000244140624,3369700.0,-0.0004731552953579632,-1.0084406115097733,0.5438690420420018,77.67633394072998,70.83290298648335,-1.9013787744524677,-5.184233471575624,-12.801542588243208,-20.655994001392358,41.923717382936346,2.3800048828125,2.614276302840125,4.339997863769511,-2.4141200949800066,11.09411582251903,0.9629388843947595,7.717056843144263,-3.8745883493228064,63.78088824426962,-11.248579703885241,3.3770589793747567,5,-1.1049957275390483,-4.094997406005845,-15.029996871948228,-19.434997558593736,22.90999603271483,2,0.17277289098300597,-3.769247537204058,105.68000030517578,-1.0352927448815652,106.18000030517578,-1.0924878943701284,106.41000366210938,0.17277289098300597
|
|
2730,2018-05-31,105.0500030517578,106.45999908447266,103.8000030517578,106.1500015258789,4994800.0,-0.00549080958762771,2.0930301672706793,3.548322791819503,80.82900803392238,73.12480682155639,-0.8810242219320656,-4.41224818206085,-11.71368244867331,-19.87073692071732,40.56365148181831,2.659996032714858,2.9788295259946125,3.4945034027099524,-3.4186622931483583,10.407669098568263,0.03792055478079703,6.951086250639108,-2.3466595234897483,32.21651765085258,-42.96945592769379,3.4565828479291554,5,-0.46000289916990766,-3.515003204345689,-13.847501754760728,-18.34500122070311,21.479995727539077,3,0.18933839897033322,-1.0084406115097733,105.62999725341795,-3.769247537204058,105.68000030517578,-1.0352927448815652,106.18000030517578,0.18933839897033322
|
|
2731,2018-06-01,122.19000244140624,123.83999633789062,113.1999969482422,113.9499969482422,14155500.0,0.16316038925961407,-1.1848035706172948,-7.490924475825067,92.09682838319051,76.60893540249228,-16.601739310119,-20.8632334723401,-28.111030729472205,-36.697494123515455,40.34794186009881,18.789993286132827,3.8644405974883114,19.518002700805653,8.047327282558157,30.988678119053148,13.782664991681898,25.253340409929407,-18.690393828832953,91.76649476411679,15.889435398113775,5.735337709123748,6,-9.26000595092772,-12.575004577636705,-30.909999847412095,-35.48500061035155,5.189994812011719,4,0.02176934265952246,2.0930301672706793,105.0500030517578,-1.0084406115097733,105.62999725341795,-3.769247537204058,105.68000030517578,0.02176934265952246
|
|
2732,2018-06-04,124.9800033569336,125.0999984741211,121.52999877929688,122.62000274658205,3986200.0,0.022833299449889433,1.7461632813554548,0.28640765012953223,92.76872674370776,79.8526523296458,-17.788415610049483,-22.483372767423333,-30.12354384230082,-39.162353615818915,42.726291801165495,3.5699996948242188,4.590310858775581,20.8335033416748,6.125319244631811,35.54168743871779,13.479411293153305,28.187595390196293,-21.180000305175795,99.43664252123963,22.150723587179243,7.354092048521493,6,-11.420005798339844,-14.735004425048828,-33.14500427246094,-37.27500534057617,0.6800003051757812,0,0.004000639994960142,-1.1848035706172948,122.19000244140624,2.0930301672706793,105.0500030517578,-1.0084406115097733,105.62999725341795,0.004000639994960142
|
|
2733,2018-06-05,124.0500030517578,125.7699966430664,123.91999816894531,124.6999969482422,2776300.0,-0.007441192832422838,-3.0659143499111305,-0.2754210713477653,89.96815093173338,83.18244687761617,-15.281479007262831,-20.486700805533147,-28.359574128493975,-37.89894022284494,45.24938793408516,1.8499984741210938,5.396144562129933,18.559502792358387,1.7702715990781286,35.348733985638646,10.164887195718265,26.95411838899851,-15.990000915527347,92.1711693535084,12.598312417672005,8.394615596640126,6,-10.155006408691392,-13.470005035400376,-31.35500335693358,-36.05500411987303,1.6699981689453267,1,0.009512295656159298,1.7461632813554548,124.9800033569336,-1.1848035706172948,122.19000244140624,2.0930301672706793,105.0500030517578,0.009512295656159298
|
|
2734,2018-06-06,124.19000244140624,126.8499984741211,123.87999725341795,124.16999816894531,2471300.0,0.0011285722386482622,-8.899903361985235,-0.030776092774285443,89.07766611456726,85.85186975509035,-13.50048403321675,-19.583833286592082,-27.673539949354833,-37.70340324503438,47.6452405808616,2.970001220703139,6.240096862918051,17.400001907348624,-0.9628196470849701,35.76282346178222,8.218591130131827,26.58141268456542,-12.58800140380859,88.45988476798522,10.242398316387693,9.1814107772168,6,-8.865001678466783,-13.07000350952147,-30.8625030517578,-35.60500335693358,1.259994506835966,2,0.0026571720361778794,-3.0659143499111305,124.0500030517578,1.7461632813554548,124.9800033569336,-1.1848035706172948,122.19000244140624,0.0026571720361778794
|
|
2735,2018-06-07,122.6999969482422,126.47000122070312,122.22000122070312,124.6999969482422,2647600.0,-0.011997789386202995,-1.8716299114368802,-99.97864225788949,84.52299760277285,85.5719708829167,-10.368366950942487,-17.100865619372726,-25.305236135790366,-35.88072416552011,49.62446369227299,4.25,7.0227446537404745,14.722996520996105,-4.555065521866226,34.001058563858436,5.08396549956494,24.36202754242727,-8.048396423339867,69.59706181709248,-7.920049383761366,9.639031021431164,6,-7.374996185302749,-11.579998016357436,-29.372497558593764,-33.42999649047853,4.560005187988281,3,0.0475957333589343,-8.899903361985235,124.19000244140624,-3.0659143499111305,124.0500030517578,1.7461632813554548,124.9800033569336,0.0475957333589343
|
|
2736,2018-06-08,122.0199966430664,122.9499969482422,120.58999633789062,121.47000122070312,3347500.0,-0.005541974915147185,-1.0432859827529954,-0.2749977111816406,82.17156415310939,85.38018099760231,-8.092210765910522,-15.30677903694719,-23.97045549240414,-34.83445738612123,51.32322895630712,2.3600006103515767,8.023065808150733,12.837496566772458,-6.801906320395119,32.47689945394005,3.0177951231886624,22.657198010356254,-4.928716528320322,22.84344755889927,-50.36998389938394,9.819701443583794,6,-6.694995880126953,-10.89999771118164,-28.61249542236328,-32.66999435424805,7.43000030517581,4,0.03696117243326236,-1.8716299114368802,122.6999969482422,-8.899903361985235,124.19000244140624,-3.0659143499111305,124.0500030517578,0.03696117243326236
|
|
2737,2018-06-11,122.37000274658205,122.75,120.5500030517578,122.72000122070312,2779800.0,0.0028684323319518867,9.731796274586497,-0.6363661584984969,81.82438068229209,85.65951739844729,-6.598002435244922,-14.524650476924123,-23.74998595279567,-34.83192327834273,53.10777458421588,2.1999969482422017,8.828143200693304,11.996002578735371,-7.815520816075136,31.807525973545893,2.0902408813301037,21.90176427614064,-3.326978959960954,28.888905035767742,-41.709447910708214,9.90576169740526,6,-7.045001983642592,-11.25000381469728,-27.690002441406264,-33.020000457763686,6.439994812011733,0,0.04094136139893023,-1.0432859827529954,122.0199966430664,-1.8716299114368802,122.6999969482422,-8.899903361985235,124.19000244140624,0.04094136139893023
|
|
2738,2018-06-12,124.95999908447266,125.2300033569336,122.1500015258789,122.5199966430664,1959000.0,0.021165287895386298,1.0671077020758022,-6.971465940054779,85.61288864977993,86.54135681056395,-6.890089686778666,-15.861231069400077,-25.668008341075378,-37.045151167042164,54.98721512265379,3.0800018310546875,9.374429416352868,13.273999023437497,-6.762110378556002,33.310108425431,3.2559443224407545,23.29205372443424,-4.409996032714858,69.99998788984122,-1.6186845137020924,10.018054700996746,6,-9.634998321533203,-13.654998779296875,-29.167497634887695,-35.6099967956543,2.8300018310546875,1,0.005601829247481982,9.731796274586497,122.37000274658205,-1.0432859827529954,122.0199966430664,-1.8716299114368802,122.6999969482422,0.005601829247481982
|
|
2739,2018-06-13,125.12999725341795,127.33999633789062,124.68000030517578,125.37999725341795,3320800.0,0.0013604206961492782,-3.626104609505727,-0.1024589138754784,84.50311140236046,86.94959051816816,-4.473566518791358,-14.724244956128558,-25.19533565839994,-36.86182912766465,56.70292872563132,2.6599960327148438,10.172650391536678,12.134997177124006,-7.818277949224594,32.08827230347261,2.158359613949713,22.1116347402983,-4.579994201660156,67.45211679389813,-3.531627650490364,9.976637563174299,6,-4.860000610351548,-13.06499862670897,-29.25499534606932,-35.779994964599595,1.3199996948242472,2,0.004715128108652156,1.0671077020758022,124.95999908447266,9.731796274586497,122.37000274658205,-1.0432859827529954,122.0199966430664,0.004715128108652156
|
|
2740,2018-06-14,125.87999725341795,126.41999816894531,124.63999938964844,125.08999633789062,2075800.0,0.005993766614420082,-1.1065138977296838,-3.160003662109318,84.29022327865016,86.08218995099702,-2.188216450602951,-14.29904011456017,-25.266836944579765,-37.24449325673254,57.86482319958104,1.779998779296875,11.256176474055096,11.673497390747059,-8.321723984527424,31.66871876602154,1.6758867031098106,21.671108078384307,-3.9719955444335966,78.49778309126727,10.090299980240275,9.997610687637245,6,-1.9349975585937358,-13.569999694824205,-29.827495574951158,-36.529994964599595,-0.5099945068359091,3,-0.0034159541989032816,-3.626104609505727,125.12999725341795,1.0671077020758022,124.95999908447266,9.731796274586497,122.37000274658205,-0.0034159541989032816
|
|
2741,2018-06-15,128.3699951171875,128.91000366210938,123.5500030517578,124.20999908447266,2195300.0,0.01978072702652467,1.045796636377275,5.2658116604055145,86.1990109417709,85.3522215285596,-4.145317210004322,-15.507234209243222,-27.13309378971283,-39.3607624230967,58.8765315454135,5.360000610351577,12.615120983106777,12.844995498657227,-7.238667915187705,32.92865891250216,2.803163791734761,22.886827205579692,-5.375594482421889,93.54056811606901,25.021805844948446,10.041831706922462,6,-3.6399917602539062,-15.274993896484375,-32.3174934387207,-39.01999282836914,-5.389991760253906,4,-0.008646825762856136,-1.1065138977296838,125.87999725341795,-3.626104609505727,125.12999725341795,1.0671077020758022,124.95999908447266,-0.008646825762856136
|
|
2742,2018-06-18,129.69000244140622,129.78999328613278,126.9000015258789,127.58999633789062,1805100.0,0.010282833796275481,1.5130496510363136,0.5048096409229307,88.14743467438831,85.14991972218793,-5.282456918010666,-15.505994215701747,-27.74764648511959,-40.287587529804,59.95035498880819,2.889991760253878,14.209748098321597,12.821502685546847,-7.278561342125755,32.92156671321945,2.7714706717105457,22.871534699383147,-6.139999389648423,98.6912178983392,28.458643902694746,10.0500320138363,6,-4.5200042724609375,-16.020004272460938,-33.41750144958493,-40.34000015258786,-4.660003662109347,0,-0.001850609057336139,1.045796636377275,128.3699951171875,-1.1065138977296838,125.87999725341795,-3.626104609505727,125.12999725341795,-0.001850609057336139
|
|
2743,2018-06-19,128.10000610351562,129.32000732421878,126.83000183105469,128.30000305175778,2022300.0,-0.012259976158215835,1.2232137383260022,-0.09523636522167551,84.03515206900806,84.58964038379246,-3.4168727300051245,-12.645790443608263,-25.45709356681914,-38.30040220833595,60.5465208034699,2.860000610351534,13.561414310261839,10.013505935668945,-9.685162995790222,29.712174867128113,0.1641714699393617,19.86284040139853,-4.550003051757827,72.91682968817285,1.7909890380950202,9.849334465729582,6,-2.930007934570341,-14.315010070800795,-31.715003967285156,-38.750003814697266,-3.610008239746108,1,0.005542477917638955,1.5130496510363136,129.69000244140622,1.045796636377275,128.3699951171875,-1.1065138977296838,125.87999725341795,0.005542477917638955
|
|
2744,2018-06-20,128.27000427246094,128.50999450683594,127.06999969482422,128.49000549316406,1237700.0,0.001327073855156069,10.077767343584927,1.1000228885330015,85.61349213704456,84.71080644315596,-3.293618744326807,-11.400619189086001,-24.954281843135362,-38.07553539542985,61.486041592264584,1.4399948120117188,12.528661221897679,8.914003753662115,-9.911576833340263,27.739584340664493,-0.49878653983907384,18.326794047163304,-3.472003173828142,75.64116358230018,-0.38965493319949474,9.41279029350119,6,-3.1000061035156534,-14.485008239746108,-31.720003128051758,-38.92000198364258,-8.270004272460938,2,-0.0037421325403093064,1.2232137383260022,128.10000610351562,1.5130496510363136,129.69000244140622,1.045796636377275,128.3699951171875,-0.0037421325403093064
|
|
2745,2018-06-21,127.70999908447266,129.58000183105472,126.7300033569336,128.53999328613278,1304300.0,-0.004365831210224047,-1.0430201619409045,3.7726799833540117,67.22844114250344,83.05045944197752,-2.1771601016482833,-9.563598216475981,-23.71635883387023,-37.133963928175405,61.98744212708823,2.849998474121122,11.594404478862657,7.231998443603516,-10.712992955252275,25.176989842459292,-1.7404972558243799,16.20449414303141,-1.9135995483398602,66.66670742204349,-7.069055841158118,8.972495699427888,6,-2.540000915527372,-13.315002441406264,-31.049999237060547,-38.3599967956543,-8.870002746582031,3,-0.009866119687284902,10.077767343584927,128.27000427246094,1.2232137383260022,128.10000610351562,1.5130496510363136,129.69000244140622,-0.009866119687284902
|
|
2746,2018-06-22,124.18000030517578,128.60000610351562,124.16999816894531,128.60000610351562,2792000.0,-0.02764073921073318,1.0045258475607546,5.325345393376351,47.61335744147766,79.2492346374426,1.8902353110202057,-4.884486984099908,-19.565787409186413,-33.23138774090933,62.05149238724608,4.4300079345703125,10.694999613979391,2.813499832153326,-13.91728192159053,19.544281585897167,-5.551891044718587,11.17889070902524,5.609992980957003,0.17797410890766616,-67.40249935972575,8.36539087687192,6,1.789997100830064,-8.60000228881836,-26.73499870300293,-34.224998474121094,-4.2300033569335795,4,0.00958288322178924,-1.0430201619409045,127.70999908447266,10.077767343584927,128.27000427246094,1.2232137383260022,128.10000610351562,0.00958288322178924
|
|
2747,2018-06-25,124.86000061035156,126.43000030517578,122.47000122070312,124.26000213623048,1916100.0,0.005475924492709394,1.1176477788045507,-0.13574608303600852,52.45304990757861,75.56480811053135,1.7886848637022723,-4.314479509901787,-19.5945248655633,-33.510795642985926,61.69727304240544,3.9599990844726562,10.01684833409476,2.559500122070318,-12.614876904772132,17.733877148912768,-5.0276883913508925,10.146688635491543,4.817592773437468,33.61461581548657,-29.580699390632986,7.587188513421221,6,1.269996643066392,-9.21500396728517,-26.68000030517578,-34.35499954223633,-4.309997558593764,0,-0.015056841616434391,1.0045258475607546,124.18000030517578,-1.0430201619409045,127.70999908447266,10.077767343584927,128.27000427246094,-0.015056841616434391
|
|
2748,2018-06-26,126.79000091552734,127.5999984741211,125.27999877929688,127.0,1620000.0,0.015457314558236401,2.290788968189123,-0.3499993642155138,57.10381682126264,72.52044204596493,0.1626763794681949,-4.829493284471667,-20.903495757275977,-35.034494059114934,61.58615370136542,2.7399978637695312,9.52869307961808,3.4340003967285213,-9.667836699743305,16.53583749320036,-3.116918151507406,9.984918944964434,2.599288781738238,60.75948416283742,0.7285736353105463,6.550918548235918,6,-0.6600036621093892,-10.885005950927749,-28.23499870300293,-36.244998931884766,-2.4000015258789062,1,-0.013881237664814416,1.1176477788045507,124.86000061035156,1.0045258475607546,124.18000030517578,-1.0430201619409045,127.70999908447266,-0.013881237664814416
|
|
2749,2018-06-27,123.87999725341795,127.58999633789062,123.0500030517578,126.5,1618800.0,-0.022951365573758098,-1.121496576569503,12.476257947320684,52.9918858407863,69.04284899731338,3.2147903150815864,-0.5081981004613851,-17.420552632977945,-31.727951504847155,61.843935717573785,4.539993286132827,8.984101346151775,-0.38850326538087643,-10.490992781393103,9.713986250631365,-5.439748023386997,4.662741492625244,5.232520904785119,19.83116612763701,-37.37906669805352,5.05124475800612,6,2.25,-7.975002288818359,-23.9924964904785,-32.26499557495116,2.200004577636733,2,0.004924125152373948,2.290788968189123,126.79000091552734,1.1176477788045507,124.86000061035156,1.0045258475607546,124.18000030517578,0.004924125152373948
|
|
2750,2018-06-28,124.94000244140624,125.26000213623048,122.77999877929688,123.79000091552734,1816200.0,0.008556709811833985,1.770952054181432,-0.4389314199686011,57.26369105300374,65.82781345411703,2.243335233364803,-0.0017833232802928478,-17.896383452943482,-32.3619079457324,62.65972973095204,2.480003356933608,8.042527107127597,-0.3229980468750142,-4.821092723180598,4.17509662943057,-2.572045385027806,1.9260492912777778,3.9068150392968306,40.293625664615334,-20.385389781885806,2.249047338152791,6,1.1899948120117188,-9.03500747680664,-24.482501983642564,-33.32500076293944,1.3699951171875284,3,-0.039538997477793214,-1.121496576569503,123.87999725341795,2.290788968189123,126.79000091552734,1.1176477788045507,124.86000061035156,-0.039538997477793214
|
|
2751,2018-06-29,124.8499984741211,127.48999786376952,124.8499984741211,126.23999786376952,1143000.0,-0.0007203775054138717,-2.79856194083098,-1.2086935176769544,56.24998557952985,62.2836524435772,1.990880801229025,0.3138076769692475,-17.2205555882433,-31.861373504330942,61.17785014642409,2.6399993896484233,7.194832962498069,-0.5460018157959041,-4.812876411629077,3.7208727800372543,-2.6794391137124904,1.5874354821206822,3.7417463561819773,46.39373348264944,-17.55029379054072,2.1334372979165814,6,1.1750030517578267,-8.05500030517581,-23.642498016357422,-32.59499740600586,0.7300033569335938,4,-0.04813778301708371,1.770952054181432,124.94000244140624,-1.121496576569503,123.87999725341795,2.290788968189123,126.79000091552734,-0.04813778301708371
|
|
2752,2018-07-02,125.4800033569336,125.52999877929688,123.2300033569336,124.98999786376952,1387100.0,0.005046094437422655,6.796643045569751,-0.35252209232121695,51.45414901197746,58.66354099279603,0.7832526125852866,-0.29177741284050285,-17.278220013448035,-32.11085874341963,59.30421763923193,2.2999954223632812,6.300640895920452,0.059003067016604405,-4.203465761594998,4.321471895628221,-2.072231347289204,2.190237481322413,2.8668717289854726,56.01669602875744,-6.865467330232498,2.1312344143058084,7,0.5449981689453267,-8.68500518798831,-24.145004272460938,-33.15500259399414,1.6999969482421875,0,-0.04407081814431446,-2.79856194083098,124.8499984741211,1.770952054181432,124.94000244140624,-1.121496576569503,123.87999725341795,-0.04407081814431446
|
|
2753,2018-07-03,125.2300033569336,126.8000030517578,124.97000122070312,126.12000274658205,1280800.0,-0.0019923493250861846,-1.5957405363287898,-1.8163049232397857,50.278413087879,54.737421098444294,0.6518820550052169,0.05392256886040059,-16.45762273028278,-31.40895164931362,57.370985125444854,1.8300018310546733,4.995996687296795,-0.24999694824218466,-4.464964484136772,3.9649705876524024,-2.357480716189471,1.8574868197051018,2.8817967743768236,50.93567195807479,-10.898805197725238,2.1074837679472926,7,0.7949981689453267,-8.43500518798831,-23.490005493164062,-32.500003814697266,2.9300003051757812,1,-0.03737123835920331,6.796643045569751,125.4800033569336,-2.79856194083098,124.8499984741211,1.770952054181432,124.94000244140624,-0.03737123835920331
|
|
2754,2018-07-05,124.5199966430664,125.80999755859376,123.9499969482422,125.80999755859376,1323500.0,-0.005669621455199558,1.883719829905959,1.4494402249387004,46.205361514364306,52.401523361984395,0.8649706615505011,0.8326074277904354,-15.181886521740495,-30.254242930657938,55.11980926969681,1.8600006103515625,3.3832103406686826,-0.9765033721923828,-5.172750731946138,3.2197439875613725,-3.0746270520692605,1.1216203076844948,3.3661315318197182,36.94263698491464,-21.84285868048957,2.0981236798768808,7,1.0150070190429688,-7.724998474121122,-22.37999725341797,-31.694995880126953,6.000007629394531,3,-0.0010439869653273703,-1.5957405363287898,125.2300033569336,6.796643045569751,125.4800033569336,-2.79856194083098,124.8499984741211,-0.0010439869653273703
|
|
2755,2018-07-06,128.53999328613278,128.8800048828125,124.5,124.7300033569336,2077100.0,0.032283944357865746,-1.0515261481175886,-2.953478469154148,50.43701267066081,52.715262831893625,-3.3803945321146216,-2.874832592707719,-18.608402767920154,-33.79605830429537,53.71554891192781,4.3800048828125,2.0036586993883105,2.7514934539794638,-1.438154956588619,6.9411418645475464,0.6566692486954224,4.846317659263505,-6.069992065429659,93.98209725922464,37.95734329857273,2.094824205284044,7,-2.8649902343749716,-11.7449951171875,-25.509992599487276,-35.71499252319333,1.4000091552734375,4,-0.019137946036780207,1.883719829905959,124.5199966430664,-1.5957405363287898,125.2300033569336,6.796643045569751,125.4800033569336,-0.019137946036780207
|
|
2756,2018-07-09,126.52999877929688,130.49000549316406,125.87999725341795,130.0,2049000.0,-0.015637113830880733,1.0719081320550339,-0.9107638826311737,42.154912205204084,51.571025309407574,-1.1197505671479746,-0.5371773374806992,-16.034423501021706,-31.322220414911754,53.0390322146728,4.610008239746108,0.4455403422612676,0.5159988403320312,-3.287287246001057,4.319284926665119,-1.3856442028345128,2.4176418834985753,-3.9317974853515665,45.454469026874165,-4.959561987148035,1.9016430431665439,7,0.10500335693359375,-4.68499755859375,-23.467498779296875,-33.70499801635742,2.94000244140625,0,-0.0017387277548848168,-1.0515261481175886,128.53999328613278,1.883719829905959,124.5199966430664,-1.5957405363287898,125.2300033569336,-0.0017387277548848168
|
|
2757,2018-07-10,127.37999725341795,128.22999572753906,126.2699966430664,126.8499984741211,1224500.0,0.006717762446230013,-1.3195221929285998,-0.15273734664262376,48.14430869290097,50.57552440625627,-1.7597524437330918,-1.0462359934050625,-16.323110455362425,-31.761794087738124,52.343212763216506,1.9599990844726562,-0.008915651150772419,1.115497589111314,-2.3193366560558815,4.550331834278509,-0.6019195334722838,2.8329147116949116,-4.46612379150389,52.44641932217435,4.6773011110237945,1.7174171225835948,7,-0.7449951171874858,-1.859992980957017,-16.10750007629393,-26.47499847412108,-0.9300003051757528,1,-0.014130911141269964,1.0719081320550339,126.52999877929688,-1.0515261481175886,128.53999328613278,1.883719829905959,124.5199966430664,-0.014130911141269964
|
|
2758,2018-07-11,125.66000366210938,126.4499969482422,124.62000274658205,126.19000244140624,1060400.0,-0.01350285467416612,2.485743765622181,-1.0,43.77088522775274,49.55096878258588,-0.24239614862599979,0.7682791517870413,-14.070528840197483,-29.632420466970956,51.09331213813184,2.759994506835909,0.14377024695217244,-0.6394962310791072,-4.032371218131033,2.7533787559728182,-2.33593372460507,1.0569412624468555,-2.443084918945317,26.146857486829234,-17.349081134060185,1.6964374935259654,7,0.9749984741210938,-0.1399993896484375,-13.757505416870117,-24.125003814697266,3.80999755859375,2,0.012096105353884612,-1.3195221929285998,127.37999725341795,1.0719081320550339,126.52999877929688,-1.0515261481175886,128.53999328613278,0.012096105353884612
|
|
2759,2018-07-12,125.72000122070312,126.63999938964844,125.0199966430664,126.47000122070312,762800.0,0.00047745946876687206,1.9724920906011143,1.415097598894493,45.134480639809446,48.20327873667541,-0.015579374027453241,0.7955371697728708,-13.5830363978651,-29.286197291302955,49.569642186168835,1.6200027465820312,0.15807927128719257,-0.6089988708496037,-3.9691611561624427,2.751163414463221,-2.289080013506009,1.0710822718068158,-2.2121590075390714,20.367280499081673,-19.363365065148678,1.6800811426564135,7,1.1400032043457031,-0.1999969482421875,-13.482503890991211,-23.85000228881836,4.470001220703097,3,0.01940822794873176,2.485743765622181,125.66000366210938,-1.3195221929285998,127.37999725341795,1.0719081320550339,126.52999877929688,0.01940822794873176
|
|
2760,2018-07-13,125.4499969482422,126.83000183105469,124.91000366210938,125.94000244140624,881000.0,-0.0021476636162842677,-1.4458699011575356,0.6533406575520454,53.69399621592911,47.919279918497544,0.37367090840928086,1.0874281651679354,-12.758681086264872,-28.59432525604764,47.995655338274325,1.9199981689453125,-0.09594383380526494,-0.8575031280517464,-4.235218900471679,2.5202126443681863,-2.5463610142617057,0.8313547581582128,-1.6628682038781477,14.13958796089908,-29.33038950413269,1.6888578862099637,7,1.4100074768066264,0.07000732421873579,-12.227497100830092,-23.039997100830092,11.220001220703082,4,0.04041456713873415,1.9724920906011143,125.72000122070312,2.485743765622181,125.66000366210938,-1.3195221929285998,127.37999725341795,0.04041456713873415
|
|
2761,2018-07-16,127.26000213623048,127.48999786376952,124.79000091552734,125.2699966430664,905300.0,0.014428100693657742,1.2040818868606231,-4.061190172204668,56.55021715854435,48.48550971256053,-1.1829210099959795,-0.8537720123776751,-13.985741938213806,-29.976915680019104,46.13853057334479,2.6999969482421733,8.922971261426937e-06,1.008001708984395,-2.2617753120963897,4.2777787300651795,-0.6268868015559974,2.642890219524787,-3.204758321914426,73.13031918828186,27.239963921713816,1.6348885105403888,7,-0.04000091552735796,-1.7399978637695455,-14.037502288818374,-24.850002288818374,8.34999847412108,0,0.021059250826562348,-1.4458699011575356,125.4499969482422,1.9724920906011143,125.72000122070312,2.485743765622181,125.66000366210938,0.021059250826562348
|
|
2762,2018-07-17,129.44999694824222,130.41000366210938,127.0199966430664,127.0199966430664,2422700.0,0.017208822687802217,-1.790128883377027,1.2211023102816407,57.15822033992273,49.249932740565384,-3.0737922731851484,-3.2281798135509945,-15.414445629991505,-31.717152627602573,44.30092328842893,3.3900070190429688,-0.021259233846976144,3.2099967956543196,-0.008004943350783833,6.427998534659423,1.600995926151768,4.818997665156871,-5.137362666772233,83.41957578464864,37.782076176467896,1.6090008695025497,7,-2.229995727539091,-3.9299926757812784,-16.227497100830107,-27.039997100830107,6.029998779296847,1,0.0001545328152376957,1.2040818868606231,127.26000213623048,-1.4458699011575356,125.4499969482422,1.9724920906011143,125.72000122070312,0.0001545328152376957
|
|
2763,2018-07-18,128.80999755859378,129.94999694824222,127.5199966430664,129.36000061035156,1155600.0,-0.00494398922160133,1.8092558455418053,-0.22633867600193225,65.11342347336168,51.35082851378731,-2.092628700362539,-2.669108993685427,-14.059055512480512,-30.642997051777996,42.39736761961041,2.4300003051758097,-0.008701590468803033,2.534497833251976,-0.7839942878370039,5.852989954340941,0.875251772707486,4.193743893796466,-4.250268428656028,71.5301544204994,21.693574330539946,1.6592460605444832,7,-1.3149948120117472,-2.489994049072294,-15.587497711181669,-23.854999542236357,7.3899993896484375,2,-0.01832156397082496,-1.790128883377027,129.44999694824222,1.2040818868606231,127.26000213623048,-1.4458699011575356,125.4499969482422,-0.01832156397082496
|
|
2764,2018-07-19,127.79000091552734,129.00999450683594,127.0,128.69999694824222,1069900.0,-0.007918613946114372,1.6274589980003888,1.6545290608962393,58.758448254922264,52.27543246759414,-0.6258128365387563,-1.778079893489803,-12.35397580396031,-29.197872393295114,40.306718319459314,2.0099945068359375,0.06802675281620907,1.5385013580322209,-1.7257547466222434,4.802757462686699,-0.09362669429501125,3.170629410359453,-2.993060731060538,53.38075683013746,2.2405157639471085,1.6321280523272377,7,-0.23499679565429688,-1.30999755859375,-14.475000381469727,-21.205001831054688,10.969993591308594,3,0.01314657088300919,1.8092558455418053,128.80999755859378,-1.790128883377027,129.44999694824222,1.2040818868606231,127.26000213623048,0.01314657088300919
|
|
2765,2018-07-20,126.4499969482422,128.89999389648438,126.29000091552734,127.5999984741211,1409300.0,-0.010485984487713762,-2.5510263396911896,1.263743450010425,54.56620656589658,53.65446517433776,0.4319745391704828,-0.5663491278800308,-10.354835694564429,-27.406357872748316,37.877823582231876,2.6099929809570312,0.17066033811879322,0.26149749755860796,-2.9321078789613324,3.4551028740785483,-1.3353051907013622,1.8583001858185781,-1.4253341514275064,29.537281520448243,-21.286162900133068,1.5968026882599715,7,1.0650062561035014,0.03000640869139204,-10.282499313354506,-19.454998016357436,11.710006713867173,4,0.029576952023928182,1.6274589980003888,127.79000091552734,1.8092558455418053,128.80999755859378,-1.790128883377027,129.44999694824222,0.029576952023928182
|
|
2766,2018-07-23,125.37000274658205,126.97000122070312,125.06999969482422,126.4499969482422,1273800.0,-0.00854087961822736,-1.2619061675468848,0.9391241466699511,49.693932397652716,53.82664558597684,1.4864335228206187,0.6401911038187507,-8.5808153488111,-25.886768372546328,36.37634025358264,1.9000015258789062,0.4089765916495054,-0.8779968261718665,-3.956303278754021,2.200309626410302,-2.417150052462958,0.6611564001192249,5.120002746582017,5.618030503268474,-42.708249829389345,1.5391532262910843,7,2.1450004577636577,1.1100006103515483,-7.242504119873061,-18.02000427246095,13.309989929199176,0,0.09013316722345932,-2.5510263396911896,126.4499969482422,1.6274589980003888,127.79000091552734,1.8092558455418053,128.80999755859378,0.09013316722345932
|
|
2767,2018-07-24,122.9800033569336,126.38999938964844,122.4000015258789,125.93000030517578,1689100.0,-0.019063566541347998,1.062017001545595,2.731493320711798,44.40576419956172,53.897187693955615,3.561150220857087,3.0378778452877384,-5.530562302894566,-23.065650565978018,35.164252064922486,3.9899978637695312,0.19034491690132427,-3.1739963531494197,-6.532799369556983,0.18480666325815776,-4.853397861353201,-1.494594844945638,7.401602020263681,7.682148115437328,-38.648729420732835,1.6794015082037885,7,3.424999237060547,3.4650001525878906,-4.067501068115234,-14.845001220703125,15.719993591308622,1,0.10269960081852525,-1.2619061675468848,125.37000274658205,-2.5510263396911896,126.4499969482422,1.6274589980003888,127.79000091552734,0.10269960081852525
|
|
2768,2018-07-25,125.02999877929688,125.48999786376952,122.94000244140624,123.66000366210938,1326200.0,0.016669339456866217,1.227076767259501,-0.46440560489523147,51.188817606031826,54.56989180131366,1.5783733830587607,0.895162299409634,-6.888672778607116,-24.68467629242329,33.693714541145205,2.5499954223632812,0.36485135838931626,-1.0360008239746037,-4.416794853177322,2.344793205228129,-2.726397838575963,0.6543961906267555,5.032342443847654,39.7882003958979,-7.41089875038989,1.6903970146013647,7,1.3750038146972656,1.4150047302246094,-5.610000610351591,-16.015003204345717,11.970001220703125,2,0.08357991722201441,1.062017001545595,122.9800033569336,-1.2619061675468848,125.37000274658205,-2.5510263396911896,126.4499969482422,0.08357991722201441
|
|
2769,2018-07-26,124.48999786376952,126.16000366210938,123.19000244140624,124.75,1003800.0,-0.004318970813401046,-1.0769290277833246,-0.18978325759601858,38.731217847285436,52.90736087146436,2.151838673351989,1.5633603982134474,-5.656211189574137,-23.6974613117046,33.133576553502415,2.970001220703139,0.30700533402276164,-1.6065017700195483,-4.914481577906983,1.7014780378678864,-3.2604916739632728,0.04748813392417617,5.265849771484383,32.15382755435341,-8.75048782824954,1.6539899039437207,7,1.9150047302246236,1.9550056457519673,-5.012500762939467,-15.25,30.439994812011733,3,0.09406377448320824,1.227076767259501,125.02999877929688,1.062017001545595,122.9800033569336,-1.2619061675468848,125.37000274658205,0.09406377448320824
|
|
2770,2018-07-27,120.0,124.91999816894531,118.8499984741211,124.41999816894531,1858100.0,-0.03606713744732293,1.2398530426091976,16.999853282078945,34.03421851799345,50.40558324473649,6.467590861774653,5.970395130484292,-0.5986923152733397,-18.822694279330108,32.19499525599683,6.069999694824219,0.37634321772293333,-5.849499511718747,-10.11903936779234,-1.579959655645169,-7.984269439755536,-3.714729583681958,9.461613790878914,14.162575577489536,-25.085278232337267,2.1347699280367904,7,4.630001068115234,4.670001983642578,-0.5225028991699503,-10.430004119873061,37.28999328613281,4,0.15633328755696607,-1.0769290277833246,124.48999786376952,1.227076767259501,125.02999877929688,1.062017001545595,122.9800033569336,0.15633328755696607
|
|
2771,2018-07-30,118.83999633789062,121.25,118.6500015258789,120.04000091552734,1303200.0,-0.009666697184244843,-2.291149386990386,0.27149436080491873,29.431584022802994,47.32484587616763,7.0488766395998255,7.016814281596481,1.1157708441049436,-17.24291837439985,30.800790939194833,2.5999984741210938,0.36343290507721804,-6.709003067016596,-11.99882917903733,-1.4191769549958622,-9.353916123026949,-4.064090011006229,9.98492053398283,2.4547140109827827,-33.67268992769886,2.644913056010365,7,5.460002899169936,5.730007171630859,0.942501068115206,-8.909999847412124,33.90000915527344,0,0.16257159137978539,1.2398530426091976,120.0,-1.0769290277833246,124.48999786376952,1.227076767259501,125.02999877929688,0.16257159137978539
|
|
2772,2018-07-31,119.9499969482422,120.6500015258789,117.66000366210938,118.86000061035156,1073500.0,0.009340294888562362,1.4015994117106352,-0.9083268165837092,35.83124455719215,44.07127044103769,4.972496710797159,5.766951928789169,0.5581247033560288,-17.91332926191592,30.080043925272744,2.9899978637695312,0.17880436366094443,-5.3225021362304545,-11.175630061389697,0.5306257889287878,-8.249066098810076,-2.3959381736508334,8.060926695951693,26.94109748391561,-10.017150197806775,2.926563962579623,7,3.3850021362304545,4.125007629394517,0.8250007629394389,-9.799999237060561,31.0500030517578,1,0.1561483635186829,-2.291149386990386,118.83999633789062,1.2398530426091976,120.0,-1.0769290277833246,124.48999786376952,0.1561483635186829
|
|
2773,2018-08-01,120.5500030517578,121.80999755859376,119.5500030517578,120.18000030517578,1886200.0,0.005002135212846204,-1.7730040674570535,0.33945320155666425,37.50604746522705,41.709892575515994,3.4392684128364124,5.057663932698873,0.49917471702049454,-18.069785621867382,28.92975265628177,2.259994506835966,-0.226554297621675,-4.488496017456072,-10.711302943149107,1.7343109082369494,-7.5998994803025965,-1.3770925546095611,6.425828594227639,33.99999281939321,-4.84800528131629,3.111403462846511,8,2.7299957275390767,3.5250015258789205,0.337493896484375,-10.215007781982436,30.27000427246095,2,0.15055987919545522,1.4015994117106352,119.9499969482422,-2.291149386990386,118.83999633789062,1.2398530426091976,120.0,0.15055987919545522
|
|
2774,2018-08-02,124.38999938964844,125.22000122070312,120.52999877929688,120.93000030517578,1793700.0,0.0318539713038577,-1.20187797631307,9.35127946058555,47.81533842001679,40.959796114862684,-1.0434693329301012,1.2726801471461044,-2.7162643738624155,-21.428701859812037,28.407582611299475,4.69000244140625,-0.7672153521541247,-0.6419998168945256,-6.867358158182071,5.58335852439302,-3.7546789875383126,2.4706793537492473,1.6542494579493905,89.02113625537893,45.10419888430499,3.112679170643775,8,-2.0749969482421875,-0.31499481201171875,-3.3725032806396626,-13.900001525878935,29.720001220703125,3,0.10137471398203868,-1.7730040674570535,120.5500030517578,1.4015994117106352,119.9499969482422,-2.291149386990386,118.83999633789062,0.10137471398203868
|
|
2775,2018-08-03,126.08000183105469,126.33000183105469,124.3499984741211,124.3499984741211,1984100.0,0.013586320843304689,-1.2890167802253534,0.5000011025139524,47.55592231162513,40.7222394386374,-3.1195264904288393,-0.6440910161667546,-3.8262431865143753,-22.61445032999802,27.360208762227025,1.9800033569335938,-1.4136556129501798,1.1710021972656222,-4.8565899711829275,7.198594365714186,-1.8427938869586598,4.184798281489904,-8.419998168945312,97.11649304730578,54.544584356385215,3.013796084224281,8,-4.055000305175781,-2.0049972534179688,-5.062505722045913,-15.310005187988295,27.149993896484375,4,0.22882289360516594,-1.20187797631307,124.38999938964844,-1.7730040674570535,120.5500030517578,1.4015994117106352,119.9499969482422,0.22882289360516594
|
|
2776,2018-08-06,126.30999755859376,126.5199966430664,124.37999725341795,125.98999786376952,1267200.0,0.0018242046652827693,4.7837988308435015,0.18497056294239916,42.92154998527779,40.5573267481614,-3.578476714550405,-0.9395868712859965,-3.49833534044582,-22.34890412903043,25.992186836453463,2.1399993896484517,-1.8968135631518237,1.4119979858398608,-4.603930114884278,7.427926086564,-1.5959660645222016,4.419962036201923,-8.476593933105477,97.62980529528637,57.737025271227644,3.0079640503620686,8,-4.219997406005874,-2.2349929809570455,-5.292501449584989,-14.400001525878935,26.699996948242173,0,0.24526954577105253,-1.2890167802253534,126.08000183105469,-1.20187797631307,124.38999938964844,-1.7730040674570535,120.5500030517578,0.24526954577105253
|
|
2777,2018-08-07,125.58000183105469,127.3000030517578,124.98999786376952,127.08000183105469,1442400.0,-0.0057793978437885585,1.3814456504640902,-4.687504470352205,42.74809761792846,39.61946897170548,-2.727736582323672,-0.3703442680568969,-2.2000010602409077,-21.104377983199186,24.624115061612237,2.3100051879882812,-2.255797277189302,0.7720020294189425,-5.140552361199838,6.6845564200377225,-2.1842751658904405,3.7282792247283254,-7.399134484863282,77.80643586189534,40.18408192688561,2.9562771953093883,8,-3.0999984741210938,-1.5049972534179688,-4.170001983642578,-13.585006713867188,29.020004272460938,1,0.21627650315412694,4.7837988308435015,126.30999755859376,-1.2890167802253534,126.08000183105469,-1.20187797631307,124.38999938964844,0.21627650315412694
|
|
2778,2018-08-08,127.18000030517578,127.6500015258789,124.8499984741211,125.7699966430664,1534300.0,0.012740869969675606,1.3829751314849685,-0.94000244140625,48.665206007090504,40.72324543390604,-4.4596664382589495,-1.9506400429246469,-3.18523198930572,-22.19368075692074,23.876817444872373,2.8000030517578125,-2.410891041341131,2.2960006713867216,-3.701136866426964,8.293138209200393,-0.7025680975201141,5.294569440293557,-8.451984816650395,93.39886180621559,55.38342736225721,2.9985687689068374,8,-4.524997711181641,-3.1049957275390625,-5.770000457763672,-15.185005187988281,26.530006408691406,2,0.18729359677360247,1.3814456504640902,125.58000183105469,4.7837988308435015,126.30999755859376,-1.2890167802253534,126.08000183105469,0.18729359677360247
|
|
2779,2018-08-09,128.16000366210938,128.69000244140622,127.11000061035156,127.73999786376952,925600.0,0.007705640466913133,1.1351327666287352,0.29787567906846885,53.801706216958465,42.91963295601325,-5.435984283706091,-2.886462291503264,-3.524792907089619,-22.64444077313921,23.148781634344832,1.580001831054659,-2.22664852012511,3.154003906249997,-3.0116480073751575,9.319655819875152,0.07117794943741274,6.236829863062567,-8.718229290595701,87.78805772317334,46.68843917644074,3.082825956812577,8,-4.985000610351577,-4.084999084472656,-6.750003814697266,-16.165008544921875,27.220001220703125,3,0.17681026072574024,1.3829751314849685,127.18000030517578,1.3814456504640902,125.58000183105469,4.7837988308435015,126.30999755859376,0.17681026072574024
|
|
2780,2018-08-10,130.52000427246094,130.75999450683594,126.77999877929688,127.4800033569336,1873900.0,0.01841448613386154,1.2613731682312066,7.237997493233302,60.83298749093663,46.408677785805885,-6.869156141060785,-5.109101791550017,-5.185025321972972,-24.47526242299179,22.522818794187028,3.9799957275390625,-2.2983261011825107,5.260504150390631,-1.3805858886858857,11.901594189467147,1.9399591308523725,8.581049169928889,-10.153407093958009,96.23839596096332,48.55827131594291,3.3205450195382595,8,-6.310005187988281,-6.310005187988281,-9.355003356933608,-18.525009155273438,27.919998168945312,4,0.18073855015087514,1.1351327666287352,128.16000366210938,1.3829751314849685,127.18000030517578,1.3814456504640902,125.58000183105469,0.18073855015087514
|
|
2781,2018-08-13,129.94000244140622,131.8800048828125,129.28999328613278,131.08000183105472,1786600.0,-0.004443777291364137,-1.1229449249260255,-0.37499968629145647,65.84699311165693,49.74376095852419,-5.08363337352111,-4.551378016448197,-4.45012521105869,-23.351627506135486,21.811067925915843,2.590011596679716,-2.0510138091574106,4.546502304077123,-2.367105009036237,11.460109617190483,1.0896986475204358,8.003305960633796,-8.32619758350333,72.40397335900298,18.852058692662396,3.4568036565566786,8,-4.224998474121065,-5.169998168945284,-8.705001831054673,-17.35000610351561,25.270004272460966,0,0.1792365156883462,1.2613731682312066,130.52000427246094,1.1351327666287352,128.16000366210938,1.3829751314849685,127.18000030517578,0.1792365156883462
|
|
2782,2018-08-14,129.47000122070312,130.91999816894528,127.58999633789062,130.5,1860100.0,-0.003617063351334271,2.561508584111312,0.9035081848723299,60.89303576455648,52.34231521400525,-3.4880068480816817,-4.300278815277892,-3.9174373281460646,-22.341594047195343,20.22966747155241,3.330001831054659,-1.2801686974963644,4.075500869750982,-2.840582804165905,10.991584543667884,0.6174590327925387,7.533542706709426,-6.418928359312886,65.71832908815253,9.994734731538038,3.458041836958449,8,-3.2649993896484375,-4.6999969482421875,-5.229999542236328,-16.529998779296875,26.5,1,0.18181812824736898,-1.1229449249260255,129.94000244140622,1.2613731682312066,130.52000427246094,1.1351327666287352,128.16000366210938,0.18181812824736898
|
|
2783,2018-08-15,126.4499969482422,128.89999389648438,125.05999755859376,128.89999389648438,1320700.0,-0.02332589977590893,2.134694792698182,2.3786406328701233,54.2869605818096,53.06138434309334,0.5106215432779209,-1.545377539975604,-0.838565367337921,-18.7682484920758,18.229066872862283,4.410003662109361,-0.2923726358337717,1.173496627807637,-5.575740917034935,7.922734172650209,-2.201122144613649,4.548115400228923,-2.1628736038528444,20.38120083408662,-36.74069342669477,3.3746187724212864,8,1.6650047302245952,-1.6799926757812642,-0.3724937438964986,-13.509994506835952,30.54000854492186,2,0.22261771320402346,2.561508584111312,129.47000122070312,-1.1229449249260255,129.94000244140622,1.2613731682312066,130.52000427246094,0.22261771320402346
|
|
2784,2018-08-16,129.47000122070312,130.47999572753906,127.16999816894531,129.19999694824222,1336400.0,0.02388299205493105,1.8908360375007496,-0.11020596276849735,72.1365000827498,55.792559650996076,-1.914314589448793,-4.672635550572977,-3.767908803017434,-21.224985315228594,16.509707433607655,4.029998779296861,0.594983396121151,4.109500885009766,-2.811095831461188,11.030097601480733,0.6492025267742747,7.569799243245242,-4.410003662109361,64.66274085144839,2.0197527171693395,3.4602983582354834,8,-1.3400001525878906,-4.6999969482421875,-3.392498016357422,-16.529998779296875,27.8699951171875,3,0.18722488039405327,2.134694792698182,126.4499969482422,2.561508584111312,129.47000122070312,-1.1229449249260255,129.94000244140622,0.18722488039405327
|
|
2785,2018-08-17,130.19000244140622,130.89999389648438,129.08000183105472,130.25,1061600.0,0.005561143229432242,1.6764877479579512,-0.22220966374694978,77.08830427245842,59.58886568290502,-2.2238647650584653,-5.37358513505626,-4.338978800264357,-21.345787503693003,15.065782459091592,1.819992065429659,1.5077450926866476,4.642501831054659,-2.5968254930029104,11.881829155112229,1.0228381690258743,8.262165493083444,-5.130004882812457,75.21993216334447,4.7584937498643285,3.6196636620287816,8,-1.8250007629394247,-5.419998168945284,-3.9999980926513388,-17.24999999999997,28.220001220703153,4,0.19348645801541764,1.8908360375007496,129.47000122070312,2.134694792698182,126.4499969482422,2.561508584111312,129.47000122070312,0.19348645801541764
|
|
2786,2018-08-20,136.66999816894528,137.19000244140622,130.30999755859378,130.92999267578122,2691700.0,0.049773374345357,1.0294957633317037,-95.67065106811337,81.76291141324636,63.92384499349591,-7.911755568652666,-11.55609436780611,-10.569752752453539,-27.298581981275134,14.571011983978746,7.0,2.112807059779527,10.557497787475555,1.776761849969148,19.338233724981947,6.167129818722344,14.947865756228751,-10.655199584960897,95.71307450009559,18.93089374034291,4.390367968753199,8,-5.649997711181612,-9.244995117187486,-10.479993820190401,-23.729995727539034,22.290008544921903,0,0.15928883122943982,1.6764877479579512,130.19000244140622,1.8908360375007496,129.47000122070312,2.134694792698182,126.4499969482422,0.15928883122943982
|
|
2787,2018-08-21,135.61000061035156,139.63999938964844,134.69000244140622,137.30000305175778,1593600.0,-0.007755890632876183,-1.8045318186926425,-0.29442523067598003,78.11799522977648,67.19637712934991,-5.899808938945455,-10.01484013283276,-9.278995738775166,-25.76265100403758,15.277231417520412,4.949996948242216,2.63455127426316,8.86600036621094,-0.7437032666345829,18.475703999056464,4.061148549788186,13.670852182633695,-7.807169409179679,72.35940827721173,-9.428181307604504,4.804851816422761,8,-3.2600021362304688,-6.959999084472656,-9.239997863769531,-22.669998168945312,25.6300048828125,1,0.14453215850822354,1.0294957633317037,136.66999816894528,1.6764877479579512,130.19000244140622,1.8908360375007496,129.47000122070312,0.14453215850822354
|
|
2788,2018-08-22,135.47999572753906,138.24000549316406,135.3800048828125,136.27999877929688,1294300.0,-0.0009586673713396499,-4.720088502327001,0.4733739029939767,74.03552842882812,69.44457959733542,-4.993785053392827,-9.551517890257486,-8.998480406485925,-25.123097581974434,16.021615826793152,2.8600006103515625,3.3153774322012453,8.213495635986334,-2.113424859101883,18.54041613107455,3.0500353884422395,13.376955883530442,-5.546474252441385,66.63990974433271,-13.644747305931475,5.163460247544108,8,-3.1299972534179688,-6.829994201660156,-9.109992980957031,-22.539993286132812,27.010009765625,2,0.15124008074499118,-1.8045318186926425,135.61000061035156,1.0294957633317037,136.66999816894528,1.6764877479579512,130.19000244140622,0.15124008074499118
|
|
2789,2018-08-23,136.19999694824222,137.57000732421878,134.61000061035156,135.49000549316406,1049500.0,0.0053144467331629475,-1.3967653854232533,-0.8874859333575286,72.89591023139508,70.78490434627524,-4.976734038518259,-9.854499593259561,-9.561981888757373,-25.346544486618825,16.506595464541856,2.960006713867216,4.143955868945653,8.347996902465852,-2.6238072515422743,19.319801056473977,2.8620948254617815,13.833898979469922,-4.519309448525405,67.42421177354584,-10.28803100066068,5.485902077004065,8,-3.849998474121122,-7.54999542236331,-9.292493820190458,-23.259994506835966,25.44000244140622,3,0.1526432379644056,-4.720088502327001,135.47999572753906,-1.8045318186926425,135.61000061035156,1.0294957633317037,136.66999816894528,0.1526432379644056
|
|
2790,2018-08-24,138.75999450683594,140.33000183105472,136.67999267578122,137.14999389648438,1884400.0,0.01879587089540502,-1.862748852600255,2.2676337846549703,75.48095150354929,71.85534416759663,-6.978872617137853,-11.528031701302481,-11.956684068862273,-27.38319447192508,18.487931030502295,4.1300048828125,4.827053822583622,9.969994735717762,-1.3766104057227153,21.316599877158254,4.296692164997523,15.643297306438,-5.646630866931446,84.33127091039474,8.760965244138902,5.673302570720245,8,-6.06499481201169,-9.764991760253906,-11.742490768432617,-25.634990692138672,21.44000244140625,4,0.13390027793738013,-1.3967653854232533,136.19999694824222,-4.720088502327001,135.47999572753906,-1.8045318186926425,135.61000061035156,0.13390027793738013
|
|
2791,2018-08-27,138.16000366210938,140.41999816894528,137.78999328613278,139.22000122070312,1469300.0,-0.004323946875747442,-1.9221979214348974,-0.658383327172955,75.88477417936934,73.5210928803536,-5.688455246170548,-9.914756015875469,-11.275234113722306,-26.30641228461225,20.51906640562116,2.6300048828125,5.344595918220122,8.40400352478028,-2.6620388863689755,19.470045935929548,2.8709823192056376,13.937024730354906,-3.6033123839748384,61.10162725467774,-13.599821266347348,5.533021205574632,8,-5.420005798339844,-9.120002746582031,-11.162500381469727,-24.520000457763672,23.360000610351562,0,0.14656919125106826,-1.862748852600255,138.75999450683594,-1.3967653854232533,136.19999694824222,-4.720088502327001,135.47999572753906,0.14656919125106826
|
|
2792,2018-08-28,138.67999267578122,139.27000427246094,137.1199951171875,138.32000732421878,1907700.0,0.0037636725527567805,1.7922041892079346,-0.33960960442212634,74.76312563434561,75.79622233063539,-5.324551113660476,-9.44378166192132,-11.748596480784897,-26.31524036153823,22.254096928811283,2.1500091552734375,5.532677101923426,7.9874927520751555,-2.7496680688624053,18.72465357301273,2.618912341606375,13.356073162543936,-2.950640019484524,70.05152798058626,-2.190439805197883,5.368580410468785,8,-4.884994506835909,-9.639991760253878,-11.682489395141573,-24.794990539550753,18.36000061035159,1,0.14623604780177946,-1.9221979214348974,138.16000366210938,-1.862748852600255,138.75999450683594,-1.3967653854232533,136.19999694824222,0.14623604780177946
|
|
2793,2018-08-29,138.69999694824222,138.94000244140622,135.08000183105472,138.69999694824222,2154600.0,0.0001442477178936752,15.082967766549443,0.0,73.67474368175627,75.96713828608054,-3.8265579674034598,-8.468499562928997,-11.66952213830703,-25.819256961567945,24.200375114467228,3.8600006103515057,5.690583552915911,7.099997329711954,-3.081410997317164,17.281405656741086,2.0092931661973807,12.190701493226513,1.7200012207030682,70.39583574077464,0.11537250104809971,5.090704163514565,8,-3.949996948242216,-9.659996032714872,-12.274993896484403,-24.814994812011747,15.139999389648409,2,0.16250907743951104,1.7922041892079346,138.67999267578122,-1.9221979214348974,138.16000366210938,-1.862748852600255,138.75999450683594,0.16250907743951104
|
|
2794,2018-08-30,137.0,138.3800048828125,135.69000244140622,137.80000305175778,4293400.0,-0.012256647337033466,1.7448910479482738,-100.0,64.99999646787143,74.62399297445978,-1.057287645103429,-6.087462136797711,-9.89363828934026,-23.629794369058914,25.414369229151568,3.0099945068359943,6.044519368598571,4.769500350952143,-5.088602421336873,14.627603123241144,-0.1595510351923508,9.69855173709665,3.313198242187468,35.95504654791077,-29.759603383514488,4.929051386144503,8,-1.6350021362304688,-7.959999084472656,-10.574996948242188,-22.979995727539062,13.779998779296875,3,0.186058434256672,15.082967766549443,138.69999694824222,1.7922041892079346,138.67999267578122,-1.9221979214348974,138.16000366210938,0.186058434256672
|
|
2795,2018-08-31,154.92999267578125,159.7899932861328,153.00999450683594,153.3000030517578,14304200.0,0.13087585894730847,-5.135726861601133,-2.0374792576628162,82.07959176158208,74.6591796798304,-16.884434612996017,-22.92040691062863,-27.519777956409456,-40.962207911507406,27.316786300854123,22.789993286132812,7.314155884223197,21.25699348449706,7.511658080863299,35.00232888813083,14.384325782680179,28.12966118631394,-19.849990844726534,80.33184018219158,14.824569858185484,6.872667701816887,8,-7.7299957275390625,-16.204994201660156,-28.504989624023438,-40.79499053955078,-4.67999267578125,4,0.043309927264432835,1.7448910479482738,137.0,15.082967766549443,138.69999694824222,1.7922041892079346,138.67999267578122,0.043309927264432835
|
|
2796,2018-09-04,157.2899932861328,160.0,154.7100067138672,154.86000061035156,4466300.0,0.01523269038868591,-2.875480683240923,1.4908025425236138,84.05975141313866,75.31937481131509,-17.89359444943082,-24.074788870181038,-29.428437531826773,-42.71984839568191,29.27637126045266,5.2899932861328125,8.09400393468755,22.06799430847167,5.1907391330242945,38.94524948391904,13.629366720747981,30.506621896195355,-21.71579162597652,89.12517290131933,22.66786605165379,8.438627587723689,9,-9.984992980957031,-18.459991455078125,-32.639991760253906,-43.154991149902344,-16.61000061035159,1,0.018500882359475224,-5.135726861601133,154.92999267578125,1.7448910479482738,137.0,15.082967766549443,138.69999694824222,0.018500882359475224
|
|
2797,2018-09-05,152.74000549316406,157.2899932861328,152.0800018310547,157.1699981689453,2638400.0,-0.028927382460317563,1.231267889116882,-1.8230477482229424,81.02434565777787,76.09591005897617,-11.910719413792776,-18.325258813071144,-24.49259608137845,-37.58289337749234,30.864448871154003,5.209991455078125,8.71886995691898,16.160006332397472,-1.7874457904103735,34.10745845520532,7.186280270993564,25.133732393801395,-16.188771899414036,70.86679357832709,-1.3602203651854694,8.97372606140392,9,-5.435005187988281,-13.910003662109375,-28.305004119873047,-37.99500274658203,-12.230010986328125,2,0.05748329490331083,-2.875480683240923,157.2899932861328,-5.135726861601133,154.92999267578125,1.7448910479482738,137.0,0.05748329490331083
|
|
2798,2018-09-06,151.0,154.97000122070312,150.77999877929688,153.57000732421875,2365600.0,-0.011391943371652835,-1.7840457458025794,0.5801380526584092,76.19860877160147,76.46287656344356,-8.647008217253102,-15.504124557489774,-22.44121967759358,-35.292812402574015,32.31612135798913,4.19000244140625,8.565515742000827,13.229000854492199,-5.24564325160253,31.703644960586914,3.9916788014448343,22.466322907539563,-13.510815749999978,62.97819455428769,-9.784064227177744,9.23732205304736,9,-3.4599990844726562,-11.224998474121094,-27.294998168945312,-35.06999588012695,-7.2899932861328125,3,0.0399999555373034,1.231267889116882,152.74000549316406,-2.875480683240923,157.2899932861328,-5.135726861601133,154.92999267578125,0.0399999555373034
|
|
2799,2018-09-07,150.82000732421875,153.99000549316406,150.58999633789062,150.74000549316406,2052400.0,-0.0011920044753724879,-16.8938365790002,-0.031129028427577362,75.43776401872151,76.45807795401825,-6.900763242819551,-14.271147580720282,-21.851715359689365,-34.571618765186486,33.54496513570762,3.4000091552734375,8.645290304134335,11.916007995605469,-6.853877445485097,30.685893436696034,2.531065275060172,21.300950716150766,-12.430390444218716,2.444324089418739,-67.11513628757506,9.384942720545286,9,-3.2800064086914062,-10.555007934570312,-27.142505645751953,-34.82500457763672,-6.3600006103515625,4,0.0200237956969449,-1.7840457458025794,151.0,1.231267889116882,152.74000549316406,-2.875480683240923,157.2899932861328,0.0200237956969449
|
|
2800,2018-09-10,154.11000061035156,154.77999877929688,151.5,151.5,1365500.0,0.021814037437753786,-1.5134084385176179,32.624260919321,73.34050257676171,76.17538110928406,-8.699188291857837,-16.551844000917185,-24.71969611493762,-37.30217244405358,34.34855865299076,3.959991455078125,9.141518390472982,14.026501464843761,-5.475576983135795,33.528579912823304,4.275462240853983,23.77754068883354,-14.855968405551522,37.40704466072315,-27.65263695081078,9.751039223989771,9,-6.569999694824219,-11.935001373291016,-30.914997100830078,-37.85499954223633,-7.279998779296875,0,-0.021607954174720945,-16.8938365790002,150.82000732421875,-1.7840457458025794,151.0,1.231267889116882,152.74000549316406,-0.021607954174720945
|
|
2801,2018-09-11,153.22999572753906,155.25,152.1999969482422,154.1699981689453,1486500.0,-0.005710238656331468,-1.0333353678385417,-0.3601541078872136,73.69555278487545,76.05676190378738,-6.097965928855842,-14.58534678112349,-23.416301909874505,-35.866796085800544,34.952711900790824,3.0500030517578125,9.72198642956971,11.981996917724615,-7.74984329117197,31.713837126621215,2.1160768132763224,21.847917022172908,-13.146124810931013,39.402993912423625,-23.711613376661397,9.865920104448298,9,-5.689994812011719,-11.039997100830078,-30.17999267578125,-36.97499465942383,-9.659988403320312,1,-0.01944786145421451,-1.5134084385176179,154.11000061035156,-16.8938365790002,150.82000732421875,-1.7840457458025794,151.0,-0.01944786145421451
|
|
2802,2018-09-12,153.00999450683594,154.07000732421875,150.8699951171875,153.3000030517578,1372300.0,-0.0014357581859776314,2.4972484407831104,0.30851892734238034,73.51759900823899,76.03930138450768,-4.058256331490696,-13.187494946688446,-22.78704847738163,-35.10335088321074,36.165257207073964,3.20001220703125,10.05134374345451,10.584996032714855,-8.996455781703617,30.166447847133313,0.7942701255056193,20.37572193992409,-12.129478426892206,51.931250368371764,-10.293877717186191,9.790725907209229,9,-5.1649932861328125,-10.58499526977539,-29.927492141723633,-36.7549934387207,-10.330001831054688,2,-0.08058298329331592,-1.0333353678385417,153.22999572753906,-1.5134084385176179,154.11000061035156,-16.8938365790002,150.82000732421875,-0.08058298329331592
|
|
2803,2018-09-13,154.60000610351562,154.82000732421875,152.1999969482422,153.16000366210938,1275800.0,0.010391553844599777,1.787237841698591,-4.965379353888246,74.12168874205298,77.05282274830563,-3.5265153079517404,-13.239229311491016,-23.93283441426911,-36.140424695813635,38.431849048534644,2.6200103759765625,10.54575148093653,10.767507171630854,-8.009393241061218,29.544407584322926,1.3790569652848035,20.155957377976904,-12.954710666769643,86.05164408411319,23.472749514036053,9.388450206346038,9,0.6949920654296875,-12.175006866455078,-31.32250213623047,-37.45500183105469,-17.830001831054688,3,-0.09113849314627731,2.4972484407831104,153.00999450683594,-1.0333353678385417,153.22999572753906,-1.5134084385176179,154.11000061035156,-0.09113849314627731
|
|
2804,2018-09-14,153.7100067138672,155.63999938964844,152.47000122070312,154.72999572753906,1193300.0,-0.005756787545354469,1.2323959553411203,-0.7083245030305599,70.49633152810596,75.76579383347494,-0.01892106547148842,-11.004314424352089,-22.576903124281046,-34.70120078430594,40.43239639518808,3.1699981689453125,11.150017948814167,8.665507507324207,-9.32057994895115,26.651594963599564,-0.3275362208134709,17.658551235461886,-11.330523094591058,59.53897385535193,-0.27647824980969915,8.993043728137676,9,1.584991455078125,-11.180007934570312,-30.345003128051758,-36.56500244140625,-13.760009765624972,4,-0.06505757311308369,1.787237841698591,154.60000610351562,2.4972484407831104,153.00999450683594,-1.0333353678385417,153.22999572753906,-0.06505757311308369
|
|
2805,2018-09-17,155.3800048828125,160.67999267578125,154.82000732421875,159.10000610351562,2620000.0,0.010864602797487466,-1.4214833824095032,3.6470993028752656,72.9355504792254,74.52977150748457,-1.8085615510001958,-11.26810100312889,-23.881553696404296,-35.82185638024605,42.62824882182696,6.9699859619140625,11.969087339374596,9.076005554199213,-8.037003758303484,26.18901486670191,0.5195008979478644,17.63251021045056,-12.295700608307413,45.97360742127956,-13.114080511396189,8.556504656251345,9,0.2549896240234375,-12.510009765625,-31.755001068115234,-38.23500061035156,-17.95001220703128,0,-0.07027930123429438,1.2323959553411203,153.7100067138672,1.787237841698591,154.60000610351562,2.4972484407831104,153.00999450683594,-0.07027930123429438
|
|
2806,2018-09-18,158.44000244140625,158.94000244140625,153.8000030517578,155.69000244140625,1434300.0,0.019693637935599195,1.7413330078125,-0.7392470692469872,74.65071904402586,73.82159077262324,-5.239236872708489,-13.295170651371961,-26.468315498869913,-38.318241864909794,43.46387908970611,5.1399993896484375,13.393815498846635,11.047502899169928,-6.253751120635172,28.348756918975027,2.396875889267392,19.698129909072463,-14.299956862824587,77.16625084771071,18.661318732504697,8.650627009902545,9,-2.8050079345703125,-15.57000732421875,-34.230003356933594,-41.160003662109375,-24.150009155273466,1,-0.0732769529882148,-1.4214833824095032,155.3800048828125,1.2323959553411203,153.7100067138672,1.787237841698591,154.60000610351562,-0.0732769529882148
|
|
2807,2018-09-19,155.2100067138672,158.6300048828125,154.0500030517578,158.6300048828125,1621100.0,-0.020386238814491087,1.6783650778778672,-1.2436356977982954,69.0690900272536,73.02942202325127,-1.8126443498886147,-8.98201564684365,-22.82026193536683,-34.549669791474,43.931649814029726,4.5800018310546875,12.31856873551078,6.837506866455072,-9.863654334651443,23.538668067561588,-1.5130737340981852,15.18808746700833,-10.07756430945355,35.49541606312248,-20.617030959532734,8.350580600553263,9,0.42498779296875,-12.340011596679688,-29.96750259399414,-37.37000274658203,-17.990005493164062,2,-0.07499516066065903,1.7413330078125,158.44000244140625,-1.4214833824095032,155.3800048828125,1.2323959553411203,153.7100067138672,-0.07499516066065903
|
|
2808,2018-09-20,155.97000122070312,156.39999389648438,154.38999938964844,155.4499969482422,1241400.0,0.004896556110824735,1.913057419918398,-0.15204811428928358,72.39670856740966,72.6915269731055,-2.004275588789227,-8.567503382036818,-23.089298939030385,-34.77126026965547,44.42469944954387,2.0099945068359375,10.847008391958212,6.573001098632801,-9.291060101325542,22.437062298591144,-1.359029501346356,14.505031698611958,-9.904705800007434,42.630982250720194,-15.369006362481215,7.932030599979166,9,-0.19500732421875,-13.100006103515625,-30.482498168945312,-33.43000030517578,-21.149993896484347,3,-0.08520874809839896,1.6783650778778672,155.2100067138672,1.7413330078125,158.44000244140625,-1.4214833824095032,155.3800048828125,-0.08520874809839896
|
|
2809,2018-09-21,156.99000549316406,158.1300048828125,154.6300048828125,156.58999633789062,2070600.0,0.006539746518419154,1.6119325654617194,0.7692420552246252,54.048769369644944,70.54800106120365,-2.2987648636285485,-8.379746632727745,-23.59830488594727,-35.23986644201241,45.316369168206435,3.5,9.782180901337398,6.553504943847656,-8.365975041245946,21.47298492894126,-0.906235048699159,14.013244936394472,-10.04782823716323,46.366384482142976,-8.444893685349285,7.459739992546803,9,-1.2150115966796875,-13.065010070800781,-30.547502517700195,-32.220001220703125,-21.110000610351562,4,-0.1287980158812313,1.913057419918398,155.97000122070312,1.6783650778778672,155.2100067138672,1.7413330078125,158.44000244140625,-0.1287980158812313
|
|
2810,2018-09-24,157.33999633789062,157.77999877929688,156.02999877929688,156.7899932861328,1196100.0,0.0022293829701267587,1.4475388670145224,1.3749761586877742,50.10670742627679,67.92701824358157,-2.3941701914348243,-7.65908512127487,-23.4139904259913,-35.031464805097144,45.78457909839392,1.75,9.138056482691809,5.974495697021496,-8.177783879166697,20.126775273209688,-1.1016440910726146,13.050635485115606,-9.573550156702964,68.87147288892848,17.64055886622362,7.076139788094096,9,-1.56500244140625,-12.459999084472656,-30.88999366760254,-32.56999206542969,-15.209991455078125,0,-0.11052497644847437,1.6119325654617194,156.99000549316406,1.913057419918398,155.97000122070312,1.6783650778778672,155.2100067138672,-0.11052497644847437
|
|
2811,2018-09-25,158.41000366210938,159.0800018310547,157.0800018310547,157.5500030517578,1220400.0,0.006800606006885257,-1.2222184546263721,1.5636287973366625,64.21052390046832,66.89289878716261,-2.9637958429046307,-7.519770390069141,-23.984593453440795,-35.5331047982251,46.31891323455634,2.0,8.597570341498113,6.032003021240229,-6.995094882926566,19.059100925407023,-0.48154593084316843,12.545551973323626,-9.868744691246093,86.67995364724584,36.36587957586721,6.513548952083393,9,-1.9700088500976562,-12.915008544921875,-31.842500686645508,-33.63999938964844,-17.680007934570312,1,-0.13244120005879678,1.4475388670145224,157.33999633789062,1.6119325654617194,156.99000549316406,1.913057419918398,155.97000122070312,-0.13244120005879678
|
|
2812,2018-09-26,158.9600067138672,159.8800048828125,156.77000427246094,157.75,1010500.0,0.0034720222147774926,1.0393426220076545,1.4069835524564858,71.21537591859808,66.56997514011206,-2.8843511859786872,-6.822329353834107,-24.089105370116783,-35.43599561680412,47.18946722553329,3.1100006103515625,8.024978697108708,5.568005371093761,-6.0507046971463865,17.18671543933391,-0.24134966302631256,11.377360405213835,-9.690423720708822,83.24230877198833,33.10375544759578,5.809355034120072,9,-2.385009765625,-11.315010070800781,-29.737504959106445,-31.53500366210939,-14.790008544921875,2,-0.15519635371015783,-1.2222184546263721,158.41000366210938,1.4475388670145224,157.33999633789062,1.6119325654617194,156.99000549316406,-0.15519635371015783
|
|
2813,2018-09-27,161.24000549316406,161.5,158.66000366210938,160.0,1682400.0,0.014343222716396431,2.2272786384956174,1.0247922420207065,74.97602556103112,67.06771892154819,-4.6079942274205905,-7.7230712169592834,-25.867301917336704,-37.07587928477463,48.970879002598444,2.839996337890625,7.564761107123047,6.72100372314452,-3.136476355103639,16.57848380139268,1.7922636840204405,11.6497437622686,-11.28579791904832,96.21550667211571,38.38977967408829,4.928740039124079,9,-3.5900039672851562,-13.185005187988281,-30.740005493164062,-32.590003967285156,-19.220001220703125,3,-0.14897050021174363,1.0393426220076545,158.9600067138672,-1.2222184546263721,158.41000366210938,1.4475388670145224,157.33999633789062,-0.14897050021174363
|
|
2814,2018-09-28,162.49000549316406,164.13999938964844,161.25,161.25,1525200.0,0.007752418490540203,-3.6612686888574415,1.0,72.26355372356468,66.99305261536367,-5.0082471855460255,-7.341935200593355,-26.557745929761552,-37.688443053084285,50.948483451422824,2.899993896484375,7.173520110939222,6.6965034484863395,0.4440673350243287,12.94893956194835,3.570285391755334,9.822721505217345,-11.612134524977591,79.65482401593988,18.451227422904978,3.1262180567310103,9,-3.5200042724609375,-13.115005493164062,-31.990005493164062,-33.840003967285156,-20.290008544921875,4,-0.1702873852761938,2.2272786384956174,161.24000549316406,1.0393426220076545,158.9600067138672,-1.2222184546263721,158.41000366210938,-0.1702873852761938
|
|
2815,2018-10-01,161.63999938964844,164.7899932861328,161.19000244140625,163.8000030517578,1012900.0,-0.0052311285296336996,-1.3529370699112397,-1.7419307204823724,72.37892452790352,66.74063100246119,-3.550221640537586,-6.285730034290509,-25.10332520937382,-36.211607150520024,50.42289049834716,3.5999908447265625,6.602139381576677,5.510997009277332,-1.246084588976828,12.268078607531493,2.132456210150252,8.889537808404413,-9.435915579315775,60.72321431968919,-3.104252963378947,3.3785407991270824,10,-2.220001220703125,-11.705001831054688,-31.139999389648438,-32.98999786376953,-20.509994506835938,0,-0.15936646006004396,-3.6612686888574415,162.49000549316406,2.2272786384956174,161.24000549316406,1.0393426220076545,158.9600067138672,-0.15936646006004396
|
|
2816,2018-10-02,160.1999969482422,163.1300048828125,160.0,162.8800048828125,1336200.0,-0.00890870110643216,-1.032469494825391,1.240742310572345,67.96601432388576,66.61806703542031,-2.04987573788344,-4.866022878715768,-23.02836261734126,-34.13001932102301,49.68066723823797,3.1300048828125,6.288792544325105,3.9254943847656136,-3.058365376270757,10.909354145801984,0.43356450424744253,7.417424265283785,-6.48560400081351,42.76804706258395,-21.632107345442357,3.491929880518182,10,-0.6100006103515625,-10.264999389648438,-29.354995727539062,-31.204994201660156,-16.970001220703125,1,-0.11279645698912077,-1.3529370699112397,161.63999938964844,-3.6612686888574415,162.49000549316406,2.2272786384956174,161.24000549316406,-0.11279645698912077
|
|
2817,2018-10-03,161.52000427246094,161.8300018310547,159.35000610351562,161.25,1237700.0,0.008239746250714441,4.57302792874655,-0.10074756457921737,67.52785269320644,66.07708304939774,-2.6604564566920317,-5.791459663238754,-23.60793107593736,-34.80431123721888,49.565800086205854,2.4799957275390625,5.754929178420895,4.806501770019537,-2.3437078143853114,11.956711354424385,1.231396977817127,8.381606562221947,-6.476539284387769,46.655880119979585,-14.385644465633142,3.575104792202421,10,-1.8100051879882812,-11.585006713867188,-30.6300048828125,-32.480003356933594,-19.25,2,-0.1287147597510716,-1.032469494825391,160.1999969482422,-1.3529370699112397,161.63999938964844,-3.6612686888574415,162.49000549316406,-0.1287147597510716
|
|
2818,2018-10-04,157.0399932861328,161.0800018310547,156.3300018310547,160.22000122070312,1484800.0,-0.027736570504115377,-1.0652215016668602,-11.777620796835265,57.13669981346748,66.42018643204469,2.2208394127584086,-0.8809111567981063,-18.490360688323392,-29.700954549487477,49.399745450131306,5.19000244140625,4.7070527533289805,0.024491119384776994,-6.600573260377075,6.649555499146629,-3.288041070496149,3.337023309265703,-0.826944902292496,8.392342460960187,-50.65650999357781,3.312532189880931,10,3.3700027465820312,-7.1049957275390625,-25.622493743896484,-27.99999237060547,-19.479995727539034,3,-0.08195361479504071,4.57302792874655,161.52000427246094,-1.032469494825391,160.1999969482422,-1.3529370699112397,161.63999938964844,-0.08195361479504071
|
|
2819,2018-10-05,153.83999633789062,158.33999633789062,151.4600067138672,156.69000244140625,2133800.0,-0.020376955457529045,1.2373972201684176,0.8962260982222116,46.90263965834083,66.06417890227402,5.506036074749574,2.695116354040806,-14.659434982278128,-25.89356377329858,48.73643467480959,6.8799896240234375,3.9943118474960215,-3.32650527954101,-9.477725696132978,2.8247151370509584,-6.402115487836994,-0.25089507124502575,10.949996948242188,17.854403761930598,-41.07835690513829,3.0756102082959846,10,4.285003662109375,-3.5999984741210938,-21.944995880126953,-24.79999542236328,-18.41999816894534,4,-0.0768330235751471,-1.0652215016668602,157.0399932861328,4.57302792874655,161.52000427246094,-1.032469494825391,160.1999969482422,-0.0768330235751471
|
|
2820,2018-10-08,150.77999877929688,154.9199981689453,148.33999633789062,153.02000427246094,2739500.0,-0.019890780235543137,1.1788109752246505,0.7859651564959471,34.593727328191434,62.77342372757659,8.423456159403173,5.789687431541438,-10.846309523770628,-22.280911115818753,47.664076988325824,6.5800018310546875,2.97007815612983,-6.220002746582026,-12.878894062545186,0.43888856938113463,-9.549448404563606,-2.8905570886004455,13.743394775390612,16.49764051180363,-38.47103081233224,3.329445657981582,10,5.784996032714844,5.784996032714844,-18.577499389648438,-21.73999786376953,-12.080001831054659,0,-0.056904111291402826,1.2373972201684176,153.83999633789062,-1.0652215016668602,157.0399932861328,4.57302792874655,161.52000427246094,-0.056904111291402826
|
|
2821,2018-10-09,150.25,153.4499969482422,149.0,149.83999633789062,1592400.0,-0.0035150469796240147,-3.2583777469518873,-0.18303690029359473,38.80865866682642,59.17267736626863,8.576100860387129,6.413825662993588,-9.516417504329524,-21.201316968653856,46.482796084855096,4.4499969482421875,2.876088833104859,-6.601001739501953,-13.731728690745229,0.5297252117413223,-10.16636521512359,-3.0356382638803154,13.626057666015612,14.158657408088175,-41.48567643161212,3.565363475621643,10,6.314994812011719,6.314994812011719,-7.287502288818359,-11.525001525878906,-10.1199951171875,1,-0.06069880277662232,1.1788109752246505,150.77999877929688,1.2373972201684176,153.83999633789062,-1.0652215016668602,157.0399932861328,-0.06069880277662232
|
|
2822,2018-10-10,140.67999267578122,149.55999755859375,140.39999389648438,149.1699981689453,2542600.0,-0.0636938923408904,-1.024309518952084,-20.707145515444804,25.314832296373936,53.65476700352895,17.076135679595836,15.824044502641783,0.7229866925332828,-11.144876858649155,45.797671895793755,9.850006103515625,2.6207212135217333,-15.554508972168009,-25.61402939468576,-5.494988549650259,-20.584269183426898,-10.52474876090912,22.574622537109377,1.353958761441183,-53.62579838831294,5.029760211258876,10,11.915000915527372,11.915000915527372,2.387508392334013,-1.849990844726534,-0.8499908447265057,2,0.01812626659453076,-3.2583777469518873,150.25,1.1788109752246505,150.77999877929688,1.2373972201684176,153.83999633789062,0.01812626659453076
|
|
2823,2018-10-11,140.50999450683594,144.91000366210938,137.67999267578122,139.28999328613278,2169500.0,-0.0012084033110313364,-2.2567599147707456,-0.1436985195928864,22.642767330008013,48.14134629313376,15.641180814197469,15.688698780508446,1.5548649045422849,-10.499185820850073,45.14257270914611,7.230010986328153,1.8721818418882492,-15.020006561279303,-27.29178330115917,-2.748229821399434,-21.155894931219223,-8.884118191339383,21.373343427070296,13.69797352090968,-40.62100193040583,6.1358883699399325,10,10.724998474121094,10.724998474121094,2.557506561279297,-1.67999267578125,-5.9799957275390625,3,0.012525868866498202,-1.024309518952084,140.67999267578122,-3.2583777469518873,150.25,1.1788109752246505,150.77999877929688,0.012525868866498202
|
|
2824,2018-10-12,143.7100067138672,146.89999389648438,141.07000732421875,145.52999877929688,3529000.0,0.022774267540630833,1.557021579893121,-1.4917952822872804,29.32973886079904,43.35810344123326,10.613164299573356,12.333441056036264,-1.0562298042817133,-13.186336158549608,44.18848427305397,6.3899993896484375,0.9368969573577601,-11.319994354248053,-24.671385235972934,2.0313965274768293,-17.995689795110508,-4.644298913385597,16.237063599389046,34.976868426619426,-16.77835274307585,6.675695440862444,10,6.6949920654296875,7.524986267089844,-0.0525054931640625,-4.8800048828125,-16.72000885009767,4,-0.04279457844239298,-2.2567599147707456,140.50999450683594,-1.024309518952084,140.67999267578122,-3.2583777469518873,150.25,-0.04279457844239298
|
|
2825,2018-10-15,144.4600067138672,146.97999572753906,142.86000061035156,146.7899932861328,1626400.0,0.005218843260464734,2.0405963896802963,1.2802179836512262,28.637090355756015,38.98822300032995,8.012501321928653,11.302901329431677,-1.2509372028522137,-13.452067876515883,42.61124137734422,4.1199951171875,-0.40617503295632673,-10.023994445800781,-24.183783640945308,4.135794749343745,-17.103889043373044,-2.944099848228518,13.705697388391059,42.993102100332656,-4.16491363168074,7.079894597572268,10,5.294990539550781,6.774986267089844,-0.5575065612792969,-5.6300048828125,-23.07000732421875,0,-0.06257793247114751,1.557021579893121,143.7100067138672,-2.2567599147707456,140.50999450683594,-1.024309518952084,140.67999267578122,-0.06257793247114751
|
|
2826,2018-10-16,146.8300018310547,147.22000122070312,142.97000122070312,145.55999755859375,1859900.0,0.016405890952793323,3.146335290921406,-0.5450693525782918,32.40499896415626,35.08568369710216,3.963311095903549,8.4518477600584,-3.0340658218738668,-15.337299580053696,41.25693897307771,4.25,-1.785838578134701,-7.073499298095697,-21.499845055731782,7.3528464595403875,-14.286672176913726,0.13967358072233083,9.696845357085408,77.02024742861259,33.00452259905437,7.2131728788180425,10,2.5499954223632812,4.404991149902344,-1.9725017547607422,-8.0,-22.950004577636733,1,-0.05537018852704911,2.0405963896802963,144.4600067138672,1.557021579893121,143.7100067138672,-2.2567599147707456,140.50999450683594,-0.05537018852704911
|
|
2827,2018-10-17,143.57000732421875,147.77000427246094,142.75,146.97999572753906,1286700.0,-0.022202509474779863,1.0120235456004893,-2.6850212060410183,25.077595939830914,31.523561044475873,4.927511395247137,11.378470624546992,0.8105472226834536,-11.6029044568632,39.781351816616294,5.0200042724609375,-3.3216104598689924,-9.751493835449224,-24.878096784514753,5.375109113616304,-17.314795309982003,-2.188192360916446,11.449091502932646,58.37470643121693,20.09598835251476,7.56330147453277,10,4.4399871826171875,7.664985656738281,1.294992446899414,-4.7400054931640625,-22.710006713867188,2,-0.023960453199934895,3.146335290921406,146.8300018310547,2.0405963896802963,144.4600067138672,1.557021579893121,143.7100067138672,-0.023960453199934895
|
|
2828,2018-10-18,142.67999267578125,145.64999389648438,140.9199981689453,143.08999633789062,1748000.0,-0.006199168371062491,-1.407126993741167,0.12023608693512083,21.772600396319277,28.731334459806813,3.9854594679494824,11.828219856736752,2.235311304106517,-10.230864800717512,38.35269881301252,4.7299957275390625,-4.842137858545897,-9.977008056640614,-25.766831485418038,5.812815372136811,-17.871919771029326,-2.0820963422519014,10.951977659260535,25.693327571382113,-7.047904720658636,7.894911714388708,10,3.6200027465820312,8.555000305175781,2.455007553100586,-3.8499908447265625,-18.919990539550767,3,-0.019974705572088913,1.0120235456004893,143.57000732421875,3.146335290921406,146.8300018310547,2.0405963896802963,144.4600067138672,-0.019974705572088913
|
|
2829,2018-10-19,136.77000427246094,144.10000610351562,136.52999877929688,143.47999572753906,2090700.0,-0.04142128333823136,-1.1057036867259191,16.36568663937477,19.028667503777655,27.00188336820528,8.067849899504495,17.01824036554305,8.590806662814032,-3.8675256646953358,36.908391781924465,7.57000732421875,-6.757563758470326,-14.875996398925793,-32.028208423684305,2.2762156258327195,-23.45210241130505,-6.2998903865465365,15.585807849839995,2.1352791447480057,-25.948334694977746,8.576106012379261,10,8.219993591308594,13.889991760253906,12.089994430541992,2.05999755859375,-14.000007629394531,4,-0.016377900293851888,-1.407126993741167,142.67999267578125,1.0120235456004893,143.57000732421875,3.146335290921406,146.8300018310547,-0.016377900293851888
|
|
2830,2018-10-22,139.94999694824222,140.89999389648438,136.02000427246094,136.47000122070312,1979300.0,0.02325065859796549,-1.2283110431392767,-0.5186289357947584,25.829562044859202,25.559761521320034,3.564959363403659,13.142453585248717,5.826376610007259,-6.561812745644119,35.41508410201116,4.8799896240234375,-8.209022458989296,-10.826503753662081,-28.517992072112293,6.864984564788131,-19.672247912887173,-1.9807595944369893,10.823233839758302,33.44674617686195,6.922338249273608,8.845744159225104,10,2.840003967285128,10.455001831054659,8.962501525878878,-1.1199951171875284,-10.959991455078153,0,-0.09260449708523899,-1.1057036867259191,136.77000427246094,-1.407126993741167,142.67999267578125,1.0120235456004893,143.57000732421875,-0.09260449708523899
|
|
2831,2018-10-23,137.42999267578122,137.72000122070312,133.1300048828125,137.21000671386722,2004300.0,-0.018006461789298656,10.474947071277347,0.06321443448138099,22.04687269272408,25.19665489869227,4.554118392084263,14.767221647425373,8.759926889957825,-3.8395025204862634,33.84038529620552,6.819992065429716,-9.315402043990957,-12.297507476806658,-30.561924829609126,5.96690987599581,-21.42971615320789,-3.1652988004054237,11.572850930354548,29.37150254261029,5.170786797057339,9.132208676401238,10,3.020011901855497,11.530006408691435,11.822502136230497,1.740005493164091,-7.969985961914006,1,-0.11671392083948973,-1.2283110431392767,139.94999694824222,-1.1057036867259191,136.77000427246094,-1.407126993741167,142.67999267578125,-0.11671392083948973
|
|
2832,2018-10-24,134.28999328613278,140.97000122070312,134.16000366210938,140.8000030517578,1771100.0,-0.02284799211956723,-1.0118193825251647,-29.59284178401277,22.7544910179641,25.209068641798503,7.478855646505707,16.82696919177343,12.300663504940644,-0.5579506309750002,31.77971660521518,6.80999755859375,-10.001626349385333,-14.204006195068388,-33.16210088946977,4.754088499332994,-23.68305354226908,-4.724958847867697,12.490652898737721,9.265091223750854,-16.23569858335725,9.479047347200693,10,6.160011291503935,14.670005798339872,14.962501525878935,4.880004882812528,-1.739990234375,2,-0.07751877692431008,10.474947071277347,137.42999267578122,-1.2283110431392767,139.94999694824222,-1.1057036867259191,136.77000427246094,-0.07751877692431008
|
|
2833,2018-10-25,137.22000122070312,138.58999633789062,134.0,134.30999755859378,1664900.0,0.021818512778739585,-1.6005653966854267,-0.44700450028126126,29.966259986448122,25.279793211315067,4.507048230781891,12.65395047809099,9.911060736832383,-3.313081690360093,29.426437401239557,4.589996337890625,-10.84586652008727,-10.072998046875,-28.671180022865343,8.525183929115343,-19.372089034870157,-0.7739070588798427,7.649555181879265,37.28346292406771,10.36868134704838,9.29909098799517,10,3.2300033569335938,11.739997863769531,12.032493591308594,1.9499969482421875,2.6699981689453125,3,-0.11922460621493747,-1.0118193825251647,134.28999328613278,10.474947071277347,137.42999267578122,-1.2283110431392767,139.94999694824222,-0.11922460621493747
|
|
2834,2018-10-26,134.82000732421878,136.66999816894528,133.13999938964844,134.49000549316406,1712400.0,-0.017490117148623474,-1.3300214024927421,0.1134025483718844,30.450773405901728,25.481313550220147,6.1613071470492,13.570454282219856,12.737354985430756,-0.7526267726163098,26.712020333432683,4.0800018310546875,-10.44047947141567,-11.08949203491207,-29.03287586600638,6.853891796182225,-20.061183950459224,-2.117800119364915,8.406011865595815,21.5561636583746,-6.400524468331522,8.971691915547149,10,5.62999725341794,14.139991760253878,14.502487182617159,4.349990844726534,-1.2000122070312784,4,-0.08203534035857818,-1.6005653966854267,137.22000122070312,-1.0118193825251647,134.28999328613278,10.474947071277347,137.42999267578122,-0.08203534035857818
|
|
2835,2018-10-29,135.8800048828125,139.14999389648438,133.94999694824222,136.69000244140622,1726800.0,0.007862316429375404,-1.2269730178334692,-2.454524437045987,32.62395042794718,25.50564149064136,4.197675253603052,11.048072286824663,12.101553090427643,-1.6205793045719474,23.553232333164992,5.199996948242159,-9.914499435138879,-8.741494750976557,-25.595650091258392,8.112660589305278,-17.16857242111746,-0.31441708083565345,5.9325723040217895,35.07654699670301,5.152485698002309,8.427077670140918,10,4.569999694824219,13.079994201660156,13.969989776611328,3.2899932861328125,-4.440002441406278,0,-0.09648224734060473,-1.3300214024927421,134.82000732421878,-1.6005653966854267,137.22000122070312,-1.0118193825251647,134.28999328613278,-0.09648224734060473
|
|
2836,2018-10-30,142.1300048828125,142.6300048828125,135.1199951171875,135.36000061035156,2120700.0,0.04599646581842709,-1.0717224716239737,-8.358055157863303,51.906405802753596,28.486620364299434,-3.116907225160105,3.557286301550448,6.148218704749695,-7.629383487790108,20.42929003818486,7.510009765625,-9.651249531526446,-1.5879951477050724,-16.7814068775767,13.605416582166555,-9.184701012640886,6.008710717230741,-9.0,94.73129915087863,58.66547942897706,7.596705864935814,10,-2.7400054931640625,6.829994201660156,8.197490692138672,-2.9600067138671875,-28.260002136230455,1,-0.09245056594828438,-1.2269730178334692,135.8800048828125,-1.3300214024927421,134.82000732421878,-1.6005653966854267,137.22000122070312,-0.09245056594828438
|
|
2837,2018-10-31,140.72999572753906,146.60000610351562,140.66000366210938,143.75,2360600.0,-0.009850201274725578,-2.759509012858957,-0.4460860216507881,50.28018487771207,31.654129751120855,-2.4162096076597948,3.4993120144278578,7.86891396561191,-5.999459432613435,17.4180255351868,5.94000244140625,-9.47192541053775,-1.9485038757324276,-14.654859118500212,10.757851367035357,-8.301681497116306,4.404673745651451,-7.409990844726565,56.389246300085595,16.77138353504371,6.353177621383889,10,-0.864990234375,8.230003356933594,10.237499237060547,-1.55999755859375,-25.71999359130858,2,-0.0800823517076712,-1.0717224716239737,142.1300048828125,-1.2269730178334692,135.8800048828125,-1.3300214024927421,134.82000732421878,-0.0800823517076712
|
|
2838,2018-11-01,144.1699981689453,144.64999389648438,138.97000122070312,141.66000366210938,1665000.0,0.02444398881434129,2.2737842389703133,-0.8311228330781785,50.58226766465586,35.160085324551765,-6.283393710636062,-1.0058874687259731,4.800373698672729,-9.228564242981207,15.287891046847356,5.67999267578125,-9.531198053823005,2.134998321533203,-8.670309149587581,12.940305792653987,-3.267655414027189,7.537652057093595,-10.318793237304703,81.94645822823556,40.01724089497475,5.4026537355603965,11,-4.30499267578125,4.790000915527344,7.939998626708984,-5.0,-27.31999969482422,3,-0.08059925965713521,-2.759509012858957,140.72999572753906,-1.0717224716239737,142.1300048828125,-1.2269730178334692,135.8800048828125,-0.08059925965713521
|
|
2839,2018-11-02,142.02000427246094,145.4499969482422,140.03999328613278,145.3699951171875,1499300.0,-0.014912907843453782,2.0826279936182677,-1.3346606279826134,47.01711148468413,37.51425748453231,-3.6994025722481467,0.22469912345420084,7.28129405550979,-6.8807481367229855,14.653548701178343,5.410003662109403,-9.079462040371567,0.5760040283203125,-8.694678140943438,9.846686197584063,-4.059337056311563,5.211345112952188,-7.658847293945314,63.79447813169825,21.09104457312862,4.6353410846318726,11,-2.154998779296875,6.939994812011719,10.832496643066406,-2.44000244140625,-19.37000274658203,4,-0.014997921551432647,2.2737842389703133,144.1699981689453,-2.759509012858957,140.72999572753906,-1.0717224716239737,142.1300048828125,-0.014997921551432647
|
|
2840,2018-11-05,142.1999969482422,143.83999633789062,139.14999389648438,143.27999877929688,1515100.0,0.0012673755130716557,3.2636444974649566,0.3223894873488351,44.019625542690335,39.95567446786189,-3.941119362516389,-0.6651461190930945,7.358613358128309,-6.871838985498471,14.74566431066103,4.69000244140625,-8.424576822182615,1.1849967956542855,-6.996769752029337,9.366763343337908,-2.90588647818754,5.275880069496111,-7.349286004726565,61.672430797204505,22.346937812688687,4.090883273841817,11,-2.3299942016601562,6.760002136230469,11.972503662109375,-1.2999954223632812,-21.999999999999986,0,-0.060337566914137386,2.0826279936182677,142.02000427246094,2.2737842389703133,144.1699981689453,-2.759509012858957,140.72999572753906,-0.060337566914137386
|
|
2841,2018-11-06,141.1300048828125,143.60000610351562,139.91999816894528,141.8300018310547,1402400.0,-0.007524557583634461,-1.358971600162344,0.6481442235691377,46.65936038412718,42.611771064102236,-2.560332223092047,-0.3303717586072139,8.698131673772991,-5.657007442277006,14.842757962142263,3.680007934570341,-6.998794755830602,0.5710044860839787,-6.365405651780435,7.507414623948392,-2.897200582848228,4.0392095550161855,-5.809322132896881,28.309335253179746,-8.251032213953543,3.4682050689322024,11,-1.2600021362304688,7.0,13.547492980957031,0.09499359130859375,-22.010002136230455,1,-0.06866011553994056,3.2636444974649566,142.1999969482422,2.0826279936182677,142.02000427246094,2.2737842389703133,144.1699981689453,-0.06866011553994056
|
|
2842,2018-11-07,143.22999572753906,144.55999755859375,139.67999267578122,141.77000427246094,1706400.0,0.014879832580394936,1.3689372166750753,-2.0857111716621253,50.728867690040445,44.91872747561249,-3.6417956924304633,-2.350014002181126,6.880862838969165,-7.619553779171156,14.60760929655427,4.880004882812528,-5.987496380032354,2.5434951782226562,-4.495268659877496,9.582259016322809,-0.9758867408274341,6.062877097272747,-7.458140043479432,65.74069931453141,26.657098593599947,3.51938191905008,11,-3.3599929809570312,4.250007629394531,11.532501220703125,-2.0049972534179688,-24.359992980957017,2,-0.20498494628742014,-1.358971600162344,141.1300048828125,3.2636444974649566,142.1999969482422,2.0826279936182677,142.02000427246094,-0.20498494628742014
|
|
2843,2018-11-08,142.27000427246094,143.7899932861328,140.11000061035156,143.27000427246094,1516300.0,-0.006702446999330203,2.6078748167429615,-0.6849355155619656,58.38926986763289,48.0230048602493,-2.112254416198141,-1.3190339422409068,8.117605338623548,-6.50091704795463,13.902520104999944,3.67999267578125,-4.512961144794815,1.4955032348632926,-5.577892148580986,8.568898618307571,-2.0411944568588467,5.032200926585432,-6.065022571623075,49.52395023215146,5.5284215672461485,3.536697691722139,11,-1.9950027465820312,4.834999084472656,12.552494049072266,-1.0450057983398438,-23.070007324218736,3,-0.19160751611439397,1.3689372166750753,143.22999572753906,-1.358971600162344,141.1300048828125,3.2636444974649566,142.1999969482422,-0.19160751611439397
|
|
2844,2018-11-09,137.55999755859378,142.0,136.3800048828125,141.38999938964844,1693400.0,-0.033106112127803344,1.2257392954371715,3.830001831054659,46.51704951526302,49.566682536617726,3.3830582036320322,3.063682353975338,13.110142782050275,-1.6607573050858377,13.745173199167054,5.8899993896484375,-2.9130567819960618,-2.9070030212402003,-9.977789311182079,4.163783268701678,-6.442396166211125,0.6283901237307248,9.040008544921847,14.42535125092371,-29.627893303496933,3.5353931449709357,11,3.300003051757784,8.175003051757784,17.61249923706052,3.6650009155273153,-21.849998474121122,4,-0.150552482204365,2.6078748167429615,142.27000427246094,1.3689372166750753,143.22999572753906,-1.358971600162344,141.1300048828125,-0.150552482204365
|
|
2845,2018-11-12,135.41999816894528,138.36000061035156,134.66000366210938,137.27999877929688,1739600.0,-0.015556843760025196,-1.1893540275652226,0.485639613869168,47.038025575240546,49.025751400227385,6.091533335787432,4.734439170722197,14.935605403798036,0.6072141468899019,13.725187139975148,3.6999969482421875,-1.891369097413218,-4.595001983642618,-11.746345423497957,2.5563414562127207,-8.170673703570287,-1.0193302637149486,10.97560791015627,7.676716923086121,-36.65427581715517,3.575671719927668,11,5.210006713867216,8.605003356933622,18.76250076293948,5.80500030517581,-20.4099960327148,0,-0.09429919373603135,1.2257392954371715,137.55999755859378,2.6078748167429615,142.27000427246094,1.3689372166750753,143.22999572753906,-0.09429919373603135
|
|
2846,2018-11-13,138.69999694824222,140.35000610351562,134.64999389648438,135.52999877929688,1835300.0,0.024220933567026925,-1.3123744556520878,-1.704299531571726,56.47197925484038,49.713728553241644,2.5410384038932534,0.8581280799814124,11.296617148733787,-2.4680763240391173,13.585550960681514,5.70001220703125,-0.5840588043626269,-0.9085029602050554,-7.314146414556802,5.4971404941466915,-4.111324687380915,2.294318766970804,7.22618503417965,40.86782598520035,-7.5724775284444945,3.20282172717587,11,1.3499984741210653,4.590003967285128,17.864997863769503,2.525001525878878,-24.9599990844727,1,-0.13338140163697,-1.1893540275652226,135.41999816894528,1.2257392954371715,137.55999755859378,2.6078748167429615,142.27000427246094,-0.13338140163697
|
|
2847,2018-11-14,140.1300048828125,144.07000732421875,138.3800048828125,140.8699951171875,2621600.0,0.010310079062971544,-1.6839695975125237,-0.2334355400025972,54.46731000053408,50.14539992389478,1.1364849920478264,-0.8883566376419765,9.663517117683625,-3.6938399506898634,13.542931070751074,5.69000244140625,0.6646804490529803,0.6935050964355582,-5.443355388390756,6.830365581261873,-2.3749251459776133,3.7619353388487298,5.119605814453109,58.17413136794363,7.978766079731884,3.068430242413161,11,-0.08000946044921875,1.214996337890625,16.43498992919922,1.0949935913085938,-26.870002746582017,2,-0.1499322158291555,-1.3123744556520878,138.69999694824222,-1.1893540275652226,135.41999816894528,1.2257392954371715,137.55999755859378,-0.1499322158291555
|
|
2848,2018-11-15,139.83000183105472,139.97999572753906,134.69999694824222,138.33000183105472,1850400.0,-0.0021408908963406192,4.866705096470263,-2.027053777631145,58.22119595509197,51.390298198384535,0.8449763104645172,-0.85674083731422,9.808848852012545,-3.2200801674765955,13.149127863326084,5.430007934570284,0.49234637414690496,0.5360015869140966,-5.413230902166134,6.485234075994327,-2.4386146576260046,3.510617831454198,4.7836318581640285,54.98939013525583,1.1229708416295097,2.9746162445401123,11,-0.22500610351565342,0.6200027465820028,12.764991760253878,1.3949966430663778,-17.16999816894534,3,-0.14989629414291894,-1.6839695975125237,140.1300048828125,-1.3123744556520878,138.69999694824222,-1.1893540275652226,135.41999816894528,-0.14989629414291894
|
|
2849,2018-11-16,134.52999877929688,138.08000183105472,134.35000610351562,138.08000183105472,1788100.0,-0.03790318946116733,1.1014042372116237,-2.366668701171894,48.055306200142965,51.838707160323715,5.554953216602826,4.497427646219251,14.895207689998102,2.271088830458325,11.98370321763251,5.479995727539091,0.35535452181920846,-4.652001190185558,-10.879153404140254,1.5751510237691377,-7.765577297162906,-1.5384250832082103,9.540008544921875,1.8517762672485518,-52.14458140785208,3.1135761069773515,11,4.9250030517578125,5.920005798339844,16.704994201660156,6.694999694824219,-11.19000244140625,4,-0.1139522929469754,4.866705096470263,139.83000183105472,-1.6839695975125237,140.1300048828125,-1.3123744556520878,138.69999694824222,-0.1139522929469754
|
|
2850,2018-11-19,126.98999786376952,135.8800048828125,126.62000274658205,134.5,2698700.0,-0.05604698568307509,-1.244851078704911,2.1154917409188663,28.972208017181416,49.87346800844085,11.969212403508337,11.612072277794212,22.023481497499645,9.943426448630376,11.14828011052039,9.260002136230455,-0.2875773577925429,-11.544002151489266,-19.801053804186367,-3.286950498792166,-15.672527977837817,-7.415476325140716,16.30240936279297,2.1203153015881955,-44.79325299874288,4.128525826348553,11,8.600002288818374,10.205005645751967,23.829998016357436,15.180000305175795,-5.589996337890611,0,-0.08882588368414379,1.1014042372116237,134.52999877929688,4.866705096470263,139.83000183105472,-1.6839695975125237,140.1300048828125,-0.08882588368414379
|
|
2851,2018-11-20,121.38999938964844,124.9499969482422,118.5199966430664,119.4499969482422,3049400.0,-0.044097949195404884,-2.384207969096969,-0.2583224886244822,25.94526723010344,47.11973462400341,16.17566519025766,16.810672948507545,27.166560998982135,15.645978522534108,10.17732766911105,8.47000122070311,-0.808464176446563,-16.34200096130371,-27.615478363382067,-5.068523559225369,-21.97873966234289,-10.705262260264533,20.23516738891601,11.23288276626501,-33.05765700447611,5.636738701039171,11,9.90500259399414,11.755001068115234,29.104995727539062,21.269996643066406,0.220001220703125,1,-0.05255784896199622,-1.244851078704911,126.98999786376952,1.1014042372116237,134.52999877929688,4.866705096470263,139.83000183105472,-0.05255784896199622
|
|
2852,2018-11-21,123.87999725341795,124.62999725341795,121.87000274658205,122.19000244140624,1888100.0,0.020512380560913535,-1.36909989292629,0.8711302501179866,24.152850003294745,43.31568797241029,11.904056772977427,14.230396696216943,24.24624985788877,13.263995237392962,10.025733589108851,3.239997863769517,-1.2288807781075377,-13.331503295898457,-26.131962307420267,-0.5310442843766481,-19.731732801659362,-6.931273790137553,14.972549108886724,24.976704748462765,-13.94954370913932,6.400229505760905,11,7.415004730224624,9.265003204345717,26.427497863769545,20.689998626709,-0.5299987792968608,2,-0.08185340341028036,-2.384207969096969,121.38999938964844,-1.244851078704911,126.98999786376952,1.1014042372116237,134.52999877929688,-0.08185340341028036
|
|
2853,2018-11-23,120.86000061035156,124.01000213623048,120.61000061035156,122.5,841400.0,-0.024378404181657043,-2.177572425791652,-0.9704168190293033,23.629094858979755,40.77258189948992,12.927083341266524,16.824501139033714,26.740709802780458,16.379533698452633,9.88981960951419,3.4000015258789205,-1.864484212022404,-15.533499908447254,-30.275383054567527,-0.7916167623269814,-22.904441481507376,-8.162558335387132,15.552639785644516,11.963207293636811,-22.83350606841998,7.370941573060133,11,10.435001373291016,11.700000762939453,28.762493133544922,23.724994659423828,3.5,4,-0.06288266122572028,-1.36909989292629,123.87999725341795,-2.384207969096969,121.38999938964844,-1.244851078704911,126.98999786376952,-0.06288266122572028
|
|
2854,2018-11-26,123.76000213623048,125.41999816894531,121.87000274658205,122.04000091552734,3322100.0,0.023994717120914277,-2.4466015821753766,-1.0487816224564885,28.478058272276527,38.710363310271696,8.787825946785247,13.75885092205651,23.36672615166792,13.604244100166525,9.474180324571781,4.55999755859375,-2.8818414363827287,-12.080498123168937,-27.863887316987856,3.702891070649983,-19.97219272007841,-4.188803526259477,10.50552100941404,30.18434911319326,-1.1626686000986837,7.891694596909462,11,7.534999847412095,8.799999237060533,25.007492065429673,21.05999374389647,4.790000915527301,0,-0.008888158170119231,-2.177572425791652,120.86000061035156,-1.36909989292629,123.87999725341795,-2.384207969096969,121.38999938964844,-0.008888158170119231
|
|
2855,2018-11-27,122.7699966430664,124.33999633789062,121.4000015258789,122.9000015258789,1465000.0,-0.007999397835128597,-1.0487803581302368,-0.07558418055037996,28.531329136452882,35.60584663045086,8.710751995705493,14.457576056770108,23.80763581541686,14.650282903134183,9.718135208067608,2.9399948120117188,-4.291124957700447,-12.415003204345709,-29.245682691357104,4.415676282665686,-20.83034294785142,-3.9996634608400115,9.606063322268739,61.594189277496504,28.629318528408803,8.415339743505697,11,8.525005340576172,9.79000473022461,25.05500030517578,22.049999237060547,11.330009460449219,1,0.004642825693653707,-2.4466015821753766,123.76000213623048,-2.177572425791652,120.86000061035156,-1.36909989292629,123.87999725341795,0.004642825693653707
|
|
2856,2018-11-28,128.99000549316406,129.28999328613278,123.94000244140624,123.94000244140624,2213300.0,0.05066391643050472,-1.1188069749242173,-38.84471830985927,34.81230363024274,33.42195703375183,1.0823539372109394,7.591918974233295,17.000839055809138,8.555139153315565,10.398258646413183,6.519996643066378,-4.814544792379905,-5.537994384765625,-22.252644736971376,11.176655967440126,-13.8953195608685,2.8193307913372507,1.72332687349882,96.54391651958714,64.9273190994596,8.357325176102878,11,0.2599906921386719,3.569995880126953,17.607494354248047,15.934989929199219,6.8699951171875,2,-0.05884179893059538,-1.0487803581302368,122.7699966430664,-2.4466015821753766,123.76000213623048,-2.177572425791652,120.86000061035156,-0.05884179893059538
|
|
2857,2018-11-29,129.46000671386722,130.44000244140622,126.83999633789062,128.02999877929688,2087000.0,0.003643702617937006,1.1238977886004862,0.28316971691186954,36.19315660691332,30.97439710617642,-1.1849673177232773,6.57121728579321,16.04154143270577,8.2004316701709,10.991959940201623,3.6000061035155966,-5.248437183093557,-4.504493713378878,-21.098227263997103,12.089239837239347,-12.801360488687976,3.7923730619302347,-10.94001007080081,90.0305641404559,58.17253429647315,8.29686677530911,11,-1.160007476806669,3.0999946594237997,15.244995117187472,15.464988708496065,6.539993286132784,3,-0.060636534036845435,-1.1188069749242173,128.99000549316406,-1.0487803581302368,122.7699966430664,-2.4466015821753766,123.76000213623048,-0.060636534036845435
|
|
2858,2018-11-30,132.55000305175778,133.25999450683594,129.25,129.25,2660400.0,0.023868346807057517,-1.4302974536341315,2.3076816372695865,44.40474388967046,30.568779071679476,-6.052740603274472,2.704716956168994,12.46356584501521,5.2723311260697585,11.768022323653273,4.0099945068359375,-6.324093625037989,-0.833497619628929,-16.721390208181674,15.054394968923816,-8.777443913905302,7.110448674647444,-13.79160629272458,94.01355923044686,57.47392307411716,7.9439462942763726,11,-5.350002288818331,0.009998321533231547,12.154998779296903,12.374992370605497,-0.9400024414062216,4,-0.06940780358974641,1.1238977886004862,129.46000671386722,-1.1188069749242173,128.99000549316406,-1.0487803581302368,122.7699966430664,-0.06940780358974641
|
|
2859,2018-12-03,139.88999938964844,140.08000183105472,134.10000610351562,137.0,3654000.0,0.05537530116106115,2.657484962879615,0.8757565809246893,54.47268335656608,33.402165220499995,-14.027617304997221,-5.062597921815552,4.677937763767716,-1.8624020892690396,12.335364386566985,7.529998779296932,-7.330524008973441,6.612998962402344,-9.058214048653326,22.284211973458014,-1.2226075431254912,14.448605467930179,-20.55153872070312,98.98285632600535,56.36360759271292,7.835606505527835,12,-10.59000015258789,-7.329998016357422,4.81500244140625,5.034996032714844,-7.7299957275390625,0,-0.11101578988530658,-1.4302974536341315,132.55000305175778,1.1238977886004862,129.46000671386722,-1.1188069749242173,128.99000549316406,-0.11101578988530658
|
|
2860,2018-12-04,133.6199951171875,139.58000183105472,131.32000732421878,139.5,3244300.0,-0.044820961468421516,1.7350936494222127,-2.0346041953758998,45.20392775358216,35.542016389775405,-7.5077674353841815,0.560387531397339,10.40898135699399,4.5828006069111495,12.960088605086268,8.569992065429659,-8.702245042325131,0.7719947814941293,-14.330147372256988,15.87413693524526,-6.779076295381429,8.323065858369688,-13.037041978515617,59.97517374126796,16.426578171297656,7.551071076875566,12,-3.274993896484375,-1.0599937438964844,11.085006713867188,11.305000305175781,6.1100006103515625,1,-0.037943363648406225,2.657484962879615,139.88999938964844,-1.4302974536341315,132.55000305175778,1.1238977886004862,129.46000671386722,-0.037943363648406225
|
|
2861,2018-12-06,131.44000244140622,134.71000671386722,126.55999755859376,133.0,5622300.0,-0.016314868698126928,2.2730888255660435,0.26530548693143374,41.91025753571296,37.51506167115521,-4.1932240360463595,2.084058537268646,11.979074634818886,6.898193182326622,13.87584678717879,8.150009155273452,-9.432773967420587,-0.9234977722168196,-15.52018712388761,13.673191579453956,-8.2218424480522,6.374846903618575,-9.687226381191365,36.0946992653885,-5.372374531325335,7.29834467583539,12,-1.0950012207030966,1.119998931884794,13.264999389648466,14.539993286132841,9.690002441406278,3,0.02023739814897829,1.7350936494222127,133.6199951171875,2.657484962879615,139.88999938964844,-1.4302974536341315,132.55000305175778,0.02023739814897829
|
|
2862,2018-12-07,113.87000274658205,136.25999450683594,113.61000061035156,132.0,8058700.0,-0.13367315405107816,-1.428953570331353,11.621811299346389,31.713160146014005,38.413291147492345,13.195145145337335,18.278869147104317,28.70470424079123,24.467830719355632,15.162180085531363,22.649993896484375,-9.216192349058389,-17.025497817993156,-32.87265681661437,-1.1783388193719588,-24.949077317303747,-9.10191831868255,26.20999908447267,0.9822520749531579,-37.172611673628076,7.9235794993106,12,12.974998474121094,16.23500061035155,30.3049964904785,33.064994812011705,28.370002746582017,4,0.19311493223292797,2.2730888255660435,131.44000244140622,1.7350936494222127,133.6199951171875,2.657484962879615,139.88999938964844,0.19311493223292797
|
|
2863,2018-12-10,115.01000213623048,116.58999633789062,112.37000274658205,113.3499984741211,3938200.0,0.010011410926067166,-1.331491316809992,-0.09156116456644456,35.39359717732954,39.1816843591649,12.446990639672578,15.802087430145079,26.642670151948053,23.34431350148823,16.560461228514278,4.2199935913085795,-8.28295513593477,-14.522498321533178,-30.92977186551768,1.8847752224513243,-22.72613509352543,-6.318861549540927,24.540599670410174,9.52724459355094,-31.84744338534115,8.203636771992253,12,11.215000152587905,13.899997711181626,29.402500152587876,32.5399932861328,30.129997253417955,0,0.182505847090644,-1.428953570331353,113.87000274658205,2.2730888255660435,131.44000244140622,1.7350936494222127,133.6199951171875,0.182505847090644
|
|
2864,2018-12-11,116.8499984741211,119.93000030517578,115.8000030517578,117.02999877929688,3047000.0,0.01599857667780169,-2.622818670673197,-0.10843367956613567,41.70484276855172,40.64540809606477,10.642950853070417,12.997379977906945,23.842712273572943,21.547952592680303,17.478710448901648,4.919998168945298,-7.396388940478047,-11.647002029418957,-28.528342791874678,5.234338733036765,-20.08767241064683,-3.206331648191096,21.61337937011723,16.4645199495635,-28.641452689440467,8.440670381227864,12,9.375003814697294,12.060001373291016,27.562503814697266,32.11000061035156,35.220008850097656,1,0.1263158094049901,-1.331491316809992,115.01000213623048,-1.428953570331353,113.87000274658205,2.2730888255660435,131.44000244140622,0.1263158094049901
|
|
2865,2018-12-12,122.6500015258789,123.52999877929688,118.5,120.20999908447266,4589200.0,0.04963631260159884,1.3952392543532994,-13.55554613656593,51.02739900725801,42.447085360177574,5.391064502852743,6.52623128377985,17.157754325803353,15.847150742931603,17.877038449515275,6.680000305175781,-6.033214589366409,-5.208499145507815,-21.952763035993627,11.535764744977996,-13.580631090750728,3.1636327997350975,14.769641314453168,43.03056645000538,-6.097394075747317,8.372131945242907,12,3.5750007629394815,5.814998626708984,21.762500762939453,26.30999755859375,26.81999969482422,2,0.07753772538049164,-2.622818670673197,116.8499984741211,-1.331491316809992,115.01000213623048,-1.428953570331353,113.87000274658205,0.07753772538049164
|
|
2866,2018-12-13,120.1999969482422,125.8000030517578,118.1500015258789,122.98999786376952,4675300.0,-0.019975577229159325,-1.220612677654923,-1.1434418540660765,46.99738909895593,43.64755563707121,7.222617531959216,7.925545933473913,18.722511572365406,18.400361403712694,18.680359042409325,7.650001525878892,-5.0502893133859175,-6.733503723144523,-22.99298782591346,9.525980379624414,-14.863245774528977,1.3962383282399458,16.21766028833987,32.77520679051478,-18.60601205715951,8.129742051384465,12,6.025005340576186,8.265003204345689,24.215003967285142,28.760002136230455,29.650009155273423,3,0.162479195300699,1.3952392543532994,122.6500015258789,-2.622818670673197,116.8499984741211,-1.331491316809992,115.01000213623048,0.162479195300699
|
|
2867,2018-12-14,119.12000274658205,122.1500015258789,117.61000061035156,118.43000030517578,2954000.0,-0.008984976947422063,-2.896993431522145,-0.2473126218583525,48.53387449659693,44.1063479267297,7.466855652658808,7.748066105006274,18.84390264171917,19.61649081916211,19.64611727261675,4.540000915527344,-3.97516877292729,-6.762997817993153,-22.12250320716136,8.596507571175039,-14.442750512577263,0.916754876590943,16.335748310400035,50.26060943124949,-5.854460357448474,7.679752694584097,12,7.104999542236342,9.344997406005845,24.88000106811522,29.83999633789061,29.309989929199205,4,0.1847716725045323,-1.220612677654923,120.1999969482422,1.3952392543532994,122.6500015258789,-2.622818670673197,116.8499984741211,0.1847716725045323
|
|
2868,2018-12-17,118.87000274658205,122.0,117.5,119.83000183105469,3901500.0,-0.0020987239274318226,-1.4324294230329073,-1.391298098186594,45.687070754051696,43.13016874867254,6.227126170865077,6.690297928043989,18.257056408275773,19.969821784936286,20.62879025821514,4.5,-3.61039148144836,-5.964997863769511,-20.131605328519,8.201609600979978,-13.04830159614427,1.1183058686052334,15.662318377984022,30.699996948242468,-27.509768200284743,7.083303732374747,12,7.104999542236342,9.350002288818345,24.805000305175767,30.08999633789061,33.01999664306639,0,0.1966013477462798,-2.896993431522145,119.12000274658205,-1.220612677654923,120.1999969482422,1.3952392543532994,122.6500015258789,0.1966013477462798
|
|
2869,2018-12-18,119.1999969482422,122.41000366210938,118.37999725341795,120.0199966430664,3708800.0,0.0027760931608933337,-2.2764291939200265,0.8541671633725113,46.81420644412289,43.30908860317707,2.965463922994587,5.4314028649762065,17.179957827262783,19.754748760536003,21.56801378069677,4.0300064086914205,-3.387148883924027,-4.868503570556626,-18.474233574806092,8.737226433692825,-11.671368572681345,1.9343614315681066,14.445831441204504,20.481883411864185,-35.75895962258488,6.8028650021247286,12,5.115001678466783,9.020008087158189,24.49000549316405,29.760002136230455,30.499999999999986,1,0.21761747571746692,-1.4324294230329073,118.87000274658205,-2.896993431522145,119.12000274658205,-1.220612677654923,120.1999969482422,0.21761747571746692
|
|
2870,2018-12-19,115.70999908447266,120.7699966430664,114.1500015258789,119.5199966430664,2759200.0,-0.029278506318124675,1.098255999535707,4.646340215297952,37.542203235408415,42.823749236476566,4.076439072623714,8.467115596661003,19.965541517569193,23.412232800387414,21.391863069632684,6.6199951171875,-4.0283722535558155,-7.794501495361331,-21.819051049050557,6.23004805832791,-14.806776272205951,-0.7822267185167107,17.08479627925945,13.390535229788835,-36.1927339683203,7.012274776844618,12,8.604999542236328,12.510005950927734,27.587501525878906,33.25,33.23999786376953,2,0.31423393420997203,-2.2764291939200265,119.1999969482422,-1.4324294230329073,118.87000274658205,-2.896993431522145,119.12000274658205,0.31423393420997203
|
|
2871,2018-12-20,115.01000213623048,118.20999908447266,111.33999633789062,114.83000183105469,3271600.0,-0.006049580449232872,1.088148571574335,-0.04724420486039173,36.50288521796658,43.355940911137964,2.4593770704809543,9.132879443877314,19.955552831175666,24.29586778033682,20.286236772196936,6.870002746582031,-5.98144375596641,-8.175498580932597,-22.68442957750635,6.33343241564117,-15.429964079219488,-0.9210330826457209,16.967801522815634,33.15269530410057,-10.846882569951966,7.254465498286883,12,3.559997558593736,12.694999694824205,27.31750106811522,33.94999694824217,33.59999847412108,3,0.29962610594211125,1.098255999535707,115.70999908447266,-2.2764291939200265,119.1999969482422,-1.4324294230329073,118.87000274658205,0.29962610594211125
|
|
2872,2018-12-21,113.73999786376952,119.75,113.52999877929688,116.76000213623048,5420500.0,-0.01104255498540585,-2.616277212966413,-16.7777730682818,31.812017915730223,42.95798765984915,4.144879134678504,10.123296776149388,20.794692683665644,25.726265856356846,19.019998845119453,6.220001220703125,-7.088765412183818,-8.938502883911141,-24.041742989296367,6.164737221474084,-16.490122936603754,-1.3868828312185286,16.99953735600728,21.680216241846693,-15.33227794006217,7.551620052692615,12,4.830001831054702,13.96500396728517,27.930000305175795,35.22000122070314,34.06999969482423,4,0.31747853805128745,1.088148571574335,115.01000213623048,1.098255999535707,115.70999908447266,-2.2764291939200265,119.1999969482422,0.31747853805128745
|
|
2873,2018-12-24,113.26000213623048,115.88999938964844,110.70999908447266,112.20999908447266,1627000.0,-0.004220113737947728,-1.5580229145395428,-0.34768263784679737,20.312143568077772,40.581021082018715,4.861802336139519,10.54539399258239,20.83484329552924,26.355912198598887,17.662231259646074,5.180000305175781,-7.966823493290349,-9.038498687744124,-24.706269949584694,6.629272574096447,-16.872384318664402,-1.2046130568238311,16.31556075063314,21.794889350999735,-7.073961384968623,7.833885630920288,12,4.994998931884751,12.134998321533203,27.43749618530272,35.69999694824217,32.85999298095702,0,0.3105243676160969,-2.616277212966413,113.73999786376952,1.088148571574335,115.01000213623048,1.098255999535707,115.70999908447266,0.3105243676160969
|
|
2874,2018-12-26,122.66000366210938,122.73999786376952,114.0999984741211,114.12999725341795,2557300.0,0.08299489094634183,-1.01164037235691,8.123792016043383,38.57857866134759,39.197818821362006,-4.0536659604568115,1.115974563126997,10.991995098467527,17.10042732770188,16.163529588323797,9.479995727539034,-6.250060083877258,0.41650276184081747,-15.23738335982273,16.07038888350435,-7.410440298990949,8.243445822672584,5.406314120562968,99.3350439752512,71.32750806385997,7.826943060831767,12,-4.405002593994141,2.734996795654311,17.367496490478516,26.29999542236328,23.979995727539062,2,0.23830095267287543,-1.5580229145395428,113.26000213623048,-2.616277212966413,113.73999786376952,1.088148571574335,115.01000213623048,0.23830095267287543
|
|
2875,2018-12-27,123.33999633789062,124.18000030517578,118.69000244140624,120.63999938964844,1950300.0,0.005543719676174286,1.5068455449959655,0.3165292989101507,41.28656464371633,38.56328277077982,-5.169073200412129,0.5068613954693149,9.843748345947802,16.543388072440564,14.444015838941182,5.4899978637695455,-4.903811884671484,1.067995452880865,-14.592001020651594,16.72799192641334,-6.762002783885379,8.897993689647109,3.337815948925737,93.76389093421842,64.02074169199224,7.829998236766237,12,-5.894996643066406,2.055004119873061,16.612506866455078,25.62000274658203,23.550003051757812,3,0.21371818868988934,-1.01164037235691,122.66000366210938,-1.5580229145395428,113.26000213623048,-2.616277212966413,113.73999786376952,0.21371818868988934
|
|
2876,2018-12-28,121.4000015258789,125.37000274658205,120.63999938964844,124.4000015258789,2167000.0,-0.015728837924537387,-1.0929198610506337,-1.1111123669799432,62.204221618135264,40.08221022872853,-3.398327176957906,1.9490034374504432,11.206888071719277,18.592631201203403,13.741014464422557,4.730003356933608,-4.255892665653306,-0.4924991607665987,-15.831592418284572,14.846594096751375,-8.162045789525592,7.177047467992395,4.000385704749959,72.91950730568982,37.90501169454946,7.66954662875899,12,-3.3600006103515625,3.99499893188478,14.992500305175781,24.304996490478516,24.35999298095703,4,0.22693570902872207,1.5068455449959655,123.33999633789062,-1.01164037235691,122.66000366210938,-1.5580229145395428,113.26000213623048,0.22693570902872207
|
|
2877,2018-12-31,121.61000061035156,123.33999633789062,120.55999755859376,123.12000274658205,1447300.0,0.001729811217736188,1.8512964172949393,0.503334045410161,61.02941832703456,41.78691551461551,-3.596149236378537,1.1813143207063348,10.515676052155698,18.50586662875071,13.25468571336869,2.779998779296861,-4.740257795951251,0.11000022888183025,-14.809774662557203,15.029775120320863,-7.349887216837686,7.569887674601347,3.760002136230483,74.35197000701523,34.62169676759598,7.459887445719517,12,-3.5699996948242188,3.7849998474121236,10.610000610351562,20.044994354248047,26.020004272460938,0,0.22202121424627097,-1.0929198610506337,121.4000015258789,1.5068455449959655,123.33999633789062,-1.01164037235691,122.66000366210938,0.22202121424627097
|
|
2878,2019-01-02,123.3499984741211,124.58999633789062,118.27999877929688,118.88999938964844,2085800.0,0.01430801624074185,-1.2218300068906323,-2.953637599219855,60.89873416426085,43.35186303907528,-5.178393093412282,-1.3526135615125554,8.333454834223346,16.874924967208415,13.455921893046327,6.30999755859375,-4.71333436022158,2.3099983215332003,-11.715815647313377,16.335812290379778,-4.702908662890081,9.322905305956482,-12.639999389648438,82.07627766923767,37.77534404435227,7.012906984423286,1,-5.30999755859375,2.0450019836425923,8.870002746582031,18.304996490478516,25.269996643066406,2,0.1982975223919794,1.8512964172949393,121.61000061035156,-1.0929198610506337,121.4000015258789,1.5068455449959655,123.33999633789062,0.1982975223919794
|
|
2879,2019-01-03,124.36000061035156,126.12000274658205,120.31999969482422,121.8499984741211,2896800.0,0.008188100111264918,-1.082586488163485,0.5627808635586856,53.41590238023317,45.11560738850026,-6.011665645763173,-3.7795167036813098,7.0743737091509615,15.965311447110992,13.82258030813711,5.800003051757827,-4.695713023433385,4.096500396728516,-6.93529395814852,15.128294751605537,-1.4193967807100023,9.612397574167034,-13.372401580810546,77.55100452021921,31.722489919014755,5.5158971774385135,1,-5.944999694824219,1.0349998474121236,7.567501068115234,17.294994354248047,25.42999267578125,3,0.17497583145737505,-1.2218300068906323,123.3499984741211,1.8512964172949393,121.61000061035156,-1.0929198610506337,121.4000015258789,0.17497583145737505
|
|
2880,2019-01-04,128.55000305175778,129.57000732421878,125.30999755859376,125.8499984741211,2184600.0,0.033692525095223136,-1.2539695995382418,1.0756981194014312,65.59584290214809,48.348158242298204,-9.151110893318545,-8.821087080572212,2.5763286511939327,11.86339896595689,14.639354044751471,5.210006713867216,-4.339910659091345,8.540002441406216,-1.3760902098000258,18.456095092612458,3.581956115803095,13.498048767009337,-16.957107873535122,90.96542515089789,41.68940322191181,4.958046325603124,1,-8.409999847412067,-3.155002593994098,3.377498626709013,13.104991912841825,28.770004272460966,4,0.14072342208041122,-1.082586488163485,124.36000061035156,-1.2218300068906323,123.3499984741211,1.8512964172949393,121.61000061035156,0.14072342208041122
|
|
2881,2019-01-07,134.10000610351562,135.10000610351562,129.33000183105472,129.33000183105472,2860000.0,0.04317388502529451,-1.4192868361873063,1.766665253818231,73.9756909380375,53.03301080033235,-13.084386320681617,-14.926901587385885,-3.14233696929918,6.4439141536155375,15.047825411496454,6.550003051757841,-3.9117616205595738,13.957005310058591,3.348252459748579,24.565758160368603,8.652628884903578,19.261381735213604,-21.42848419653319,94.05469937839966,43.048315399769145,5.304376425155009,1,-11.195003509521484,-8.705005645751939,-2.172504425048828,7.554988861083984,21.169998168945312,0,0.09537653023117576,-1.2539695995382418,128.55000305175778,-1.082586488163485,124.36000061035156,-1.2218300068906323,123.3499984741211,0.09537653023117576
|
|
2882,2019-01-08,135.86000061035156,137.17999267578122,133.66999816894528,135.52000427246094,2322600.0,0.01312449236935409,1.355716450925819,0.07127799441471283,75.93894616439201,59.21376664436726,-12.713662553762546,-15.763177773086568,-4.952793159155846,4.833501794729045,14.027633714154158,3.5099945068359375,-2.48939985888029,14.617499923706049,2.322123348228615,26.91287649918347,8.469811635967332,20.765188211444766,-21.394199967646472,93.01591274230414,37.81164417347156,6.1476882877387125,1,-10.220005035400405,-10.465000152587876,-4.9550018310546875,5.794994354248047,18.990005493164062,1,0.07286908473434872,-1.4192868361873063,134.10000610351562,-1.2539695995382418,128.55000305175778,-1.082586488163485,124.36000061035156,0.07286908473434872
|
|
2883,2019-01-09,136.0,137.50999450683594,134.63999938964844,137.5,3339000.0,0.0010304680481341144,2.776336659505692,-4.411812225114442,75.79854450943387,63.34931840526574,-10.38037893682386,-15.020120662520611,-5.237125201890194,4.893638087521168,12.846283000367563,2.8699951171875,-0.8014117752295249,13.707999420166018,0.1355962922436902,27.280402548088347,6.921797856204847,20.49420098412719,-19.262780153987293,91.21585245749574,30.313269416081,6.786201563961166,1,-8.105003356933594,-10.604999542236314,-5.569999694824219,5.654994964599609,15.089996337890625,2,0.0855147417853861,1.355716450925819,135.86000061035156,-1.4192868361873063,134.10000610351562,-1.2539695995382418,128.55000305175778,0.0855147417853861
|
|
2884,2019-01-10,131.61000061035156,132.41000366210938,129.5,131.02999877929688,3402100.0,-0.032279407276826766,1.6697184133716902,-0.3866678873697917,73.75972685568696,66.95744753992915,-5.126408227177777,-9.979285162500915,-0.9680756545559177,9.412056486937217,11.863371790834801,6.5,1.3059651099026581,8.579999923706055,-5.346989822935512,22.50698967034762,1.616505050385257,15.543494797026838,-12.380047805040064,51.63938219398923,-14.642237064813465,6.963494873320784,1,-3.7150039672851562,-6.215000152587876,-1.7299995422363281,10.044994354248047,15.960006713867188,3,0.12924545572487478,2.776336659505692,136.0,1.355716450925819,135.86000061035156,-1.4192868361873063,134.10000610351562,0.12924545572487478
|
|
2885,2019-01-11,132.16000366210938,133.14999389648438,130.57000732421878,130.97000122070312,2949700.0,0.00417903692126087,-1.5929640534904148,2.051721869985004,75.74303018753749,68.46175960319606,-4.7983156579130934,-10.308831530666552,-1.6693033065108125,8.983478054441122,11.453449451337722,2.5799865722655966,4.139159334551223,8.654502868652344,-5.855062064451317,23.164067801756005,1.3997204021005132,15.909285335204174,-10.736445852614949,34.596630378821004,-34.39359196001891,7.2547824665518315,1,-4.265007019042969,-7.015003204345689,-1.2300033569335938,9.494991302490234,15.959991455078125,4,0.1333988282044669,1.6697184133716902,131.61000061035156,2.776336659505692,136.0,1.355716450925819,135.86000061035156,0.1333988282044669
|
|
2886,2019-01-14,139.72999572753906,145.0,135.3800048828125,136.63999938964844,7152000.0,0.057278994065282474,-2.429597232195313,2.5966302508078165,82.8073876310515,70.88153397030904,-10.610577434962693,-17.223735258159095,-9.507160933485324,1.4766954140528128,11.895405542510055,12.839996337890625,5.648218256414339,15.247994995117182,-0.8650421695492128,31.361032159783562,7.191476412783999,23.30451357745038,-16.37606551436366,65.99997243573588,-8.603914065152722,8.056518582333192,1,-8.089996337890625,-11.874996185302734,-8.277494430541992,1.9249992370605469,8.3800048828125,0,0.12588572342747817,-1.5929640534904148,132.16000366210938,1.6697184133716902,131.61000061035156,2.776336659505692,136.0,0.12588572342747817
|
|
2887,2019-01-15,141.1300048828125,141.64999389648438,138.50999450683594,139.36000061035156,2619600.0,0.0100193888075637,1.2348890879965246,0.5728175955280337,84.38195020016576,73.4907801965207,-10.002338694319889,-17.803035128184646,-11.119156844525946,0.16560352199121553,12.293117086461944,3.1399993896484375,7.084380336799654,15.547504043579096,-1.9689564963427983,33.06396458350099,6.789273773618163,24.305734313540043,-14.745624899481655,75.03228956653226,-5.993333594652398,8.758230269960947,1,-8.47000503540039,-13.275005340576172,-9.67750358581543,0.5249900817871094,8.129989624023438,1,0.10019130518269037,-2.429597232195313,139.72999572753906,-1.5929640534904148,132.16000366210938,1.6697184133716902,131.61000061035156,0.10019130518269037
|
|
2888,2019-01-16,142.24000549316406,143.25,141.3699951171875,142.36000061035156,1783500.0,0.0078650929777353,-1.0214933797109058,-0.06779368787661963,80.36601700049222,76.48523737654948,-9.108899807736492,-17.995059711782915,-12.54351514154257,-0.8460467128333562,12.758993638742815,2.1199951171875,7.845705098651962,15.489004516601568,-3.2194643284774997,34.197473361680636,6.13477009406202,24.843238939141102,-13.249438707499536,82.19358382686492,3.3400596710291666,9.354234422539538,1,-7.0850067138671875,-14.385005950927734,-13.765003204345703,-3.040008544921875,6.29998779296875,2,0.08865298174470038,1.2348890879965246,141.1300048828125,-2.429597232195313,139.72999572753906,-1.5929640534904148,132.16000366210938,0.08865298174470038
|
|
2889,2019-01-17,145.13999938964844,146.0399932861328,141.72999572753906,141.72999572753906,3012100.0,0.020388032793093203,-1.527855090881429,-28.417853509664294,81.63088864977837,78.26690912628618,-9.779707694955135,-19.8708398532073,-15.66133858316195,-3.641324804890502,13.424792585828582,4.30999755859375,8.848346798974646,17.091998291015614,-2.9606993643460555,37.14469594637728,7.065649463334779,27.118347118696448,-13.908111953976942,94.18232247462865,16.503731352186392,10.026348827680836,1,-7.4550018310546875,-16.765003204345703,-17.57249832153319,-6.560001373291016,5.839996337890625,3,0.04099488062052825,-1.0214933797109058,142.24000549316406,1.2348890879965246,141.1300048828125,-2.429597232195313,139.72999572753906,0.04099488062052825
|
|
2890,2019-01-18,152.07000732421875,152.17999267578125,147.07000732421875,147.52000427246094,3277100.0,0.04774705776293797,1.142563298731626,1.3343103124244893,88.87199269898937,79.92205376639195,-14.552942686927821,-25.230774063464736,-22.738942528221997,-10.466132043186974,13.763632314233398,7.0399932861328125,10.046014678531307,22.204005813598627,0.34920398105731465,44.058807646139925,11.276604897327985,33.13140672986927,-18.46882295247343,99.34532481262556,20.194578847586186,10.92740091627065,1,-11.230010986328125,-20.625011444091797,-24.5025062561035,-13.490009307861328,-1.510009765625,4,-0.02959163400581577,-1.527855090881429,145.13999938964844,-1.0214933797109058,142.24000549316406,1.2348890879965246,141.1300048828125,-0.02959163400581577
|
|
2891,2019-01-22,149.47000122070312,151.66000366210938,148.32000732421875,150.52000427246094,1828200.0,-0.01709742867291586,1.0060027035076866,-0.23076974670427144,83.29349054549792,80.73922536429261,-10.664956218398089,-20.993067135118253,-20.285293523500826,-7.765395990754143,13.772636474174217,3.75,11.569988231017817,17.880999755859364,-4.470240573738295,40.232240085457036,6.7053795910605345,29.056619920658193,-12.524631354231332,80.17562678805238,0.40060624453141713,11.175620164798834,1,-8.6300048828125,-18.025005340576172,-22.124999999999986,-10.890003204345703,0.9499969482421875,1,-0.009031953519035851,1.142563298731626,152.07000732421875,-1.527855090881429,145.13999938964844,-1.0214933797109058,142.24000549316406,-0.009031953519035851
|
|
2892,2019-01-23,149.85000610351562,151.72999572753906,147.75,151.42999267578125,1602100.0,0.0025423488305951203,2.6513844947783967,1.5047447429991425,82.73220780968438,81.50963239765376,-9.892037484084739,-19.530428287960973,-20.87795672065795,-8.04974132637318,14.029927053339048,3.9799957275390625,12.531136630013265,16.45550422668458,-5.657487722074791,38.56849617544394,5.3990082523048954,27.512000201064268,-10.162404131368135,78.44600278921129,-0.995048626522788,11.05649597437968,1,-9.010009765625,-18.405010223388672,-22.505004882812486,-11.270008087158203,1.529998779296875,2,-0.011611647796410995,1.0060027035076866,149.47000122070312,1.142563298731626,152.07000732421875,-1.527855090881429,145.13999938964844,-0.011611647796410995
|
|
2893,2019-01-24,148.42999267578125,150.25999450683594,147.22999572753906,150.0,2033600.0,-0.009476232031338294,1.8995254435277797,0.9936839665462693,79.43259288393888,82.13995084523731,-7.2900308222236845,-16.16948862055642,-19.66053871234567,-6.541673916830433,13.908996959563252,3.029998779296875,12.731377192488281,13.276991271972662,-7.656474523162586,34.21045706710791,2.810258374405038,23.743724169540286,-6.4937603769796794,64.11482205618448,-14.922320780308056,10.466732897567626,1,-7.05499267578125,-16.984996795654297,-21.08499145507811,-10.679988861083984,-0.649993896484375,3,0.00559187409560602,2.6513844947783967,149.85000610351562,1.0060027035076866,149.47000122070312,1.142563298731626,152.07000732421875,0.00559187409560602
|
|
2894,2019-01-25,151.88999938964844,152.80999755859375,148.42999267578125,150.0,1731700.0,0.02331069786835438,1.348530777380967,-1.2038156513625937,79.05873564930349,82.5083625632113,-8.460507211676116,-18.263770557472725,-23.135271519176484,-9.865468833126812,15.071761662912808,4.3800048828125,12.823802641664287,15.275498199462902,-6.06302604252852,36.614022441454324,4.606236078467191,25.944760320458613,-8.109890222990515,83.97213006677725,6.1776465552328546,10.669262120995707,1,-7.7949981689453125,-20.130001068115234,-24.79249572753905,-14.789997100830078,-2.9900054931640625,4,-0.022055475126586455,1.8995254435277797,148.42999267578125,2.6513844947783967,149.85000610351562,1.0060027035076866,149.47000122070312,-0.022055475126586455
|
|
2895,2019-01-28,149.6999969482422,150.77000427246094,148.6199951171875,150.33999633789062,1417000.0,-0.014418345185374326,1.8666497126290627,-0.33862412504137634,71.19562039982138,81.21816620418574,-3.9345670751321222,-14.754139968478228,-20.916757679102375,-7.836897362083221,16.52544770600452,3.2700042724609375,12.928157310718888,11.767495727539057,-9.374157688235044,32.90914914331316,1.1966690196520062,22.338322435426107,-4.1139101031970995,44.26524032584887,-30.172341399928094,10.57082670788705,1,-4.040000915527344,-17.939998626708984,-23.4324951171875,-12.974994659423828,-0.6100006103515625,0,0.008550426221714869,1.348530777380967,151.88999938964844,1.8995254435277797,148.42999267578125,2.6513844947783967,149.85000610351562,0.008550426221714869
|
|
2896,2019-01-29,148.9499969482422,149.92999267578125,147.80999755859375,149.8300018310547,1297400.0,-0.005010020142213523,2.925965695555116,1.3750089407052428,68.28720599470654,79.42986129246805,-1.9435570815796268,-12.473879165444828,-20.252113844536126,-7.292010905682986,18.180109678977306,2.1199951171875,13.489449481465101,9.639995956420904,-10.534071410185362,29.81406332302717,-0.447037726882229,19.727029639724037,-1.9191279604873728,30.824384521358194,-39.55862456637783,10.08703368330313,1,-1.8600006103515625,-17.189998626708984,-22.6824951171875,-13.59499740600586,-1.25,1,0.01080900062663992,1.8666497126290627,149.6999969482422,1.348530777380967,151.88999938964844,1.8995254435277797,148.42999267578125,0.01080900062663992
|
|
2897,2019-01-30,148.61000061035156,150.39999389648438,148.22999572753906,150.13999938964844,1380000.0,-0.002282620643549005,1.1170839908297854,1.7386253294492995,67.51873852889139,78.00238590673463,-0.48158492788610374,-10.548208855848344,-20.049284801423198,-7.088537194940983,19.93083302900277,2.1699981689453125,14.0433344709935,7.949999618530285,-10.800252036956351,26.700251274016907,-1.4251262092130332,17.325125446273603,-0.8000030517578125,24.73126218583449,-41.23956374696807,9.375125827743311,1,-1.3400039672851562,-16.85000228881836,-25.47249984741211,-15.480003356933594,-6.100006103515625,2,0.012179513835946176,2.925965695555116,148.9499969482422,1.8666497126290627,149.6999969482422,1.348530777380967,151.88999938964844,0.012179513835946176
|
|
2898,2019-01-31,147.80999755859375,148.92999267578125,146.30999755859375,148.30999755859375,2517100.0,-0.005383238331687967,2.0115055423039148,0.32679764635484193,74.99996467877227,77.26561657662285,1.3316484592202187,-8.244464970802142,-19.388901767564903,-6.403311827238127,21.260456494276983,2.6199951171875,13.54010962660314,5.926996612548834,-11.188944786692929,23.042938011790596,-2.6309740870720475,14.484967312169715,5.0,23.076923076923077,-42.85994503425873,8.557970699620881,1,1.75,-16.049999237060547,-24.672496795654297,-15.415000915527344,-2.5200042724609375,3,0.024152678324776744,1.1170839908297854,148.61000061035156,2.925965695555116,148.9499969482422,1.8666497126290627,149.6999969482422,0.024152678324776744
|
|
2899,2019-02-01,146.1199951171875,147.85000610351562,144.36000061035156,147.4499969482422,1749900.0,-0.01143361389162001,2.276969475546768,2.660003662109375,70.81093499781628,75.2588323876036,3.5484385192789603,-5.102268628753109,-17.690174902188545,-4.836205627533019,22.7686885088593,3.4900054931640625,12.796741845393086,3.1489944458007812,-11.921088138477018,18.21907703007858,-4.386046846338104,10.684035737939666,6.5600024414062545,27.456996900634635,-40.69087436716923,7.535041292138896,2,2.4650039672851562,-12.664997100830078,-24.294994354248047,-15.984996795654297,-0.3300018310546875,4,0.011360551037372213,2.0115055423039148,147.80999755859375,1.1170839908297854,148.61000061035156,2.925965695555116,148.9499969482422,0.011360551037372213
|
|
2900,2019-02-04,146.63999938964844,147.4499969482422,144.67999267578125,145.33999633789062,1689800.0,0.003558748219529395,-1.1144987041728547,-0.9774445578972729,63.042639275782065,73.00873780207962,2.4330467862001797,-4.424367087291728,-17.95215842227674,-5.5298618212326005,24.506141526813124,2.7700042724609375,12.515613664175419,2.764498901367176,-10.752695443805436,16.28169324653979,-3.9940982712191158,9.523096073953468,5.707198291015629,37.74836612039804,-29.404204274141414,6.758597172586304,2,1.9449996948242188,-11.095001220703125,-24.814998626708984,-17.39999771118164,-1.2299957275390625,0,0.015411855675413255,2.276969475546768,146.1199951171875,2.0115055423039148,147.80999755859375,1.1170839908297854,148.61000061035156,0.015411855675413255
|
|
2901,2019-02-05,146.88999938964844,151.57000732421875,146.67999267578125,147.5500030517578,2138500.0,0.001704855435355812,-8.055439389658096,-0.5076939328849608,61.365400422114966,70.63464809234969,1.9876043973974618,-3.865214837518522,-17.75538051012694,-5.939771784428785,25.719381934575168,4.9300079345703125,11.898661473061054,2.3749992370605355,-10.38383090095786,15.133829375078932,-4.0044158319486485,8.75441430606972,5.137710408203134,35.090102959694406,-29.782442446569974,6.379415069009195,2,1.6949996948242188,-11.345001220703125,-25.469999313354492,-17.64999771118164,-2.7100067138671875,1,0.014977173104932406,-1.1144987041728547,146.63999938964844,2.276969475546768,146.1199951171875,2.0115055423039148,147.80999755859375,0.014977173104932406
|
|
2902,2019-02-06,145.75999450683594,147.27000427246094,143.47000122070312,146.9600067138672,1452900.0,-0.0076928646436643655,3.1758107247057246,1.818190225181486,56.940028736531254,68.13547429819329,2.7674563205219442,-2.0611764444618927,-16.26278923259258,-4.9743584333992885,26.45449615819912,3.8000030517578125,10.135672761329204,0.7499946594238338,-11.345957649551735,12.845946968399403,-5.297981495063965,6.797970813911633,5.96100692351564,28.271500747868483,-32.98860612701786,6.047976154487786,2,2.3800048828125,-10.214996337890625,-24.04249382019043,-16.51999282836914,-3.970001220703125,2,0.013309567196198469,-8.055439389658096,146.88999938964844,-1.1144987041728547,146.63999938964844,2.276969475546768,146.1199951171875,0.013309567196198469
|
|
2903,2019-02-07,147.6300048828125,147.6699981689453,143.05999755859375,144.3300018310547,1803200.0,0.012829380121092582,1.727819385944716,-2.749974568943594,55.117137400869865,65.47529671503399,0.8627626316961141,-3.1781685832293363,-17.6436493703996,-7.025145239422443,27.151993097489648,4.6100006103515625,8.704135771109577,2.0385047912597543,-9.329999940268863,13.407009522788371,-3.6457475745045542,7.722757157024063,3.94000244140625,53.701552055541214,-3.2539085318000005,5.684252365764312,2,-0.31500244140625,-12.085006713867188,-25.912504196166992,-18.390003204345703,-3.3000030517578125,3,-0.03468136697577695,3.1758107247057246,145.75999450683594,-8.055439389658096,146.88999938964844,-1.1144987041728547,146.63999938964844,-0.03468136697577695
|
|
2904,2019-02-08,148.6199951171875,150.0,147.0,147.1300048828125,1450400.0,0.006705887703254199,-2.4285714285714284,0.4515117746880043,40.619891969034434,62.077993556057656,-0.7150532132974377,-2.98132718682524,-18.216390395685863,-8.177779684332023,28.919576356338162,3.0,7.286583671790368,2.177995300292963,-7.147986887772902,11.503977488358828,-2.484995793739955,6.840986394325881,2.2692114257812364,65.33479645408383,13.173726839995894,4.6629910940329315,2,-1.30499267578125,-12.054996490478516,-26.902494430541992,-19.379993438720703,-3.6299896240234375,4,-0.02240614951190767,1.727819385944716,147.6300048828125,3.1758107247057246,145.75999450683594,-8.055439389658096,146.88999938964844,-0.02240614951190767
|
|
2905,2019-02-11,149.7899932861328,151.92999267578125,149.27999877929688,149.6999969482422,1509200.0,0.007872414260428284,-4.698956487497539,0.06040062264460101,50.94337076346859,60.15090075258678,-2.0908143546878364,-2.912115150334273,-18.915025380804394,-9.531934886815122,30.765707054360192,3.30999755859375,6.098933676819144,2.466493988037115,-4.100072884188137,9.033060860262367,-0.8167894480755251,5.749777424149755,-6.7299957275390625,75.87372527971596,26.130378740487764,3.283283436112631,2,-2.2949981689453125,-10.729995727539062,-27.884992599487305,-21.134990692138672,-5.4399871826171875,0,-0.02670405353686811,-2.4285714285714284,148.6199951171875,1.727819385944716,147.6300048828125,3.1758107247057246,145.75999450683594,-0.02670405353686811
|
|
2906,2019-02-12,157.32000732421875,157.5500030517578,150.57000732421875,150.86000061035156,4021900.0,0.050270474501603823,1.0173403394419955,71.78077314343845,65.49147003055549,59.925648697216126,-9.285112223528358,-9.54620061357511,-26.07697848084439,-17.253048328837593,31.463931481829,7.760009765625,4.829413951691919,9.117007446289051,2.1340582404034762,16.099956652174626,5.625532843346264,12.608482049231839,-14.082609863281249,98.41272850001633,50.13961279245988,3.491474602942788,2,-7.015007019042969,-13.8800048828125,-34.55250549316405,-28.66500473022461,-8.410003662109375,1,-0.07570558802202576,-4.698956487497539,149.7899932861328,-2.4285714285714284,148.6199951171875,1.727819385944716,147.6300048828125,-0.07570558802202576
|
|
2907,2019-02-13,155.27000427246094,158.6699981689453,154.11000061035156,157.94000244140625,2090600.0,-0.01303078411084091,1.2082368110898054,-0.4133119804990044,63.82377049433101,58.68384934338932,-6.918602567380276,-6.727469826729248,-23.69029894865548,-15.356431605492446,32.24382859665001,4.55999755859375,4.115867629403397,6.360004425048828,-0.46927953111804754,13.189288381215704,2.9453624469653903,9.774646403132266,-11.460102587890617,78.21913027838248,30.63006713593453,3.4146419780834325,2,-4.405006408691406,-11.185005187988281,-31.12000274658203,-26.615001678466797,-12.05999755859375,2,-0.07142404386889456,1.0173403394419955,157.32000732421875,-4.698956487497539,149.7899932861328,-2.4285714285714284,148.6199951171875,-0.07142404386889456
|
|
2908,2019-02-14,154.85000610351562,156.4199981689453,152.35000610351562,153.50999450683594,1121000.0,-0.002704953676746946,-1.2240464268889064,-0.5018773466833542,56.82028333496235,57.129332491961115,-6.028971163584345,-5.6015164941105695,-23.031178233140025,-15.105954187442649,32.736352250980026,4.0699920654296875,3.588858939411409,5.309506225585949,-1.2500197649666802,11.869032216138578,2.0297432303096343,8.589269220862263,-10.148498629882795,67.26655814227156,23.276738571267792,3.2797629952763168,2,-3.9850082397460938,-10.765007019042969,-29.332508087158203,-26.195003509521484,-8.270004272460938,3,-0.08433976301332746,1.2082368110898054,155.27000427246094,1.0173403394419955,157.32000732421875,-4.698956487497539,149.7899932861328,-0.08433976301332746
|
|
2909,2019-02-15,151.08999633789062,156.22999572753906,150.5399932861328,155.60000610351562,1925900.0,-0.02428162491069885,-1.0285156313748103,-3.365649802434553,52.986672349633615,56.012002833500176,-1.66491023787205,-1.447085247039979,-19.307433596832226,-11.555337014131908,32.80400847819948,5.69000244140625,3.0142190464462146,1.2519966125488224,-4.999680591401386,7.503673816499031,-1.873841989426296,4.377835214523941,-5.550379422539038,19.275800598976573,-23.659708626073297,3.125838601975108,2,-0.22499847412109375,-7.004997253417969,-24.444997787475586,-22.434993743896484,-7.529998779296875,4,-0.044741509502179144,-1.2240464268889064,154.85000610351562,1.2082368110898054,155.27000427246094,1.0173403394419955,157.32000732421875,-0.044741509502179144
|
|
2910,2019-02-19,147.57000732421875,149.8000030517578,145.52999877929688,149.17999267578125,2451500.0,-0.023297300277908106,1.996487809056741,0.3569804579656796,47.35025276008622,54.45476420438587,2.2360145343384374,1.811358715758871,-15.663228097735015,-8.27292330799196,31.90041860395264,5.55999755859375,2.1702744590293435,-2.0429924011230582,-8.280331644176925,4.194346841930809,-5.161662022650006,1.0756772204038896,11.099990844726562,15.52517990624089,-27.74672837087292,3.118669621526936,2,3.2949905395507812,-2.9500045776367188,-20.92500877380371,-18.91500473022461,-0.7700042724609375,1,-0.017483239838745113,-1.0285156313748103,151.08999633789062,-1.2240464268889064,154.85000610351562,1.2082368110898054,155.27000427246094,-0.017483239838745113
|
|
2911,2019-02-20,148.1199951171875,149.50999450683594,147.02999877929688,147.4499969482422,1396900.0,0.003726961887047908,-2.2847745025717723,-0.4161517173402077,49.06665674603751,53.57994509433101,2.0996506973419287,1.2174662642852354,-16.009768992350814,-9.07678513383172,30.94799761010813,2.4799957275390625,1.5882553453870116,-1.42550430297851,-7.698477111533407,4.847468505576387,-4.561990707255973,1.7109821012989528,10.287203063964853,19.71077974273727,-24.836229093598188,3.136486404277455,2,2.7450027465820312,-1.0949935913085938,-21.59999656677246,-19.46499252319336,19.419998168945312,2,-0.025452262611062038,1.996487809056741,147.57000732421875,-1.0285156313748103,151.08999633789062,-1.2240464268889064,154.85000610351562,-0.025452262611062038
|
|
2912,2019-02-21,148.11000061035156,149.11000061035156,147.0500030517578,147.47000122070312,977300.0,-6.747574375787213e-05,-1.7837885208210902,0.9552255801771846,50.58916530370436,53.07683708353484,2.769267673451992,1.1493477798816798,-15.22582882600949,-9.332082137285227,30.062119638363516,2.05999755859375,1.4058906513736815,-1.3484985351562386,-7.651880148512532,4.954883078200055,-4.5001893418343855,1.8031922715219082,10.039653582763691,23.691478197024747,-22.597643852355315,3.1516908066781473,2,3.9899978637695312,0.4799957275390625,-18.36250114440918,-19.454998016357422,15.759994506835938,3,0.005401411440558057,-2.2847745025717723,148.1199951171875,1.996487809056741,147.57000732421875,-1.0285156313748103,151.08999633789062,0.005401411440558057
|
|
2913,2019-02-22,149.25999450683594,149.36000061035156,147.5,148.6999969482422,966400.0,0.007764458117246242,3.894675554127851,0.8749970197649191,56.30015975194056,54.8190890594133,2.0951281489767837,0.06822154008972348,-15.60930816089018,-10.779778757057613,29.254313261760828,1.8600006103515625,1.316548170953297,-0.240004730224598,-6.525779434535224,6.045769974086028,-3.3828920823798967,2.9028826219307007,8.637266578002937,34.85978309696464,-13.240938298053358,3.1428873521553102,2,2.8400039672851562,0.7600021362304688,-19.00249481201172,-20.604991912841797,16.260009765625,4,-0.04053321730955628,-1.7837885208210902,148.11000061035156,-2.2847745025717723,148.1199951171875,1.996487809056741,147.57000732421875,-0.04053321730955628
|
|
2914,2019-02-25,148.5399932861328,151.50999450683594,148.0500030517578,150.1199951171875,1216900.0,-0.004823805756405508,-1.70313701414428,-2.821444141689373,53.78183572015181,55.13447405460032,3.131945184503536,0.5527186560413497,-14.174672642654514,-10.384648304364305,28.267599788098213,3.459991455078125,1.4579814313840416,-0.7925056457519588,-6.988012691994356,5.403001400490439,-3.8902591688731434,2.3052478773692258,9.109922552595208,50.33439226343119,0.8859911417163246,3.097753523121196,2,3.5600051879882812,1.660003662109375,-17.03499412536621,-19.884990692138672,16.930007934570312,0,-0.013195042033579352,3.894675554127851,149.25999450683594,-1.7837885208210902,148.11000061035156,-2.2847745025717723,148.1199951171875,-0.013195042033579352
|
|
2915,2019-02-26,150.97999572753906,151.39999389648438,148.19000244140625,148.1999969482422,1469000.0,0.016426568949051035,-1.2928610354223433,-1.7594908592233478,57.488093561919065,54.24521000252961,0.9817364263948889,-1.883015891334992,-16.043933574610747,-13.125058996948184,27.22756309223679,3.209991455078125,1.6132044885700054,1.5834968566894645,-4.654295127255523,7.821288840634452,-1.5353991352830292,4.702392848661958,6.4275217700003395,88.16965882268794,35.380520846444924,3.118895991972498,2,1.1200027465820312,-0.11499786376953125,-17.94999885559082,-22.604999542236328,15.230010986328125,1,-0.04914557145925191,-1.70313701414428,148.5399932861328,3.894675554127851,149.25999450683594,-1.7837885208210902,148.11000061035156,-0.04914557145925191
|
|
2916,2019-02-27,150.55999755859375,152.14999389648438,149.0500030517578,150.0,1146300.0,-0.0027818133582626636,-1.520326514409061,0.2014380591689994,59.022565232779804,53.71174275124614,0.38217511594507414,-1.4084268724011224,-14.967323803822694,-12.987968418799653,26.36831248794148,3.0999908447265625,2.084071160683038,1.0829986572265682,-5.172062318492436,7.338059632945573,-2.044531830632934,4.2105291450860705,6.609969564580808,68.82354525136655,12.398838405862477,3.127530487859505,2,0.41500091552734375,0.30500030517578125,-14.417501449584961,-19.115001678466797,20.80999755859375,2,-0.024973396438669915,-1.2928610354223433,150.97999572753906,-1.70313701414428,148.5399932861328,3.894675554127851,149.25999450683594,-0.024973396438669915
|
|
2917,2019-02-28,150.4199981689453,151.22999572753906,148.52999877929688,150.17999267578125,1234600.0,-0.0009298578102988619,1.9032215723110495,0.42858310626702995,55.60915871669002,53.57717334921588,-0.2661354093396824,-1.1867179945952842,-14.123984940778428,-13.155639596567369,25.35890359591867,2.6999969482421875,2.25688161132274,0.8524993896484432,-5.402119941125733,7.107118720422619,-2.274810275738645,3.979809055035531,6.517169587351702,62.795741971897534,5.777622789506971,3.127309665387086,2,0.45999908447265625,0.44499969482421875,-14.277502059936523,-18.97500228881836,18.949996948242188,3,0.1138146212311415,-1.520326514409061,150.55999755859375,-1.2928610354223433,150.97999572753906,-1.70313701414428,148.5399932861328,0.1138146212311415
|
|
2918,2019-03-01,151.3800048828125,153.9499969482422,150.19000244140625,152.55999755859375,1671900.0,0.0063821747477283974,-1.1123579131448558,-4.9165236187933115,55.555576031657694,53.862607091663,-1.9781487260293318,-1.9663723432091444,-14.346936002766768,-14.349325016313344,24.934079596519297,3.7599945068359375,1.416787254948531,1.6340057373046761,-4.61318932744669,7.881200802056043,-1.489591795070993,4.757603269680345,5.329019493944514,56.440767388571935,0.4550445657079152,3.1235975323756797,3,-1.6400070190429688,-0.5150070190429688,-15.237508773803711,-19.935009002685547,18.389999389648438,4,0.08250752960434804,1.9032215723110495,150.4199981689453,-1.520326514409061,150.55999755859375,-1.2928610354223433,150.97999572753906,0.08250752960434804
|
|
2919,2019-03-04,147.77999877929688,152.88999938964844,146.4600067138672,152.10000610351562,1450000.0,-0.02378125239395046,1.1796607890095225,3.661045880101381,46.31464211234877,53.747539241914396,1.232576157940656,1.8597225059262996,-10.047148468980708,-10.955209003736627,24.606078341119524,6.42999267578125,0.6087896042279226,-2.0490005493164176,-8.135393326991448,4.0373922283586126,-5.092196938153933,0.9941958395210975,8.705445085510945,17.62341503960364,-34.36582277660888,3.043196388837519,3,2.4250030517578125,3.0849990844726562,-11.370000839233398,-16.335002899169922,19.740005493164062,0,0.12004334578225295,-1.1123579131448558,151.3800048828125,1.9032215723110495,150.4199981689453,-1.520326514409061,150.55999755859375,0.12004334578225295
|
|
2920,2019-03-05,148.89999389648438,149.67999267578125,147.4499969482422,148.07000732421875,983300.0,0.007578800422513021,-1.154577620521893,-0.19212619562299552,29.81778681569476,51.60877591632075,0.3588125772373303,0.9673165427463459,-10.327409461838414,-12.22781229565416,24.26035149030628,2.2299957275390625,0.032835207500653496,-1.0420051574706974,-6.9607139904101984,4.876703675468804,-4.001359573940448,1.917349258999053,7.3663410666132165,32.576640372893515,-12.981000689081988,2.9593544164697487,3,1.3050079345703125,1.9650039672851562,-10.972494125366211,-17.139995574951172,18.560012817382812,1,0.11128279384442585,1.1796607890095225,147.77999877929688,-1.1123579131448558,151.3800048828125,1.9032215723110495,150.4199981689453,0.11128279384442585
|
|
2921,2019-03-06,149.08999633789062,150.22999572753906,147.66000366210938,149.60000610351562,805300.0,0.0012760406258871537,1.903963861445887,-0.6144795381843585,33.736808163940566,49.73629178968034,0.3585836210983757,1.0019537927255442,-9.63558998900561,-12.56240479586205,23.367831811859794,2.5699920654296875,-0.2014528272848395,-0.9620025634765739,-6.721516432434981,4.797511305481834,-3.841759497955792,1.9177543710026441,6.961611901530944,35.113391896737184,-6.0520155796066035,2.8797569344792056,3,1.1150054931640625,1.7750015258789062,-10.379999160766602,-17.329998016357422,18.910003662109375,2,0.11483004089138604,-1.154577620521893,148.89999389648438,1.1796607890095225,147.77999877929688,-1.1123579131448558,151.3800048828125,0.11483004089138604
|
|
2922,2019-03-07,147.6999969482422,148.9199981689453,146.4199981689453,148.3699951171875,1465100.0,-0.00932322371581662,1.8248519383787791,1.3136967448539971,32.09811171397506,47.0471753410175,1.8822460789047284,2.682266540937121,-7.320797044330703,-11.173740420270292,23.069257369096913,2.6699981689453125,-0.03849309412947832,-2.449002075195324,-7.9643286823708195,3.0663245319801717,-5.206665378783072,0.30866122839242394,8.141179101976888,16.99865852324078,-20.003211981084117,2.757663303587747,3,2.4850006103515625,3.1650009155273438,-8.274999618530273,-15.939998626708984,22.180007934570312,3,0.16025726918085104,1.903963861445887,149.08999633789062,-1.154577620521893,148.89999389648438,1.1796607890095225,147.77999877929688,0.16025726918085104
|
|
2923,2019-03-08,142.50999450683594,146.6199951171875,141.77999877929688,146.00999450683594,2785400.0,-0.03513881210996206,1.05084537548896,5.223894873488351,29.95324673843058,44.39955434304848,6.720836173299858,7.872658693800645,-1.231768025568897,-6.012551771208052,22.60861414915613,5.9199981689453125,-0.09518865007930799,-7.383003997802746,-13.79332075218656,-0.9726872434189318,-10.588162374994653,-4.177845620610839,13.124957997964685,6.570618248741596,-31.323773091788574,3.2051583771919137,3,5.355003356933594,7.715003967285156,-2.994997024536133,-10.749996185302734,29.5,4,0.18847801309165813,1.8248519383787791,147.6999969482422,1.903963861445887,149.08999633789062,-1.154577620521893,148.89999389648438,0.18847801309165813
|
|
2924,2019-03-11,145.2899932861328,145.5399932861328,142.35000610351562,143.0,2086500.0,0.019507395175455633,1.2867346659739123,-0.6542837960379464,44.48205392574298,42.954438827917805,3.834591553447126,5.0914335961917345,-3.3649369258401123,-8.85658637970107,21.781819150890318,3.1899871826171875,-0.14054031504588238,-4.436505126953136,-11.151773480601463,2.2787632266951903,-7.7941393037772855,-1.0788709501289873,9.790761069647658,41.5384115323983,0.7808206623138716,3.3576341768241615,3,2.5750045776367188,4.935005187988281,-4.629995346069336,-13.52999496459961,24.040008544921875,0,0.1684906883994235,1.05084537548896,142.50999450683594,1.8248519383787791,147.6999969482422,1.903963861445887,149.08999633789062,0.1684906883994235
|
|
2925,2019-03-12,145.7899932861328,146.05999755859375,142.6699981689453,145.27999877929688,2090100.0,0.00344139323494419,5.457122927353843,0.22270567775208727,44.3473998979786,41.323864901828784,2.8172301156600383,4.507500509723229,-3.2208823224624155,-9.43034019921663,20.596921887621484,3.3899993896484375,-0.4488991482640472,-3.7365051269531193,-10.678254929989691,3.2052446760834528,-7.207380028471391,-0.2656302254348475,8.758730846588321,47.45557343272316,3.868991795757701,3.4708749015182807,3,2.0750045776367188,4.435005187988281,-4.769994735717773,-14.02999496459961,25.44000244140625,1,0.14905008565080324,1.2867346659739123,145.2899932861328,1.05084537548896,142.50999450683594,1.8248519383787791,147.6999969482422,0.14905008565080324
|
|
2926,2019-03-13,145.41000366210938,147.7100067138672,145.25,146.14999389648438,1309800.0,-0.002606417734567379,-3.6415327920769274,-1.450976872213745,43.56530624861358,39.9856590720425,2.6707236144141007,4.1629076267901155,-2.125433197284167,-9.164904843685008,18.72887719365827,2.4600067138671875,-0.6541398762580002,-3.5209945678710994,-9.642687102716962,2.6006979669747636,-6.581840835294031,-0.4601483004481679,8.627971456474796,50.840408867195094,4.541540344370482,3.0608462674229355,3,2.4549942016601562,4.814994812011719,-3.3450050354003906,-13.650005340576172,27.899993896484375,2,0.1516402069763756,5.457122927353843,145.7899932861328,1.2867346659739123,145.2899932861328,1.05084537548896,142.50999450683594,0.1516402069763756
|
|
2927,2019-03-14,144.17999267578125,145.08999633789062,141.00999450683594,145.08999633789062,2284200.0,-0.008458915861018101,7.96700090546296,1.229750907291323,37.93922426566216,38.028286653598556,3.2659551242486486,4.763721702513408,-0.1862742538082216,-8.005710740163295,16.756817630416947,4.4000091552734375,-1.2402900982170593,-4.19650497436524,-9.89500811839298,1.5019981696624995,-7.045756546379124,-1.347253402351356,9.367663389231438,47.31331930438268,-0.4146497781063374,2.8492515720138716,3,2.7700042724609375,5.660003662109375,-2.1149940490722656,-12.419994354248047,28.840011596679688,3,0.16521021316586548,-3.6415327920769274,145.41000366210938,5.457122927353843,145.7899932861328,1.2867346659739123,145.2899932861328,0.16521021316586548
|
|
2928,2019-03-15,141.7899932861328,145.47999572753906,141.5500030517578,145.22999572753906,2251100.0,-0.016576498204038947,-1.005107045543013,3.780207250410812,35.15178896292646,36.78796963699608,4.640557338712171,6.456140551479052,2.843628272093838,-5.686933913902351,15.086870958021859,3.92999267578125,-1.9529819398248378,-5.933503723144526,-11.500209017144385,-0.36679842914466576,-8.716856370144455,-3.1501510761445957,11.005403085389275,11.641751614695782,-34.279457405247044,2.783352646999927,3,3.8300018310546875,8.050003051757812,0.0525054931640625,-10.02999496459961,34.99000549316406,4,0.19810997197802194,7.96700090546296,144.17999267578125,-3.6415327920769274,145.41000366210938,5.457122927353843,145.7899932861328,0.19810997197802194
|
|
2929,2019-03-18,144.3300018310547,144.49000549316406,141.50999450683594,141.64999389648438,1587700.0,0.01791387731993277,-1.0135163696536367,-0.7790715210872766,35.43585431777291,37.412199359449204,1.7429963695965682,3.566583933409106,0.9536710319247845,-8.189752398182037,13.771953712115995,2.980010986328125,-2.5266210259528634,-3.055495452880848,-8.5823029010254,2.4713119952637044,-5.818899176953124,-0.2920917288085718,7.758270428586229,49.552257841181344,8.604437594727735,2.7634037240722753,3,1.2899932861328125,5.5099945068359375,-2.9000015258789062,-12.570003509521484,33.94000244140625,0,0.1917826669757965,-1.005107045543013,141.7899932861328,7.96700090546296,144.17999267578125,-3.6415327920769274,145.41000366210938,0.1917826669757965
|
|
2930,2019-03-19,144.99000549316406,146.3000030517578,143.77000427246094,144.66000366210938,1176500.0,0.004572879191687029,-1.3981024146484333,0.1231346470276764,37.92807409401442,37.87789557390186,0.5252718703715686,2.8494767170302,0.8297136563923289,-8.859125965701253,13.331382613242953,2.529998779296875,-3.2129254369296234,-2.2664916992187614,-7.894674900411445,3.3616915019739224,-5.080583299815089,0.5475999013775663,6.433570101308561,59.40304082060251,21.073286974459783,2.814091600596337,3,-0.0250091552734375,4.8499908447265625,-3.0500049591064453,-13.23000717163086,32.29998779296875,1,0.1678736148405635,-1.0135163696536367,144.3300018310547,-1.005107045543013,141.7899932861328,7.96700090546296,144.17999267578125,0.1678736148405635
|
|
2931,2019-03-20,144.35000610351562,145.5,142.1300048828125,145.4199981689453,1267900.0,-0.004414093147121156,4.4796858911535935,-3.2423822074259028,37.12349119723438,38.436271072041784,0.47181122057202174,3.365086222361981,1.8304540365199387,-8.192075888822444,13.003284402300253,3.3699951171875,-3.3939422248534754,-2.717991638183605,-8.475449778347325,3.0394665019801153,-5.596720708265451,0.16073743189824086,6.448754625698797,63.13811345136521,26.750492523126432,2.878729070081857,3,0.0099945068359375,5.489990234375,-1.072509765625,-12.590007781982422,32.739990234375,2,0.1862139832868963,-1.3981024146484333,144.99000549316406,-1.0135163696536367,144.3300018310547,-1.005107045543013,141.7899932861328,0.1862139832868963
|
|
2932,2019-03-21,148.91000366210938,149.5500030517578,144.5399932861328,144.63999938964844,1672900.0,0.03158986744568404,-1.2416068435587324,-3.990687791452163,45.45454545454546,40.15863759605455,-4.356644412731782,-1.193073603630296,-2.3651158278456137,-12.648095135676016,12.648488506988551,5.1999969482421875,-3.1671370715000364,1.8020057678222656,-3.9969007662745923,7.600912301919124,-1.0974474992261491,4.70145903487068,1.3014310937623463,92.03981704655445,55.78506562448179,2.899453267048425,3,-3.6300048828125,0.92999267578125,-2.0375022888183594,-14.78000259399414,28.589996337890625,3,0.1638573184905041,4.4796858911535935,144.35000610351562,-1.3981024146484333,144.99000549316406,-1.0135163696536367,144.3300018310547,0.1638573184905041
|
|
2933,2019-03-22,143.2100067138672,147.6300048828125,142.24000549316406,145.72999572753906,2644600.0,-0.03827813315468054,-1.4170447158643813,-0.590160771014762,42.19338674690693,39.90434124285055,1.6238576182058466,4.248243552569221,3.636074772411149,-6.92299334397012,12.091600932151255,6.6699981689453125,-3.250737304907233,-3.59549179077149,-9.55081464499392,2.3598310634509403,-6.5731532178827194,-0.6178303636602607,6.449341627062381,21.14440796340931,-16.74553505951833,2.9776614271112223,3,2.0699920654296875,5.5049896240234375,4.264991760253906,-8.520008087158203,33.13999938964844,4,0.20815582823170975,-1.2416068435587324,148.91000366210938,4.4796858911535935,144.35000610351562,-1.3981024146484333,144.99000549316406,0.20815582823170975
|
|
2934,2019-03-25,146.5800018310547,147.3699951171875,141.33999633789062,142.91000366210938,2539900.0,0.02353184106694961,1.297149068629873,-1.4563548289433847,46.31981003972029,40.12349792526628,-1.7253446080907793,0.7630014484810772,0.754167359519613,-10.20971133168257,11.211816430178203,6.029998779296875,-3.1117335240055013,-0.1274971008300838,-6.026884797749545,5.771890596089378,-3.0771909492898146,2.822196747629647,2.970001220703125,63.82461885583337,24.21900771117876,2.9496938484597375,3,-1.3000030517578125,2.0399932861328125,0.8949966430664062,-11.890003204345703,29.089996337890625,0,0.20603081300988202,-1.4170447158643813,143.2100067138672,-1.2416068435587324,148.91000366210938,4.4796858911535935,144.35000610351562,0.20603081300988202
|
|
2935,2019-03-26,143.55999755859375,148.42999267578125,142.8000030517578,148.00999450683594,3010800.0,-0.020603112530601098,1.1285432020421997,-1.212533833367288,41.9505126685685,39.94407641637238,1.0561326201928694,3.371473156445859,4.219498978921308,-7.140070800059846,10.19510007970614,5.6299896240234375,-2.5558997598263886,-2.7765014648437614,-8.4743847205213,2.9213817908337774,-5.625443092682531,0.072440162995008,5.4776049804687545,27.04018764020511,-12.591121120570797,2.848941627838764,3,1.720001220703125,3.9199981689453125,3.9150009155273438,-8.869998931884766,32.99000549316406,1,0.24178049111278632,1.297149068629873,146.5800018310547,-1.4170447158643813,143.2100067138672,-1.2416068435587324,148.91000366210938,0.24178049111278632
|
|
2936,2019-03-27,146.8000030517578,146.86000061035156,143.8800048828125,144.32000732421875,5524400.0,0.022568999360992992,1.2923124776252546,-0.557302792874655,48.756914926799986,41.146042045387695,-2.1970047816226383,-0.17356347630638425,1.227610857873941,-10.410890322588727,8.992593308087441,3.3000030517578125,-2.5006723121918526,0.651503753662098,-4.697040913147049,6.000048420471245,-2.0227685797424897,3.3257760870666857,1.7559430053711083,66.50429048547443,23.018271067057015,2.674272333404576,3,-1.3550033569335938,0.67999267578125,0.9424972534179688,-12.110004425048828,31.839996337890625,2,0.20769747684286521,1.1285432020421997,143.55999755859375,1.297149068629873,146.5800018310547,-1.4170447158643813,143.2100067138672,0.20769747684286521
|
|
2937,2019-03-28,167.5399932861328,171.4499969482422,166.10000610351562,169.14999389648438,14698300.0,0.14128058449060532,-1.383082700378923,-0.6491949129078503,74.18357369980374,45.48290701615185,-21.54007728187176,-20.62253233070598,-19.06327924778762,-31.039051230615314,9.115172961807113,24.649993896484375,-1.9427244330289,20.53549423217774,9.671952902555205,31.399035561800275,15.103723567366472,25.967264896989008,-26.529998779296875,87.01426907057203,37.25348687503634,5.431770664811263,3,-11.144996643066406,-11.30999755859375,-18.594993591308594,-32.84999465942383,10.150009155273438,3,0.05700133361858173,1.2923124776252546,146.8000030517578,1.1285432020421997,143.55999755859375,1.297149068629873,146.5800018310547,0.05700133361858173
|
|
2938,2019-03-29,163.8699951171875,168.3000030517578,162.9499969482422,165.91000366210938,7223700.0,-0.02190520661342943,-1.757731634418751,1.267085572393923,67.64817823564452,49.06205411813758,-16.10194586751109,-16.83181406052944,-15.013351289811084,-27.332356312815563,8.532885107954998,5.350006103515625,-1.350704432725962,16.24099655151366,3.117466603204605,29.364526499822716,9.679231577359133,22.80276152566819,-22.251200561523433,74.82563375156907,23.032338211490035,6.561764974154524,3,-7.474998474121094,-7.6399993896484375,-13.52499771118164,-29.179996490478516,10.110000610351562,4,0.08317572032064402,-1.383082700378923,167.5399932861328,1.2923124776252546,146.8000030517578,1.1285432020421997,143.55999755859375,0.08317572032064402
|
|
2939,2019-04-01,165.52000427246094,167.1999969482422,163.22000122070312,164.75999450683594,3958200.0,0.010069013269289995,-1.0729164183137432,-0.37255224617409904,68.33984741780708,52.44114004300343,-16.1258594525209,-18.007917958065406,-16.349913850712483,-28.90137217155126,8.899479348987326,3.9799957275390625,-0.3924491679422033,17.004005432128906,1.6320670457418487,32.375943818515964,9.318036238935377,24.689974625322435,-23.30458566894532,79.30194087577479,25.84626482733175,7.685969193193526,4,-9.125007629394531,-9.290008544921875,-14.460006713867188,-30.830005645751953,9.649993896484375,0,0.06543016887087272,-1.757731634418751,163.8699951171875,-1.383082700378923,167.5399932861328,1.2923124776252546,146.8000030517578,0.06543016887087272
|
|
2940,2019-04-02,165.47000122070312,166.6999969482422,164.00999450683594,165.61000061035156,2207600.0,-0.0003020967282933995,1.318975552968568,-0.18420735624799228,68.76168098925777,55.95649446433935,-14.377173768487808,-17.552824350526606,-16.20399170365718,-28.772718298442328,9.285884798332035,2.69000244140625,0.969993568795104,16.125502014160162,-1.0176771647431337,33.26868119306346,7.5539124247085,24.697091603611824,-22.66989105029299,78.30976623661257,23.510245223419467,8.571589589451655,4,-9.075004577636719,-9.240005493164062,-14.320003509521484,-30.78000259399414,8.240005493164062,1,0.06164257492593772,-1.0729164183137432,165.52000427246094,-1.757731634418751,163.8699951171875,-1.383082700378923,167.5399932861328,0.06164257492593772
|
|
2941,2019-04-03,166.2100067138672,167.5,163.9499969482422,165.60000610351562,1827900.0,0.004472142912339994,1.2257161853830736,-4.35716621253406,70.79479628500309,58.77207788994575,-13.064069930571037,-17.860180022745226,-16.753682737459087,-29.41188667330013,9.614437984624983,3.5500030517578125,2.291560019633721,16.009506988525402,-2.7167574138177315,34.735771390868535,6.646374787353835,25.37263918969697,-22.83689880790041,38.35305606617647,-16.674914913503862,9.363132201171567,4,-9.815010070800781,-9.980010986328125,-14.727508544921875,-31.520008087158203,7.4699859619140625,2,0.06221043210527677,1.318975552968568,165.47000122070312,-1.0729164183137432,165.52000427246094,-1.757731634418751,163.8699951171875,0.06221043210527677
|
|
2942,2019-04-04,171.3699951171875,171.69000244140625,166.14999389648438,166.27000427246094,2790400.0,0.03104499244863934,-1.0749050613922042,8.360632363609076,76.53390645492703,62.58769119083689,-16.430953794699803,-22.29924284350176,-21.67172386089669,-34.47354002526686,10.442207981546673,5.540008544921875,3.7647692283314313,19.985995483398426,-0.9378173323582075,40.90980829915506,9.524089075520124,30.44790189127673,-27.435349430375226,96.33859126897526,34.34276252038499,10.461906407878311,4,-14.854995727539062,-15.019996643066406,-20.449996948242188,-36.679996490478516,-3.79998779296875,3,0.04242285393945133,1.2257161853830736,166.2100067138672,1.318975552968568,165.47000122070312,-1.0729164183137432,165.52000427246094,0.04242285393945133
|
|
2943,2019-04-05,169.3699951171875,172.89999389648438,168.83999633789062,172.0399932861328,1951900.0,-0.01167065447269422,-1.176944884208976,-0.5235299925501072,72.68115459282666,65.51672947451537,-11.543882535430413,-19.166457117813763,-19.402250046121367,-32.37050823314635,12.04296127722673,4.05999755859375,5.431355379292199,16.642995452880854,-5.305524760770908,38.591515666532615,5.668735346054973,27.617255559706734,-24.32513516019148,63.53304286966336,-0.03529316604441135,10.974260106825886,4,-11.519996643066406,-12.415000915527344,-18.49749755859375,-34.679996490478516,1.30999755859375,4,0.04912326600979178,-1.0749050613922042,171.3699951171875,1.2257161853830736,166.2100067138672,1.318975552968568,165.47000122070312,0.04912326600979178
|
|
2944,2019-04-08,169.77000427246094,170.39999389648438,168.36000061035156,168.77999877929688,2135300.0,0.0023617474570787333,-1.229498628377984,-0.3707888285013802,72.55187265938407,68.91688058460599,-9.284856768822067,-18.591655148284815,-19.63412470242295,-32.588908185788625,13.688745036548877,2.0399932861328125,6.694892084891535,15.81900405883789,-7.092471844198201,38.73047996187398,4.363266107319845,27.274742010355936,-23.053836279095606,65.02803696890446,0.8942853068915184,11.455737951518039,4,-11.3800048828125,-12.815010070800781,-19.467506408691406,-35.08000564575195,3.1100006103515625,0,0.02479820550820966,-1.176944884208976,169.3699951171875,-1.0749050613922042,171.3699951171875,1.2257161853830736,166.2100067138672,0.02479820550820966
|
|
2945,2019-04-09,167.52000427246094,169.8000030517578,165.52999877929688,169.41000366210938,2475600.0,-0.013253224617871928,2.19850726650322,-1.9090796997580186,70.48629258935566,71.33125588044553,-3.6640191403137976,-15.420862379182267,-17.168067704974817,-30.13436920237865,15.308888725470936,4.2700042724609375,8.62912823439467,12.482503509521479,-10.856422080091477,35.821429099134434,0.8130407147149867,24.15196630432797,-19.23280672490847,39.888363592346394,-23.364575120721327,11.66946279480648,4,0.40499114990234375,-10.565010070800781,-16.985004425048828,-32.83000564575195,9.279998779296875,1,0.04566615151252096,-1.229498628377984,169.77000427246094,-1.176944884208976,169.3699951171875,-1.0749050613922042,171.3699951171875,0.04566615151252096
|
|
2946,2019-04-10,167.4600067138672,169.82000732421875,166.67999267578125,168.3000030517578,1573800.0,-0.0003581516061578194,-1.6166522557347032,0.4444426503475614,67.81940630561726,70.62412616998034,-0.40812484175910413,-14.360504793080622,-16.864077257731907,-29.920477251412223,16.79352858249217,3.1400146484375,10.362982436739287,11.32000579833985,-12.186636928717888,34.82664852539759,-0.4333155651890195,23.07332716186872,-17.696041385378805,26.187370600414077,-32.043501489966104,11.753321363528864,4,0.46498870849609375,-10.505012512207031,-16.925006866455078,-32.7700080871582,5.5399932861328125,2,0.03732234413843738,2.19850726650322,167.52000427246094,-1.229498628377984,169.77000427246094,-1.176944884208976,169.3699951171875,0.03732234413843738
|
|
2947,2019-04-11,168.0,168.66000366210938,166.92999267578125,167.69000244140625,1409400.0,0.0032246104411990384,1.1227065079008463,-0.36904632152588557,76.43420090511403,71.6003509110325,-0.9789512448759865,-13.728322416772073,-17.137811506127605,-30.32470689365553,18.00646431036425,1.730010986328125,12.747200252088817,10.668998718261719,-12.699530916612161,34.0375283531356,-1.0152660991752214,22.35326353569866,-16.84787295743186,33.51428571428571,-28.192969830111245,11.684264817436944,4,0.05999755859375,-11.045005798339844,-17.46500015258789,-33.310001373291016,6.149993896484375,3,0.03380948021298358,-1.6166522557347032,167.4600067138672,2.19850726650322,167.52000427246094,-1.229498628377984,169.77000427246094,0.03380948021298358
|
|
2948,2019-04-12,169.8800048828125,170.67999267578125,167.5,168.5,1523400.0,0.011190505254836225,1.1342372603637556,4.4516637133293955,75.66079113780465,72.41378910214334,-2.1420408998398273,-14.119929349020481,-18.698431410379612,-32.05184750322786,19.471194195135656,3.17999267578125,14.882533213551312,11.14450302124024,-11.660948618968945,33.949954661449425,-0.2582227988643524,22.547228841344833,-17.423005829009384,84.46623803739148,22.075600748685098,11.402725820104594,4,-1.4550094604492188,-12.925010681152344,-19.35500717163086,-35.190006256103516,6.649993896484375,4,-0.013597819002814648,1.1227065079008463,168.0,-1.6166522557347032,167.4600067138672,2.19850726650322,167.52000427246094,-0.013597819002814648
|
|
2949,2019-04-15,172.00999450683594,173.07000732421875,170.02000427246094,170.02000427246094,2475600.0,0.012538200864149696,-2.065344742976322,1.442016806722689,81.95911082832507,73.88017019537305,-3.6370904269738276,-14.830231140454487,-20.423218198568975,-33.930409223006905,21.106730311859984,3.19000244140625,14.012178644946175,11.890493011474604,-10.591338673475235,34.37232469642444,0.6495771689996843,23.131408853949523,-18.326415762471953,85.94149050272999,18.29111456749763,11.240915842474925,4,-3.4999923706054688,-14.969993591308594,-22.964996337890625,-37.31999588012695,3.7100067138671875,0,-0.007732119490311495,1.1342372603637556,169.8800048828125,1.1227065079008463,168.0,-1.6166522557347032,167.4600067138672,-0.007732119490311495
|
|
2950,2019-04-16,169.3300018310547,173.32000732421875,168.72999572753906,173.0,1759700.0,-0.015580447423796273,1.1299294415866261,-1.8442292356766041,75.63140860727992,74.41757156451492,-0.39333924643798923,-10.786268485014773,-17.377573888005514,-30.89162780792202,23.174163464172683,4.5900115966796875,13.748938749147499,7.9935005187988395,-13.6598229729953,29.64682401059298,-2.8331612270982305,18.82016226469591,-14.095508800302326,39.909688390477065,-26.733731810934522,10.826661745897065,4,0.095001220703125,-12.165000915527344,-20.285003662109375,-34.6400032043457,0.8699951171875,1,0.020964997421424103,-2.065344742976322,172.00999450683594,1.1342372603637556,169.8800048828125,1.1227065079008463,168.0,0.020964997421424103
|
|
2951,2019-04-17,171.22999572753906,171.99000549316406,167.92999267578125,169.88999938964844,1674600.0,0.011220657154306535,1.8391540488918765,-0.36512180012223666,57.34767939873894,72.2857685582718,-1.6833887372226002,-11.140402344530628,-18.890358590295477,-32.32872609065822,24.887061830230024,4.0600128173828125,13.35213592300687,8.54949493408202,-11.971759807491594,29.070749675655634,-1.711132436704787,18.810122304868827,-14.186951267440065,67.29253825434122,3.092635102641225,10.260627370786809,4,-1.80499267578125,-14.064994812011719,-22.18499755859375,-34.84499740600586,1.4900054931640625,2,0.03252939007883726,1.1299294415866261,169.3300018310547,-2.065344742976322,172.00999450683594,1.1342372603637556,169.8800048828125,0.03252939007883726
|
|
2952,2019-04-18,173.30999755859375,174.63999938964844,169.72000122070312,171.74000549316406,2293200.0,0.012147415073024748,1.3262426185984264,1.1716390717165046,70.06804177484713,71.99542268960741,-3.8657905725526405,-11.90928658544766,-20.514569001112676,-33.968795957301836,26.840348869968167,4.9199981689453125,13.004307691467034,9.409497070312511,-10.558480619920573,29.377474760545596,-0.574491774804045,19.393485915429068,-14.639256812082778,81.37252178224381,17.75179622621087,9.983988845116546,4,-3.2249984741210938,-15.485000610351562,-24.264999389648438,-34.834999084472656,0.2400054931640625,3,-0.001788688263577809,1.8391540488918765,171.22999572753906,1.1299294415866261,169.3300018310547,-2.065344742976322,172.00999450683594,-0.001788688263577809
|
|
2953,2019-04-22,173.02000427246094,173.66000366210938,172.0399932861328,173.1999969482422,1260900.0,-0.0016732634597999008,1.9454570675544458,-0.1146455958247077,66.92240317956092,71.36992608073817,-3.3565744369221306,-9.772538418794142,-19.823041857300865,-33.187869991836635,29.301011183153815,1.6200103759765625,12.487892972647217,7.629003906250006,-10.168439143967532,25.426446956467544,-1.2697176188587775,16.52772543135879,-12.43295248877348,75.85702688136587,13.632461455723899,8.898721525108774,4,-2.9350051879882812,-15.030006408691406,-24.62500762939453,-34.545005798339844,-11.430007934570312,0,0.006530976743267303,1.3262426185984264,173.30999755859375,1.8391540488918765,171.22999572753906,1.1299294415866261,169.3300018310547,0.006530976743267303
|
|
2954,2019-04-23,176.77999877929688,177.16000366210938,173.02999877929688,174.50999450683594,2411900.0,0.021731559438149972,1.7260632003021528,-12.611648016276703,71.85932167600362,71.52248486814351,-6.7248165034942815,-11.756796105889407,-23.161447510530905,-36.476388344846896,31.843612192381244,4.1399993896484375,11.190953440216049,9.87899856567384,-6.244284886181731,26.00228201752941,1.8173568397460542,17.940640291601625,-14.506593282894102,95.88294224811456,34.21860361099158,8.061641725927789,4,-4.8600006103515625,-17.529998779296875,-29.050003051757812,-38.30500030517578,-12.92999267578125,1,-0.001414187135005629,1.9454570675544458,173.02000427246094,1.3262426185984264,173.30999755859375,1.8391540488918765,171.22999572753906,-0.001414187135005629
|
|
2955,2019-04-24,178.27000427246094,179.5,174.41000366210938,177.7899932861328,2474900.0,0.008428586398081528,2.4625796674209552,0.2114581862913146,72.65216678532082,72.05945825477723,-7.2969215052801815,-11.0812251968309,-24.241576215848482,-37.4656592909526,34.872996083844455,5.089996337890625,10.333135087799803,9.633503723144543,-3.00748140727967,22.274488853568755,3.3130111579324364,15.953996288356649,-13.912475032859248,89.36910156517885,23.733395882875186,6.320492565212106,4,-5.0550079345703125,-17.850006103515625,-30.540008544921875,-39.795005798339844,-12.680007934570312,2,-0.014304162173354062,1.7260632003021528,176.77999877929688,1.9454570675544458,173.02000427246094,1.3262426185984264,173.30999755859375,-0.014304162173354062
|
|
2956,2019-04-25,177.2899932861328,179.22000122070312,176.61000061035156,178.33999633789062,1713300.0,-0.0054973409033541865,-1.1659860327590683,-2.187456290927586,63.19073429224405,70.58796196445834,-5.33714692308547,-8.115970880931428,-23.097377481930693,-36.08484472398666,38.06609164508991,2.6100006103515625,9.42606218055198,7.128993225097645,-0.9572815327447302,15.21526798294002,3.0858558461764574,11.172130604018832,-10.509668724867396,77.40279151623703,15.004276200104272,4.043137378921182,4,-3.7899932861328125,-16.8699951171875,-29.887496948242188,-37.79499435424805,-13.419998168945312,3,-0.03999095609670367,2.4625796674209552,178.27000427246094,1.7260632003021528,176.77999877929688,1.9454570675544458,173.02000427246094,-0.03999095609670367
|
|
2957,2019-04-26,177.08999633789062,178.0399932861328,175.41000366210938,177.75,1585600.0,-0.0011280780405885649,3.241952155936208,0.6285730893871797,68.70156772349634,69.81471491842407,-4.148381335975358,-7.550969823402795,-22.666043735795313,-35.4886427098827,37.72528021115979,2.6299896240234375,8.78244470148013,6.451496124267578,-2.097722644693903,15.000714893229059,2.1768867397868235,10.726105508748333,-8.274523706427686,67.69434995776223,5.2146510263015315,4.274609384480746,4,-3.375,-16.669998168945312,-29.98999786376953,-35.099998474121094,-8.089996337890625,4,-0.024676690990774408,-1.1659860327590683,177.2899932861328,2.4625796674209552,178.27000427246094,1.7260632003021528,176.77999877929688,-0.024676690990774408
|
|
2958,2019-04-29,177.5,178.85000610351562,176.5,176.61000061035156,1798700.0,0.0023152276841604813,-3.2342429032923223,-1.3484764414851806,68.71671603918372,68.34333771963061,-3.7591308028475225,-7.2596999954213,-22.82163679016935,-35.54537323383386,38.06063098623631,2.350006103515625,8.462424455928243,6.179999542236317,-2.2698785488260853,14.629877633298719,1.9550604967051015,10.404938587767532,-6.975002989571124,69.08810475027003,6.644451166486789,4.224939045531202,4,-3.785003662109375,-17.080001831054688,-29.94000244140625,-33.5,-3.9799957275390625,0,-0.0222535039337588,3.241952155936208,177.08999633789062,-1.1659860327590683,177.2899932861328,2.4625796674209552,178.27000427246094,-0.0222535039337588
|
|
2959,2019-04-30,176.35000610351562,177.75,175.6300048828125,177.25999450683594,1268800.0,-0.006478838853433144,1.2433818008606283,-1.0224595813259725,72.58315661471386,68.00464305378993,-2.1554311021149033,-5.540829976546519,-21.304135021735476,-34.162405672074556,38.31623834410689,2.1199951171875,7.710925492879255,4.488505554199207,-3.782542783789154,12.759553892187569,0.35298138520502675,8.624029723193388,-4.389008614755369,38.11402430615928,-26.05983157150844,4.135524168994179,4,-2.635009765625,-15.930007934570312,-29.352508544921875,-32.26500701904297,-5.970001220703125,1,-0.0836972455615399,-3.2342429032923223,177.5,3.241952155936208,177.08999633789062,-1.1659860327590683,177.2899932861328,-0.0836972455615399
|
|
2960,2019-05-01,175.6699981689453,178.27000427246094,175.5800018310547,176.22999572753906,1306800.0,-0.0038560131048204216,-6.270372814252722,0.6153897748042323,70.35200399437156,69.44956800886021,-0.5381058960484211,-4.276754507108365,-20.143466622536522,-33.15089899982303,38.61154135495378,2.69000244140625,6.900348775233738,3.298497772216791,-4.560791554945325,11.157787099378908,-0.631146891364267,7.228142435797849,-2.5027602783866882,6.824007176841869,-59.58732948608496,3.9296446635810636,5,-1.05999755859375,-14.519996643066406,-28.720001220703125,-31.584999084472656,-3.17999267578125,2,-0.06728520628811163,1.2433818008606283,176.35000610351562,-3.2342429032923223,177.5,3.241952155936208,177.08999633789062,-0.06728520628811163
|
|
2961,2019-05-02,176.5500030517578,177.75,174.80999755859375,176.64999389648438,1369500.0,0.005009420458729652,1.5565204699700796,0.1785558583106267,70.84350400217835,69.53573047856369,-0.652750674513527,-4.577062632518675,-20.54040559263177,-33.656114251564986,38.74546974575011,2.94000244140625,5.617345314491331,3.6615028381347656,-3.8435851241672196,11.166590800436751,-0.0910411430162128,7.414046819285744,-2.36952322368856,43.06935180499007,-26.367110059879828,3.7525439811509895,5,-0.7800064086914062,-14.860000610351562,-30.170005798339844,-32.465003967285156,-5.1999969482421875,3,-0.06207876819268099,-6.270372814252722,175.6699981689453,1.2433818008606283,176.35000610351562,-3.2342429032923223,177.5,-0.06207876819268099
|
|
2962,2019-05-03,178.63999938964844,178.97999572753906,176.00999450683594,176.83999633789062,1036600.0,0.011837985283285057,1.3951664010730394,-18.00167862047917,71.13899720525369,70.00424092586289,-2.131305981206907,-6.423835965405317,-22.112768102965845,-35.074819995101166,38.52203020784488,2.970001220703125,4.947263511016615,5.387998962402349,-2.501786268705928,13.277784193510627,1.443106346848225,9.332891577956474,-3.8300018310546875,91.8466070219734,23.307035591743528,3.944892615554136,5,-2.375,-7.415000915527344,-32.1775016784668,-34.019996643066406,-7.0099945068359375,4,-0.0826802749827864,1.5565204699700796,176.5500030517578,-6.270372814252722,175.6699981689453,1.2433818008606283,176.35000610351562,-0.0826802749827864
|
|
2963,2019-05-06,177.69000244140625,178.22000122070312,174.58999633789062,175.1999969482422,919900.0,-0.005317940839050572,1.0450714153696707,1.3833340397575553,64.53431393602708,69.1903511769766,-0.5019956881133396,-5.078966955746637,-20.68257729901586,-33.47044410351356,37.998847631254016,4.0500030517578125,5.313379798516166,4.022001647949224,-3.88330832997309,11.927311625871539,0.06934665898808134,7.9746566369103675,1.80999755859375,70.61518301859904,4.100165578291566,3.9526549889611564,5,-0.7350006103515625,-6.465003967285156,-21.377506256103516,-24.275001525878906,-6.8000030517578125,0,-0.04890541010753713,1.3951664010730394,178.63999938964844,1.5565204699700796,176.5500030517578,-6.270372814252722,175.6699981689453,-0.04890541010753713
|
|
2964,2019-05-07,173.97999572753906,177.5,172.10000610351562,177.0,1818600.0,-0.02087909653268516,1.6865612723235468,-1.2128504458130343,61.3028493942478,67.92931591130183,3.0944793386813103,-1.0934482576588493,-16.50237543197673,-29.1503680652514,37.28692951448506,5.589996337890625,5.107697992828349,0.10149536132811932,-7.588045181130354,7.791035903786593,-3.7432749099011176,3.946265632557356,5.421804199218741,27.32547179226724,-40.797040131539276,3.844770271229235,5,1.6800079345703125,-2.6199951171875,-17.667499542236328,-19.0,0.540008544921875,1,-0.0026439330174400366,1.0450714153696707,177.69000244140625,1.3951664010730394,178.63999938964844,1.5565204699700796,176.5500030517578,-0.0026439330174400366
|
|
2965,2019-05-08,175.1699981689453,177.0,172.7899932861328,173.86000061035156,1008300.0,0.006839880851990943,-1.4405749668288368,-0.4337734123555596,59.919434272780215,67.56583813136139,1.5851973850654986,-1.7717872303912827,-17.277320988571205,-29.809797343162984,37.22397876952532,4.2100067138671875,5.086670048058835,0.9089981079101506,-6.1869500910560475,8.004946306876349,-2.6389759915729485,4.45697220739325,3.93973000488279,44.62204499131712,-22.63033610505547,3.5479740994830973,5,0.37000274658203125,-3.4449996948242188,-18.857501983642578,-18.94000244140625,1.540008544921875,2,-0.027344826946410272,1.6865612723235468,173.97999572753906,1.0450714153696707,177.69000244140625,1.3951664010730394,178.63999938964844,-0.027344826946410272
|
|
2966,2019-05-09,173.7100067138672,174.88999938964844,171.27999877929688,173.52999877929688,1218400.0,-0.008334711824738439,1.8425276791560785,0.1374108931649816,51.03952453499964,65.6033888881951,2.7758766770205057,0.19019792993600504,-15.397140435275873,-27.783216432667928,36.989177397715096,3.8899993896484375,4.508636447376233,-0.8634933471679744,-7.209171398315192,5.482184703979243,-4.036332372741583,2.3093456784056343,5.119332577148413,31.5585571124811,-32.50702816652766,3.1728390255736088,5,1.4199905395507812,-1.9850082397460938,-17.397510528564453,-17.480010986328125,9.629989624023438,3,-0.007023206341317478,-1.4405749668288368,175.1699981689453,1.6865612723235468,173.97999572753906,1.0450714153696707,177.69000244140625,-0.007023206341317478
|
|
2967,2019-05-10,173.67999267578125,175.11000061035156,170.00999450683594,173.50999450683594,1120500.0,-0.0001727824358177532,2.3663250660959334,0.9443926421971688,51.738639332730386,63.71693592081139,2.538235863596867,0.7036368942516447,-14.934109386478013,-27.163790913238586,36.60701881557398,5.100006103515625,3.7321046193525262,-1.177507019042963,-6.745187793260925,4.390173755174999,-3.96134740615193,1.6063333680660037,4.696386184531235,44.70152457666652,-17.13422716736273,2.7838403871089756,5,0.81500244140625,-1.1649932861328125,-17.367496490478516,-17.449996948242188,14.350006103515625,4,-0.013415399991495547,1.8425276791560785,173.7100067138672,-1.4405749668288368,175.1699981689453,1.6865612723235468,173.97999572753906,-0.013415399991495547
|
|
2968,2019-05-13,167.57000732421875,171.1300048828125,166.22000122070312,170.0,2019700.0,-0.03517955786057847,1.0938171028487396,-14.294228525267032,28.41072649804991,58.808888130070955,7.924910954098692,6.990074490155536,-8.484126335780019,-20.489947738129786,35.58575000702857,7.459991455078125,3.2125254130975236,-7.17199249267577,-13.247150965446593,-1.0968340199049464,-10.209571729061196,-4.134413256290344,10.137060787815614,11.968140510736616,-43.67879804738948,3.0375792363854126,5,5.029991149902344,4.9449920654296875,-11.137508392333984,-11.220008850097656,19.529998779296847,0,0.024228664922943954,2.3663250660959334,173.67999267578125,1.8425276791560785,173.7100067138672,-1.4405749668288368,175.1699981689453,0.024228664922943954
|
|
2969,2019-05-14,170.67999267578125,171.50999450683594,167.32000732421875,168.5399932861328,1684300.0,0.018559319780569128,1.205254640876657,-0.8806608394243086,33.46402482362633,54.71022377776592,4.387438241090564,3.9793639204625606,-11.094908957954601,-23.01753552354984,34.25392469021334,4.1899871826171875,2.624562913245768,-3.9955070495605582,-10.223769770683447,2.2327556715623302,-7.109638410121988,-0.8813756889991282,5.878368747119993,41.372838220015346,-9.595033795897628,3.1141313605614385,5,1.9200057983398438,1.8350067138671875,-13.277496337890625,-13.724998474121094,15.82000732421875,1,0.0012304120159303267,1.0938171028487396,167.57000732421875,2.3663250660959334,173.67999267578125,1.8425276791560785,173.7100067138672,0.0012304120159303267
|
|
2970,2019-05-15,172.8800048828125,173.75,168.85000610351562,169.82000732421875,1223300.0,0.012889690071702375,1.0416693157687271,1.4299058090369134,40.877143695884804,51.38062818817775,1.9557097658245937,2.170213473039553,-12.795967936886228,-24.560719270729976,33.38881646396289,4.899993896484375,2.012845139822332,-1.9729949951171761,-7.745485042413833,3.7994950521794806,-4.85924001876549,0.913250028531138,2.6445205198689337,74.91568188254679,26.164259513305275,2.886245023648322,5,-0.28000640869140625,-0.3650054931640625,-15.207508087158203,-15.925010681152344,8.989990234375,2,0.009486345114116057,1.205254640876657,170.67999267578125,1.0938171028487396,167.57000732421875,2.3663250660959334,173.67999267578125,0.009486345114116057
|
|
2971,2019-05-16,176.8000030517578,177.05999755859375,173.67999267578125,173.89999389648438,1330000.0,0.022674676412708816,-1.023947992379769,0.9477161663508527,49.4801124193634,48.97408543418994,-2.151332102291093,-1.381951267497243,-16.16730010554059,-27.78324917407531,32.94274819013403,4.17999267578125,1.4774824167797078,1.6685028076171875,-3.901930598930477,7.238936214164852,-1.116713895656659,4.453719510891034,-10.580001831054688,97.60152587942174,49.12932645896775,2.785216703273834,5,-4.5800018310546875,-3.94000244140625,-14.360008239746094,-19.845008850097656,5.839996337890625,3,-0.0005090290516809315,1.0416693157687271,172.8800048828125,1.205254640876657,170.67999267578125,1.0938171028487396,167.57000732421875,-0.0005090290516809315
|
|
2972,2019-05-17,173.0,176.64999389648438,172.55999755859375,176.49000549316406,1577400.0,-0.02149322955976063,1.146989679243545,-1.2034463707874037,42.8069050901332,46.5599288957573,0.8543464664977876,2.5229918706020555,-11.80666442593781,-23.28051550640032,32.012966798466444,4.2400054931640625,0.9101343485987172,-2.116000366210926,-7.709451912113622,3.4774511796917693,-4.912726139162288,0.6807254067404358,-6.563198852539074,62.54613533030222,15.992605080883834,2.796725772951349,5,-1.1399993896484375,-0.1399993896484375,-10.560005187988281,-16.045005798339844,4.2599945068359375,4,0.059768764958905374,-1.023947992379769,176.8000030517578,1.0416693157687271,172.8800048828125,1.205254640876657,170.67999267578125,0.059768764958905374
|
|
2973,2019-05-20,174.14999389648438,174.86000061035156,170.27999877929688,171.0500030517578,1077000.0,0.006647363563493602,1.0265475672044373,-0.8882481276314812,46.48335630932415,44.913318552988,-0.9505677866441147,1.5410025407315402,-12.20378874551173,-23.70629320538643,30.82023742934965,4.5800018310546875,0.24647070015345207,-1.022505950927723,-6.5492438482055775,4.5042319463501315,-3.785874899566636,1.74086299771119,-7.500728820800788,70.12313573129465,21.572527656096753,2.763368948638927,5,-2.5099945068359375,-1.2899932861328125,-11.642498016357422,-17.19499969482422,3.160003662109375,0,0.07970143766449311,1.146989679243545,173.0,-1.023947992379769,176.8000030517578,1.0416693157687271,172.8800048828125,0.07970143766449311
|
|
2974,2019-05-21,176.52999877929688,177.27000427246094,174.60000610351562,174.8800048828125,1444800.0,0.013666408074795466,-1.4162972782633911,0.5322576675641486,51.303821591513184,43.95602825506944,-3.275241957320276,-0.9050968126397265,-13.877367028281867,-25.490981114893714,29.306903047809197,3.1200103759765625,-0.5793660381416146,1.3699989318847656,-4.142543255829054,6.882541119598585,-1.3862721619721299,4.126270025741661,-9.672519053955085,91.21133427447342,35.838355506836024,2.756271093856908,5,-4.784996032714844,-3.6699981689453125,-13.840003967285156,-19.57500457763672,3.5800018310546875,1,0.05987655014620863,1.0265475672044373,174.14999389648438,1.146989679243545,173.0,-1.023947992379769,176.8000030517578,0.05987655014620863
|
|
2975,2019-05-22,175.72000122070312,176.2100067138672,174.52999877929688,176.0,877500.0,-0.004588441421825573,3.7999389659081,-0.16969685760260417,48.73898188464426,43.70041240502996,-2.6586022716961963,-0.31192695208960686,-12.37190908641287,-24.095190447975256,27.43788365091421,2.0,-1.2164999286559919,0.6875015258789006,-4.6369193667699165,6.011922418527718,-1.9747089204455222,3.3497119722033233,-8.446020513476583,77.8254387171276,20.03293614952699,2.6622104463244143,5,-3.9749984741210938,-2.8600006103515625,-12.944999694824219,-18.68000030517578,4.4900054931640625,2,0.06134759107904442,-1.4162972782633911,176.52999877929688,1.0265475672044373,174.14999389648438,1.146989679243545,173.0,0.06134759107904442
|
|
2976,2019-05-23,170.1999969482422,174.92999267578125,169.99000549316406,173.55999755859375,1654100.0,-0.031413636661246414,-1.6137612271672217,12.000054495912806,38.38744731434369,42.21694662520921,2.582750656690081,4.900952486616546,-6.193998400534923,-17.984568349727567,25.167926998712513,5.7299957275390625,-1.6842751229202122,-4.478002929687506,-10.105067749817124,1.1490618904421126,-7.291535339752329,-1.6644705196226823,-2.526175298406258,2.884498492984729,-48.51013901900928,2.813532410064811,5,1.5450057983398438,2.660003662109375,-6.904994964599609,-13.034996032714844,9.75,3,0.06856638295060691,3.7999389659081,175.72000122070312,-1.4162972782633911,176.52999877929688,1.0265475672044373,174.14999389648438,0.06856638295060691
|
|
2977,2019-05-24,172.72000122070312,173.24000549316406,170.5500030517578,171.1699981689453,1509600.0,0.014806135826355371,1.0772126617925168,-0.4613103482727145,43.4450003421253,43.88742149677314,-0.09806117780587442,2.14684261890352,-7.973595987592347,-19.89665811228872,23.148976375327653,3.040008544921875,-2.1691197050053006,-1.7394989013671989,-7.311317404094581,3.832319601360183,-4.525408152730876,1.0464103499964779,-4.662332265962192,37.4999476003035,-10.989878108463316,2.78590925136369,5,-0.42499542236328125,0.1399993896484375,-9.424999237060547,-15.555000305175781,8.139999389648466,4,0.05743398621373008,-1.6137612271672217,170.1999969482422,3.7999389659081,175.72000122070312,-1.4162972782633911,176.52999877929688,0.05743398621373008
|
|
2978,2019-05-28,173.5500030517578,176.0399932861328,173.02000427246094,173.11000061035156,2222300.0,0.004805476060610436,-8.741976767080134,0.2838719839340034,49.386250798222434,45.656557716172706,0.010510803447857597,1.0600956386679172,-7.96123224576769,-20.135530149782795,21.04560481240259,3.3199920654296875,-2.3281135236872217,-0.7119972229003793,-6.107257099544597,4.683262653743839,-3.409627161222488,1.9856327154217297,-5.123840684308078,48.901073564981914,-2.1722985600276914,2.697629938322107,5,-0.48999786376953125,-0.69000244140625,-9.59500503540039,-15.725006103515625,10.440002441406278,1,0.021377075135929013,1.0772126617925168,172.72000122070312,-1.6137612271672217,170.1999969482422,3.7999389659081,175.72000122070312,0.021377075135929013
|
|
2979,2019-05-29,161.58999633789062,172.8000030517578,160.8800048828125,172.44000244140625,4857100.0,-0.0689138951515913,1.0604996755695995,-24.658967956720765,35.17467147796022,45.022949691958864,11.784799868409209,12.498423156125824,4.6376468762874765,-7.6640660858404885,19.554836873247,12.669998168945312,-2.82083523399416,-11.934003448486322,-19.660839246930294,-4.207167650042351,-15.797421347708308,-8.070585549264337,15.680007934570312,4.631385324689673,-45.30585556330756,3.863417899221985,5,7.485008239746094,8.600006103515625,2.4475021362304688,-3.7649993896484375,21.620010375976562,2,0.09728325748477662,-8.741976767080134,173.5500030517578,1.0772126617925168,172.72000122070312,-1.6137612271672217,170.1999969482422,0.09728325748477662
|
|
2980,2019-05-30,163.85000610351562,165.2899932861328,161.57000732421875,161.57000732421875,1915300.0,0.013986074737567522,-2.263147327702748,-0.21013801813052516,39.42060505327639,43.905226651282526,9.062163852744106,9.810473734974494,3.0346660488846453,-9.461186630950891,17.90934846463326,3.7199859619140625,-2.1981497798911107,-9.082994079589838,-17.856029244388395,-0.3099589147912809,-13.469511661989117,-4.6964764971905595,13.092198181152355,19.59105206210211,-31.321364702499093,4.3865175823992795,5,5.224998474121094,6.339996337890625,1.7349929809570312,-4.765007019042969,22.949996948242188,3,0.09923706988795189,1.0604996755695995,161.58999633789062,-8.741976767080134,173.5500030517578,1.0772126617925168,172.72000122070312,0.09923706988795189
|
|
2981,2019-05-31,165.58999633789062,165.6300048828125,160.8800048828125,161.0500030517578,1663700.0,0.010619409029962057,1.0562724381310338,1.9912261915915996,41.626995708208725,43.77412560884648,6.21878107839737,7.596777874537622,2.00610235450759,-10.812088067829166,16.47198102426124,4.75,-1.842446769770845,-6.795003509521479,-15.976450498724773,2.386443479681816,-11.385727004123112,-2.2042800149198456,11.030963958740244,31.06856898417252,-19.77730117249207,4.5907234946016455,5,3.4850082397460938,4.4600067138671875,1.2275009155273438,-5.334999084472656,20.460006713867188,4,0.08829042031104373,-2.263147327702748,163.85000610351562,1.0604996755695995,161.58999633789062,-8.741976767080134,173.5500030517578,0.08829042031104373
|
|
2982,2019-06-03,163.8699951171875,167.5,162.2899932861328,165.8300018310547,1634900.0,-0.01038710827188749,-1.0351547482453918,-0.4317201789381346,45.78778338362849,43.69683972821363,7.272249761793773,8.594138014644756,4.285206783355989,-8.737151760540428,14.610034893086368,5.2100067138671875,-1.8978045116553517,-7.7765045166015625,-17.212078153761922,1.6590691205587973,-12.494291335181742,-3.0587176980213826,12.436146071167002,19.722905815153116,-34.551930059558345,4.717786818580184,6,5.205009460449219,6.060005187988281,3.0900039672851562,-3.6149978637695312,20.0,0,0.0981265778372391,1.0562724381310338,165.58999633789062,-2.263147327702748,163.85000610351562,1.0604996755695995,161.58999633789062,0.0981265778372391
|
|
2983,2019-06-04,169.0,169.36000061035156,165.02000427246094,165.39999389648438,1273600.0,0.03130533371374011,1.0092541573065457,-1.8367315162980435,48.17153736341335,43.34880814731365,1.4917690905361098,2.929938935121129,-0.030800237503171957,-13.481022848611161,12.985173276869219,5.4900054931640625,-2.4233483375908236,-2.2119995117187443,-11.268511723500211,6.844512700062722,-6.740255617609478,2.316256594171989,6.997618462243651,68.12077487010185,11.709378500350596,4.528256105890732,6,-0.45499420166015625,0.9300003051757812,-1.9325027465820312,-8.745002746582031,14.07000732421875,1,0.0701775184044473,-1.0351547482453918,163.8699951171875,1.0562724381310338,165.58999633789062,-2.263147327702748,163.85000610351562,0.0701775184044473
|
|
2984,2019-06-05,173.52000427246094,173.82000732421875,169.3800048828125,170.13999938964844,1814500.0,0.026745587411011407,1.231150846898794,0.9388886534141483,50.66307403417702,43.562596163928404,-3.9114332403309504,-1.7141806188931241,-3.776142567573686,-17.514593842296563,11.74666852485775,4.82000732421875,-2.328768848439722,2.3310043334960824,-6.698205192645332,11.360213859637497,-2.183600429574625,6.84560909656679,2.1752619181940815,97.6815842723658,41.80933611314371,4.514604763070703,6,-5.060005187988281,-3.5900039672851562,-6.452507019042969,-13.265007019042969,15.999999999999972,2,0.06033887138605154,1.0092541573065457,169.0,-1.0351547482453918,163.8699951171875,1.0562724381310338,165.58999633789062,0.06033887138605154
|
|
2985,2019-06-06,170.3800048828125,173.5399932861328,169.7100067138672,173.50999450683594,1685700.0,-0.01809589276356871,1.4012551480682487,-0.9260310953808372,43.239264300527275,44.10168694017102,-1.7976090877377828,1.105230659905942,0.21536220779785253,-13.910263730946554,10.441233437091732,3.829986572265625,-2.557359812205334,-0.5694953918456918,-9.406146239641458,8.267155455950075,-4.987820815743561,3.8488300320521773,5.018956081685673,73.41575121810865,21.87922375536887,4.418325423897877,6,-1.9200057983398438,-0.45000457763671875,-3.3125076293945312,-10.125007629394531,18.789993286132812,3,0.07530227411296986,1.231150846898794,173.52000427246094,1.0092541573065457,169.0,-1.0351547482453918,163.8699951171875,0.07530227411296986
|
|
2986,2019-06-07,172.49000549316406,172.8000030517578,169.58999633789062,171.66000366210938,1846600.0,0.012384085866195438,3.427604786008187,-0.2651771829159496,49.44311613701912,44.768144250714776,-3.9656404283298343,-1.1603473267250024,-1.105509470375523,-15.659821280922927,9.549540279213703,3.2100067138671875,-3.151303663428479,1.6015052795410156,-7.171524346068907,10.374534905150938,-2.7850095332639455,5.988020092345977,2.6185763497003904,88.46487240465254,36.7379858782908,4.386514812804956,6,-4.030006408691406,-2.5600051879882812,-4.610004425048828,-12.235008239746094,17.689987182617188,4,0.08296131429574838,1.4012551480682487,170.3800048828125,1.231150846898794,173.52000427246094,1.0092541573065457,169.0,0.08296131429574838
|
|
2987,2019-06-10,171.35000610351562,176.3800048828125,170.97999572753906,174.33999633789062,1930900.0,-0.006609075038226608,-1.8954387400286357,-3.6023899255446272,46.941911313761565,44.49655097466358,-3.3977179797055044,-0.21487132054062386,0.158027919287008,-14.184702736992392,9.173377228551457,5.4000091552734375,-3.66937228873482,0.5780052185058651,-8.100314379992227,9.256324817003957,-3.761154580743181,4.917165017754911,-10.470001220703125,55.72184411052413,6.060805765433642,4.339159799249046,6,-2.720001220703125,-1.4200057983398438,-2.620006561279297,-11.095008850097656,19.029998779296875,0,0.08578929923913536,3.427604786008187,172.49000549316406,1.4012551480682487,170.3800048828125,1.231150846898794,173.52000427246094,0.08578929923913536
|
|
2988,2019-06-11,171.6300048828125,173.94000244140625,170.30999755859375,172.30999755859375,2016200.0,0.0016340751054757519,-1.1867451052486442,0.22742304237772515,44.391035605918226,45.52059143332557,-4.44628419816587,-0.18457293639380623,0.1256809476305989,-14.142275531750045,9.761377694275,3.6300048828125,-3.32111068440463,0.6550041198730412,-7.896967971473657,9.20697621121974,-3.6209819258002938,4.930990165546376,-10.439999999999998,32.142857142857146,-11.755803253867171,4.275986045673344,6,-3.0,-2.0800018310546875,2.1149940490722656,-11.375007629394531,17.759994506835938,1,0.07131614453272528,-1.8954387400286357,171.35000610351562,3.427604786008187,172.49000549316406,1.4012551480682487,170.3800048828125,0.07131614453272528
|
|
2989,2019-06-12,170.88999938964844,173.4499969482422,169.2899932861328,171.92999267578125,5417600.0,-0.004311632419222611,1.039216566250416,1.529418364599228,44.462281147099034,46.08077766597253,-2.5125642092543217,0.6028825224879597,1.0566524987833645,-13.127178451451869,10.207371063457494,4.160003662109375,-3.4019303090927338,-0.09550170898438637,-8.64646431301847,8.455460895049697,-4.370983011001414,4.179979593032641,-9.39619450683594,22.56704494340914,-16.336196958418338,4.27548130201704,6,-2.2599945068359375,-1.6999969482421875,3.200000762939453,-10.635002136230469,17.050003051757812,2,0.07127396558062205,-1.1867451052486442,171.6300048828125,-1.8954387400286357,171.35000610351562,3.427604786008187,172.49000549316406,0.07127396558062205
|
|
2990,2019-06-13,174.52000427246094,182.88999938964844,172.5,181.9900054931641,11076700.0,0.021241763097767263,1.2416422229464805,7.182739850638994,55.17737780177048,47.586375676368284,-4.995154936232495,-3.054567320875549,-2.3346560512828205,-16.56884312903705,10.702682203813788,12.0,-3.7703567704392924,3.452503204345703,-5.20573479692618,12.110741205617586,-0.8766157962902525,7.781622204981659,-12.728475389648452,38.45594587620191,-4.796738507948007,4.329119000635947,6,-1.9300079345703125,-2.6350021362304688,-1.0100021362304688,-14.265007019042969,13.229995727539062,3,0.08595003227585263,1.039216566250416,170.88999938964844,-1.1867451052486442,171.6300048828125,-1.8954387400286357,171.35000610351562,0.08595003227585263
|
|
2991,2019-06-14,176.7100067138672,177.72000122070312,171.60000610351562,173.0399932861328,3635700.0,0.01254871870153762,1.1511397157414855,-0.4913002447125324,54.82000798514453,48.58995618764784,-6.08142932718053,-5.535463872008904,-4.27944897763598,-18.514343856760718,10.442073416793452,6.1199951171875,-2.332451925481564,5.64700546264649,-2.998772833140265,14.292783758433245,1.3241163147531267,9.969894610539853,-14.074539010781251,54.55889777737886,10.141542680876384,4.322889147893372,6,-2.7550048828125,-4.825004577636719,-3.0775070190429688,-16.45500946044922,12.360000610351562,4,0.07051095569960353,1.2416422229464805,174.52000427246094,1.039216566250416,170.88999938964844,-1.1867451052486442,171.6300048828125,0.07051095569960353
|
|
2992,2019-06-17,183.33999633789062,184.67999267578125,177.08999633789062,177.74000549316406,3987500.0,0.03751903894587505,-1.199996019451613,1.5258774811032854,60.37294936858255,49.94566863266664,-10.79429228527303,-11.964515277070262,-10.748479637926494,-24.864864065667376,10.80345201038384,7.9699859619140625,-1.0083483981950394,11.759995269775402,1.534259840230618,21.985730699320186,6.64712755500301,16.872862984547794,-19.894347367342192,91.29307088347302,45.48305974845425,5.112867714772394,6,-6.355003356933594,-10.55999755859375,-9.912498474121094,-23.084999084472656,8.870010375976562,0,0.03730771503499275,1.1511397157414855,176.7100067138672,1.2416422229464805,174.52000427246094,1.039216566250416,170.88999938964844,0.03730771503499275
|
|
2993,2019-06-18,188.02999877929688,188.8000030517578,184.4499969482422,185.57000732421875,3034100.0,0.025580901794950872,1.1750030517578125,0.439284906580636,83.11622438362846,53.55157422705014,-13.970118122010803,-16.402300419806522,-15.155230410119543,-29.22261416226999,11.952712338786654,5.4600067138671875,0.31861324572997773,15.755997467041027,3.1815727641673277,28.330422169914726,9.468785115604163,22.04320981847789,-23.31028918643446,96.05328607360505,43.17412880467586,6.287212351436851,6,-8.985000610351562,-13.189994812011719,-14.525001525878906,-27.775001525878906,3.1800079345703125,1,0.012498038178865079,-1.199996019451613,183.33999633789062,1.1511397157414855,176.7100067138672,1.2416422229464805,174.52000427246094,0.012498038178865079
|
|
2994,2019-06-19,187.1000061035156,189.0,186.08999633789062,188.1000061035156,1827600.0,-0.004945980331962252,1.0785831062669877,-0.4065054770559119,80.12438741432493,57.64992123969432,-12.193500463800234,-15.430981683526142,-13.959848089037365,-28.017650354080246,12.646632986342219,2.910003662109375,1.6216946604425004,14.2975044250488,0.17650554299237342,28.418503307105226,7.237004984020587,21.358003866077013,-20.453873033941562,89.0804910174808,30.669113119951547,7.06049944102822,6,-7.95500946044919,-12.160003662109347,-14.542507171630831,-26.845008850097628,3.5099945068359943,2,0.01223940786440103,1.1750030517578125,188.02999877929688,-1.199996019451613,183.33999633789062,1.1511397157414855,176.7100067138672,0.01223940786440103
|
|
2995,2019-06-20,186.5,190.5200042724609,185.3699951171875,189.1999969482422,2366000.0,-0.003206873778420105,-1.0766137839592083,2.6999969482421875,77.9172187535142,60.81371041930488,-10.131879745827717,-14.737558698987982,-13.023417381512388,-27.10840246844819,13.454626831038553,5.150009155273409,2.5278287288759316,13.158498382568354,-2.200103752177938,28.517100517314645,5.479197315195194,20.837799449941514,-17.61848023738338,78.75261806811787,16.185157647780763,7.6793010673731485,6,-6.595001220703125,-10.799995422363281,-13.942501068115234,-26.24500274658203,5.589996337890625,3,0.007721192715314906,1.0785831062669877,187.1000061035156,1.1750030517578125,188.02999877929688,-1.199996019451613,183.33999633789062,0.007721192715314906
|
|
2996,2019-06-21,181.8699951171875,184.8000030517578,180.8500061035156,184.6000061035156,4115900.0,-0.02482576344671583,1.523955773955792,1.0111163229667535,72.29929747594927,63.63119777065907,-4.505164261700941,-9.684994084837598,-8.101918412840206,-22.180964210850846,14.80555390224658,5.649993896484403,2.915094160974263,7.944993591308588,-7.793115301369312,23.683102483986488,0.07593914496965226,15.814048037647524,-10.391857213389557,35.59192818488695,-31.056872897484183,7.869054446338943,6,-1.964996337890625,-6.169990539550781,-9.312496185302734,-21.61499786376953,9.900009155273409,4,0.03233081344189692,-1.0766137839592083,186.5,1.0785831062669877,187.1000061035156,1.1750030517578125,188.02999877929688,0.03233081344189692
|
|
2997,2019-06-24,182.63999938964844,184.30999755859372,181.5500030517578,182.16000366210938,2053200.0,0.004233816974398508,-2.247058189945304,-0.17582190326078634,68.94443556703543,66.35935332189432,-3.917200969091226,-10.196491150881627,-8.582879366877677,-22.640609196788574,16.229486751033594,2.759994506835909,4.067682913062555,8.218997955322266,-7.9777995420124626,24.415795452656994,0.12059920665490154,16.31739670398963,-8.876837521610952,18.51079239995422,-45.97097392908322,8.098398748667364,6,-2.7350006103515625,-6.939994812011719,-10.099998474121094,-22.38500213623047,8.449996948242188,0,0.03520591303141862,1.523955773955792,181.8699951171875,-1.0766137839592083,186.5,1.0785831062669877,187.1000061035156,0.03520591303141862
|
|
2998,2019-06-25,177.25999450683594,182.88999938964844,175.1699981689453,182.63999938964844,2708600.0,-0.029456881848398786,1.6258485748095248,-11.20844327176781,55.07323470458153,67.53834816161459,2.621032408392068,-4.768790357081997,-3.030995294424315,-16.96560489690694,16.910132279280916,7.720001220703125,4.647860185720333,2.6534934997558537,-13.586225354495866,18.893212354007574,-5.4663659273700205,10.773352926881728,13.260009765624972,13.615605907882703,-44.73885734682883,8.11985942712586,6,3.8000106811523438,-1.5599899291992188,-4.899993896484375,-17.00499725341797,8.19000244140625,1,0.08433945994765724,-2.247058189945304,182.63999938964844,1.523955773955792,181.8699951171875,-1.0766137839592083,186.5,0.08433945994765724
|
|
2999,2019-06-26,177.30999755859375,180.7400054931641,177.02999877929688,178.0800018310547,1944500.0,0.00028208875836277514,-4.5789497837385555,0.14312334082091077,60.260569540637064,68.10314724371088,3.9978975275691653,-3.7742116284020994,-2.9736607775985533,-16.690338353619495,16.350067934347443,3.710006713867216,5.526076709157735,1.917496490478527,-13.148909521723624,16.983902502680678,-5.6157065156225485,9.450699496579603,12.903006591796839,13.941358558537093,-40.75199336886449,7.533203006101083,6,3.7500076293945312,-1.6099929809570312,-5.05999755859375,-17.05500030517578,1.6199951171875,2,0.07839382633052061,1.6258485748095248,177.25999450683594,-2.247058189945304,182.63999938964844,1.523955773955792,181.8699951171875,0.07839382633052061
|
|
3000,2019-06-27,180.11000061035156,180.69000244140625,177.08999633789062,177.72000122070312,1410700.0,0.015791568948798407,1.0281707091677306,-3.1038780888968156,61.056283021574835,68.79606669220314,2.317984613091653,-5.579670522304411,-5.545179520107638,-19.15379071356469,15.759737016282408,3.600006103515625,6.672209160150146,3.9044998168945426,-10.267674877473809,18.076674511262894,-3.1815875302896472,10.990587164078732,9.802143420410118,51.298026340807965,0.840335472435477,7.08608734718418,6,2.7350006103515625,-4.409996032714844,-7.807498931884766,-19.855003356933594,-5.649993896484375,3,0.05829770675930224,-4.5789497837385555,177.30999755859375,1.6258485748095248,177.25999450683594,-2.247058189945304,182.63999938964844,0.05829770675930224
|
|
3001,2019-06-28,180.2100067138672,181.1100006103516,178.64999389648438,181.0,3067000.0,0.0005552501425614143,3.8713269175565497,-0.3305412083176383,63.255525142508844,69.11635288930606,3.0918003043778413,-4.772933746532885,-5.472080236539739,-18.917239652740818,15.056245109030122,2.460006713867216,7.982144218106555,3.2735054016113168,-10.077622613790425,16.624633417013058,-3.402058606089554,9.949069409312187,9.407294399658156,55.1423291190805,5.129493843301503,6.675564007700873,6,2.6349945068359375,-4.510002136230469,-7.907505035400391,-19.95500946044922,-0.5800018310546875,4,0.06592302969549402,1.0281707091677306,180.11000061035156,-4.5789497837385555,177.30999755859375,1.6258485748095248,177.25999450683594,0.06592302969549402
|
|
3002,2019-07-01,179.9499969482422,183.8300018310547,179.30999755859375,182.3300018310547,1813300.0,-0.0014428153595146265,-1.4699452185006379,3.012690012168505,62.455063148012364,66.82066830757094,3.1518157127601114,-3.421927198149973,-5.105472296851389,-18.300724916053525,14.917767279899,4.5200042724609375,8.541399186746446,2.2094955444335938,-9.68583029969372,14.104821388560907,-3.7381673776300772,8.157158466497265,9.378358106391545,55.19626741280822,2.8022539675520406,5.947662922063661,7,2.8950042724609375,-4.249992370605469,-7.647495269775391,-19.69499969482422,1.4100036621094034,0,0.0656849542910436,3.8713269175565497,180.2100067138672,1.0281707091677306,180.11000061035156,-4.5789497837385555,177.30999755859375,0.0656849542910436
|
|
3003,2019-07-02,180.8600006103516,182.6999969482422,179.58999633789062,179.9499969482422,1859500.0,0.005056980703206815,-2.8159402381487304,-0.3823536954403361,64.84955314570698,65.12346449994672,1.2491515857878142,-3.5814762414627808,-5.886756858731161,-18.87517140510664,15.20221475824069,3.1100006103515625,9.04123689132706,2.5264991760254247,-8.697733258086345,13.750731610137194,-3.0856170410304458,8.138615393081295,8.185187306568366,56.32353106171995,0.1501374380711198,5.612116217055878,7,1.985000610351534,-5.159996032714872,-8.282497406005888,-20.605003356933622,5.490005493164006,1,0.056563063657058876,-1.4699452185006379,179.9499969482422,3.8713269175565497,180.2100067138672,1.0281707091677306,180.11000061035156,0.056563063657058876
|
|
3004,2019-07-03,183.9900054931641,184.47000122070312,180.8000030517578,181.50999450683597,1178800.0,0.017306230632807784,1.1337183513422755,2.72527583084602,64.31809855496161,63.61245114455198,-2.646732231986391,-6.205011110378791,-8.970232208347738,-21.663818967774233,16.535789104814953,3.6699981689453125,8.783597026651194,5.133003997802774,-6.122557034330612,16.38856502993616,-0.49477651826390456,10.760784513869453,4.777678628796366,93.49599715500312,33.63228639371184,5.627780516066691,7,-4.005004882812528,-8.290000915527372,-11.030002593994169,-23.735008239746122,-1.169998168945341,2,0.007935167191091441,-2.8159402381487304,180.8600006103516,-1.4699452185006379,179.9499969482422,3.8713269175565497,180.2100067138672,0.007935167191091441
|
|
3005,2019-07-05,183.2100067138672,183.4600067138672,180.6999969482422,183.1999969482422,1511700.0,-0.0042393540736422874,9.823360459550024,0.0040361779363809755,60.26530793224834,62.27534119525188,-2.6624860577474863,-4.653104575039492,-8.199842891164963,-20.562214531016537,17.93286427412099,3.2900085449219034,7.067528239673777,3.7115051269531136,-6.95694410398562,14.379954357891847,-1.6227194885162533,9.04572974242248,5.285723689032977,78.35063709296838,17.079946583891527,5.334224615469372,7,-3.3900070190429688,-7.510002136230469,-13.577503204345703,-22.790008544921875,-4.3899993896484375,4,-0.023361246008632874,1.1337183513422755,183.9900054931641,-2.8159402381487304,180.8600006103516,-1.4699452185006379,179.9499969482422,-0.023361246008632874
|
|
3006,2019-07-08,186.8000030517578,186.9499969482422,181.6000061035156,181.8600006103516,1882900.0,0.019594979566249338,1.0419850440292706,493.51829268292397,56.04472706159966,60.84204025020347,-6.1235773604581425,-7.500624370847532,-11.72633722950718,-23.926697407750538,19.572299441360986,5.349990844726591,5.610712905434809,6.586001586914051,-4.02262645431,17.194629628138102,1.2816875663020255,11.890315607526077,1.429212706463261,98.036728946764,38.888024374509484,5.304314020612027,7,-5.7400054931640625,-11.099998474121094,-17.167499542236328,-26.3800048828125,-7.2100067138671875,0,-0.06605993648978425,9.823360459550024,183.2100067138672,1.1337183513422755,183.9900054931641,-2.8159402381487304,180.8600006103516,-0.06605993648978425
|
|
3007,2019-07-09,186.0500030517578,186.5,183.8999938964844,184.92999267578125,2323100.0,-0.004014989227768884,1.574258024066506,0.22672263612439436,45.98866968668216,59.83264413710354,-5.407674652331252,-5.895116755889774,-10.913793535979949,-22.920522999198965,20.79070374278884,2.900009155273409,4.2444148983231,5.101001739501953,-4.9437738347258176,15.145777313729724,0.07861395238805358,10.123389526615853,1.9180283546777446,87.77182307269693,31.916070605667414,5.02238778711389,7,-4.060005187988281,-9.645004272460938,-16.487499237060547,-25.6300048828125,-11.370010375976562,1,-0.03450684258875991,1.0419850440292706,186.8000030517578,9.823360459550024,183.2100067138672,1.1337183513422755,183.9900054931641,-0.03450684258875991
|
|
3008,2019-07-10,183.8699951171875,187.32000732421875,183.16000366210938,187.0,1467000.0,-0.01171732275631221,1.2068870612614946,-2.7946213266849225,43.77168473629955,58.00054582551048,-2.448969271718994,-2.8997755474298685,-8.708501940782924,-20.487710389448353,22.26754136680695,4.160003662109375,3.294718596268325,2.3089942932128906,-6.792316715976426,11.410305302402207,-2.2416612113817678,6.859649797807549,3.84207562449825,47.88509366161959,-3.6123025838168985,4.550655504594655,7,-1.6649932861328125,-6.0999908447265625,-14.36749267578125,-23.449996948242188,-8.42999267578125,2,-0.013650919527333438,1.574258024066506,186.0500030517578,1.0419850440292706,186.8000030517578,9.823360459550024,183.2100067138672,-0.013650919527333438
|
|
3009,2019-07-11,183.07000732421875,184.41000366210938,181.6000061035156,183.7100067138672,1244600.0,-0.004350833818529742,1.7549086339599211,0.20447232947232946,43.43668574645336,56.04281279494142,-0.8336688016618723,-1.2021399515019198,-7.85493170842588,-19.376966653170342,23.900587145935177,2.8099975585937784,2.500646881445334,0.9000061035156364,-6.701240944457652,8.501253151488925,-2.900617420471008,4.7006296275022805,4.391221966012182,35.80070485353199,-11.743091896693592,3.800623523986644,7,-0.0850067138671875,-3.165008544921875,-13.832504272460938,-22.650009155273438,-5.2400054931640625,3,0.017916636521939644,1.2068870612614946,183.8699951171875,1.574258024066506,186.0500030517578,1.0419850440292706,186.8000030517578,0.017916636521939644
|
|
3010,2019-07-12,189.5200042724609,190.5200042724609,184.6100006103516,185.0,3094500.0,0.03523240667609273,-1.2301887770231583,-7.06251341105782,63.68515498710778,56.0905494443413,-6.491091377604704,-6.820443398972088,-14.15336989324291,-25.41934219671137,24.31711771793595,7.449996948242159,2.8907074183210284,6.6000030517577954,-0.7799147313139088,13.9799208348295,2.910044160221929,10.289961943293662,-14.350006103515597,88.7892353668696,38.09225327933649,3.689958891535858,7,-4.605003356933565,-9.615005493164034,-20.32500457763669,-29.100006103515597,-10.850006103515597,4,-0.03535245249683505,1.7549086339599211,183.07000732421875,1.2068870612614946,183.8699951171875,1.574258024066506,186.0500030517578,-0.03535245249683505
|
|
3011,2019-07-15,189.1699981689453,191.44000244140625,186.75,189.72000122070312,1815400.0,-0.001846802952855664,1.350875180217906,-0.12168197607883327,61.85977448276474,56.02440625931379,-5.293073807334849,-5.785742002240511,-13.681116842399035,-24.668393440789288,24.999872518903697,4.69000244140625,3.13410194834546,5.626997375488287,-1.6485709188764872,12.902565669853061,1.9892132283058857,9.264781522670688,-13.69299987792968,76.93084230407807,21.247012693713813,3.637784147182391,7,-3.654998779296875,-8.805000305175781,-19.974998474121094,-28.75,-9.5,0,-0.05471264441987844,-1.2301887770231583,189.5200042724609,1.7549086339599211,183.07000732421875,1.2068870612614946,183.8699951171875,-0.05471264441987844
|
|
3012,2019-07-16,190.17999267578125,191.13999938964844,187.6699981689453,189.32000732421875,1430100.0,0.005339083980610448,1.4964048520775015,-1.5636010542377583,77.89289208500377,57.47366614145788,-5.25160015984369,-6.595164492146864,-14.621984847299132,-25.267342193660113,24.797480811342435,3.470001220703125,3.200886953644101,6.294992065429682,-1.5603469767394813,14.150331107598845,2.3673225443451145,10.22266158651425,-14.064474218749979,87.19501794148938,25.107965643784873,3.927669521084578,7,-4.109992980957031,-9.814994812011719,-20.98499298095703,-29.029991149902344,-6.8499908447265625,1,-0.05568407164650824,1.350875180217906,189.1699981689453,-1.2301887770231583,189.5200042724609,1.7549086339599211,183.07000732421875,-0.05568407164650824
|
|
3013,2019-07-17,190.3800048828125,190.9600067138672,188.9900054931641,190.3300018310547,959700.0,0.0010516995201079737,2.2561822973807524,0.05814407381121363,78.03515997816248,58.99778407736908,-4.424465716518682,-6.967310815269798,-14.718495227688948,-25.069334691396364,24.128804863570295,1.9700012207030966,3.230829828747062,6.377503967285151,-1.8024859145085657,14.557493849078867,2.2875090263883067,10.467498908181994,-13.651507066406225,89.22766307836882,20.180929702226067,4.089994940896858,7,-4.310005187988281,-10.015007019042969,-21.10000228881836,-28.69000244140625,-6.410003662109375,2,-0.08246670766026776,1.4964048520775015,190.17999267578125,1.350875180217906,189.1699981689453,-1.2301887770231583,189.5200042724609,-0.08246670766026776
|
|
3014,2019-07-18,189.38999938964844,190.5,187.1000061035156,189.55999755859372,1114900.0,-0.00520015478397251,2.317062278096627,-3.399755874274683,71.58136187692776,60.2551234045557,-2.892046734089405,-6.110222614684005,-13.51475497103894,-23.67152918131194,23.204460128859242,3.3999938964844034,3.336615463471645,5.272998809814453,-3.150046166179635,13.696043785808541,1.0614763218173948,9.484521297811511,-12.07304138824216,69.98532207653508,-1.252533065794097,4.2115224879970485,7,-2.8699951171875,-9.025001525878906,-20.29999542236328,-19.199996948242188,-9.360000610351562,3,-0.0736575162004286,2.2561822973807524,190.3800048828125,1.4964048520775015,190.17999267578125,1.350875180217906,189.1699981689453,-0.0736575162004286
|
|
3015,2019-07-19,187.94000244140625,190.5500030517578,187.8800048828125,190.1000061035156,952800.0,-0.007656143159169626,-1.3421049109234249,12.706040750383432,66.91463566920578,61.46289102762304,-0.7828674444397734,-4.792528298758867,-11.90182880753224,-21.856983693216534,22.068466854405248,2.6699981689453125,3.281143510923755,3.751001739501959,-4.781715336450645,12.283718815454563,-0.5153567984743574,8.017360277478275,-10.058122662399967,25.373173175778557,-45.921930998144134,4.266358537976303,7,-1.4199981689453125,-6.4199981689453125,-19.029998779296875,-17.75,-5.589996337890653,4,-0.05379376651601109,2.317062278096627,189.38999938964844,2.2561822973807524,190.3800048828125,1.4964048520775015,190.17999267578125,-0.05379376651601109
|
|
3016,2019-07-22,187.75,189.66000366210938,186.0800018310547,189.4600067138672,970100.0,-0.0010109739221988434,2.393365682921009,0.7916684327272318,67.12027709622342,63.81084740646095,-0.4961074308407092,-4.363123669370168,-11.50067865902679,-21.293130424880758,21.714358609377733,3.5800018310546875,3.041852407462386,3.2669990539550895,-5.334208872777282,11.86820698068746,-1.0336049094111104,7.567603017321289,-9.325795314497725,33.00393230643041,-38.661676275493285,4.300603963366186,7,-1.2299957275390625,-6.2299957275390625,-15.512500762939453,-15.864997863769531,-7.6399993896484375,0,-0.04836219350761484,-1.3421049109234249,187.94000244140625,2.317062278096627,189.38999938964844,2.2561822973807524,190.3800048828125,-0.04836219350761484
|
|
3017,2019-07-23,189.07000732421875,189.83999633789062,186.7100067138672,189.0,1040800.0,0.007030664842709644,2.8882212449768745,-0.04093979494409594,67.70159648001912,66.46972648909646,-1.5004665732737408,-5.456467565376613,-12.588878677201876,-22.225580345466568,21.353011054198774,3.1299896240234375,3.0988733392108543,4.265505981445301,-4.524265792363195,13.055277755253798,-0.12937990545896128,8.660391868349564,-10.125170728480327,61.2705430622608,-11.826158650121556,4.394885886904253,7,-2.5500030517578125,-5.765007019042969,-16.150005340576172,-17.18500518798828,-6.3700103759765625,1,-0.049717082515124855,2.393365682921009,187.75,-1.3421049109234249,187.94000244140625,2.317062278096627,189.38999938964844,-0.049717082515124855
|
|
3018,2019-07-24,192.2100067138672,192.4199981689453,189.07000732421875,189.07000732421875,1067800.0,0.01660760177717635,-1.1337525451567914,44.85244115082825,67.71551055092088,69.16737368959285,-3.724717742432574,-7.819955958781918,-15.25883110338657,-24.971157398881445,22.426289163395186,3.3499908447265625,3.1769287292767103,6.6580047607421875,-1.971591806928302,15.287601328412677,2.3432064769069427,10.972803044577432,-12.765363484302043,96.68783002565597,25.09038424246286,4.314798283835251,7,-3.69500732421875,-8.415008544921875,-17.327510833740234,-19.430007934570312,-6.150009155273466,2,-0.046199493120208324,2.8882212449768745,189.07000732421875,2.393365682921009,187.75,-1.3421049109234249,187.94000244140625,-0.046199493120208324
|
|
3019,2019-07-25,191.2100067138672,193.7100067138672,190.6999969482422,192.9499969482422,1017100.0,-0.005202642760887333,-1.1811587793011942,-0.5541371250297643,67.07940950735383,69.5445130807313,-1.6188728294478096,-6.034606068277611,-13.890972339536859,-23.52106392754888,23.635159249270615,3.010009765625,3.652897731491521,4.963004302978504,-3.09146904163714,13.017477647594148,0.9357676306706821,8.990240975286326,-10.986842187939232,67.23462123030157,-3.363654983936499,4.0272366723078274,7,-1.31500244140625,-6.7700042724609375,-14.267505645751953,-16.37000274658203,-6.540008544921875,3,-0.03786415584409364,-1.1337525451567914,192.2100067138672,2.8882212449768745,189.07000732421875,2.393365682921009,187.75,-0.03786415584409364
|
|
3020,2019-07-26,190.6100006103516,192.7400054931641,189.80999755859372,192.25,899000.0,-0.0031379430074152115,1.236638420546863,0.9425336747579464,59.324506199856415,69.2628166048526,-0.9476459053900328,-4.856635358725356,-12.993418964634486,-22.487767049709078,24.808836816346393,2.9300079345703693,4.40838837736888,3.8379981994629304,-3.8945649524844725,11.570561351410333,-0.028283376510756852,7.704279775436618,-9.307888709388493,59.37085033197381,-7.436227095018907,3.866281575973701,7,-0.7149963378906534,-6.169998168945341,-13.567501068115263,-15.669998168945341,-11.070007324218778,4,-0.05550601645861464,-1.1811587793011942,191.2100067138672,-1.1337525451567914,192.2100067138672,2.8882212449768745,189.07000732421875,-0.05550601645861464
|
|
3021,2019-07-29,192.08999633789062,192.33999633789062,188.67999267578125,190.6699981689453,841800.0,0.007764522967315113,2.8125074505877024,-0.8658528642804791,64.27218309376727,67.74940449471521,-2.2013796475015397,-5.692853571418425,-14.278907552637406,-23.524500843689395,25.850527087265075,3.660003662109375,5.349086884971484,4.72399444580077,-2.705379622558098,12.153368514159638,1.0093074116213359,8.438681479980204,-9.795252851895214,76.85699462890625,12.17711759114411,3.714687034179436,7,-2.1949920654296875,-7.649993896484375,-14.287494659423828,-16.389991760253906,-11.389999389648438,0,-0.0507053486389899,1.236638420546863,190.6100006103516,-1.1811587793011942,191.2100067138672,-1.1337525451567914,192.2100067138672,-0.0507053486389899
|
|
3022,2019-07-30,191.7700042724609,193.4600067138672,189.4600067138672,190.97999572753903,1075500.0,-0.0016658445079401618,-1.088780169082349,0.5563447631123671,70.46634172566601,66.90842468888226,-1.8239314467079453,-4.681980114020604,-13.641612169008368,-22.736413173275707,26.586325050870883,4.0,5.156552046835884,3.8130020141601335,-2.9862483231240162,10.612252351444283,0.41337684551805864,7.212627182802208,-8.56203972823576,61.43147063373795,-5.15088733773387,3.3996251686420687,7,-1.8749999999999716,-7.330001831054659,-13.967502593994112,-16.06999969482419,-3.360000610351534,1,-0.060802020140455215,2.8125074505877024,192.08999633789062,1.236638420546863,190.6100006103516,-1.1811587793011942,191.2100067138672,-0.060802020140455215
|
|
3023,2019-07-31,191.08999633789062,194.25,189.0399932861328,191.0,1256800.0,-0.003545955673047496,-1.5985007610350077,0.11391818287171167,70.90714107282376,66.83351126620404,-1.1539725240242547,-3.3690009831738053,-12.68273397329287,-21.504642106802123,27.41534649048072,5.2100067138671875,5.044572071395095,2.6214942932128906,-3.427553536870164,8.670542123295945,-0.40302962182863666,5.646018208254418,-7.041868420094119,43.267513341149915,-26.0845609708285,3.024523915041533,7,-0.9249954223632812,-6.379997253417969,-13.287494659423828,-15.389991760253906,12.050003051757812,2,-0.04390601052089094,-1.088780169082349,191.7700042724609,2.8125074505877024,192.08999633789062,1.236638420546863,190.6100006103516,-0.04390601052089094
|
|
3024,2019-08-01,185.4499969482422,192.1499938964844,184.07000732421875,191.27999877929688,1662300.0,-0.029514885644121525,1.1347410941591145,-64.78043404543914,38.922151212145906,63.72323521541962,4.322969256964569,2.514927123026979,-6.90037831711976,-15.384462952223885,27.479866864668956,8.079986572265653,4.3068641205211975,-3.0915046691894474,-8.945068877940201,2.7620595395613066,-6.018286773564824,-0.16472256481407044,8.800003051757812,13.555899969422445,-51.13418691241078,2.926782104375381,8,3.7100067138671875,0.19000244140625,-7.0699920654296875,-9.749992370605469,8.94000244140625,3,0.0032892996516025175,-1.5985007610350077,191.08999633789062,-1.088780169082349,191.7700042724609,2.8125074505877024,192.08999633789062,0.0032892996516025175
|
|
3025,2019-08-02,178.92999267578125,184.88999938964844,177.60000610351562,184.6000061035156,1937700.0,-0.03515774807092942,1.3327978515625,0.9725577438984444,29.13611336510685,59.50277257862889,10.538760854990414,9.167885095746158,-0.2847330822093568,-8.425301116153719,27.5278062329946,7.8499908447265625,3.3322045009871886,-9.397508239746088,-16.292134010495346,-2.5028824689968303,-12.844821125120717,-5.950195354371459,15.32000732421875,7.987910269122982,-52.87545665064956,3.447312885374628,8,6.9950103759765625,6.7400054931640625,-0.54998779296875,-3.2299880981445312,14.330001831054716,4,0.03207961620813826,1.1347410941591145,185.4499969482422,-1.5985007610350077,191.08999633789062,-1.088780169082349,191.7700042724609,0.03207961620813826
|
|
3026,2019-08-05,174.4600067138672,176.5500030517578,172.1199951171875,173.60000610351562,2364500.0,-0.024981759039210516,-1.3193621704101075,-0.1516752334562294,21.92861179427453,54.41688539132394,14.444279149509555,13.350474181700235,4.408877586401445,-3.5316245757725255,27.36685165727815,6.80999755859375,2.4881437794524572,-13.25049438476563,-22.52020427282838,-3.9807844967028814,-17.88534932879702,-8.615639440734242,19.123993530273424,10.573931678149254,-45.01884473538776,4.634854944031375,8,8.724990844726562,8.724990844726562,4.812496185302734,1.2399978637695312,21.949996948242188,0,0.029118344473053615,1.3327978515625,178.92999267578125,1.1347410941591145,185.4499969482422,-1.5985007610350077,191.08999633789062,0.029118344473053615
|
|
3027,2019-08-06,179.6300048828125,180.4600067138672,175.82000732421875,176.5,1371900.0,0.029634288490110183,-1.0668193681692133,3.6395379783893116,33.69730117988337,50.63708435009755,8.710386352886616,8.089603172909989,-0.554049087309977,-8.223927720329073,26.89599641492665,6.0,1.9173843774004808,-7.759496307373041,-17.692239323836873,2.1732467090907903,-12.725867815604971,-2.7931247991411112,12.666155053710924,33.935870350655584,-16.683447256367735,4.9663715082319175,8,3.55499267578125,3.55499267578125,-0.3575019836425781,-3.9300003051757812,19.099990844726534,1,0.005956644415434642,-1.3193621704101075,174.4600067138672,1.3327978515625,178.92999267578125,1.1347410941591145,185.4499969482422,0.005956644415434642
|
|
3028,2019-08-07,181.3600006103516,181.58999633789062,176.02000427246094,177.44000244140625,1009300.0,0.00963088393093181,1.5433813974714943,1.2523936273936365,38.08958645095237,47.415992899386275,5.899900781626798,6.494921425918648,-2.079358785995595,-9.42315745278367,26.18999395056297,5.5699920654296875,1.3599658086071145,-5.904000854492153,-16.08432267569944,4.276320966715133,-10.994161765095782,-0.8138399438885244,9.725589437011678,46.130834030377486,-1.9545929415704961,5.0901609106036405,8,1.824996948242159,1.824996948242159,-2.087497711181669,-5.659996032714872,13.819992065429659,2,0.03887297655509259,-1.0668193681692133,179.6300048828125,-1.3193621704101075,174.4600067138672,1.3327978515625,178.92999267578125,0.03887297655509259
|
|
3029,2019-08-08,186.3500061035156,186.8800048828125,182.25999450683597,182.6000061035156,1481200.0,0.0275143663231725,-1.0857725453456177,0.9566330999100752,47.86577672766355,46.14280073580929,0.16539901542671487,1.8585324463135464,-6.416908015207611,-13.888548565334645,25.844613145148177,5.520004272460909,0.7623006089136766,-1.0779953002929972,-11.077920614648122,8.921930014062127,-6.077957957470545,3.921967356884551,3.5976482480371317,96.40922473824351,43.57332266315815,4.999962657177559,8,-3.1650085449218466,-3.1650085449218466,-7.077503204345675,-10.650001525878878,7.349990844726591,3,0.09009923657746577,1.5433813974714943,181.3600006103516,-1.0668193681692133,179.6300048828125,-1.3193621704101075,174.4600067138672,0.09009923657746577
|
|
3030,2019-08-09,182.82000732421875,186.0,180.94000244140625,185.3500061035156,950700.0,-0.01894284230576293,1.6423056389988924,-0.6746663411458258,43.927084108678365,43.882234181910526,2.7649440693954546,5.1235341311271725,-2.3348776479282947,-9.859674563941866,24.47940171218592,5.410003662109347,-0.2166213837032558,-4.272994232177723,-14.425572752150345,5.8795842877948985,-9.349283492164034,0.8032950278085877,6.057987473272078,72.49325967216369,16.440349758295227,5.076289259986307,8,0.364990234375,0.364990234375,-4.977504730224609,-7.120002746582031,12.649993896484375,4,0.06328624659176985,-1.0857725453456177,186.3500061035156,1.5433813974714943,181.3600006103516,-1.0668193681692133,179.6300048828125,0.06328624659176985
|
|
3031,2019-08-12,178.82000732421875,182.0500030517578,177.66000366210938,182.0,965400.0,-0.021879443385571462,1.6768298923510638,1.2569147075498013,38.15576311244109,40.2921698915522,5.235176940292973,8.757377116178134,2.125961618183453,-5.368775501486823,22.9869625500603,5.160003662109375,-1.2929684325298751,-7.755494689941401,-18.50016723505152,2.9891778551687196,-13.12783096249646,-2.3831584173863405,9.052507492453884,27.124779947794515,-27.10040698797261,5.37233627255506,8,4.364990234375,4.364990234375,-1.0600051879882812,-3.1200027465820312,16.53999328613284,0,0.08075151879641784,1.6423056389988924,182.82000732421875,-1.0857725453456177,186.3500061035156,1.5433813974714943,181.3600006103516,0.08075151879641784
|
|
3032,2019-08-13,179.58999633789062,183.72000122070312,176.4199981689453,177.6199951171875,1677500.0,0.004305944425311514,-2.3409662281069306,-0.619498666052475,34.57210639671898,36.254943816429446,2.856110013436023,7.539908296592955,1.8907099812436172,-5.711214459106429,21.304378722738708,7.3000030517578125,-2.1362660151163197,-6.456005859375011,-17.49255260175454,4.580540883004517,-11.974279230564775,-0.9377324881852473,7.337367296812914,32.872853266940275,-15.320932350896037,5.518273371189765,8,2.5449981689453125,3.595001220703125,-1.2099952697753906,-3.8899917602539062,14.020004272460966,1,0.09365781873825885,1.6768298923510638,178.82000732421875,1.6423056389988924,182.82000732421875,-1.0857725453456177,186.3500061035156,0.09365781873825885
|
|
3033,2019-08-14,174.67999267578125,176.86000061035156,174.00999450683594,176.0500030517578,1770800.0,-0.027340073290448852,-1.1033203267962817,-0.6954363081498923,31.55543342163068,35.43641961748331,5.80390208244998,11.819384694351271,7.1240407822213285,-0.30685890110686387,19.679946694834925,5.5800018310546875,-3.454328561196121,-10.581008911132812,-22.51639242300564,1.354374600740016,-16.548700667069227,-4.613317155196398,11.35892884787134,5.205886781536288,-38.90306963634047,5.967691755936419,8,4.82000732421875,8.5050048828125,4.517505645751953,1.0200119018554688,14.620010375976562,2,0.13768035298923054,-2.3409662281069306,179.58999633789062,1.6768298923510638,178.82000732421875,1.6423056389988924,182.82000732421875,0.13768035298923054
|
|
3034,2019-08-15,175.44000244140625,176.35000610351562,172.44000244140625,176.1999969482422,1136600.0,0.0043508690032729724,6.3772761951374,0.554736314529153,33.13319668167884,35.880539985991305,3.8829891131036334,10.498978772300234,6.55714029942925,-0.6168878062760825,18.629206626372845,3.910003662109375,-4.981921411231042,-9.123499298095709,-21.658308377336567,3.4113097811451496,-15.390903837716138,-2.8560947584752796,9.76378349785844,22.123897788600466,-19.226099673988593,6.2674045396204265,8,4.05999755859375,7.7449951171875,4.5475006103515625,0.26000213623046875,19.739990234375,3,0.11251704263380757,-1.1033203267962817,174.67999267578125,-2.3409662281069306,179.58999633789062,1.6768298923510638,178.82000732421875,0.11251704263380757
|
|
3035,2019-08-16,177.8300018310547,179.5399932861328,176.17999267578125,177.50999450683594,977600.0,0.013622887348321067,-1.2550256531044865,-0.42106531210472425,34.459461931341394,37.27285666788762,1.4757364526134324,7.707917349521779,4.493230741993301,-2.4902194536817888,17.296249245292664,4.0999908447265625,-6.550270591804917,-6.227999877929676,-19.00260867418001,6.546608918320658,-12.615304276054843,0.1593045201954908,6.588756658885359,47.783687703416724,10.473782526298983,6.38730439812517,8,1.8300018310546875,5.3549957275390625,3.6149978637695312,-2.1299972534179688,16.02000427246091,4,0.08924250662868793,6.3772761951374,175.44000244140625,-1.1033203267962817,174.67999267578125,-2.3409662281069306,179.58999633789062,0.08924250662868793
|
|
3036,2019-08-19,178.6699981689453,181.02999877929688,177.3699951171875,179.9499969482422,1181500.0,0.0047235917968928565,1.1279075956778624,-3.999904634751097,35.88361225570314,37.51578012075649,1.4480025408056179,6.485295955461368,3.9277862998973205,-2.8551518482096014,16.42027754139351,3.660003662109375,-7.029374965409517,-4.934003448486322,-17.80120288300023,7.9331959860275845,-11.367603165743276,1.499596268770631,5.0108345186295935,55.23046455442437,20.10545278052534,6.433599717256958,8,0.9900054931640625,4.5149993896484375,3.740001678466797,-2.9699935913085938,14.350006103515597,0,0.09402811453477611,-1.2550256531044865,177.8300018310547,6.3772761951374,175.44000244140625,-1.1033203267962817,174.67999267578125,0.09402811453477611
|
|
3037,2019-08-20,179.6699981689453,180.6000061035156,177.24000549316406,178.83999633789062,1039200.0,0.005596910562759572,1.4981252800735456,-0.6484395489116181,37.77825171196021,37.48118737197958,0.5076578291415501,5.001386726135053,3.2563701587753258,-3.7006085192230103,15.454104640938732,3.360000610351534,-6.6356066764049615,-3.464002990722662,-16.176318256728138,9.248312275282814,-9.8201606237254,2.892154642280076,3.317184264406336,84.16762293189142,48.00413609829779,6.356157633002734,8,-0.0099945068359375,3.5149993896484375,3.270000457763672,-3.5099945068359375,11.8699951171875,1,0.0873267802154305,1.1279075956778624,178.6699981689453,-1.2550256531044865,177.8300018310547,6.3772761951374,175.44000244140625,0.0873267802154305
|
|
3038,2019-08-21,183.3300018310547,183.52999877929688,179.91000366210938,182.0,971300.0,0.020370700169250577,3.184975788740221,1.6024083095872783,47.63076041581403,37.45507444844075,-3.177680925481127,0.6766997697591819,-0.03477197331710613,-7.1246177486271165,14.151283400269405,3.8600006103515625,-5.423518804157169,0.6400009155273381,-11.336606743733768,12.616608574788444,-5.348302914103215,6.628304745157891,-11.210006713867188,98.19660041222134,56.72901352688628,5.988303829630551,8,-4.1100006103515625,-0.1450042724609375,-0.1125030517578125,-7.1699981689453125,6.3899993896484375,2,0.05607373957684403,1.4981252800735456,179.6699981689453,1.1279075956778624,178.6699981689453,-1.2550256531044865,177.8300018310547,0.05607373957684403
|
|
3039,2019-08-22,183.97000122070312,185.1199951171875,180.77999877929688,183.8800048828125,1070600.0,0.0034909691990197,2.631820213241397,0.06766632630818123,56.484830731825326,38.85037962879041,-4.683284983530001,-0.5623450943041917,-0.2670116197279526,-7.548851219825565,12.65308958279084,4.339996337890625,-4.825612715081377,1.64200057983399,-9.66950162729404,12.95350278696202,-4.01375052373001,7.2977516833979905,-11.621806030273433,87.13653710922831,39.72240064922088,5.6557511035640085,8,-5.19000244140625,-0.785003662109375,-0.75250244140625,-7.80999755859375,8.55999755859375,3,0.02897212477952027,3.184975788740221,183.3300018310547,1.4981252800735456,179.6699981689453,1.1279075956778624,178.6699981689453,0.02897212477952027
|
|
3040,2019-08-23,180.02999877929688,184.1199951171875,178.8300018310547,183.0,1654100.0,-0.021416548433239146,1.0307109260137886,-33.001356391997284,57.26583850684417,40.973721339279635,-1.31941562618141,2.681891656796381,3.926350703898663,-3.413004877573229,11.21750722789398,5.2899932861328125,-4.601404130465909,-1.7690017700195426,-12.419975113115527,8.881971573076441,-7.094488441567535,3.5564849015284494,-7.170931591796858,35.406052790057764,-15.979578891304662,5.325486671547996,8,-1.25,3.154998779296875,3.4125022888183594,-3.8699951171875,12.660003662109375,4,0.0841526078942938,2.631820213241397,183.97000122070312,3.184975788740221,183.3300018310547,1.4981252800735456,179.6699981689453,0.0841526078942938
|
|
3041,2019-08-26,182.3500061035156,182.97999572753903,180.16000366210938,182.97999572753903,805400.0,0.012886781869408725,7.952503209242528,0.21211763134369765,53.83314596738883,43.11383684713184,-3.4487020169130744,-0.4271239448200106,1.8212845557174546,-5.533505103338001,10.066286113856496,2.949996948242159,-5.12312706762458,1.038005065917929,-8.460039051853641,10.5360491836895,-3.711016992967842,5.7870271248037,-9.000501798828083,64.8478088698602,10.789971438332174,4.7490220588857825,8,-3.5700073242187216,0.8349914550781534,1.669998168945341,-6.190002441406222,6.779998779296903,0,0.06306553120415992,1.0307109260137886,180.02999877929688,2.631820213241397,183.97000122070312,3.184975788740221,183.3300018310547,0.06306553120415992
|
|
3042,2019-08-27,180.11000061035156,183.8000030517578,179.8000030517578,182.9499969482422,1428400.0,-0.01228409881101089,-1.3121444384663556,4.508004941022598,48.26340750313099,44.97027841174298,-1.2596415641306749,0.9428971144041611,4.040896704423574,-3.1873829011602197,8.68948547384107,4.0,-5.272079436924372,-0.6190002441406364,-8.746771854283509,7.508771366002236,-4.6828860492120725,3.4448855609308,-6.2896766731640525,20.349763840270146,-33.276919435850516,4.063885805071431,8,-1.3300018310546875,3.0749969482421875,3.910003662109375,-3.9499969482421875,10.039993286132841,1,0.07167843883382541,7.952503209242528,182.3500061035156,1.0307109260137886,180.02999877929688,2.631820213241397,183.97000122070312,0.07167843883382541
|
|
3043,2019-08-28,182.6999969482422,183.0800018310547,178.52999877929688,179.25,893100.0,0.014380080668001227,1.16151819272436,-1.2147892242722516,44.56682361545506,46.240681404384794,-2.8970145726358965,-2.432606024766528,1.308986610561476,-5.623190212449543,6.983977567796698,4.5500030517578125,-4.727985279212874,2.3904960632324332,-4.207800090093343,8.98879221655821,-0.9086520134304692,5.689644139895336,-8.427686163854673,63.27770085347386,14.440495861462722,3.2991480766628882,8,-2.0500030517578125,0.4850006103515625,2.212505340576172,-6.5399932861328125,10.419998168945312,2,0.04838531190777706,-1.3121444384663556,180.11000061035156,7.952503209242528,182.3500061035156,1.0307109260137886,180.02999877929688,0.04838531190777706
|
|
3044,2019-08-29,186.05999755859372,187.1999969482422,184.16000366210938,184.8300018310547,1423100.0,0.018390808245625667,-1.365760834070547,0.35652081610267244,54.84738021033558,48.50600565760637,-5.1318106887594865,-6.055007115706161,-2.126829178828956,-8.8142852047865,6.963350084746822,4.5,-3.975748751725831,5.7199966430663665,-0.9831540659624807,12.423147352095214,2.368421288551957,9.071571997580776,-11.353779400894211,86.85121533552591,39.31241246824356,3.3515753545144213,8,-3.8399963378905966,-2.8749999999999716,0.09500122070315342,-9.409996032714815,5.600006103515653,3,0.01967109378767362,1.16151819272436,182.6999969482422,-1.3121444384663556,180.11000061035156,7.952503209242528,182.3500061035156,0.01967109378767362
|
|
3045,2019-08-30,184.6699981689453,187.7400054931641,182.58999633789062,187.47999572753903,1239900.0,-0.0074707051912685785,2.0930827177917126,-2.2845587961642297,59.49365207895346,51.129343415745296,-2.983242560834583,-4.440604180446201,-0.8110170779017665,-7.2258221279449515,6.942796053471531,5.150009155273466,-2.5730226638515887,4.04299697875976,-2.893428000756302,10.979421958275822,0.5747844890017291,7.511209468517791,-9.214153283813232,66.66661144126675,15.862091456288923,3.4682124897580318,8,-2.17999267578125,-1.4850006103515625,2.4975051879882812,-7.374992370605469,6.6999969482421875,4,0.042562412347894485,-1.365760834070547,186.05999755859372,1.16151819272436,182.6999969482422,-1.3121444384663556,180.11000061035156,0.042562412347894485
|
|
3046,2019-09-03,179.5399932861328,184.25999450683597,178.25999450683594,183.52999877929688,2558300.0,-0.027779308678604675,1.2018360953156766,1.4199320141619205,49.92891240976301,52.47941682661228,2.5514627790167594,1.148371684634185,4.332921562163705,-1.924211453578721,5.716056655654446,6.410003662109375,-1.3411141793565093,-1.3410072326660156,-7.672231638102431,4.9902171727704,-4.506619435384238,1.8246049700522065,-3.101415552358162,13.502081180526677,-37.93605031978173,3.1656122027182114,9,3.4600067138671875,3.6450042724609375,7.627510070800781,-2.2449874877929688,12.620010375976562,1,0.07324278515659888,2.0930827177917126,184.6699981689453,-1.365760834070547,186.05999755859372,1.16151819272436,182.6999969482422,0.07324278515659888
|
|
3047,2019-09-04,180.6999969482422,181.8600006103516,179.99000549316406,180.6499938964844,2098900.0,0.006460976414657038,-1.7299600147021565,-0.012532075919056394,59.57988347579555,53.80709716661023,1.735428178846746,0.07656477074877444,3.1757949481182663,-2.91274393664861,5.2860224102386075,2.3200073242187784,-0.24130236397306248,-0.23450317382813068,-6.539245579388933,6.070239231732671,-3.3868743766085174,2.917868028952256,-3.357304993716383,25.738392549598977,-30.244599613300686,3.1523712027804,9,2.3000030517578125,2.4850006103515625,6.467506408691406,-3.4049911499023438,17.430007934570312,2,0.04665195393990462,1.2018360953156766,179.5399932861328,2.0930827177917126,184.6699981689453,-1.365760834070547,186.05999755859372,0.04665195393990462
|
|
3048,2019-09-05,188.41000366210938,188.9499969482422,183.8800048828125,184.0,5871700.0,0.04266744241327003,-1.1806446108511461,88.19469026553685,66.90121521439842,54.96447322022945,-5.786736979396494,-7.460706868596475,-4.26824427462995,-10.434723666847617,5.439752592604866,8.25,0.9866231280009572,7.123003387451178,-0.015158179822407192,14.261164954724762,3.553922603814385,10.69208417108797,-10.235526624492508,94.94861400553827,33.24996862825809,3.569080783636791,9,-4.8050079345703125,-5.225006103515625,-1.2425003051757812,-11.114997863769531,13.209991455078125,3,0.009235126588583276,-1.7299600147021565,180.6999969482422,1.2018360953156766,179.5399932861328,2.0930827177917126,184.6699981689453,0.009235126588583276
|
|
3049,2019-09-06,203.13999938964844,204.44000244140625,197.75,197.7899932861328,10969400.0,0.07818053946835835,-1.4640926206935312,1.2131523040406347,74.95561683274502,56.93000414532954,-19.56943695310116,-21.996095019630673,-18.5572369946768,-24.92313917818217,6.344545239570626,16.029998779296875,2.4995300564255274,21.013499450683582,9.049934027795501,32.97706487357166,15.031716739239556,26.99528216212761,-23.887970360969035,95.03436723546146,30.27121893411288,5.981782711444034,9,-11.790000915527344,-14.860000610351562,-15.702499389648438,-25.574996948242188,-0.100006103515625,4,-0.049325609444554996,-1.1806446108511461,188.41000366210938,-1.7299600147021565,180.6999969482422,1.2018360953156766,179.5399932861328,-0.049325609444554996
|
|
3050,2019-09-09,194.38999938964844,203.75999450683597,194.05999755859372,203.50999450683597,3878600.0,-0.04307374237614514,1.016632405750758,-1.7046700397583747,63.408388217575364,57.99391995090583,-9.575190289370369,-13.001447958118376,-9.549083502441391,-15.937195373418774,7.3060461726043355,9.699996948242244,3.0429421859504373,11.684999847412115,-1.4785222712107213,24.84852196603495,5.103238788100697,18.266760906723533,-12.115413551441804,61.61191747200759,-4.177065921030376,6.5817610593114155,9,-3.0400009155273438,-6.1100006103515625,-6.989997863769531,-16.824996948242188,9.5,0,-0.01404391036632946,-1.4640926206935312,203.13999938964844,-1.1806446108511461,188.41000366210938,-1.7299600147021565,180.6999969482422,-0.01404391036632946
|
|
3051,2019-09-10,193.25999450683597,194.2899932861328,190.8999938964844,194.2899932861328,2538300.0,-0.005813081364064443,5.582530887973634,0.1129385231090434,61.56594832220941,59.47198004191454,-7.526328547601281,-11.314255568030916,-8.171957305954152,-14.605759746120526,7.929948466342903,3.490005493164034,3.107105124811028,9.832995605468767,-4.000305837616082,23.666297048553616,2.9163448839263424,16.74964632701119,-8.325558676245379,54.27399047027668,-8.810580173316161,6.916650721542423,9,-1.9099960327148722,-4.979995727539091,-7.462493896484403,-15.694992065429716,9.820007324218722,1,-0.009779568681409723,1.016632405750758,194.38999938964844,-1.4640926206935312,203.13999938964844,-1.1806446108511461,188.41000366210938,-0.009779568681409723
|
|
3052,2019-09-11,196.41000366210938,198.77999877929688,192.0,193.0200042724609,2173600.0,0.016299333772163527,-1.4972334703718586,-3.2912654439869633,61.22939023307108,61.323376332760766,-9.075403997899144,-13.849619228997483,-11.0247644854893,-17.567187741218163,9.066893602869843,6.779998779296875,3.563768067748299,12.142004394531256,-2.7162825259114527,27.000291314973964,4.7128609343099015,19.57114785475261,-9.134899838220917,60.94358106603731,2.205416992540151,7.4291434602213515,9,-5.060005187988281,-7.970001220703125,-13.225006103515625,-18.845001220703125,8.550003051757812,2,-0.02163840904616765,5.582530887973634,193.25999450683597,1.016632405750758,194.38999938964844,-1.4640926206935312,203.13999938964844,-0.02163840904616765
|
|
3053,2019-09-12,198.72999572753903,201.5500030517578,196.8800048828125,198.1699981689453,2322500.0,0.011811985246030554,-1.9745361596252344,0.16519104997590925,62.3164114156671,62.15326868890872,-9.926267632020966,-15.046926999664919,-13.043805030023606,-19.678563126678085,9.933351769250015,5.1399993896484375,4.160302141034833,13.259496307373013,-2.2117035396946108,28.730696154440636,5.523896383839201,20.995096230906825,-9.395104069548438,57.82863286294791,2.571853575459045,7.7355999235338055,9,-7.37999725341794,-10.289993286132784,-15.544998168945284,-21.164993286132784,8.380004882812557,3,-0.0030191257365552726,-1.4972334703718586,196.41000366210938,5.582530887973634,193.25999450683597,1.016632405750758,194.38999938964844,-0.0030191257365552726
|
|
3054,2019-09-13,195.17999267578125,199.4199981689453,194.8600006103516,198.8000030517578,1512700.0,-0.017863448538613547,-1.1408466847909946,-6.464332425068448,62.72466524494027,62.51227015179614,-5.527860032379721,-10.47951738941967,-9.328801685025837,-15.99850496326053,10.451822016817683,4.559997558593722,5.181570975070315,8.722493743896479,-6.572022963801942,24.0170104515949,1.0752353900472542,16.369752097745703,-4.0324877237807755,33.2814819297263,-23.474777755719813,7.647258353849217,9,-3.8299942016601562,-6.739990234375,-11.9949951171875,-17.614990234375,10.100006103515625,4,0.0329951976794256,-1.9745361596252344,198.72999572753903,-1.4972334703718586,196.41000366210938,5.582530887973634,193.25999450683597,0.0329951976794256
|
|
3055,2019-09-16,193.6999969482422,194.91000366210938,192.1199951171875,194.16000366210938,1310800.0,-0.007582722528315267,1.846937742796864,0.12707331363465843,59.66943893483343,63.59455087680396,-2.9415948354578916,-8.16841989298581,-7.672455856190936,-14.419531021143257,11.453598399205283,3.05999755859375,6.226018287513,6.448998260498058,-8.60569417336103,21.503690694357147,-1.078347956431486,13.976344477427602,10.740005493164062,26.291085866075033,-28.22544318756066,7.5273462169295495,9,-1.4849929809570312,-5.2599945068359375,-10.514999389648438,-16.134994506835938,10.699996948242216,0,0.048218877052364384,-1.1408466847909946,195.17999267578125,-1.9745361596252344,198.72999572753903,-1.4972334703718586,196.41000366210938,0.048218877052364384
|
|
3056,2019-09-17,195.47000122070312,197.3300018310547,193.3800048828125,193.5,1201900.0,0.009137864224819214,-2.5746716931107336,-4.282548843997745,63.19133997133281,63.99582382075254,-2.474514536715816,-9.080857277615507,-9.357640484686328,-16.063611762978212,12.634814396770377,3.9499969482421875,6.7135664298753,7.379002380371105,-7.533827192832007,22.291831953574217,-0.07741240623045087,14.835417166972661,8.723601074218749,36.33507970517792,-21.573726617799878,7.45641478660155,9,-1.30999755859375,-7.029998779296875,-12.285003662109375,-17.904998779296875,9.990005493164062,1,0.04307565414827197,1.846937742796864,193.6999969482422,-1.1408466847909946,195.17999267578125,-1.9745361596252344,198.72999572753903,0.04307565414827197
|
|
3057,2019-09-18,195.3600006103516,197.16000366210938,192.6499938964844,195.4600067138672,1410500.0,-0.0005627493204306555,1.5771484374999838,-0.05076448809503925,61.35629615070231,63.37972170256409,-0.07409487396225245,-8.153147892269288,-9.138171208931595,-15.823855488613361,13.859294913003199,4.510009765624972,7.208058768526087,6.4845016479492585,-8.21229810052185,21.181301396420366,-0.8638982262862953,13.832901522184812,8.592129541015595,34.35845988301096,-21.926430991599595,7.348399874235559,9,2.3099975585937216,-6.919998168945341,-12.175003051757841,-17.79499816894534,11.479995727539034,2,0.039516795641809876,-2.5746716931107336,195.47000122070312,1.846937742796864,193.6999969482422,-1.1408466847909946,195.17999267578125,0.039516795641809876
|
|
3058,2019-09-19,193.6100006103516,196.05999755859372,193.1699981689453,195.6999969482422,1319300.0,-0.008957821429835033,1.0569408544929513,20.898687824235132,56.97395182193488,61.38175892358518,2.7838464109697156,-5.895788213562099,-7.22650176589255,-13.959505273548814,14.60734884072042,2.889999389648409,8.51913107047585,4.220501708984415,-10.378414488691789,18.819417906660618,-3.078956389853687,11.519959807822516,10.105486840331992,20.41102562012359,-30.68523683173045,7.299458098838101,9,3.7199935913085938,-5.169998168945341,-10.950004577636747,-16.04499816894534,14.389999389648409,3,0.058623036350059055,1.5771484374999838,195.3600006103516,-2.5746716931107336,195.47000122070312,1.846937742796864,193.6999969482422,0.058623036350059055
|
|
3059,2019-09-20,189.3000030517578,196.0399932861328,189.17999267578125,194.0800018310547,2431000.0,-0.022261234156327636,-1.7330573387802743,2.2870847630868383,54.057846973518465,60.342809896467756,5.502868937376974,-1.2290188326217617,-2.7757940954056153,-9.540696895890903,14.863219574825342,6.8600006103515625,9.394936309954034,-0.35599594116212074,-14.731239943613673,14.019248061289431,-7.543617942387897,6.831626060063655,14.183574552255834,1.4725182964844912,-45.685653890721014,7.187622001225774,9,6.064994812011719,-0.8600006103515625,-7.9575042724609375,-11.030006408691406,16.669998168945312,4,0.09408345098507054,1.0569408544929513,193.6100006103516,1.5771484374999838,195.3600006103516,-2.5746716931107336,195.47000122070312,0.09408345098507054
|
|
3060,2019-09-23,195.17999267578125,195.8699951171875,190.6999969482422,190.6999969482422,2339800.0,0.031061751343003152,-1.3080370979662876,-0.937237839252766,63.529410522386485,60.56097236315409,-0.28304017748362753,-6.235511881731156,-8.651780969390472,-15.265721391287059,15.546753729516716,6.5699920654296875,9.489209541727007,4.766493988037098,-9.059148100107706,18.5921360761819,-2.146327056035318,11.679315032109514,7.731441531103087,73.61954920158243,21.286879061325067,6.912821044072408,9,0.18500518798828125,-4.8699951171875,-13.837493896484375,-15.544990539550781,10.400009155273438,0,0.051747138449241614,-1.7330573387802743,189.3000030517578,1.0569408544929513,193.6100006103516,1.5771484374999838,195.3600006103516,0.051747138449241614
|
|
3061,2019-09-24,193.8500061035156,196.7899932861328,190.7400054931641,196.4499969482422,2009300.0,-0.006814154227758995,2.6890354815148902,-0.5803556527396088,61.34208412946046,60.57349390719736,1.2733470332518095,-4.215953885811672,-7.3218802100717255,-13.800981429677421,16.312450978648517,6.049987792968722,7.644379243272368,2.861507415771456,-10.500906260954537,16.22392109249745,-3.819699422591526,9.542714254134438,8.512170442124614,58.52139095717184,2.7080371423982186,6.681206838362993,9,1.5149917602539347,-3.0100021362304403,-12.427505493164034,-12.08000946044919,12.0,1,0.05442345865769593,-1.3080370979662876,195.17999267578125,-1.7330573387802743,189.3000030517578,1.0569408544929513,193.6100006103516,0.05442345865769593
|
|
3062,2019-09-25,193.0200042724609,195.1000061035156,190.57000732421875,193.94000244140625,1335000.0,-0.004281670389071124,1.7962908018857133,0.3538466955802246,54.511648382893284,59.70629801466693,1.7566365088100042,-2.4972095983918337,-6.534170778256225,-12.873055868768546,16.948196021561,4.529998779296847,6.9479327580157815,1.3860054016112997,-10.973383582740013,13.745394385962612,-4.7936890905643565,7.565699893786956,8.814884918384934,50.46006949666014,-0.38629218812305055,6.179694492175662,9,1.2799911499023722,-2.180000305175753,-11.597503662109347,-11.250007629394503,11.25,2,0.06444929108926112,2.6890354815148902,193.8500061035156,-1.3080370979662876,195.17999267578125,-1.7330573387802743,189.3000030517578,0.06444929108926112
|
|
3063,2019-09-26,191.5399932861328,193.92999267578125,189.63999938964844,192.3600006103516,962400.0,-0.007667655960876263,1.1666679510792919,0.8913140828951985,34.672294891450434,56.58936797539028,2.3573946051915584,-0.33831729517345366,-5.120970003540435,-11.287564460666175,17.842744514162444,4.2899932861328125,6.408143237449394,-0.5360054016113338,-12.16056222395045,11.088551420727782,-6.348283812780892,5.276273009558224,9.788700044110442,31.011832077140088,-13.656596010309837,5.812278411169558,9,1.7150039672851562,-0.18999481201171875,-10.11749267578125,-9.769996643066406,9.150009155273438,3,0.07987889520754998,1.7962908018857133,193.0200042724609,2.6890354815148902,193.8500061035156,-1.3080370979662876,195.17999267578125,0.07987889520754998
|
|
3064,2019-09-27,189.72000122070312,192.9600067138672,188.5500030517578,192.67999267578125,1117900.0,-0.009501890619317721,1.5056699958385351,3.60971343505756,42.44581054510573,54.67563148764276,3.7117701985646647,1.8655813948729474,-3.3583983793926677,-9.312366051499652,17.920663150352095,4.410003662109375,5.581927311302451,-2.5389976501464844,-13.876478103454673,8.798482803161704,-8.207737876800564,3.1297425765075957,11.122744083361653,14.199023732630145,-27.156042163850238,5.668740226654089,9,3.220001220703125,1.6299972534179688,-8.517501831054688,-7.950004577636719,6.759994506835909,4,0.0963525124482345,1.1666679510792919,191.5399932861328,1.7962908018857133,193.0200042724609,2.6890354815148902,193.8500061035156,0.0963525124482345
|
|
3065,2019-09-30,192.52999877929688,193.41000366210938,190.0500030517578,190.32000732421875,1213300.0,0.014811287900661885,-1.4436368075284092,-0.7466208901673317,48.880030452047116,53.08548598549991,0.8027754644023446,-0.3429559047097541,-6.147602960030213,-11.968242528142696,18.392385803077303,3.69000244140625,4.476487302130835,-0.12200012207031818,-10.882055181659211,10.638054937518575,-5.502027651864779,5.258027407724143,7.5751819896294705,48.300976267369855,8.22563370892842,5.3800275297944475,9,0.32500457763671875,-1.1800003051757812,-11.547500610351562,-10.760002136230469,1.80999755859375,0,0.06980731588126665,1.5056699958385351,189.72000122070312,1.1666679510792919,191.5399932861328,1.7962908018857133,193.0200042724609,0.06980731588126665
|
|
3066,2019-10-01,192.69000244140625,194.07000732421875,191.32000732421875,193.41000366210938,1317200.0,0.000831058344797464,1.6960671383906534,-0.3257936672328321,43.716208971350554,51.12547629890527,0.2312801506504627,0.561507433788961,-6.278400397773368,-11.948318126451284,19.617564339783694,2.75,3.5509113810755935,-0.6194969177246037,-9.437896870234255,8.198903034785047,-5.028696893979429,3.789703058530222,6.7218676644899915,63.20606810308907,24.705868009846995,4.409199976254826,10,-0.0200042724609375,-1.3400039672851562,-11.707504272460938,-10.920005798339844,8.050003051757841,1,0.06689500869962406,-1.4436368075284092,192.52999877929688,1.5056699958385351,189.72000122070312,1.1666679510792919,191.5399932861328,0.06689500869962406
|
|
3067,2019-10-02,189.1300048828125,191.75,187.1199951171875,190.9199981689453,1351900.0,-0.018475258256723914,1.6840631758654394,2.4860975713135254,34.43580295963298,48.62123753642727,3.1453885774280934,5.044053064079549,-2.7725162203686295,-8.226787812338017,20.603979788975607,5.57000732421875,2.839291975837881,-4.600994873046886,-11.472679191511872,2.2706894454180997,-8.03683703227938,-1.1651527138143933,9.630153199835433,28.92095302496729,-6.839618488278113,3.435842159232491,10,2.8249893188476562,2.2199935913085938,-8.147506713867188,-6.2050018310546875,13.69000244140625,2,0.0884048051025168,1.6960671383906534,192.69000244140625,-1.4436368075284092,192.52999877929688,1.5056699958385351,189.72000122070312,0.0884048051025168
|
|
3068,2019-10-03,190.1499938964844,190.3000030517578,185.3600006103516,188.75999450683597,1382800.0,0.005393057618244601,4.846095506378992,-0.7765388844845664,41.1162051654646,47.183277335532395,1.7690139622727372,4.385974701796357,-3.9371090070456205,-8.980113926897303,20.614447173631014,4.940002441406222,1.7158678349808838,-3.6680053710937273,-10.295768997320948,2.9597582551334938,-6.981887184207324,-0.35412355798013095,7.6789511489267,54.99413999884395,18.138415455244157,3.313881813113607,10,0.9250030517577841,1.2000045776366903,-9.167495727539091,-7.224990844726591,13.980010986328097,3,0.07425722234660337,1.6840631758654394,189.1300048828125,1.6960671383906534,192.69000244140625,-1.4436368075284092,192.52999877929688,0.07425722234660337
|
|
3069,2019-10-04,193.1199951171875,193.42999267578125,189.9499969482422,190.4499969482422,1193700.0,0.015619254883173506,1.1155032396005806,1.9208628355013997,49.02684166841187,45.57188079620189,-0.6728995415847976,0.6606841352827928,-6.987945822532197,-11.713132220491786,18.81443672543662,3.4799957275390625,0.7760371964578212,-0.19700393676757244,-5.164730092274141,4.770722218738996,-2.6808670145208566,2.2868591409857117,3.4620554847176663,89.0928648135398,48.79812562502524,2.4838630777532784,10,-2.0449981689453125,-1.7699966430664062,-11.202499389648438,-9.93499755859375,14.07000732421875,4,0.039198464766039276,4.846095506378992,190.1499938964844,1.6840631758654394,189.1300048828125,1.6960671383906534,192.69000244140625,0.039198464766039276
|
|
3070,2019-10-07,191.66000366210938,193.3999938964844,190.80999755859372,191.9199981689453,1162200.0,-0.007560022224483709,-1.6428443530996069,-0.09737628656825598,43.540178428213224,43.593891273841095,0.2629213094390934,2.0086490323846533,-5.608078895932408,-10.05736964201094,17.614567116758778,2.589996337890682,0.20260769952059832,-1.5204956054687386,-6.51404091634808,3.4730497054106024,-4.017268260908423,0.9762770499709461,3.7998419406404196,72.33063370350312,30.232344899138795,2.4967726554396736,10,-1.4300003051757812,-0.31000518798828125,-8.957504272460938,-8.475006103515625,16.149993896484347,0,0.02514865894465479,1.1155032396005806,193.1199951171875,4.846095506378992,190.1499938964844,1.6840631758654394,189.1300048828125,0.02514865894465479
|
|
3071,2019-10-08,191.3699951171875,194.2400054931641,188.94000244140625,190.05999755859372,1150500.0,-0.0015131406625304988,-1.9859274796692215,-5.038558600856967,43.27601981227602,42.34548809932806,0.18343509575245776,2.2659816543436477,-5.450928783815868,-9.633880045871507,16.786219229223292,5.300003051757841,0.11566336649823938,-1.7160041809082145,-6.7743292847542875,3.3423209229378585,-4.245166732831251,0.813158371014822,3.0798659863224884,67.68008110523029,23.586441523845366,2.5291625519230423,10,-1.569992065429659,-0.01999664306640625,-8.532493591308594,-8.18499755859375,19.74000549316409,1,0.015519680704827454,-1.6428443530996069,191.66000366210938,1.1155032396005806,193.1199951171875,4.846095506378992,190.1499938964844,0.015519680704827454
|
|
3072,2019-10-09,192.16000366210938,194.5,192.0,193.8500061035156,904300.0,0.004128173512457423,-1.4875501032430463,-1.290080603829797,47.47475069584064,43.76798318870475,-0.8285214007516686,1.2029229255472842,-6.357039167348233,-10.223783338558633,15.446878260599966,3.1300048828125,-1.1018076517694055,-0.7134956359863338,-5.535417920780645,4.108426648807978,-3.1244567783834896,1.697465506410822,-6.800003051757784,74.39828781016321,26.18085200053865,2.410961142397156,10,-2.2300033569335938,0.05500030517578125,-9.0675048828125,-8.975006103515625,21.05999755859375,2,0.044650300101688245,-1.9859274796692215,191.3699951171875,-1.6428443530996069,191.66000366210938,1.1155032396005806,193.1199951171875,0.044650300101688245
|
|
3073,2019-10-10,198.1300048828125,198.22000122070312,191.6100006103516,192.27999877929688,2435700.0,0.03106786587702537,1.1923721222120347,-3.461537072483716,64.5373850628565,46.222602579565944,-6.442970722701574,-5.074505349226456,-12.354242017146191,-15.975294656702204,14.015549644149953,6.610000610351534,-1.9737922706460438,5.286505126953131,0.612810768182527,9.960199485723734,2.949657947567829,7.6233523063384325,-12.587204284667934,99.03021174861142,43.045091422626186,2.3368471793852996,10,-6.340003967285156,-3.970001220703125,-15.037506103515625,-14.94500732421875,17.779998779296875,3,0.02367133864545279,-1.4875501032430463,192.16000366210938,-1.9859274796692215,191.3699951171875,-1.6428443530996069,191.66000366210938,0.02367133864545279
|
|
3074,2019-10-11,201.6199951171875,202.97999572753903,199.5500030517578,199.5500030517578,2285700.0,0.017614647697804298,-2.31401528833322,0.3538444283307163,61.50823255326946,47.625736146368425,-9.015506459932254,-8.49271498455002,-15.649618872518857,-19.262284604840886,13.148020455604545,4.849990844726534,-2.184643797254637,8.454495239257824,2.4151465440402546,14.493843934475393,5.4348208916490535,11.474169586866594,-15.570106494140589,90.31338133405805,35.04868731110595,3.019674347608779,10,-7.4499969482421875,-6.719993591308594,-18.224998474121094,-18.43499755859375,16.840011596679688,4,0.012449210526793708,1.1923721222120347,198.1300048828125,-1.4875501032430463,192.16000366210938,-1.9859274796692215,191.3699951171875,0.012449210526793708
|
|
3075,2019-10-14,203.0399932861328,205.1100006103516,201.2400054931641,201.88999938964844,1826100.0,0.007042943176940097,-2.159203298414393,0.5555547365084513,66.36977160733755,50.14279866147809,-9.820623393676215,-9.67304901300696,-16.644299270083764,-20.456031016988277,12.8232397032075,3.8699951171875,-1.2088925416655343,9.407493591308594,1.92265436697042,16.892332815646768,5.665073979139493,13.149913203477695,-15.974298236816367,87.19846902522073,31.00955671659888,3.7424196121690874,10,-7.804992675781222,-7.804992675781222,-13.224994659423828,-14.759994506835938,13.840011596679688,0,0.02043936806787161,-2.31401528833322,201.6199951171875,1.1923721222120347,198.1300048828125,-1.4875501032430463,192.16000366210938,0.02043936806787161
|
|
3076,2019-10-15,203.88999938964844,205.3999938964844,202.30999755859372,203.3999938964844,2059300.0,0.0041863974173685925,-1.3146055857493033,0.4260939946394679,69.34851643701532,54.02198904785391,-9.962497990456285,-10.392748230672595,-16.906238271185117,-20.984406937992873,12.226944583987889,3.089996337890682,-0.42936932615248224,9.836499786376947,1.0777032313235964,18.5952963414303,5.457101508850258,14.215898063903637,-15.380759895449188,89.0500707614237,30.80897276784154,4.379398277526677,10,-8.51000213623044,-8.51000213623044,-14.075000762939453,-15.610000610351562,13.149993896484375,1,0.01922604434096775,-2.159203298414393,203.0399932861328,-2.31401528833322,201.6199951171875,1.1923721222120347,198.1300048828125,0.01922604434096775
|
|
3077,2019-10-16,203.0800018310547,203.92999267578125,201.6699981689453,202.3600006103516,1440000.0,-0.003972718431597966,-1.1523694650720067,1.4693737738610804,71.04306297843735,57.347195471517544,-7.784185719386869,-9.459738788369748,-15.672131175889774,-19.89446132303894,11.674267372391657,2.2599945068359375,-0.05990015422378292,8.640502166748036,-0.997081422460468,18.27808575595654,3.8217103721437695,13.459293961352301,-12.881686896626917,83.1762639959898,20.60308227072612,4.818791794604255,10,-5.910003662109375,-7.70000457763669,-13.265003204345703,-14.800003051757812,13.660003662109403,2,0.039541061192116755,-1.3146055857493033,203.88999938964844,-2.159203298414393,203.0399932861328,-2.31401528833322,201.6199951171875,0.039541061192116755
|
|
3078,2019-10-17,204.9600067138672,205.6499938964844,204.22999572753903,204.8000030517578,1308200.0,0.009257459453720696,-1.1845817976947735,0.2222269317170435,77.72927194797796,60.53635439146933,-8.2053425641177,-11.010337141092634,-17.15320794686312,-21.493996687528636,11.187226803412528,2.569992065429716,0.583226295414903,9.953006744384766,-0.7560273248584792,20.66204081362801,4.598489709763129,15.307523779006402,-13.241523883233754,88.68871773449125,19.17049431645364,5.354517034621625,10,-7.665008544921875,-9.45500946044919,-15.065006256103516,-16.680007934570312,14.939987182617216,3,0.04030051832681303,-1.1523694650720067,203.0800018310547,-1.3146055857493033,203.88999938964844,-2.159203298414393,203.0399932861328,0.04030051832681303
|
|
3079,2019-10-18,207.1100006103516,209.0200042724609,203.30999755859372,203.6999969482422,2358000.0,0.010489821555704104,-1.725538609448025,21.312035094411772,77.18121950872603,64.27424784485964,-9.1213687979305,-12.393035341166325,-19.03193298448042,-23.157204368202002,11.57447845694621,5.7100067138671875,2.005786847380307,11.21250076293947,-0.4204760552462119,22.845477581125152,5.396012353846629,17.02898917203231,-13.719736451816033,75.44982054249178,3.113596519275333,5.816488409092845,10,-8.129997253417997,-9.919998168945341,-17.21500015258792,-18.830001831054716,15.050003051757784,4,0.042489512943963303,-1.1845817976947735,204.9600067138672,-1.1523694650720067,203.0800018310547,-1.3146055857493033,203.88999938964844,0.042489512943963303
|
|
3080,2019-10-21,205.27999877929688,207.6499938964844,203.0,207.16000366210938,1563400.0,-0.008835893127621675,2.25176063852486,-0.5513204879227439,72.09547324221256,67.47640933707481,-5.762146794584453,-10.295421305060415,-16.83253427736622,-20.882201654944225,11.953762187262784,4.649993896484403,3.1471869475351752,8.877498626708984,-3.4787499468077954,21.233747200225764,2.6993743399505945,15.055622913467374,-9.701571004811768,49.11561377649545,-23.368586245091592,6.1781242867583845,10,-4.964996337890625,-8.089996337890625,-15.384998321533203,-17.0,17.55999755859375,0,0.06420502734287603,-1.725538609448025,207.1100006103516,-1.1845817976947735,204.9600067138672,-1.1523694650720067,203.0800018310547,0.06420502734287603
|
|
3081,2019-10-22,204.3999938964844,207.1699981689453,203.9600067138672,206.4199981689453,1038300.0,-0.004286851559067828,-1.2138035179660411,1.0744675670410861,79.58153905091626,71.04383026541656,-3.17315365455147,-9.048430349178972,-15.456790404350755,-19.585578021393047,12.223967758956148,3.209991455078125,3.8664153415099065,7.469994354248087,-5.320583942554833,20.260572651051007,1.0747052058466409,13.865283502649532,-6.93974541228269,37.14276817040058,-39.164340195558545,6.39528914840146,10,-4.084991455078153,-7.209991455078153,-14.0724906921387,-16.11999511718753,24.430007934570284,1,0.061056807040065,2.25176063852486,205.27999877929688,-1.725538609448025,207.1100006103516,-1.1845817976947735,204.9600067138672,0.061056807040065
|
|
3082,2019-10-23,205.4600067138672,206.4199981689453,203.5,204.0500030517578,1067700.0,0.005185972842639108,-1.3266827156891352,-0.6980201385374353,79.61315312433038,72.71891560558032,-2.4006090206116255,-9.62200961846338,-16.02334857097651,-20.191115054079745,12.495476678456003,2.9199981689453125,5.017859102860058,7.908007049560553,-5.285532189443131,21.101546288564236,1.3112374300586964,14.504776669062409,-6.381392419309179,40.863869899905644,-36.56369520942173,6.5967696195018455,10,-1.1750030517578125,-8.270004272460938,-14.160003662109375,-17.180007934570312,20.229995727539062,2,0.05636126834353905,-1.2138035179660411,204.3999938964844,2.25176063852486,205.27999877929688,-1.725538609448025,207.1100006103516,0.05636126834353905
|
|
3083,2019-10-24,206.83999633789062,206.8800048828125,204.91000366210938,205.22000122070312,835800.0,0.00671658512084683,1.3176318529422324,1.1489297231781486,78.27699030884884,74.5821109117558,-2.6989826321145074,-10.326431722140171,-16.725385667645668,-21.185901944047316,12.99568275955937,1.970001220703125,6.360422073274236,8.522996520996088,-4.973577513616789,22.019570555608965,1.7747095036896496,15.271283538302526,-6.369587446426209,63.78726931236676,-11.662202057692213,6.748287017306433,10,-1.709991455078125,-9.649993896484375,-13.784996032714844,-18.55999755859375,18.69000244140625,3,0.04786312768590917,-1.3266827156891352,205.4600067138672,-1.2138035179660411,204.3999938964844,2.25176063852486,205.27999877929688,0.04786312768590917
|
|
3084,2019-10-25,208.0,208.05999755859372,205.0,206.3500061035156,993500.0,0.005608217378878733,2.4576458214797596,1.0185178208123151,84.09845858350677,76.55196502021904,-3.1947740215198905,-10.589663151491436,-17.204480680871484,-22.02221843360354,13.813148566679914,3.0599975585937216,7.65082811656265,8.769000244140614,-4.752073877046627,22.290074365327854,2.0084631835470077,15.52953730473422,-6.332647755196064,98.81427692604666,22.02141443371292,6.760537060593614,10,-2.654998779296875,-10.80999755859375,-15.115001678466797,-19.720001220703125,15.19000244140625,4,0.057211509117713444,1.3176318529422324,206.83999633789062,-1.3266827156891352,205.4600067138672,-1.2138035179660411,204.3999938964844,0.057211509117713444
|
|
3085,2019-10-28,205.97000122070312,207.52999877929688,203.0,203.8999938964844,2423900.0,-0.00975960951585031,-1.3410875942339842,1.254554534189023,78.40466764354537,77.55820404316682,-0.788348757980657,-7.906517927727634,-14.580171766308013,-19.626913852274527,14.382857735823663,5.0,7.905769176271519,6.0670013427734375,-7.387572592701844,19.52157527824872,-0.6602856249641889,12.794288310511064,-3.2732776920272215,58.69570461865104,-18.4546714303195,6.727286967737638,10,-0.625,-8.779998779296875,-14.067501068115234,-17.69000244140625,19.610000610351562,0,0.07860369153495395,2.4576458214797596,208.0,1.3176318529422324,206.83999633789062,-1.3266827156891352,205.4600067138672,0.07860369153495395
|
|
3086,2019-10-29,205.5800018310547,207.47999572753903,204.66000366210938,206.1300048828125,1179100.0,-0.0018934766584312035,-1.35982659882141,-0.2657010172490085,76.521732312623,78.16694508029856,-0.14909050921684752,-6.852657681075414,-13.615220416486096,-18.903858524916274,14.868063782893437,2.819992065429659,8.08088484365939,5.0325019836425895,-8.200350467123513,18.265354434408692,-1.5839242417404762,11.648928209025655,-2.5800018310546875,50.98820308070907,-25.415180738004665,6.616426225383054,10,0.43000030517578125,-8.389999389648438,-12.742504119873047,-17.300003051757812,25.209991455078125,1,0.08395755595439769,-1.3410875942339842,205.97000122070312,2.4576458214797596,208.0,1.3176318529422324,206.83999633789062,0.08395755595439769
|
|
3087,2019-10-30,205.8500061035156,206.1100006103516,204.3000030517578,205.7700042724609,1283600.0,0.0013133781012550916,5.033417257952717,-0.14545706755444582,69.69387453231043,77.2741231452244,0.016932241688834893,-6.119569126201043,-13.327518912719,-18.81765300853661,16.213236733737542,1.8099975585937784,8.007948014859352,4.46650619506832,-7.80707933356436,16.740091723701,-1.6702865692480202,10.60329895938466,-2.8500061035155966,56.32425847074267,-16.505767948659518,6.136792764316341,10,0.15999603271487217,-8.660003662109347,-12.747505187988253,-17.57000732421872,23.529998779296903,2,0.11163466138535427,-1.35982659882141,205.5800018310547,-1.3410875942339842,205.97000122070312,2.4576458214797596,208.0,0.11163466138535427
|
|
3088,2019-10-31,204.2700042724609,207.3999938964844,203.1499938964844,205.3500061035156,1802500.0,-0.007675500530518131,-1.5602235489312903,-13.49971390425329,57.49012578784519,75.08622384290432,1.663722350717876,-3.6127189738496384,-11.314663289073366,-16.891483492231004,17.605316081575722,4.25,7.734347311426973,2.1805038452148153,-8.942878816007635,13.303886506437266,-3.3811874853963957,7.742195175826026,4.75,25.09891077524294,-43.639221569874124,5.561691330611221,10,1.259994506835966,-7.080001831054659,-11.70000457763669,-15.990005493164034,26.61000061035159,3,0.10486120194316317,5.033417257952717,205.8500061035156,-1.35982659882141,205.5800018310547,-1.3410875942339842,205.97000122070312,0.10486120194316317
|
|
3089,2019-11-01,200.69000244140625,205.66000366210938,199.22999572753903,205.17999267578125,2010600.0,-0.017525832262085594,1.3596306541386327,4.157391316633465,44.08063396548979,71.97346392326844,4.735238569118366,0.5939386814399654,-7.3551153417882915,-12.970801371449852,18.515820274874603,6.430007934570341,7.387992449485864,-1.777998352050787,-12.10279851317219,8.546801809070615,-6.940398432611488,3.384401728509914,8.212601623535136,17.590435868068795,-46.796190379455,5.162400080560703,11,2.954994201660128,-3.5,-8.387504577636719,-12.410003662109375,28.959991455078153,4,0.12377296345463429,-1.5602235489312903,204.2700042724609,5.033417257952717,205.8500061035156,-1.35982659882141,205.5800018310547,0.12377296345463429
|
|
3090,2019-11-04,196.47999572753903,204.0,194.1499938964844,203.88999938964844,2671000.0,-0.020977660384933094,1.5819134469242386,1.650338480778648,34.03706021726488,66.91296627508495,8.454804550062022,5.463688050382473,-2.679640250977087,-8.49909752575482,19.260141338957297,9.850006103515597,6.540406714833381,-6.229004669189493,-15.679584197466738,3.2215748590877524,-10.954294433328101,-1.5037149050508845,12.035704003906261,17.479381177776535,-41.97866936396211,4.72528976413862,11,4.625000000000028,0.7100067138672159,-4.334995269775362,-8.199996948242159,36.710006713867216,0,0.1359426267033632,1.3596306541386327,200.69000244140625,-1.5602235489312903,204.2700042724609,5.033417257952717,205.8500061035156,0.1359426267033632
|
|
3091,2019-11-05,194.33999633789062,197.88999938964844,191.2100067138672,197.0,2104600.0,-0.01089169094148379,2.00900405526153,0.3589746757766315,32.19234511939955,61.643987607870415,10.077478636998762,8.261154707395178,-0.16423472772731884,-6.142156290046472,20.60806771674035,6.67999267578125,5.45306210356398,-8.517504119873053,-17.2866491492087,0.2516409094625942,-12.902076634540862,-4.132931605205243,13.31376104345702,19.33287277326587,-35.59138851686154,4.384572514667816,11,5.295005798339844,2.850006103515625,-2.2374954223632812,-6.05999755859375,30.1300048828125,1,0.16074923372360472,1.5819134469242386,196.47999572753903,1.3596306541386327,200.69000244140625,-1.5602235489312903,204.2700042724609,0.16074923372360472
|
|
3092,2019-11-06,200.7400054931641,200.8999938964844,194.2899932861328,196.97999572753903,2484800.0,0.03293202261950268,2.2402070415055078,-1.4135355598132449,42.73916527258392,57.69534038161876,3.2827425246623534,2.6739927291527295,-6.034515902257965,-12.391667452127137,21.761355316906304,6.610000610351591,4.715671667962795,-2.5464950561523096,-9.824892396403811,4.731902284099192,-6.1856937262780605,1.0927036139734412,5.598251834785117,58.86353504670482,7.871093441622982,3.63919867012575,11,-1.1050033569336222,-3.550003051757841,-8.730007171630888,-12.460006713867216,22.80999755859372,2,0.1496960594334149,2.00900405526153,194.33999633789062,1.5819134469242386,196.47999572753903,1.3596306541386327,200.69000244140625,0.1496960594334149
|
|
3093,2019-11-07,202.82000732421875,203.5500030517578,200.8999938964844,202.0,1791400.0,0.01036167068913163,1.324570679016452,0.21808648789039342,42.60091763159037,53.0845024980725,0.6398214577066881,1.015431296693805,-7.63319420372369,-14.382434261951602,22.29051711802519,2.8099975585937216,3.8868649771335413,-0.7009933471679801,-7.570605064956993,6.168618370621033,-4.135799206062501,2.7338125117265406,2.3079899546038973,80.346041953759,31.106930041206283,3.43480585889451,11,-3.4500045776367188,-5.6300048828125,-11.167510986328125,-14.540008544921875,22.529998779296847,3,0.13095353810995647,2.2402070415055078,200.7400054931641,2.00900405526153,194.33999633789062,1.5819134469242386,196.47999572753903,0.13095353810995647
|
|
3094,2019-11-08,204.1300048828125,204.30999755859372,202.2700042724609,202.5800018310547,1302600.0,0.006458916829145123,1.1361315938741419,1.8902307406029029,47.98034314282467,49.70402199799243,-1.4269212567636202,-0.10211661381458725,-8.54504153271023,-15.579823964494096,22.105155687294044,2.0399932861328125,2.9648304515497728,0.48350372314453693,-6.331371508966413,7.298378955255487,-2.923933892910952,3.890941339200026,-12.919998168945312,98.62600914829129,47.331799086572644,3.4074376160554776,11,-4.785003662109375,-5.150001525878906,-12.91750717163086,-15.850006103515625,18.849990844726534,4,0.13104393945102144,1.324570679016452,202.82000732421875,2.2402070415055078,200.7400054931641,2.00900405526153,194.33999633789062,0.13104393945102144
|
|
3095,2019-11-11,207.19000244140625,207.19000244140625,202.69000244140625,203.25,1262500.0,0.014990434945369557,1.284262543956129,2.5419320542227384,54.551396937292125,47.262873622955645,-4.800484616043548,-2.988485883320095,-11.118311736831743,-18.498696326628078,21.78587776267415,4.5,2.0628215830222985,3.336000823974615,-3.651648607964347,10.323650255913577,-0.15782389199486602,6.829825539944096,-15.717995910644532,100.0,44.977687395885724,3.493824715969484,11,-7.885002136230469,-8.209999084472656,-15.97750473022461,-18.910003662109375,17.11999511718747,0,0.10840287267929294,1.1361315938741419,204.1300048828125,1.324570679016452,202.82000732421875,2.2402070415055078,200.7400054931641,0.10840287267929294
|
|
3096,2019-11-12,207.80999755859372,208.7400054931641,206.6699981689453,207.17999267578125,1726900.0,0.0029923988121136613,-1.5091090683781578,0.1598996173686666,53.88942456548318,45.50682362664152,-5.666815221342688,-3.478069283630049,-11.068959145800676,-18.898600298578373,21.504967865845092,2.0700073242187784,0.8667354909056542,3.7599960327148096,-3.448328110606184,10.968320176035803,0.1558339610542987,7.364158104375321,-15.70927119140623,93.56396436732535,35.23257030994842,3.6041620716605003,11,-7.834991455078097,-8.829994201660128,-17.019996643066378,-19.529998779296847,16.32000732421878,1,0.12213081748223598,1.284262543956129,207.19000244140625,1.1361315938741419,204.1300048828125,1.324570679016452,202.82000732421875,0.12213081748223598
|
|
3097,2019-11-13,211.1100006103516,211.30999755859372,206.9600067138672,207.58999633789062,1721800.0,0.015879905156283014,1.21938412073135,5.5872650649101985,56.6448826574687,45.41290772326635,-9.09908892389484,-6.477757712562465,-13.684863772338332,-21.969383212300244,21.52223443422672,4.349990844726534,-0.044035403651207616,6.658499145507847,-1.1885699577963464,14.50556824881204,2.73496459385575,10.582033697159943,-18.010917495605497,98.07880040455619,38.767104896603755,3.923534551652092,11,-9.849998474121122,-9.849998474121122,-20.534999847412138,-22.830001831054716,19.17999267578122,2,0.06328454631104985,-1.5091090683781578,207.80999755859372,1.284262543956129,207.19000244140625,1.1361315938741419,204.1300048828125,0.06328454631104985
|
|
3098,2019-11-14,213.22000122070312,213.63999938964844,210.0,210.0399932861328,1252800.0,0.009994792308517741,-1.2331322227786956,0.9034102485185481,57.88996149325718,46.94727744857384,-10.958416151963235,-8.36614829209475,-15.320697526557069,-23.74966370779626,21.39763927124915,3.6399993896484375,-0.8332441252329659,8.35550003051759,-0.41892427628062023,17.1299243373158,3.9682878771184846,12.742712183916694,-18.66404495044921,96.30608311950442,40.25658539546589,4.387212153399102,11,-10.794998168945312,-10.794998168945312,-22.147499084472656,-24.94000244140625,14.910003662109375,3,0.048447621104561245,1.21938412073135,211.1100006103516,-1.5091090683781578,207.80999755859372,1.284262543956129,207.19000244140625,0.048447621104561245
|
|
3099,2019-11-15,215.91000366210938,216.0500030517578,212.25999450683597,214.30999755859372,1492700.0,0.01261608866900743,3.031913512109573,0.5031453180106132,64.73028501446737,50.35763575937411,-12.585967212778542,-10.92310690485425,-17.97036319509192,-26.091754823815734,20.894926865580466,3.7900085449218466,-1.2401507627139665,10.605502319335926,0.5656466522512744,20.645357986420578,5.585574485793586,15.625430152878266,-19.44564307991601,98.95210042475624,41.45124057087526,5.019927833542327,11,-12.279998779296875,-12.279998779296875,-22.935001373291016,-27.6300048828125,13.1199951171875,4,0.043721931736796504,-1.2331322227786956,213.22000122070312,1.21938412073135,211.1100006103516,-1.5091090683781578,207.80999755859372,0.043721931736796504
|
|
3100,2019-11-18,218.4600067138672,219.0800018310547,213.9600067138672,214.5,2023600.0,0.011810490521543704,-1.0317468006454718,2.4749947548112248,67.93871326417155,54.329454442126554,-13.064044547383531,-13.107075652032904,-20.167484749232386,-28.32019440750105,20.59383406608913,5.1199951171875,-1.1385979230792032,12.496504974365223,0.8601289391087619,24.132881009621684,6.678316956737007,18.31469299199344,-19.645369035326098,95.00406982891964,35.164214403777436,5.81818801762823,11,-11.775009155273438,-13.31500244140625,-23.925006866455078,-30.180007934570312,12.709991455078125,0,0.02069023562556227,3.031913512109573,215.91000366210938,-1.2331322227786956,213.22000122070312,1.21938412073135,211.1100006103516,0.02069023562556227
|
|
3101,2019-11-19,216.8800048828125,219.97000122070312,216.50999450683597,217.7899932861328,1731000.0,-0.007232453458285049,-3.1939242613401015,-0.22979466174481644,64.82127420860205,56.783022101684125,-8.884839578170642,-11.113983528234087,-18.209256519582738,-26.4261489784316,20.31742993355119,3.460006713867159,-0.438380972478825,10.29250259399413,-2.290801923481837,22.875807111470095,4.00085033525616,16.584154852732098,-15.228216222919514,76.24905732076192,15.305025393115656,6.291652258737979,11,-6.44500732421875,-11.290000915527344,-21.64500427246091,-28.26500701904297,13.139999389648409,1,0.034258541629026196,-1.0317468006454718,218.4600067138672,3.031913512109573,215.91000366210938,-1.2331322227786956,213.22000122070312,0.034258541629026196
|
|
3102,2019-11-20,217.0399932861328,218.05999755859372,215.3300018310547,216.83999633789062,1534600.0,0.000737681665982759,1.437490207832408,-0.21977966698526083,67.8401592132112,59.58738227741977,-7.252163446611206,-10.921919194175075,-18.08291098269393,-26.263823611747057,20.042125121689434,2.729995727539034,1.0110407037163895,9.873491668701178,-3.530289353866465,23.27727269126882,3.171601157417342,16.575382179985013,-12.457290616510193,70.61175952028944,4.921498736735373,6.701890511283821,11,-5.919990539550781,-11.449989318847656,-21.659996032714815,-28.279998779296875,13.790008544921875,2,0.032666843973463644,-3.1939242613401015,216.8800048828125,-1.0317468006454718,218.4600067138672,3.031913512109573,215.91000366210938,0.032666843973463644
|
|
3103,2019-11-21,216.7400054931641,218.8999938964844,216.50999450683597,216.97999572753903,978000.0,-0.0013821774891654703,-5.828450605981896,-1.1999694819559223,74.6847212606926,62.55453540162732,-5.330536325809618,-10.374104851198638,-17.56896326946537,-25.654524433913565,19.71719657785811,2.3899993896484375,2.865810312670419,9.07850341796879,-4.989274274907245,23.146281110844825,2.044614571530758,16.11239226440682,-9.695335055368588,58.10644727806024,-13.103502016620105,7.033888846438021,11,-5.410003662109403,-11.150001525878935,-20.46500778198245,-27.980010986328153,14.929992675781222,3,0.0625172439307522,1.437490207832408,217.0399932861328,-3.1939242613401015,216.8800048828125,-1.0317468006454718,218.4600067138672,0.0625172439307522
|
|
3104,2019-11-22,219.8999938964844,220.0,215.1100006103516,218.0,1998500.0,0.01457962684890668,3.657128740208945,-7.9169633774180665,87.22189429327663,66.18459066340338,-6.725569785150526,-13.277614884758322,-20.35941630284904,-28.533663337156696,19.03353952020525,4.889999389648409,4.203028073989117,11.643492126464878,-3.453540431412904,26.74052468434266,4.094975847525973,19.192008405403783,-10.78727053342368,98.34426796888665,19.497631149392745,7.548516278938898,11,-6.564994812011747,-14.29499053955081,-23.499996185302763,-30.85499572753909,13.520004272460909,4,0.037426153773348014,-5.828450605981896,216.7400054931641,1.437490207832408,217.0399932861328,-3.1939242613401015,216.8800048828125,0.037426153773348014
|
|
3105,2019-11-25,222.16000366210938,226.66000366210938,222.0,222.02999877929688,1812900.0,0.010277443512294315,-48.05203983295856,0.06842384233604677,94.04689542941583,70.646531870507,-7.41895331291056,-15.033284694097858,-22.168298183299697,-30.48437616006322,19.24795711718259,6.760009765624972,5.584641689608475,13.094001770019531,-3.177350733551009,29.36535427359007,4.958325518234261,21.2296780218048,-11.087570504399594,61.03897133330065,-24.28916242231587,8.135676251785268,11,-5.349998474121094,-13.224998474121094,-24.075000762939453,-31.43000030517578,10.479995727539062,0,0.030923636135856025,3.657128740208945,219.8999938964844,-5.828450605981896,216.7400054931641,1.437490207832408,217.0399932861328,0.030923636135856025
|
|
3106,2019-11-26,222.83999633789062,225.00999450683597,220.25,223.25999450683597,1522000.0,0.003060824021300812,1.4285697603356728,-3.23063380281712,92.7301167894669,74.65600232961792,-6.417612393277636,-15.129604550079335,-22.437021377956796,-30.905299730678564,19.30669058856288,4.759994506835966,6.8294189040902324,12.910994720458973,-4.380747692441673,30.20273713335962,4.26512351400865,21.556865926909296,-8.650049079300913,66.92635225202484,-20.85093099840786,8.645871206450327,11,-4.5099945068359375,-13.904991149902344,-24.087493896484375,-32.10999298095703,12.589996337890625,1,0.03738108942716001,-48.05203983295856,222.16000366210938,3.657128740208945,219.8999938964844,-5.828450605981896,216.7400054931641,0.03738108942716001
|
|
3107,2019-11-27,228.8300018310547,229.6499938964844,223.0399932861328,223.88999938964844,1772500.0,0.02688029793395552,1.0091228265457004,-11.761961852860239,93.68494698885968,78.63322294024042,-10.761372315230602,-20.353256453143473,-27.93412732604716,-36.58679904668594,19.679043496790566,6.809997558593778,7.87847344922244,17.752000427246088,-1.3569739534664507,36.86097480795863,8.197513236889819,27.306487617602357,-12.146043291761032,94.36043711098708,5.41003903416663,9.554487190356273,11,-7.875007629394503,-18.400001525878906,-30.077499389648438,-38.099998474121094,4.8699951171875,2,0.005200377712205828,1.4285697603356728,222.83999633789062,-48.05203983295856,222.16000366210938,3.657128740208945,219.8999938964844,0.005200377712205828
|
|
3108,2019-11-29,225.69000244140625,228.83999633789062,225.57000732421875,228.7400054931641,783500.0,-0.013721974236432066,1.012310379311802,-0.6174092195164198,84.11394654397824,80.78696311018606,-6.3324028426008,-16.36530244837502,-24.27113657578255,-33.1186118965997,19.811469151372535,3.269989013671875,8.960806105075648,13.541001129150402,-6.346562915524146,33.42856517382495,3.597219106813128,23.484783151487676,-6.4128368306744505,72.76483298754405,-14.34361439830198,9.94378202233727,11,-3.8850021362304688,-15.260002136230469,-24.952499389648438,-34.959999084472656,11.580001831054659,4,0.022774599379885574,1.0091228265457004,228.8300018310547,1.4285697603356728,222.83999633789062,-48.05203983295856,222.16000366210938,0.022774599379885574
|
|
3109,2019-12-02,225.52999877929688,227.0,222.80999755859372,226.25,1420100.0,-0.000708953256141287,2.7747748986184875,0.23606573779923237,81.95123351704154,82.3439098049494,-5.212441271268574,-15.018961822260167,-23.440272499443722,-32.61524553651236,20.884166875102878,4.190002441406278,9.786725903427453,12.138997650146479,-7.837769826810387,32.115765127103344,2.150613911668046,22.12738138862491,-4.17826751141456,56.17023625165963,-28.096853156979037,9.988383738478436,12,-3.150001525878878,-15.099998474121094,-24.3699951171875,-34.79999542236328,10.369995117187528,0,0.027224756896562674,1.012310379311802,225.69000244140625,1.0091228265457004,228.8300018310547,1.4285697603356728,222.83999633789062,0.027224756896562674
|
|
3110,2019-12-03,223.19000244140625,223.9900054931641,220.8999938964844,222.57000732421875,1465000.0,-0.010375543610854798,1.7837927005291747,-0.8611028694951892,75.2794436608274,83.50592863297445,-2.381361297641263,-11.146822239489893,-20.632333662299345,-30.044995639799367,22.462304998069026,4.630004882812472,10.428492771326148,8.4635009765625,-10.286687707548822,27.213689660673822,-0.911593365493161,17.83859531861816,6.459991455078153,31.276642025329508,-49.674053528562965,9.37509434205566,12,-0.8100051879882528,-12.760002136230469,-21.922500610351562,-32.459999084472656,11.649993896484375,1,0.04583536724600701,2.7747748986184875,225.52999877929688,1.012310379311802,225.69000244140625,1.0091228265457004,228.8300018310547,0.04583536724600701
|
|
3111,2019-12-04,225.5800018310547,226.3300018310547,223.47999572753903,225.0,1555500.0,0.010708362218311729,1.7403880717456166,0.9354941917700335,74.51713215227157,84.24781451509227,-3.8079290508043186,-11.674980302453946,-22.474094588149853,-32.18291756165422,23.633858065054607,3.1399993896484375,10.700550009074874,9.291500091552734,-7.399799036554953,25.98279921966042,0.9458505274988909,17.637149655606578,3.8949920654297046,53.485804966517534,-24.253253818499388,8.345649564053847,12,-3.2000045776366903,-15.150001525878906,-24.3125,-34.849998474121094,19.599990844726562,2,0.03129708972997203,1.7837927005291747,223.19000244140625,2.7747748986184875,225.52999877929688,1.012310379311802,225.69000244140625,0.03129708972997203
|
|
3112,2019-12-05,230.7899932861328,230.82000732421875,226.27999877929688,227.5,1388900.0,0.023095981083376627,1.7104355787143528,5.672384309805056,76.93960162404953,84.49835677768748,-7.668827666958805,-15.302857902878259,-27.03724600049702,-37.12410329505195,25.765585570281544,5.2400054931640625,10.774855856032275,12.99899215698241,-3.201949332947322,29.199933646912143,4.898521412017544,21.099462901947277,-9.889999389648409,99.69743954174473,23.302888009326267,8.100470744964865,12,-7.824989318847656,-19.774986267089844,-29.189990997314453,-38.18999481201172,12.980010986328097,3,0.02010485516976379,1.7403880717456166,225.5800018310547,1.7837927005291747,223.19000244140625,2.7747748986184875,225.52999877929688,0.02010485516976379
|
|
3113,2019-12-06,229.3800048828125,233.1199951171875,229.05999755859372,232.55999755859372,1921700.0,-0.006109400079457594,-1.1256490964577142,-0.966565095796627,71.49699986363021,82.75114628550453,-4.779963415960424,-12.438780140944175,-24.935752825027976,-35.453972839710104,27.99238624641518,4.059997558593778,11.104087993977743,10.261003875732428,-5.1056557173782835,25.62766346884314,2.577674079177058,17.944333672287797,-8.281610717773418,69.39451832428038,-3.9753609418627605,7.683329796555361,12,-2.69500732421875,-17.215003967285156,-27.78000259399414,-36.25,14.110000610351591,4,0.01883334193682984,1.7104355787143528,230.7899932861328,1.7403880717456166,225.5800018310547,1.7837927005291747,223.19000244140625,0.01883334193682984
|
|
3114,2019-12-09,230.8800048828125,233.52999877929688,230.22999572753903,232.02999877929688,2131300.0,0.006539366850071948,-1.6938666201638828,0.36163413370185155,70.50861533329272,80.13578183037974,-5.094384388201888,-12.47139880425982,-25.65388783080374,-36.6666597824275,30.201080576651705,4.149993896484375,11.420566666698505,10.423503875732422,-4.0824706526926775,24.92947840415752,3.170516611519872,17.67649113994497,-9.300746679687478,79.01826704682739,8.038593034752836,7.252987264212554,12,-3.9900054931640625,-18.51000213623047,-29.520004272460938,-37.75,12.830001831054688,0,0.027676711947800747,-1.1256490964577142,229.3800048828125,1.7104355787143528,230.7899932861328,1.7403880717456166,225.5800018310547,0.027676711947800747
|
|
3115,2019-12-10,229.6499938964844,231.6999969482422,227.07000732421875,231.6699981689453,2920200.0,-0.00532749029935442,3.4519091809412026,1.756534776955101,71.33311921039629,77.75833765492746,-3.0063352408229775,-9.984370961083158,-23.73077280250982,-35.13041901687393,31.679500142854334,4.6299896240234375,11.6011083536132,8.070493316650413,-5.562349591470621,21.703336224771448,1.254071862589882,14.886914770710945,-7.35369125878907,61.392997963977514,-8.551652943445497,6.816421454060523,12,-2.4349975585937784,-17.279991149902372,-29.232494354248075,-36.009994506835966,11.600006103515597,1,0.027215328395859606,-1.6938666201638828,230.8800048828125,-1.1256490964577142,229.3800048828125,1.7104355787143528,230.7899932861328,0.027215328395859606
|
|
3116,2019-12-11,233.19000244140625,235.5,228.0,229.8999938964844,5272000.0,0.01541479921187161,-1.1156569460884538,-1.628713656587335,74.24199600275409,75.5980097675824,-5.5024404510531895,-12.148333541906112,-26.52740997842625,-38.33747010313721,33.11825332127085,7.5,11.23314692324891,10.341501617431646,-2.6021473839020928,23.285150618765385,3.869677116764791,16.8133261180985,-10.219678035214827,74.94579986164483,4.875455555570582,6.471824500666867,12,-4.9900054931640625,-19.834999084472656,-34.042503356933594,-39.55000305175781,9.330001831054659,2,0.007075748870918996,3.4519091809412026,229.6499938964844,-1.6938666201638828,230.8800048828125,-1.1256490964577142,229.3800048828125,0.007075748870918996
|
|
3117,2019-12-12,224.47000122070312,228.82000732421875,218.17999267578125,226.0500030517578,11270200.0,-0.03739440426008056,1.9887638041477271,-0.4802424703405201,59.261917707839295,72.83667323023363,2.8318544843402265,-2.5045236658199883,-17.035270937068816,-29.352914308855077,33.467200376869776,15.010009765625,10.228709732232971,0.9535003662109318,-10.75990293659288,12.666903669014744,-4.90320128519096,6.8102020176128235,11.029998779296875,36.31643120685341,-33.810411247809455,5.856701651401901,12,2.3699951171875,-9.575004577636719,-26.057498931884766,-30.830001831054688,19.830001831054688,3,0.09226173360562195,-1.1156569460884538,233.19000244140625,3.4519091809412026,229.6499938964844,-1.6938666201638828,230.8800048828125,0.09226173360562195
|
|
3118,2019-12-13,223.5500030517578,225.5,218.80999755859372,220.42999267578125,5234700.0,-0.004098535055652053,-1.103774150750094,-1.9746878229209923,54.6214340941346,69.80002884991063,3.8178591514113123,-0.8126104747070713,-15.370787922713589,-28.221162337762394,33.46012053710642,6.690002441406278,9.494313811372223,-0.4829978942871094,-11.148889435321479,10.18289364674726,-5.815943664804308,4.84994787623009,11.949996948242188,31.004665733989732,-34.084210104034945,5.332945770517186,12,3.2899932861328125,-5.350006103515625,-25.137500762939453,-29.910003662109375,19.50999450683591,4,0.09044956808173965,1.9887638041477271,224.47000122070312,-1.1156569460884538,233.19000244140625,3.4519091809412026,229.6499938964844,0.09044956808173965
|
|
3119,2019-12-16,225.3500061035156,227.32000732421875,223.75999450683597,224.72000122070312,2771000.0,0.008051903498927926,-1.7921468662861373,0.20192397040195106,54.08660330665746,67.44526881055842,2.2234596482865925,-1.9701409278225412,-16.48578693659536,-29.780827742293837,33.18299629528751,3.7700042724609375,8.072565202214179,0.8450050354003622,-9.119792336396017,10.809802407196742,-4.137393650497813,5.827403721298538,9.803593750000033,41.397288658812755,-23.204035840722668,4.982398685898184,12,1.4899902343750284,-6.465003967285128,-27.070003509521456,-31.71000671386716,15.0,0,0.080496999770729,-1.103774150750094,223.5500030517578,1.9887638041477271,224.47000122070312,-1.1156569460884538,233.19000244140625,0.080496999770729
|
|
3120,2019-12-17,222.97999572753903,226.44000244140625,221.4600067138672,225.8300018310547,2310300.0,-0.010517019355605783,1.447167943853756,-4.523784150358707,50.17190487842622,64.74024355790894,5.096499146049865,0.7967056234885774,-13.397121861686031,-27.172240871856246,32.31998953568429,4.9799957275390625,7.047770249895564,-1.7510047912597884,-11.336342345662672,7.834332763143095,-6.54367356846123,3.0416639859416534,11.834131982421894,27.71363176645941,-35.08194880584661,4.792668777201438,12,3.860000610351591,-3.884994506835909,-23.817493438720675,-29.339996337890597,13.760009765625057,1,0.09296803024275913,-1.7921468662861373,225.3500061035156,-1.103774150750094,223.5500030517578,1.9887638041477271,224.47000122070312,0.09296803024275913
|
|
3121,2019-12-18,224.30999755859372,225.6000061035156,223.3000030517578,223.97000122070312,2071200.0,0.005964668833700282,-1.7381108083560062,-0.11929670517939969,43.732664079528426,61.05058383073992,3.986639788276989,0.054684390738657385,-13.968847880648951,-28.277141548883264,31.292986723288685,2.6200103759765625,6.231788171115596,-0.7925025939941577,-9.644533911385736,8.05952872339742,-5.218518252689961,3.6335130647016456,10.171447450683615,57.61274852861853,-1.1409285884505564,4.426015658695794,12,2.5299987792969034,-3.2249984741210653,-25.167495727539034,-30.669998168945284,15.040008544921875,2,0.07552049674906369,1.447167943853756,222.97999572753903,-1.7921468662861373,225.3500061035156,-1.103774150750094,223.5500030517578,0.07552049674906369
|
|
3122,2019-12-19,224.1300048828125,224.75,222.2700042724609,223.7899932861328,1808600.0,-0.0008024282365488578,2.139231460109938,1.0000448792748344,47.643508654175044,58.400195918578234,3.489524007717563,0.8359363771721178,-13.042505151918022,-27.865699735429928,30.47613724079814,2.479995727539091,5.757281092735099,-1.326995849609375,-9.348427595618404,6.6944358963996535,-5.337711722613875,2.683720023395125,10.025411079794907,62.51470292911049,5.304766115762121,4.010715873004508,12,2.709991455078125,-2.9000015258789062,-24.65250015258789,-30.490005493164062,19.529998779296875,3,0.08205059112573387,-1.7381108083560062,224.30999755859372,1.447167943853756,222.97999572753903,-1.7921468662861373,225.3500061035156,0.08205059112573387
|
|
3123,2019-12-20,230.2899932861328,230.57000732421875,224.38999938964844,224.69000244140625,3295500.0,0.02748399709597593,1.0064899195695847,16.469999551227392,56.08695092249354,56.797788761822765,-2.824873489385908,-4.486918639754805,-18.561636205867302,-33.74521146384046,29.80800372319326,6.44000244140625,5.311482613605705,4.155493164062506,-3.009078987249495,11.320065315374507,0.573207088406491,7.73777923971852,3.5459142107380615,96.92630055625065,37.9496393506154,3.5822860756560058,12,-3.4499969482421875,-7.5399932861328125,-29.029991149902344,-35.50499725341797,13.480010986328097,4,0.0608363809721324,2.139231460109938,224.1300048828125,-1.7381108083560062,224.30999755859372,1.447167943853756,222.97999572753903,0.0608363809721324
|
|
3124,2019-12-23,228.1300048828125,231.13999938964844,227.07000732421875,230.8000030517578,1453000.0,-0.009379427966010434,1.4298526497984467,-0.4767861667951858,56.34635741337537,55.13259300659822,-1.2247958539529407,-1.769466357098338,-15.885186646677198,-31.22440444915412,29.540766952964105,4.0699920654296875,4.201137676609278,1.5840042114257926,-4.994253666421912,8.162262089273497,-1.7051247274980597,4.873133150349645,5.392784317636568,68.90499189770298,6.159076555490053,3.2891289389238554,12,-1.290008544921875,-4.250007629394531,-25.705001831054688,-31.31500244140625,11.259994506835938,0,0.06544510742219356,1.0064899195695847,230.2899932861328,2.139231460109938,224.1300048828125,-1.7381108083560062,224.30999755859372,0.06544510742219356
|
|
3125,2019-12-24,229.02999877929688,229.41000366210938,227.1100006103516,228.47000122070312,613600.0,0.003945092172100262,2.484833772599023,-0.2097370571662066,54.60860142901929,52.95110472062769,-2.4831103666261356,-2.243408792891188,-16.293390858274506,-31.650577333974127,28.347531516425462,2.300003051757784,3.4194076798543733,2.14049835205077,-4.1860946372730155,8.467091341374555,-1.0227981426111228,5.3037948467126625,4.185934490658838,76.21193041850744,11.786793116122823,3.1632964946618967,12,-4.370002746582031,-4.299995422363281,-25.399993896484375,-29.06499481201172,17.339996337890625,1,0.049425871652416964,1.4298526497984467,228.1300048828125,1.0064899195695847,230.2899932861328,2.139231460109938,224.1300048828125,0.049425871652416964
|
|
3126,2019-12-26,231.1699981689453,233.4199981689453,229.30999755859372,229.38999938964844,1790500.0,0.00934375147820976,-3.2371086990717943,3.17858310626703,50.55297590922172,51.9834445207813,-5.520299027232909,-3.928778190216292,-17.933996374903984,-33.22812846477137,27.76826705207579,4.3899993896484375,2.5971922416950974,3.863997650146473,-2.436832379909845,10.16482768020279,0.7135826351183141,7.014412665174632,-12.990005493164062,79.82061675648606,19.03690849457984,3.150415015028161,12,-5.055000305175781,-5.864997863769531,-25.25499725341797,-28.949996948242188,16.82000732421878,3,0.024094853866581945,2.484833772599023,229.02999877929688,1.4298526497984467,228.1300048828125,1.0064899195695847,230.2899932861328,0.024094853866581945
|
|
3127,2019-12-27,230.0200042724609,232.7899932861328,229.75999450683597,232.55999755859372,1515700.0,-0.0049746675848652,1.02000946049728,-1.4269634988941657,50.93841577929249,51.574220263576606,-3.911591072746546,-2.8301652378593474,-16.2615625777278,-31.599213511689356,26.597061645310248,3.0299987792968466,1.771383245826911,2.65450363159178,-3.7288565074273947,9.037863770610954,-0.5371764379177932,5.846183701101353,-11.535211486816365,62.34779229118406,2.543688769709803,3.1916800695095873,12,-2.580001831054659,-4.715003967285128,-22.007503509521456,-27.355003356933565,13.879989624023494,4,0.04056169749481087,-3.2371086990717943,231.1699981689453,2.484833772599023,229.02999877929688,1.4298526497984467,228.1300048828125,0.04056169749481087
|
|
3128,2019-12-30,230.8300018310547,231.75,227.52999877929688,229.8000030517578,1204300.0,0.0035214222395818506,1.940772404406448,-0.4055124023044437,49.92516751105361,51.111838508509514,-4.001078130330029,-3.4101848435576585,-16.589543863301742,-31.948340915311462,25.181254259526188,4.220001220703125,0.4236711362535459,3.2075012207031364,-3.3044166995429407,9.719419140949213,-0.04845773941991638,6.463460180826189,-12.046504937744118,59.21259728993904,1.7629908464860478,3.2559589601230434,12,-3.3899993896484375,-5.525001525878906,-22.474998474121094,-28.165000915527344,12.949996948242188,0,0.05558203755699398,1.02000946049728,230.0200042724609,-3.2371086990717943,231.1699981689453,2.484833772599023,229.02999877929688,0.05558203755699398
|
|
3129,2019-12-31,231.6699981689453,232.0,229.6699981689453,231.13999938964844,943200.0,0.0036390258251846053,2.915961429963584,0.5145625314805488,53.058761172034856,51.432600318910474,-4.302789963360993,-3.970154414260719,-16.997136299562527,-32.39757987550087,24.448151303936488,2.3300018310546875,0.2348672392423623,3.740497589111328,-2.9329817243426533,10.41397690256531,0.40375793238433744,7.077237245838319,-12.593771250122046,72.26623332656227,14.682774386590822,3.336739656726995,12,-3.8249969482421875,-6.364997863769531,-23.20999526977539,-29.00499725341797,11.839996337890653,1,0.052229491082792956,1.940772404406448,230.8300018310547,1.02000946049728,230.0200042724609,-3.2371086990717943,231.1699981689453,0.052229491082792956
|
|
3130,2020-01-02,233.4199981689453,233.47000122070312,231.7700042724609,232.8999938964844,1449300.0,0.007553848205773317,4.483769350035777,0.9811423964990539,50.368229240719266,52.16988533682057,-4.935118132562167,-5.180035920952463,-18.22648655864805,-33.68631527159738,24.242172705248034,1.8000030517578125,0.4428280251462411,4.978997802734369,-1.733016245010191,11.69101185047893,1.6229907788620892,8.33500482660665,-14.056895825119597,99.15819812784497,41.962825398932296,3.356007023872284,1,-5.549995422363281,-6.5800018310546875,-23.949996948242188,-30.73999786376953,15.1199951171875,3,0.025576219979156045,2.915961429963584,231.6699981689453,1.940772404406448,230.8300018310547,1.02000946049728,230.0200042724609,0.025576219979156045
|
|
3131,2020-01-03,232.63999938964844,234.5,230.22999572753903,231.2400054931641,1315400.0,-0.0033416107677815,-1.4970687178205646,2.692273834326217,67.53974072465277,54.380577789095874,-3.184087267825504,-4.051735160216936,-16.89579749463141,-32.381036098995935,23.563216632067707,4.270004272460966,0.5662012766674138,3.845999145507818,-2.9742027599093888,10.666201050925025,0.4358981927992147,7.256100098216422,-12.712621090747632,73.31419964709951,12.921027994687435,3.4101009527086013,1,-3.1949996948242188,-5.8000030517578125,-19.767494201660156,-26.62999725341797,18.94000244140625,4,0.05901820737431618,4.483769350035777,233.4199981689453,2.915961429963584,231.6699981689453,1.940772404406448,230.8300018310547,0.05901820737431618
|
|
3132,2020-01-06,235.42999267578125,235.52999877929688,230.8000030517578,231.4900054931641,1460700.0,0.011992749713946926,1.28502242747467,2.8142888283379115,73.60892191865645,56.3274634553362,-4.696497535149092,-6.8262745623245,-19.125499099144008,-34.63648709576944,22.33891921696081,4.7299957275390625,1.179575730845329,6.4039924621582145,-0.993345739881363,13.801330664197792,2.7053233611384258,10.102661563178003,-14.628257074814485,98.74992370605469,33.20838979957492,3.698669101019788,1,-4.1299896240234375,-8.574996948242188,-21.797489166259766,-29.41999053955078,18.510009765625,0,0.05334924694441834,-1.4970687178205646,232.63999938964844,4.483769350035777,233.4199981689453,2.915961429963584,231.6699981689453,0.05334924694441834
|
|
3133,2020-01-07,233.6999969482422,236.8500061035156,233.33999633789062,235.5,1367900.0,-0.007348238463064094,-1.7857173132466426,-0.45685505265074244,66.64011019920396,57.4712137648727,-2.7177218221210637,-5.013064081952336,-16.88825038737184,-32.29818338203279,20.862254364199416,3.5100097656249716,2.0197884400112684,4.457997131347668,-3.2294597591445324,12.145454021839868,0.6142686861015534,8.301725576593782,-11.720000293009008,56.12805467655888,-11.952541670965509,3.843728445246103,1,-1.7199935913085938,-6.18499755859375,-18.00749969482422,-26.19499969482419,20.160003662109403,1,0.04364568712639394,1.28502242747467,235.42999267578125,-1.4970687178205646,232.63999938964844,4.483769350035777,233.4199981689453,0.04364568712639394
|
|
3134,2020-01-08,237.2700042724609,238.00999450683597,234.00999450683597,234.8800048828125,1883900.0,0.015276026404952736,1.0671942213442482,-1.3277751875556152,77.17770459529014,59.97889189445836,-5.42541543663981,-8.5164456692861,-19.936458579187303,-35.245082827760854,19.325702705263026,4.309997558593778,2.863810420309818,7.708504486083967,-0.7573390748032409,16.174348046971176,3.475582705640363,11.941426266527571,-13.803006672399476,90.48855590640686,16.587090098485135,4.232921780443604,1,-4.500007629394503,-9.175010681152315,-21.152503967285128,-29.765007019042912,17.139999389648466,2,0.02743707333254153,-1.7857173132466426,233.6999969482422,1.28502242747467,235.42999267578125,-1.4970687178205646,232.63999938964844,0.02743707333254153
|
|
3135,2020-01-09,235.8999938964844,239.47000122070312,235.2899932861328,239.22000122070312,1141300.0,-0.005774056354815538,1.188481633566076,-1.389124758189635,72.00914485732184,62.36291066646948,-3.328434065698758,-7.013794000279944,-17.984367402842622,-33.291766678245864,18.614070047860647,4.1800079345703125,2.879210106054245,6.025994110107462,-2.902381242359553,14.954369462574476,1.5618064338739543,10.490181786340969,-10.687836667610014,61.36358006648511,-13.995258258824506,4.464187676233509,1,-2.3999938964844034,-7.074996948242216,-19.49499511718753,-28.394996643066406,23.330017089843665,3,0.03225943538468634,1.0671942213442482,237.2700042724609,-1.7857173132466426,233.6999969482422,1.28502242747467,235.42999267578125,0.03225943538468634
|
|
3136,2020-01-10,234.83999633789062,236.27999877929688,233.25999450683597,236.2100067138672,1178100.0,-0.0044934191861781825,3.000020210390124,0.4126528173545398,69.68027715967412,64.44533970873411,-1.8920719494373373,-6.138572812611869,-16.33003229341108,-31.662117691239445,17.198874602176932,3.020004272460909,3.049528243959287,4.883496856689447,-4.202983380310798,13.969977093689693,0.3402567381893391,9.426736975189556,-7.631740950160207,46.5973949176078,-29.130920047591047,4.543240118500119,1,-1.339996337890625,-6.0149993896484375,-18.43499755859375,-27.334999084472628,27.670013427734375,4,0.05833757946636342,1.188481633566076,235.8999938964844,1.0671942213442482,237.2700042724609,-1.7857173132466426,233.6999969482422,0.05833757946636342
|
|
3137,2020-01-13,245.17999267578125,245.3500061035156,238.1100006103516,238.57000732421875,4118600.0,0.0440299629498091,1.0834511587877305,-4.824770284568692,73.71776705216334,67.08896187996852,-11.013682417972632,-15.649852270731571,-25.95198984325046,-41.38251996135165,18.227790658932808,10.510009765624972,3.5515119630337324,14.187993621826166,3.2106247558638756,25.165362487788457,8.699309188845007,19.676678054807326,-16.25509287143464,98.59376952309096,24.491542852655513,5.488684432981146,1,-7.669990539550781,-13.414993286132812,-28.774993896484375,-37.67499542236325,18.5,0,0.026103309186963797,3.000020210390124,234.83999633789062,1.188481633566076,235.8999938964844,1.0671942213442482,237.2700042724609,0.026103309186963797
|
|
3138,2020-01-14,243.7700042724609,247.50999450683597,243.4499969482422,246.27999877929688,1644000.0,-0.005750829779919586,-1.577768735558706,-0.3797276958023275,75.52221814413288,69.58490154353497,-8.465344674105154,-13.330841094904628,-23.774606461605345,-39.41328608548065,19.39868174025781,4.059997558593778,4.118963381269367,11.767005157470663,-0.01915237620841026,23.553162691149737,5.873926390631112,17.660083924310214,-12.217087460247257,73.75445449561364,-0.9636641646380042,5.893078766839543,1,-4.900009155273409,-10.925010681152315,-26.779998779296847,-35.68000030517575,12.129989624023494,1,0.04171964552939156,1.0834511587877305,245.17999267578125,3.000020210390124,234.83999633789062,1.188481633566076,235.8999938964844,0.04171964552939156
|
|
3139,2020-01-15,243.4900054931641,246.0399932861328,243.38999938964844,245.1499938964844,996800.0,-0.0011486186749369853,-1.849454867634063,0.6613514088574046,74.0839762751546,72.21998454736112,-7.076526196920014,-12.250234621886136,-22.599232475630203,-38.58021140782003,20.362563894235812,2.649993896484375,4.82263690580811,10.580006408691446,-1.826063330881766,22.986076148264658,4.376971538904826,16.783041278478066,-9.064814695918415,71.78955078125,-2.6264402444416817,6.203034869786612,1,-4.620010375976591,-10.645011901855497,-24.065006256103544,-34.25000762939456,2.7200012207030966,2,0.04258899701523333,-1.577768735558706,243.7700042724609,1.0834511587877305,245.17999267578125,3.000020210390124,234.83999633789062,0.04258899701523333
|
|
3140,2020-01-16,243.7100067138672,245.5200042724609,241.7899932861328,245.0,1409700.0,0.0009035328585973446,2.2017236524142803,0.7771098180882259,72.31320185060497,72.75036911691136,-6.351295971753046,-11.423241729434153,-21.767119494843797,-38.17733189308868,21.664568736603062,3.7300109863280966,5.596265422460419,9.763507080078114,-2.6132429454341946,22.140257105590422,3.5751320673219595,15.951882092834268,-6.929551248895251,73.33341899671034,-0.3824441154902871,6.1883750127561585,1,-4.5550079345703125,-10.865013122558594,-24.080005645751953,-34.26500701904297,-4.900009155273466,3,0.04390462702996323,-1.849454867634063,243.4900054931641,-1.577768735558706,243.7700042724609,1.0834511587877305,245.17999267578125,0.04390462702996323
|
|
3141,2020-01-17,241.25,245.72999572753903,241.1499938964844,245.50999450683597,1335400.0,-0.01009399140822076,-1.05380938858877,3.30233851030863,69.0921457933511,72.24850510298855,-2.840198957117309,-8.041345649767521,-18.192902625284262,-35.13946955655257,22.97659892646386,4.580001831054631,6.1965488350324165,6.456500244140614,-5.453287697670788,18.366288185952016,0.5016062732349269,12.4113942150463,-2.538227507492536,33.404270515779565,-40.02494513601905,5.954893970905696,1,-0.8650054931640341,-8.405006408691406,-21.457500457763672,-31.80500030517578,-2.6900024414062784,4,0.07452854294851008,2.2017236524142803,243.7100067138672,-1.849454867634063,243.4900054931641,-1.577768735558706,243.7700042724609,0.07452854294851008
|
|
3142,2020-01-21,242.5200042724609,243.47999572753903,240.0,241.42999267578125,1604700.0,0.005264266414345631,1.3122937398295924,-0.25587159676627036,69.56813584257958,72.57384128558584,-3.351127250001383,-8.287901671450697,-18.51728957189829,-35.78260018819634,24.45277988527272,3.479995727539034,6.875840793318872,6.8070045471191065,-4.458533281048034,18.072542375286247,1.1742356330355221,12.439773461202691,4.989990234375057,33.55534108802713,-39.95074635554652,5.632768914083573,1,-2.135009765624943,-9.675010681152315,-21.74250411987302,-32.09000396728513,-21.82000732421872,1,0.08242621285255369,-1.05380938858877,241.25,2.2017236524142803,243.7100067138672,-1.849454867634063,243.4900054931641,0.08242621285255369
|
|
3143,2020-01-22,244.3000030517578,246.0200042724609,243.05999755859372,243.3000030517578,1205800.0,0.00733959569494802,-2.9999793801676917,0.9174214320711375,70.4966015638156,71.83149650431088,-3.877109977097348,-9.448941819549674,-19.37854563813491,-36.96036543231452,25.23681023702899,3.5,7.233598669627099,7.88650283813476,-3.697035715450596,19.470041391720116,2.094733561342082,13.678272114927438,3.0597915649414347,71.19218264083449,-2.368674371451192,5.791769276792683,1,-3.9150085449218466,-11.140007019042969,-23.432506561279297,-33.87000274658203,-26.889999389648438,2,0.07932865076517226,1.3122937398295924,242.5200042724609,-1.05380938858877,241.25,2.2017236524142803,243.7100067138672,0.07932865076517226
|
|
3144,2020-01-23,243.05999755859372,244.27999877929688,241.5,242.6199951171875,868700.0,-0.005075748987614093,-1.074631624496117,0.4400024414062216,65.90758814971338,71.15354575902104,-1.9326622719036095,-7.413144614130914,-17.25749551751474,-35.17287261108055,25.83354158806756,2.8000030517578125,7.174300777133823,5.899997711181612,-5.355519146670275,17.1555145690335,0.2722392822556685,11.527756140107556,4.152601165771529,50.830488154169196,-18.687263226549838,5.627758428925949,1,-2.6750030517577557,-8.574996948242159,-20.540000915527315,-32.62999725341794,-14.160003662109318,3,0.05282644806575121,-2.9999793801676917,244.3000030517578,1.3122937398295924,242.5200042724609,-1.05380938858877,241.25,0.05282644806575121
|
|
3145,2020-01-24,240.3500061035156,245.05999755859372,239.2700042724609,243.7400054931641,938200.0,-0.011149475365335837,-1.0864829197882802,-7.704501317797825,61.960917989324045,70.29583918453771,1.6482803991891046,-4.017587378752722,-13.778432500677894,-31.903399769573753,26.2591893090531,5.7899932861328125,7.442967943084824,2.624005889892544,-8.032681933728156,13.280693713513244,-2.704338021917806,7.952349801702894,6.71834064636235,16.00002712673611,-50.84657470320269,5.328343911810355,1,2.459991455078182,-5.865005493164034,-17.48750686645505,-29.920005798339815,-13.220001220703097,4,0.024381112800254234,-1.074631624496117,243.05999755859372,-2.9999793801676917,244.3000030517578,1.3122937398295924,242.5200042724609,0.024381112800254234
|
|
3146,2020-01-27,236.7400054931641,237.8699951171875,231.83999633789062,233.8000030517578,1292000.0,-0.015019765003861596,1.3192384663689236,-0.8672575134920967,51.98186489624722,67.88073894499148,6.209093000638774,0.03278070381381326,-9.445439615145546,-27.667318233785267,25.571793009422212,8.510009765624972,7.017069708810737,-1.264495086669882,-11.481853914276797,8.952863740937033,-6.37317450047334,3.8441843271335756,10.016407557617185,34.55575749945416,-27.08809184649786,5.108679413803458,1,2.9349899291991903,-1.8500061035156534,-13.772506713867216,-24.520004272460966,-5.120010375976591,0,0.008743735817347442,-1.0864829197882802,240.3500061035156,-1.074631624496117,243.05999755859372,-2.9999793801676917,244.3000030517578,0.008743735817347442
|
|
3147,2020-01-28,239.3500061035156,240.19000244140625,236.3300018310547,238.66000366210938,971400.0,0.011024755215809368,2.2573911923770282,0.23469451306855912,58.325976766891365,65.97004545863132,3.000695654206794,-1.9419662896033287,-11.393598218681916,-29.648226746258473,24.9909521844561,3.8600006103515625,6.9378059094326545,0.8790054321288778,-8.630870418859928,10.388881283117684,-3.875932493365525,5.633943357623281,6.511421944492241,52.96195742821745,-8.992141129118714,4.754937925494408,1,-0.41001129150387783,-4.460006713867159,-15.387508392333956,-27.13000488281247,-18.160003662109347,1,-0.003300641423757522,1.3192384663689236,236.7400054931641,-1.0864829197882802,240.3500061035156,-1.074631624496117,243.05999755859372,-0.003300641423757522
|
|
3148,2020-01-29,243.66000366210938,244.3300018310547,238.7700042724609,240.32000732421875,998200.0,0.018007091910120065,1.3760710512930987,4.840557275541995,59.21545965839155,64.31798805676875,-1.482440915490372,-5.524745579702824,-15.04604750701236,-33.42078993805387,25.132402211734945,5.559997558593778,7.142546023630473,4.547502899169928,-4.51241112669527,13.607416925035125,0.01754588623734321,9.077459912102512,1.360138483291422,89.41003201806143,29.78207282889028,4.529957012932598,1,-4.730003356933594,-7.7100067138671875,-19.625003814697266,-31.44000244140625,-25.110000610351562,2,-0.09422969042431151,2.2573911923770282,239.3500061035156,1.3192384663689236,236.7400054931641,-1.0864829197882802,240.3500061035156,-0.09422969042431151
|
|
3149,2020-01-30,243.7700042724609,244.0,240.8999938964844,241.83999633789062,770900.0,0.0004514512381936786,1.5941480294449775,0.5778473205719683,61.777930421541846,63.14740234242841,-1.7305306227711128,-4.934773282735648,-14.570384495954244,-33.222456426047444,25.242587998571192,3.1000061035155966,6.323778375121037,4.052503204345669,-4.5175878341152895,12.622594242806628,-0.23254231488482446,8.337548723576163,0.5599975585937784,90.242109175356,29.55998624625545,4.285045519230486,1,-4.840003967285128,-6.480003356933565,-18.975006103515597,-30.415000915527315,-44.0,3,-0.1081347177599794,1.3760710512930987,243.66000366210938,2.2573911923770282,239.3500061035156,1.3192384663689236,236.7400054931641,-0.1081347177599794
|
|
3150,2020-01-31,239.38999938964844,243.5800018310547,239.3000030517578,243.47999572753903,1391600.0,-0.017967776207268527,-1.0046884268755494,-2.1191603747480103,56.193851866345824,61.71425857276115,2.204013424104204,-0.0891493263169707,-9.72574371316469,-28.41674411536664,25.009286367478307,4.470001220703097,5.407750663613228,-0.6260017395019588,-8.672411279313451,7.420407800309533,-4.649206509407691,3.397203030403773,4.94000244140625,60.448356535071376,-1.9321360899001192,4.023204769905741,1,-0.45999908447265625,-2.080001831054659,-14.03000259399414,-26.034996032714844,-35.27000427246094,4,-0.0438197314838108,1.5941480294449775,243.7700042724609,1.3760710512930987,243.66000366210938,2.2573911923770282,239.3500061035156,-0.0438197314838108
|
|
3151,2020-02-03,246.3699951171875,247.6999969482422,240.17999267578125,240.17999267578125,1792000.0,0.029157424058378956,-1.4297257856177958,-1.5134493847979154,51.78304257646315,59.73813709874822,-4.440276387930936,-6.3113753105823776,-16.099479620439894,-34.9080792584862,25.36960018862952,8.30999755859375,4.713074280416038,5.667494201660162,-2.0659540602897835,13.400942463610107,1.8007700706851892,9.534218332635135,-14.529998779296875,88.30252944397324,29.242734717825016,3.8667241309749723,2,-6.599998474121094,-8.754997253417969,-21.67499542236328,-33.014991760253906,-52.62998962402341,0,-0.07809388568288667,-1.0046884268755494,239.38999938964844,1.5941480294449775,243.7700042724609,1.3760710512930987,243.66000366210938,-0.07809388568288667
|
|
3152,2020-02-04,247.9900054931641,250.1000061035156,247.66000366210938,249.8500061035156,1354900.0,0.006575518155959026,1.0677981443765816,-0.3004846327538684,56.283500704321476,58.15890366991553,-5.81419334071424,-7.317338589787568,-17.087063443396488,-36.075344454630255,25.6986643714588,3.7300109863280966,4.13564738397406,6.6595039367676065,-1.307536566765691,14.626544440300904,2.675983685000972,10.643024188534241,-15.832809143066441,81.37687317429948,23.177174487326965,3.9835202517666444,2,-7.020004272460966,-9.175003051757841,-22.280006408691435,-34.6350021362305,-78.86000061035159,1,-0.06601076661707572,-1.4297257856177958,246.3699951171875,-1.0046884268755494,239.38999938964844,1.5941480294449775,243.7700042724609,-0.06601076661707572
|
|
3153,2020-02-05,243.8999938964844,249.7100067138672,243.55999755859372,249.1499938964844,1518600.0,-0.01649264690545127,-1.0742046378541645,2.8225797189431283,50.54825899355736,56.45231154145375,-1.9968838123805313,-2.5549833560316415,-12.389441337474125,-31.588818195882737,25.52697526223507,6.150009155273466,3.7117184706885666,2.0594924926758154,-5.117604585816139,9.23658957116777,-1.5290560465701617,5.648041031921792,-11.025085156250043,42.59249578617394,-13.314471700504129,3.5885485392459784,2,-2.9299926757812784,-5.084991455078153,-17.527492523193388,-30.54499053955081,-67.1499938964844,2,-0.09311189841487522,1.0677981443765816,247.9900054931641,-1.4297257856177958,246.3699951171875,-1.0046884268755494,239.38999938964844,-0.09311189841487522
|
|
3154,2020-02-06,243.77999877929688,244.52999877929688,242.7899932861328,244.3500061035156,1155900.0,-0.0004919849126295839,2.741976767080134,0.10857282366070888,50.09384824450383,55.133748236473735,-1.9713214761787299,-2.0261510574870556,-11.752573909157519,-31.012297260524065,25.10278856743987,1.7400054931640625,3.1479893097466913,1.613997650146473,-5.2750346150961605,8.503029915389106,-1.8305184824748437,5.05851378276779,-10.21608614453126,41.4814302002434,-11.716362858935348,3.444516132621319,2,-2.80999755859375,-3.8949966430664062,-17.40749740600586,-30.42499542236328,-104.80000305175781,3,-0.1034949374594949,-1.0742046378541645,243.8999938964844,1.0677981443765816,247.9900054931641,-1.4297257856177958,246.3699951171875,-0.1034949374594949
|
|
3155,2020-02-07,243.50999450683597,246.88999938964844,242.1699981689453,243.7700042724609,1087600.0,-0.0011075735245422713,-2.2108825178019056,0.4561516222292838,53.21936343500787,55.27124807411381,-1.3476542196937942,-1.2193071988955069,-11.031036027940416,-30.25907117940139,24.551573312962425,4.720001220703125,2.3545717753081874,0.9634933471679972,-5.278587993721715,7.205574688057709,-2.1575473232768445,4.084534017612839,-9.284638133320357,33.56852140688344,-21.21872694490795,3.1210406704448532,2,-0.29499053955080967,-3.3449935913086506,-16.934993743896513,-30.154991149902372,-98.62998962402347,4,-0.17962297737700106,2.741976767080134,243.77999877929688,-1.0742046378541645,243.8999938964844,1.0677981443765816,247.9900054931641,-0.17962297737700106
|
|
3156,2020-02-10,248.5399932861328,249.7400054931641,244.0200042724609,244.0200042724609,1192100.0,0.020656231336556585,-1.5309801432709185,-17.383920187797337,57.74573668979442,55.20677695443637,-5.059902148681971,-5.449721460182474,-15.563664078559952,-34.79995511073565,24.67777595582245,6.230010986328125,1.9348659857205348,5.308492279052729,-0.3525330687958501,10.969517626901307,2.4779796051284393,8.139004952977018,-13.6796509234172,80.32772690450885,21.910677480593797,2.8305126739242947,2,-4.10498809814456,-8.374992370605497,-21.184993743896484,-35.18498992919922,-108.17999267578125,0,-0.17872374414127623,-2.2108825178019056,243.50999450683597,2.741976767080134,243.77999877929688,-1.0742046378541645,243.8999938964844,-0.17872374414127623
|
|
3157,2020-02-11,251.5800018310547,252.38999938964844,248.33999633789062,249.33999633789062,1014700.0,0.012231466271193092,1.0984468452656255,0.49557764109350105,59.07277433665008,55.190923029798434,-6.909224624745377,-8.417229022569245,-18.25382734739503,-37.32644931966553,23.647426955342855,4.0500030517578125,1.9253706169050702,8.028500366210949,1.2838794558978748,14.773121276524023,4.656189911054412,11.400810821367486,-16.11007291870706,92.07438882734279,33.816203875892725,3.3723104551565393,2,-5.7350006103515625,-9.985000610351562,-23.437503814697266,-38.224998474121094,-96.72000122070312,1,-0.22990697160711648,-1.5309801432709185,248.5399932861328,-2.2108825178019056,243.50999450683597,2.741976767080134,243.77999877929688,-0.22990697160711648
|
|
3158,2020-02-12,253.94000244140625,254.16000366210938,250.77999877929688,252.1100006103516,658100.0,0.009380716246024878,1.9779722653545477,0.8169630997063926,63.19107590688748,55.34793919483683,-8.557577016279112,-10.515382463585183,-20.128119164068266,-39.12605649638084,22.396272500672037,3.3800048828125,2.709572697577414,9.880001068115234,1.6878502132324797,18.07215192299799,5.783925640673857,13.976076495556612,-17.45486930042057,98.16512827430684,37.35768696222256,4.0960754274413755,2,-7.209999084472656,-10.94000244140625,-24.862503051757812,-40.56999969482422,-88.93000793457031,2,-0.3339765170639576,1.0984468452656255,251.5800018310547,-1.5309801432709185,248.5399932861328,-2.2108825178019056,243.50999450683597,-0.3339765170639576
|
|
3159,2020-02-13,253.8600006103516,256.79998779296875,252.3699951171875,253.41000366210938,905300.0,-0.0003150422552000709,-2.5019510635859765,0.24589972567561616,67.49544627673612,56.60367190710242,-7.706179627463229,-10.13845677861238,-19.548165719017874,-38.411618841603826,21.21104400892148,4.42999267578125,3.1182313301876263,9.281499481201195,0.0008791066902062994,18.562119855712183,4.6411892939457005,13.921809668456689,-15.960877827676,79.90437957803128,12.874359379667624,4.6403101872554915,2,-5.370010375976591,-9.540008544921903,-24.112499237060575,-39.829994201660185,-81.55999755859378,3,-0.3037501001534595,1.9779722653545477,253.94000244140625,1.0984468452656255,251.5800018310547,-1.5309801432709185,248.5399932861328,-0.3037501001534595
|
|
3160,2020-02-14,254.41000366210938,256.0,253.1499938964844,254.67999267578125,950700.0,0.0021665605075058547,-1.043008870853089,-0.5999796548099041,74.85229463213054,59.16692213550991,-6.595078336687607,-10.377817600051571,-19.50608153670194,-38.411433579749996,20.394971721479184,2.8500061035155966,3.2300700353142133,9.29650268554687,-0.9560631737015797,19.54906854479532,4.170219755922659,14.42278561517108,-14.620794378404469,81.29900459555206,9.741459523736339,5.126282929624221,2,-4.925010681152344,-10.090011596679688,-23.977508544921875,-39.80000305175781,-61.669998168945284,4,-0.4537164666208521,-2.5019510635859765,253.8600006103516,1.9779722653545477,253.94000244140625,1.0984468452656255,251.5800018310547,-0.4537164666208521
|
|
3161,2020-02-18,259.23001098632807,259.739990234375,253.66000366210938,254.00999450683597,1273700.0,0.018945824672131684,-1.0540501529745627,-19.334181078331323,76.32413092479646,61.39365882667379,-10.50362227364667,-14.526524270377138,-23.742833776224074,-42.62640276908289,19.867805287110066,6.079986572265625,3.407349469032056,13.21750946044915,1.3632902948563128,25.071728626042017,7.290399877652732,19.14461904324557,-17.739723851696766,95.52649542905279,20.723768616893963,5.927109582796429,2,-8.275016784667912,-13.440017700195256,-28.067512512206974,-43.89000701904291,-65.61001586914057,1,-0.4411140734378415,-1.043008870853089,254.41000366210938,-2.5019510635859765,253.8600006103516,1.9779722653545477,253.94000244140625,-0.4411140734378415
|
|
3162,2020-02-19,262.510009765625,263.5,259.8099975585937,261.0,908000.0,0.012652851291472977,1.1146204966771924,0.28927298822855846,75.66020256403873,64.1838747789495,-12.859691410027608,-17.109340058739008,-26.557397435535478,-45.26289515128366,19.76852020408867,4.269989013671932,4.291419577345721,15.49800796508788,1.6760410306629865,29.319974899512772,8.587024497875433,22.408991432300326,-18.82975825902446,92.21705865276422,18.466361974440048,6.910983467212446,2,-9.675010681152344,-14.840011596679688,-31.347511291503906,-47.170005798339844,-61.71000671386719,2,-0.46531562459020814,-1.0540501529745627,259.23001098632807,-1.043008870853089,254.41000366210938,-2.5019510635859765,253.8600006103516,-0.46531562459020814
|
|
3163,2020-02-20,263.67999267578125,266.20001220703125,258.75,262.92999267578125,1518400.0,0.004456907800204801,1.5733892730645977,0.49668552950687145,76.34291593296807,67.10043785544553,-12.213159145856821,-17.658331119619305,-27.19329856325703,-45.75240371122828,19.39128590492196,7.45001220703125,4.996075275677953,15.698991394042963,0.07741427903903286,31.32056850904692,7.888202836540984,23.509779951544942,-17.224976380104778,81.77862315802481,9.696181199229628,7.810788557501976,2,-9.494987487792969,-14.659988403320312,-29.042491912841797,-45.399986267089844,-74.83999633789062,3,-0.41269719010965633,1.1146204966771924,262.510009765625,-1.0540501529745627,259.23001098632807,-1.043008870853089,254.41000366210938,-0.41269719010965633
|
|
3164,2020-02-21,255.8999938964844,265.10000610351557,253.8000030517578,263.0,1587700.0,-0.029505457355132214,-1.000002700673538,-9.466674804687463,70.04125687321289,68.96953712635718,-2.8308322845563225,-9.346257837594976,-19.00696753933292,-37.30120250109712,19.0099362593526,11.300003051757756,5.267672935076746,7.276992797851591,-8.547111606847778,23.10109720255096,-0.6350594044980937,15.189045000201276,-6.285778254991158,21.072767367517695,-50.31335944927251,7.91205220234968,2,-0.7899856567383097,-6.879989624023466,-20.042499542236357,-36.53999328613284,-61.95999145507815,4,-0.3551778099159115,1.5733892730645977,263.67999267578125,1.1146204966771924,262.510009765625,-1.0540501529745627,259.23001098632807,-0.3551778099159115
|
|
3165,2020-02-24,246.2100067138672,247.8699951171875,235.69000244140625,245.38999938964844,1875000.0,-0.037866304860237565,4.884076987151608,-0.11549389004225223,49.81778089982347,68.08865314969376,8.138253095405702,0.8487726563225806,-8.975215921969266,-27.034413159677797,18.43524070041017,20.209991455078153,5.901586444167037,-2.7059944152832145,-18.096175470648802,12.684186640082345,-10.401084942966008,4.989096112399579,19.990005493164062,34.48050116428875,-33.32967455484884,7.695090527682784,2,4.7350006103515625,2.80999755859375,-10.35251235961914,-26.850006103515625,-56.660003662109375,0,-0.30019090064037823,-1.000002700673538,255.8999938964844,1.5733892730645977,263.67999267578125,1.1146204966771924,262.510009765625,-0.30019090064037823
|
|
3166,2020-02-25,238.80999755859372,250.4499969482422,237.0500030517578,248.3800048828125,1550900.0,-0.03005567992154512,-1.0473640405377995,-11.670636397469332,40.76086305515424,66.05399634063868,15.65970077683059,8.866396551124978,-1.4265071587368539,-19.09733153066773,19.329790112709443,13.399993896484375,6.444023192214445,-10.209503173828153,-25.27941842130005,4.860412073643744,-17.744460797564074,-2.674545550092205,26.779814453125056,10.22613608174818,-53.56009652754581,7.534957623735947,2,12.135009765625028,10.210006713867216,-2.810001373290987,-19.44999694824216,-55.30999755859372,1,-0.19291483830833356,4.884076987151608,246.2100067138672,-1.000002700673538,255.8999938964844,1.5733892730645977,263.67999267578125,-0.19291483830833356
|
|
3167,2020-02-26,238.55999755859372,244.1300048828125,237.0399932861328,239.1499938964844,1219000.0,-0.0010468573449847751,-2.9063372229881965,0.06165056283683091,44.17539619928293,63.94114303979371,15.49841191136548,9.543475416352322,-0.7465319974909619,-18.24941731843697,19.861408306487558,7.0900115966796875,6.913888910799898,-10.420002746582071,-25.60037106628161,4.760365573117468,-18.01018690643187,-2.8298185867323014,26.431818261718803,9.406732869751606,-54.70326009581126,7.590184159849774,2,12.385009765625028,10.460006713867216,-1.945003509521456,-19.19999694824216,-53.06999206542963,2,-0.188380293851941,-1.0473640405377995,238.80999755859372,4.884076987151608,246.2100067138672,-1.000002700673538,255.8999938964844,-0.188380293851941
|
|
3168,2020-02-27,220.6999969482422,232.47999572753903,220.2100067138672,230.44000244140625,2834900.0,-0.07486586516234717,-1.2891800525233206,16.508586354935563,31.84963733377745,59.98049760168719,31.455326293677643,26.97836974991725,17.374432991365495,0.09442629877889885,20.38732438101164,18.349990844726534,6.3334400704532925,-27.132003021240223,-46.812103289486856,-7.45190275299359,-36.97205315536354,-17.291952887116906,43.705782604492185,1.091535399949218,-63.15934991166801,9.840050134123324,2,22.50501251220703,22.50501251220703,15.914997100830078,-1.339996337890625,-39.44999694824219,3,-0.0901676219830273,-2.9063372229881965,238.55999755859372,-1.0473640405377995,238.80999755859372,4.884076987151608,246.2100067138672,-0.0901676219830273
|
|
3169,2020-02-28,217.41000366210938,217.6999969482422,208.8999938964844,210.0,3747900.0,-0.014907083514388852,1.2027568979741428,-0.7607802343961737,30.40540958513266,55.04195481868743,32.44286111665019,29.715828436024992,20.83451281037935,3.806621059887817,21.244845209925206,11.800003051757784,5.270676370343807,-29.10399627685547,-53.00713729429657,-5.200855259414368,-41.05556678557605,-17.15242576813492,45.22794497707031,20.481369772763358,-45.68222992243962,11.95157050872055,2,20.139999389648438,20.139999389648438,19.362491607666016,3.489990234375,-22.460006713867188,4,-0.13141073015490679,-1.2891800525233206,220.6999969482422,-2.9063372229881965,238.55999755859372,-1.0473640405377995,238.80999755859372,-0.13141073015490679
|
|
3170,2020-03-02,228.8999938964844,229.2100067138672,216.4900054931641,219.19000244140625,2333900.0,0.05284940913865377,1.4627260749082647,1.3103895622521258,36.5589897701762,50.623605801507395,18.94611937930722,18.33995769786594,9.728034822638648,-7.166755793369305,21.999220379903722,12.720001220703097,3.9573976275247276,-17.08950576782223,-42.086181459007975,7.9071699233635115,-29.587843613415117,-4.591167922229346,30.51367745813357,48.134773841259424,-15.566418731191732,12.498337845592872,3,8.650009155273409,8.650009155273409,8.535003662109347,-4.694999694824219,-33.97999572753909,0,-0.15273041672027365,1.2027568979741428,217.41000366210938,-1.2891800525233206,220.6999969482422,-2.9063372229881965,238.55999755859372,-0.15273041672027365
|
|
3171,2020-03-03,227.1300048828125,235.4199981689453,225.9600067138672,228.8699951171875,3570700.0,-0.007732586548134024,-3.63726597503235,-0.1791958563943963,32.97115919458888,45.88037876045742,17.527027509905054,19.59950608857895,11.82599935360696,-4.8805704276994675,21.912673630312,9.459991455078125,2.301143722531151,-17.89749526977539,-44.275266751247386,8.480276211696605,-31.08638101051139,-4.708609529039393,29.252845824317433,51.745686350772694,-8.02087673917108,13.188885740736005,3,10.419998168945312,10.419998168945312,11.517494201660156,-2.2400054931640625,-31.120010375976534,1,-0.16545591081391497,1.4627260749082647,228.8999938964844,1.2027568979741428,217.41000366210938,-1.2891800525233206,220.6999969482422,-0.16545591081391497
|
|
3172,2020-03-04,231.6199951171875,232.8800048828125,221.2400054931641,231.50999450683597,1723700.0,0.01976837114361718,7.851642773017076,-0.06321909639397834,34.902582725107536,41.275897292917364,9.157498209312138,14.567097014072601,7.728723449701761,-8.835628892515047,21.608773042007222,11.639999389648409,0.29049823224548277,-12.589004516601562,-39.58831572012542,14.410306686922297,-26.08866011836352,0.9106510851603673,21.9138841813037,85.67118235458265,29.491042134429513,13.499655601761933,3,5.3800048828125,5.9300079345703125,5.662502288818359,-6.519996643066406,-28.110000610351534,2,-0.2077540632571092,-3.63726597503235,227.1300048828125,1.4627260749082647,228.8999938964844,1.2027568979741428,217.41000366210938,-0.2077540632571092
|
|
3173,2020-03-05,221.19000244140625,227.3800048828125,216.1499938964844,225.3999938964844,2005000.0,-0.04503062298444582,1.7490801785480758,-38.27243723124888,30.615865566121002,36.89529825879604,14.445548589720033,24.462694313431086,18.239744728452393,1.978752489847409,22.2848942286735,15.470001220703097,-2.695351183903398,-21.883497619628912,-50.78101121713314,7.014015977875289,-36.33225441838101,-7.4347408208768115,29.665843732964532,46.34240786184233,-6.554355485357021,14.448756798752104,3,8.484992980957031,16.360000610351562,15.724994659423828,5.899993896484375,-21.91999816894534,3,-0.1613996860355349,7.851642773017076,231.6199951171875,-3.63726597503235,227.1300048828125,1.4627260749082647,228.8999938964844,-0.1613996860355349
|
|
3174,2020-03-06,218.5500030517578,223.3500061035156,212.2400054931641,213.25999450683597,2494400.0,-0.011935437228216439,-2.0313836187335887,-1.2565366465390235,29.238058301831302,34.60866241457468,12.550059151871409,26.47288971539035,21.001399867492523,4.935966315372866,23.251157471618658,11.110000610351506,-6.241143637218528,-23.26199722290039,-54.16299369283138,7.638999247030597,-38.712495457865884,-7.811498987934897,29.7884919859398,27.221740950705716,-21.170131625444576,15.450498234965494,3,11.124992370605469,19.0,18.889995574951172,8.68499755859375,-13.370010375976562,4,-0.17067033873673432,1.7490801785480758,221.19000244140625,7.851642773017076,231.6199951171875,-3.63726597503235,227.1300048828125,-0.17067033873673432
|
|
3175,2020-03-09,199.7700042724609,208.3300018310547,194.2400054931641,202.0,2292500.0,-0.08592998635122118,-1.1203917917088178,-0.42154860594313776,20.364808815546382,32.342434165729365,26.87608625479612,44.06733702548573,39.65832351536207,23.90452185546704,24.282912307078963,24.30999755859372,-10.79814566280055,-39.854996490478555,-75.99690080233725,-3.71309217861986,-57.925948646407875,-21.784044334549208,46.20218069676392,13.428848379929706,-27.802817800359755,18.070952155929348,3,19.415000915527372,30.450004577636747,38.33999633789065,28.98499298095706,8.179992675781278,0,-0.024127783056183127,-2.0313836187335887,218.5500030517578,1.7490801785480758,221.19000244140625,7.851642773017076,231.6199951171875,-0.024127783056183127
|
|
3176,2020-03-10,204.1199951171875,206.9900054931641,197.1100006103516,206.3699951171875,2274000.0,0.021774995002721953,4.66186024956051,1.0089705429539029,21.205218001140793,29.790192143713575,19.095979558104318,38.176196291047006,35.16427813880722,19.756724847696262,24.945485753391125,9.8800048828125,-14.890288871811322,-33.28400573730468,-72.45192614208088,5.883914667471487,-52.867965939692795,-13.700045534916597,37.71361549395246,25.569331729001636,-8.832444633072623,19.583960202388088,3,10.710006713867188,26.100013732910156,34.000003814697266,25.764999389648466,5.07000732421875,1,-0.045071512680374015,-1.1203917917088178,199.7700042724609,-2.0313836187335887,218.5500030517578,1.7490801785480758,221.19000244140625,-0.045071512680374015
|
|
3177,2020-03-11,193.7400054931641,201.4900054931641,191.38999938964844,199.38999938964844,2114700.0,-0.05085239012505438,1.0507613898656858,2.5111083984374876,18.38154088206069,28.293736982411712,25.087917278063827,46.37863721835575,45.313700164794454,30.293535238640885,25.381562575316725,12.729995727539062,-17.84483744703246,-40.771995544433565,-83.8763015336913,2.3323104448241736,-62.324148539062406,-19.219842549804696,44.286116708537804,6.529607515514309,-20.97550436547263,21.552152994628862,3,19.664993286132784,35.05500030517575,44.95249176025388,37.0899963378906,32.1199951171875,2,0.011716676728142028,4.66186024956051,204.1199951171875,-1.1203917917088178,199.7700042724609,-2.0313836187335887,218.5500030517578,0.011716676728142028
|
|
3178,2020-03-12,169.1300048828125,180.3300018310547,167.3300018310547,179.4499969482422,3906800.0,-0.1270259105635254,1.1523175545520574,1.8265492413808095,15.953843066329753,26.68800736921139,46.503794157431116,67.78445297825431,69.37629637807873,54.88882442077835,25.962366847781066,26.410003662109403,-20.625496080680932,-61.14149627685546,-112.15879380522716,-10.124198748483735,-86.65014504104133,-35.6328475126696,64.23250503768406,3.2131433675071728,-24.068529699898427,25.50864876418586,3,32.2449951171875,47.63500213623047,70.76249694824219,63.474998474121094,49.459991455078125,3,0.2032755196089826,1.0507613898656858,193.7400054931641,4.66186024956051,204.1199951171875,-1.1203917917088178,199.7700042724609,0.2032755196089826
|
|
3179,2020-03-13,176.75,176.7899932861328,162.32000732421875,175.89999389648438,2933300.0,0.04505407022525221,30.118494454288903,-0.0823649958378368,22.295772098628618,25.103205405706106,36.330137316245924,57.01453585860622,61.25907584433196,47.263949149626,26.297902441161327,14.469985961914062,-23.80669352741819,-49.6660011291504,-104.67598729254564,5.34398503424481,-77.170994210848,-22.16100804745281,48.688608949763534,31.362735054526713,4.785464780755152,27.504993081697606,3,22.12000274658203,37.510009765625,63.14250183105469,55.855003356933594,29.970001220703125,4,0.12741162247502635,1.1523175545520574,169.1300048828125,1.0507613898656858,193.7400054931641,4.66186024956051,204.1199951171875,0.12741162247502635
|
|
3180,2020-03-16,138.97999572753906,155.88999938964844,138.28999328613278,155.49000549316406,4568200.0,-0.21369167905211284,1.0335076355661212,-19.423401428930458,17.947716016111073,23.43393394143079,67.0551846952194,90.32439629482275,98.02629587776653,84.83861290296664,26.890809493319463,38.460006713867216,-25.805874059843205,-81.66450500488281,-147.4698875558837,-15.859122453881923,-114.56719628038326,-48.76181372938237,77.62200899464821,1.004370187485437,-26.49937877915338,32.90269127550044,3,46.605003356933594,63.26500701904297,101.44750595092773,93.62500762939453,73.11000061035156,0,0.4763275218256793,30.118494454288903,176.75,1.1523175545520574,169.1300048828125,1.0507613898656858,193.7400054931641,0.4763275218256793
|
|
3181,2020-03-17,144.8800048828125,156.8000030517578,136.08999633789062,141.6999969482422,3764700.0,0.04245221856849102,-1.8763879926122076,-0.1926109057301294,20.975329882313105,21.886461403342523,53.932649710272216,79.49402407729389,91.1965314057268,78.7896395272931,27.0756531381382,20.710006713867188,-27.529227754029023,-70.0469955444336,-141.37540695803722,1.2814158691700186,-105.71120125123542,-34.382789837631776,59.192078009606064,13.440378156603211,-15.67701583578682,35.66420570680181,3,36.85499572753906,56.26499938964844,96.80999755859375,87.7249984741211,66.75999450683594,1,0.4353257174200431,1.0335076355661212,138.97999572753906,30.118494454288903,176.75,1.1523175545520574,169.1300048828125,0.4353257174200431
|
|
3182,2020-03-18,140.36000061035156,140.63999938964844,128.85000610351562,135.1199951171875,3809600.0,-0.031198261458625587,3.065512787121589,1.6477963580528299,22.865433388312013,21.025302272474857,49.33406418359121,78.41397200184414,94.62514439291078,83.1159582785244,26.919288526594677,16.029998779296875,-31.00084813603496,-68.45949935913086,-143.45681756017927,6.537818841917584,-105.95815845965507,-30.960840258606652,51.47530670225197,22.358188543280516,-9.878628564619692,37.49865910052422,3,35.74000549316406,57.165008544921875,101.94000244140622,93.77999877929688,74.19000244140625,2,0.4903818860911182,-1.8763879926122076,144.8800048828125,1.0335076355661212,138.97999572753906,30.118494454288903,176.75,0.4903818860911182
|
|
3183,2020-03-19,154.86000061035156,162.77999877929688,136.33000183105472,136.33000183105472,2989600.0,0.10330578467474472,-1.8548298640790186,3.5362556019207365,30.36106090055148,21.150080338999324,27.3073395530848,58.33427454583543,79.23551371619837,68.48258871669691,25.776967780961314,26.44999694824216,-34.14959746443631,-48.51849975585938,-122.54083440790657,25.503834896187783,-85.52966708188296,-11.507332429835799,24.378246460434383,54.25532219638774,19.68338414567468,37.01116732602358,3,13.730003356933594,42.665008544921875,88.86000061035156,80.42499542236328,72.02999877929688,3,0.4584786240486045,3.065512787121589,140.36000061035156,-1.8763879926122076,144.8800048828125,1.0335076355661212,138.97999572753906,0.4584786240486045
|
|
3184,2020-03-20,165.00999450683594,182.52999877929688,162.60000610351562,163.50999450683594,5338000.0,0.06554303148960394,-11.006103558264163,0.0809498164498487,29.770117019511574,22.195114583884344,9.79395585328038,43.24298885622096,68.18040108706035,58.23837103260999,25.251364219213414,27.669998168945312,-37.996783775821484,-33.82400588989259,-105.38890317993969,37.74089140015451,-69.60645453491614,1.9584427551309602,-36.15998840332031,67.36213363835756,33.08040396708075,35.78244864502355,3,2.9100112915039062,32.5150146484375,79.85500717163086,71.16000366210938,59.46000671386719,4,0.32470761538529125,-1.8548298640790186,154.86000061035156,3.065512787121589,140.36000061035156,-1.8763879926122076,144.8800048828125,0.32470761538529125
|
|
3185,2020-03-23,172.3000030517578,180.3600006103516,165.0500030517578,165.5500030517578,4267500.0,0.04417919391312908,-2.9509671118951686,4.5,33.2252311669983,23.530671602312957,-2.0142765498016786,31.760287614351512,60.095489044568524,50.927986458051265,26.861483748569526,15.350006103515653,-40.701185513761146,-22.838497161865234,-91.68420046106348,46.00720613733304,-57.26134881146436,11.58435448773389,-42.37639709472657,80.94262830971934,46.85120358553916,34.42285164959914,3,-7.129997253417969,25.225006103515625,74.10498809814453,65.18998718261719,60.12998962402344,0,0.19976783261347797,-11.006103558264163,165.00999450683594,-1.8548298640790186,154.86000061035156,3.065512787121589,140.36000061035156,0.19976783261347797
|
|
3186,2020-03-24,192.7400054931641,194.8999938964844,180.10000610351562,183.25,2912900.0,0.11863030806369879,1.1433753456987459,1.4059267397280135,39.16267368910127,25.8396863586508,-27.08675191671307,8.107548633493906,39.11588064930183,30.592485920835884,28.578451515171427,22.59999084472659,-42.888788519981745,-0.0949951171874659,-65.79952109482346,65.6095308604485,-32.94725810600545,32.75726787163052,-61.76427167968754,96.72976714228818,66.30578949857033,32.852262988817984,3,-30.86500549316409,4.785003662109347,54.16248703002927,44.74998474121091,30.739990234374943,1,0.10039426322114964,-2.9509671118951686,172.3000030517578,-11.006103558264163,165.00999450683594,-1.8548298640790186,154.86000061035156,0.10039426322114964
|
|
3187,2020-03-25,193.6199951171875,202.8600006103516,192.42999267578125,195.5,3336400.0,0.004565682260783355,-3.8967061149636217,-0.19810366644853036,41.883056732007915,28.720710099281707,-31.274391649579883,3.8874525125735317,37.36204513579139,29.818865023334666,30.226389939706817,10.430007934570341,-42.416993537015884,3.0319946289062614,-59.063031302458455,65.12702056027098,-28.015518336776097,34.07950759458862,-60.08729090039063,86.1115201221987,55.31754322640532,31.04751296568235,3,-27.764991760253906,3.9050140380859375,54.752498626708984,45.339996337890625,25.07000732421875,2,0.09306892225441077,1.1433753456987459,192.7400054931641,-2.9509671118951686,172.3000030517578,-11.006103558264163,165.00999450683594,0.09306892225441077
|
|
3188,2020-03-26,200.8000030517578,202.83999633789062,189.0500030517578,197.0500030517578,4117800.0,0.03708298789195119,2.5223542617500674,-1.9946756704110122,44.91024818000629,31.233429663879225,-37.42523950188871,-5.122486521460985,29.419061916886676,22.813285211693824,30.198981671363832,13.789993286132812,-42.30353599010783,11.207002258300776,-49.47814782573249,71.89215234233404,-19.135572783715872,41.549577300317424,-63.10766105134766,94.88326418364514,61.00862714551896,30.342575042016637,3,-34.94499969482422,-3.274993896484375,49.45249557495117,40.03999328613281,17.889999389648438,3,0.06847609457683035,-3.8967061149636217,193.6199951171875,1.1433753456987459,192.7400054931641,-2.9509671118951686,172.3000030517578,0.06847609457683035
|
|
3189,2020-03-27,188.83999633789062,195.5500030517578,184.05999755859372,192.5,3572100.0,-0.059561785518421506,1.3545069665057465,-0.9760009765625,46.738284770071324,34.432381747652585,-26.339829774208397,4.835290098321252,40.470412704471244,34.937106443325604,29.388964484899795,16.74000549316409,-41.10871148490085,0.6754959106445426,-58.58083298894576,59.93182481023484,-28.952668539150608,30.303660360439693,-47.237594820884,62.919848776148946,25.365964759052396,29.62816444979515,3,-22.98499298095703,8.135009765624972,62.762508392333984,53.350006103515625,29.370010375976562,4,0.20149334775285155,2.5223542617500674,200.8000030517578,-3.8967061149636217,193.6199951171875,1.1433753456987459,192.7400054931641,0.20149334775285155
|
|
3190,2020-03-30,193.94000244140625,196.9600067138672,183.02999877929688,188.5,2197800.0,0.027007022889315335,1.426828328154034,-1.486337977670494,46.97564124532739,37.32130523243195,-25.506140723365547,-3.181224082798906,34.495186292378435,30.09945602492843,29.90422549995795,13.930007934570312,-36.84057526565013,7.523501586914051,-48.65591099329842,63.70291416712652,-20.5662047031922,35.6132078770203,-48.66214497879892,60.808434438478365,20.840586628791748,28.08970629010624,3,-28.084999084472656,-4.290000915527344,58.125003814697266,48.25,29.239990234375,0,0.15741981228715662,1.3545069665057465,188.83999633789062,2.5223542617500674,200.8000030517578,-3.8967061149636217,193.6199951171875,0.15741981228715662
|
|
3191,2020-03-31,189.5500030517578,194.1999969482422,188.19000244140625,193.02999877929688,2027200.0,-0.022635863330850214,1.0652930242069745,-0.6397048098823054,48.70925952910317,40.19284147029763,-15.771927763610165,-1.8456035411166454,38.020213552537,34.763116642659554,31.09513666340755,6.0099945068359375,-34.166741148655404,5.012502288818354,-47.84921799443697,57.87422257207368,-21.418357852809322,31.44336243044603,-40.81721700028584,32.879494051535104,-10.850528627043445,26.43086014162766,3,-19.95500183105466,0.09999847412109375,60.43250274658203,52.63999938964844,36.44000244140628,1,0.22621993634215243,1.426828328154034,193.94000244140625,1.3545069665057465,188.83999633789062,2.5223542617500674,200.8000030517578,0.22621993634215243
|
|
3192,2020-04-01,183.5,187.27999877929688,181.52999877929688,181.52999877929688,1767800.0,-0.03191771540149124,-4.837559834554552,-0.5660929998026878,54.99825811008447,42.930307826912404,-3.306714787038345,0.4369307345828872,43.07616676168209,40.95218881472863,32.08914675514,8.020004272460938,-26.612067973810156,1.3684989929199105,-46.62657844197133,49.363576427811154,-22.62903972452571,25.366037710365532,-31.519581074995244,9.244492944151823,-37.974367693637504,23.99753871744563,4,-0.7699966430664062,2.9900054931640625,66.48250579833984,58.69000244140625,54.49000549316409,2,0.2178746361173789,1.0652930242069745,189.5500030517578,1.426828328154034,193.94000244140625,1.3545069665057465,188.83999633789062,0.2178746361173789
|
|
3193,2020-04-02,185.4900054931641,185.5,177.77000427246094,182.0,2311300.0,0.010844716584000436,3.4045628632662552,1.7715752947190824,53.163916487651406,45.52961887892795,-0.5530976302652846,-4.600638874845259,40.03735684902327,39.08102438533501,32.81189520342162,7.7299957275390625,-19.299944466580058,5.143504333496111,-39.25598346438707,49.54299213137929,-17.05623956544548,27.343248232437702,-30.456811667038522,40.22928732956132,-8.623681373116433,22.199743898941595,4,-1.5350036621094034,-3.355003356933622,64.49250030517575,56.69999694824216,60.12998962402341,3,0.17898536829503575,-4.837559834554552,183.5,1.0652930242069745,189.5500030517578,1.426828328154034,193.94000244140625,0.17898536829503575
|
|
3194,2020-04-03,181.25,184.7700042724609,179.10000610351562,184.7100067138672,2208300.0,-0.02285840405196571,2.167595122304707,-0.9914043747622568,70.20747071995807,49.63875660703459,6.965285803856972,-3.476580936216635,43.19763981253115,43.395505089279084,33.28517087282209,6.389999389648466,-12.035573117588228,2.768498992919916,-37.846479308054086,43.38347729389392,-17.5389901575671,23.07598814340693,-23.34719776682087,18.13442045234074,-35.25209901808021,20.307489150487008,4,9.06500244140625,0.8850021362304688,61.95500946044922,60.94000244140625,61.3500061035156,4,0.20656553071120687,3.4045628632662552,185.4900054931641,-4.837559834554552,183.5,1.0652930242069745,189.5500030517578,0.20656553071120687
|
|
3195,2020-04-06,194.9499969482422,195.6999969482422,185.75,188.22000122070312,2479100.0,0.07558619005926714,1.4179835027004177,-1.9450816961037243,72.27510398687518,53.31791552900947,-3.55810258534396,-18.504954240087386,28.642218447245284,29.80154481666932,32.396165252110116,14.449996948242188,-6.116352628354008,16.70949630737306,-23.427997806050996,56.84699042079711,-3.359250749338969,36.778243364085085,-34.349762812432715,95.81706466052798,35.833595753476715,20.06874705671203,4,-4.6349945068359375,-12.814994812011719,42.600006103515625,42.600006103515625,34.44000244140625,0,0.11931269622846097,2.167595122304707,181.25,3.4045628632662552,185.4900054931641,-4.837559834554552,183.5,0.11931269622846097
|
|
3196,2020-04-07,194.9199981689453,203.44000244140625,194.6999969482422,202.47999572753903,2228500.0,-0.00015387935248256657,-1.1850013732910156,-1.1233287307536173,75.28266228616486,57.028982812804685,-3.5608091010667806,-20.237102442932553,27.91518613750702,29.928582781191125,31.280638896736622,8.740005493164062,-0.4449689306332516,17.139497375488276,-21.946273265491044,56.225268016467595,-2.403387945001384,36.682382695977935,-31.78417804466332,66.80948624777018,1.981300313920073,19.542885320489656,4,-4.314994812011719,-12.784996032714844,42.6300048828125,42.6300048828125,42.65000915527344,1,0.144982530126754,1.4179835027004177,194.9499969482422,2.167595122304707,181.25,3.4045628632662552,185.4900054931641,0.144982530126754
|
|
3197,2020-04-08,196.00999450683597,200.5,194.3300018310547,196.8000030517578,1243300.0,0.005592019023855643,-1.9734974666696081,0.10449851852449547,71.7747829712662,60.013931122944676,-4.778658386593435,-22.29119863943268,25.981075228392484,28.890257425518172,29.80689623496422,6.1699981689453125,4.5140221041295945,18.115994262695352,-21.177540694025424,57.40952921941613,-1.5307732156650502,37.762761741055755,-29.64983979718403,71.05567407652232,4.688087330888649,19.646767478360392,4,-5.404991149902372,-15.144989013671903,41.54000854492185,41.54000854492185,51.08000183105466,2,0.1529514403679173,-1.1850013732910156,194.9199981689453,1.4179835027004177,194.9499969482422,2.167595122304707,181.25,0.1529514403679173
|
|
3198,2020-04-09,203.50999450683597,206.0,198.47999572753903,199.63999938964844,1898300.0,0.03826335498284217,-1.4297257856177827,-4.898675010623305,70.96035972451779,62.70527278454983,-13.24686991397536,-28.54709836863813,17.567762137327662,21.452374422321867,27.301107874498033,9.990005493164034,7.3713580851479605,23.896994781494158,-16.766415223006533,64.56040478599485,3.5652897792438125,44.2286997837445,-34.18345197864369,90.74347190283393,23.489549166272596,20.331705002250338,4,-11.624992370605497,-25.394989013671903,33.76500701904294,34.04000854492185,52.13999938964844,3,0.16942662236261774,-1.9734974666696081,196.00999450683597,-1.1850013732910156,194.9199981689453,1.4179835027004177,194.9499969482422,0.16942662236261774
|
|
3199,2020-04-13,199.2700042724609,203.44000244140625,197.66000366210938,202.75999450683597,1008500.0,-0.020834309610443413,1.3835016517225107,-0.901807399930614,65.18752034304515,64.72881490651847,-8.238120664671442,-23.75119707668216,20.822793495217866,25.687505272106534,24.46786769598691,5.849990844726591,9.473875524438085,18.53100433349607,-23.035758371410793,60.097767038402935,-2.252377018957361,39.3143856859495,-26.276115997087857,66.76545319733782,1.1917101417059257,20.783381352453432,4,-7.38500213623044,-23.169998168945284,34.34249496459964,38.2799987792969,52.139999389648466,0,0.23259893536888,-1.4297257856177827,203.50999450683597,-1.9734974666696081,196.00999450683597,-1.1850013732910156,194.9199981689453,0.23259893536888
|
|
3200,2020-04-14,205.17999267578125,206.7700042724609,201.5800018310547,203.72000122070312,1842400.0,0.02965819379036927,1.2370629554602766,-0.4183368310598043,58.375968289003836,65.80289365761855,-13.841641275039024,-25.768522316071312,14.117415330489251,19.766258167045294,20.87511386388708,7.5,10.625991810360688,21.130992889404297,-16.82037649667231,59.082362275480904,2.1553081963660077,40.106677582442586,-28.885493227945517,87.2185588052029,24.528918467090378,18.9756846930383,4,-12.909988403320312,-36.589988708496094,28.432506561279297,32.37001037597656,53.20001220703125,1,0.1823765219002822,1.3835016517225107,199.2700042724609,-1.4297257856177827,203.50999450683597,-1.9734974666696081,196.00999450683597,0.1823765219002822
|
|
3201,2020-04-15,207.9499969482422,208.5,199.6000061035156,200.1999969482422,1888900.0,0.01350036246876174,1.0112966685862332,5.308250245605234,59.409061134736774,66.29298288257992,-15.340325081518557,-24.84503079146583,10.342789222891696,17.02621645620991,16.981915722875527,8.899993896484403,12.392138625445483,20.74749755859375,-13.831510038629546,55.326505155817046,3.4579937599821164,38.037001357205384,-27.99843692145143,96.11853830042698,34.88830843608825,17.289503798611644,4,-14.814994812011719,-39.274993896484375,16.75251007080078,22.27001190185547,59.580001831054744,2,0.10310172039455501,1.2370629554602766,205.17999267578125,1.3835016517225107,199.2700042724609,-1.4297257856177827,203.50999450683597,0.10310172039455501
|
|
3202,2020-04-16,209.19000244140625,214.42999267578125,207.67999267578125,210.0,2187000.0,0.005962998371539685,-2.524788449586461,-0.10451581401209678,55.97493133980238,66.60531786615223,-14.028189185676752,-21.780783809030993,8.039631974121136,15.821133723335322,12.849740124752879,6.75,13.87028080409678,18.546002960205072,-9.483921017390202,46.57592693780035,4.531040971407435,32.56096494900271,-25.2416608183662,68.75376465599916,11.2937804159032,14.014961988797637,4,-12.425003051757812,-37.55000305175781,13.335002899169922,21.030006408691406,67.54000854492182,3,0.13566616258710407,1.0112966685862332,207.9499969482422,1.2370629554602766,205.17999267578125,1.3835016517225107,199.2700042724609,0.13566616258710407
|
|
3203,2020-04-17,225.8600006103516,226.4199981689453,213.5200042724609,215.25,3555200.0,0.07968831193839954,1.1994882515086482,-13.098805666490879,74.70635689884855,67.10519410825118,-27.233366933095027,-34.63464744139324,-9.389877530242956,-0.7118619667344603,10.78178585150912,17.229995727539062,15.847040040144464,31.66600112915043,4.75645990698294,58.57554235131792,18.211230518066685,45.120771740234176,-37.03459481887296,98.05285929918861,39.57813194015502,13.454770611083747,4,-19.775001525878935,-48.22499847412112,-4.7599983215332315,2.935005187988253,55.55000305175784,4,0.0939962617115393,-2.524788449586461,209.19000244140625,1.0112966685862332,207.9499969482422,1.2370629554602766,205.17999267578125,0.0939962617115393
|
|
3204,2020-04-20,218.58999633789062,224.50999450683597,216.7899932861328,222.7899932861328,2086100.0,-0.03218809994162275,1.0209428893837489,-0.3958526584950884,65.98780326077701,66.40660513868474,-15.767822877928666,-24.395520468162175,-2.9756537633302287,6.603804935846171,10.022188034072483,9.070007324218778,17.14514868161737,21.716996765136713,-3.579160122995802,47.01315365326923,9.06891832107047,34.365075209202956,-22.99756391846799,70.8053536632199,12.104264766079439,12.648078444066256,4,-8.214996337890625,-40.954994201660156,-9.51999282836914,-1.8249893188476562,62.910003662109375,0,0.16954114176985224,1.1994882515086482,225.8600006103516,-2.524788449586461,209.19000244140625,1.0112966685862332,207.9499969482422,0.16954114176985224
|
|
3205,2020-04-21,206.72000122070312,216.5500030517578,206.5,215.0,2145200.0,-0.05430255417013308,-1.3050462488232186,1.9714297132435485,60.151353777863235,64.72534863776232,-2.293902988103582,-10.34504533349849,7.891690504235356,18.414816904612167,8.92850075784753,12.089996337890625,18.539335726822316,8.126001739501959,-14.693188466869401,30.94519194587332,-3.2835933636837353,19.535596842687653,-5.578606966366408,26.547342369892124,-33.9568407605244,11.409595103185687,4,3.654998779296875,-29.084999084472656,-0.15499496459960938,7.540008544921875,77.70001220703125,1,0.21618615604444247,1.0209428893837489,218.58999633789062,1.1994882515086482,225.8600006103516,-2.524788449586461,209.19000244140625,0.21618615604444247
|
|
3206,2020-04-22,212.08999633789062,214.22000122070312,210.00999450683597,210.91000366210938,1349800.0,0.02597714340884827,-1.8254974449303465,-0.14251121373733502,67.04017269409255,64.19928082918747,-5.556530356016509,-14.957961935407553,1.3986151575775807,13.005608545882382,8.699555287307472,7.5,18.474620450148166,12.52849731445312,-10.878878609043113,35.93587323794935,0.8248093527050173,24.23218527620122,-6.3984533789243585,28.062233191392878,-37.31796491602759,11.703687961748114,4,-0.04999542236328125,-34.454994201660156,-18.17499542236328,-9.844993591308594,88.010009765625,2,0.2182564446423727,-1.3050462488232186,206.72000122070312,1.0209428893837489,218.58999633789062,1.1994882515086482,225.8600006103516,0.2182564446423727
|
|
3207,2020-04-23,211.63999938964844,216.72000122070312,210.4199981689453,212.38999938964844,1102600.0,-0.0021217264180874995,-2.9498421505787813,-0.6355971654683702,65.87735376387275,63.6345023891158,-2.9684188559894267,-13.796063403775378,0.5991438354469096,13.317734133150623,8.978695099110375,6.3000030517578125,16.985389709949487,11.177500152587896,-12.650402999380304,35.0054033045561,-0.7364514233962041,23.091451728571997,-5.1399993896484375,25.803212159233752,-40.99210132421125,11.9139515759841,4,0.40000152587890625,-34.00499725341797,-20.199996948242188,-10.4949951171875,97.05000305175781,3,0.2640805119581857,-1.8254974449303465,212.08999633789062,-1.3050462488232186,206.72000122070312,1.0209428893837489,218.58999633789062,0.2640805119581857
|
|
3208,2020-04-24,214.5500030517578,216.5,212.1000061035156,213.75999450683597,1520800.0,0.013749781092901037,-1.141123882503177,-1.053344726562462,70.55048990296103,64.23038789577312,-4.6351437709439836,-16.467427908906785,-3.628356442756626,10.33551777935611,9.102328117797565,4.8600006103515625,15.319479789341273,13.400003814697271,-11.248230160033813,38.048237789428356,1.0758868273317432,25.7241208020628,-4.540008544921847,44.69742091649341,-27.08605903387089,12.324116987365535,4,-1.5400009155273438,-33.17500305175781,-27.73749542236328,-17.024993896484375,97.74998474121094,4,0.289815926591108,-2.9498421505787813,211.63999938964844,-1.8254974449303465,212.08999633789062,-1.3050462488232186,206.72000122070312,0.289815926591108
|
|
3209,2020-04-27,226.88999938964844,227.8699951171875,216.3800048828125,217.6000061035156,2227100.0,0.05751571271203271,1.04266770110094,11.759357978908792,70.04771102762976,65.52724820006489,-14.131279834625929,-27.205493546128395,-17.167042394613276,-2.0031130887503537,9.249807157346659,13.319992065429688,14.769712252162606,23.837500000000006,-2.617684073459145,50.29268407345916,10.609907963270416,37.065092036729595,-16.470001220703125,95.41415090567395,25.56901629300576,13.227592036729575,4,-13.154998779296875,-31.654998779296875,-43.83249282836914,-29.364990234375,96.84999084472656,0,0.24029267230430595,-1.141123882503177,214.5500030517578,-2.9498421505787813,211.63999938964844,-1.8254974449303465,212.08999633789062,0.24029267230430595
|
|
3210,2020-04-28,224.47000122070312,231.9499969482422,224.19000244140625,231.3000030517578,1340000.0,-0.010665953437592246,-1.100134004802699,-0.7351998672862144,68.00732050181252,66.4826103519622,-9.708152818394296,-23.590487540437323,-16.0162997679316,0.4415553107401422,9.581402282250348,7.7599945068359375,13.841149154552454,19.891001892089832,-7.842627222991439,47.624631007171104,6.024187334549197,33.75781644963047,-12.369995117187528,65.90704241024852,-4.1435405842548505,13.866814557540643,4,-5.245002746582031,-25.970001220703125,-41.747493743896484,-26.944992065429688,92.95001220703125,1,0.2540651243781298,1.04266770110094,226.88999938964844,-1.141123882503177,214.5500030517578,-2.9498421505787813,211.63999938964844,0.2540651243781298
|
|
3211,2020-04-29,232.42999267578125,237.4900054931641,227.50999450683597,229.83999633789062,1393300.0,0.03546127060092852,-1.7531064789870905,-0.3792087325825326,70.47908874176544,68.09418339662476,-15.45582351389038,-29.695825211751412,-25.334607284653885,-7.48538997045074,10.04523453064858,13.020004272460966,14.236932778334932,25.70699386596681,-3.7132097159888247,55.12719744792244,10.996892074988978,40.41709565694464,-16.35998840332033,81.30767843252193,10.913961790486724,14.710101790977818,4,-10.434989929199219,-24.79998779296875,-51.08248519897461,-34.90498352050781,87.35000610351562,2,0.22368034414764404,-1.100134004802699,224.47000122070312,1.04266770110094,226.88999938964844,-1.141123882503177,214.5500030517578,0.22368034414764404
|
|
3212,2020-04-30,223.47999572753903,231.5500030517578,223.47999572753903,229.72000122070312,1591200.0,-0.038506205009121386,-1.5865385320764263,-2.40927193674959,61.04902569630383,66.57670215189756,-4.766913049920134,-18.54802062261527,-17.980672021111502,1.3627561389210143,10.038049565851889,8.949996948242216,15.012139977209358,14.757997131347622,-13.425327794381957,42.9413220570772,0.6663346684828184,28.849659594212426,-3.125991210937485,44.82075579987237,-22.048794740952857,14.091662462864791,4,-1.4849929809570028,-15.849990844726534,-43.779991149902315,-25.954986572265597,91.81999206542972,3,0.34284952497220256,-1.7531064789870905,232.42999267578125,-1.100134004802699,224.47000122070312,1.04266770110094,226.88999938964844,0.34284952497220256
|
|
3213,2020-05-01,218.69000244140625,220.4600067138672,216.1999969482422,219.1100006103516,1744600.0,-0.02143365570837319,1.730766409256968,0.06730733961780126,60.67972122659092,65.98691525921022,-1.2303235252709612,-11.745431617438385,-14.913025711343693,6.0445244936004485,9.600208079260673,7.279998779296847,15.449962712161835,8.308003997802729,-17.959637395042847,34.575645390648305,-4.825816698620059,21.441824694225517,18.80000305175784,11.695652859462937,-52.907344554511724,13.133820696422791,5,3.3050003051757812,-11.05999755859375,-36.999996185302734,-21.164993286132812,97.70999145507812,4,0.4115414467751619,-1.5865385320764263,223.47999572753903,-1.7531064789870905,232.42999267578125,-1.100134004802699,224.47000122070312,0.4115414467751619
|
|
3214,2020-05-04,218.69000244140625,218.83999633789062,213.97000122070312,215.0800018310547,1059700.0,0.0,1.491053483970419,-8.595277020889519,57.94613166896837,65.74189058044412,-1.357389873051602,-9.27208881380588,-16.420072764494932,5.911250118184228,9.070281536291287,4.8699951171875,16.252310627476618,6.4360038757324105,-16.17144521614489,29.04345296760971,-4.867720670206239,17.73972842167106,18.3742028808594,20.068028755546045,-39.952731868938066,11.303724545938643,5,5.059997558593778,-11.05999755859375,-36.999996185302734,-21.164993286132812,104.55999755859375,0,0.4280487644909303,1.730766409256968,218.69000244140625,-1.5865385320764263,223.47999572753903,-1.7531064789870905,232.42999267578125,0.4280487644909303
|
|
3215,2020-05-05,218.2100067138672,222.0,216.17999267578125,221.72000122070312,1298900.0,-0.002194868179525855,1.8599600346416427,-0.972297482934252,56.20165219983412,64.53761052552653,1.0324360245696198,-7.3362998059392055,-17.171388685718938,6.273467059134731,9.38288212279859,5.82000732421875,13.999386547008697,4.793007659912121,-16.416244253588587,26.00225957341283,-5.811618296838219,15.39763361666246,17.93043044433597,18.02723096495602,-35.881316121806506,10.604625956750354,5,5.7449951171875,-10.580001831054688,-36.79500198364258,-20.68499755859375,89.90998840332031,1,0.4836166091085199,1.491053483970419,218.69000244140625,1.730766409256968,218.69000244140625,-1.5865385320764263,223.47999572753903,0.4836166091085199
|
|
3216,2020-05-06,223.17999267578125,225.0,218.97000122070312,218.9900054931641,1229600.0,0.02277615970394553,-1.8510661323079032,-1.1937304102490454,58.091381223895,63.672502465529,-2.457424261568633,-10.625330264347895,-23.101760692859216,1.156882980125289,10.297192319352368,6.7899932861328125,13.090296491707022,8.349993896484364,-11.384823746786765,28.084811539755492,-1.5174149251512006,18.217402718119928,12.073627044921892,52.389024435759026,0.34349663004444153,9.867408821635562,5,1.6150131225585938,-15.54998779296875,-45.427490234375,-25.654983520507812,73.17999267578125,2,0.4222601659856571,1.8599600346416427,218.2100067138672,1.491053483970419,218.69000244140625,1.730766409256968,218.69000244140625,0.4222601659856571
|
|
3217,2020-05-07,225.9900054931641,228.58999633789062,220.57000732421875,224.52999877929688,1700200.0,0.012590791780628052,1.4084093028370859,0.34845135563285023,50.08954741977307,61.399064411841444,-3.372475503793254,-11.672616129167835,-26.851248560544065,-1.6456426035922789,11.323670056073409,8.019989013671875,13.648565468517319,9.661006164550798,-8.550398684947908,27.872411014049504,0.5553037398014453,18.76670858930015,8.41226948753905,82.2161989529672,34.503567442879756,9.105702424749353,5,-0.26000213623049717,-18.36000061035159,-46.367504119873075,-28.464996337890653,77.05998229980466,3,0.4150183238478209,-1.8510661323079032,223.17999267578125,1.8599600346416427,218.2100067138672,1.491053483970419,218.69000244140625,0.4150183238478209
|
|
3218,2020-05-08,237.9900054931641,238.32000732421875,228.5,229.0,2036900.0,0.05309969338605547,1.0352327477020917,6.157509693466869,62.54527858453941,60.565460807053626,-13.072566914024407,-22.089556786644977,-39.094883212291535,-13.553610195873802,12.419283626560116,12.330001831054659,13.49659906884878,19.937005615234398,0.3583316002829804,39.515679630185815,10.147668607758675,29.72634262271012,-24.020004272460966,98.64475668034017,51.628579105993595,9.789337007475716,5,-11.845001220703153,-29.944999694824247,-53.38000106811526,-40.46499633789065,72.61997985839841,4,0.32484549987552014,1.4084093028370859,225.9900054931641,-1.8510661323079032,223.17999267578125,1.8599600346416427,218.2100067138672,0.32484549987552014
|
|
3219,2020-05-11,245.6199951171875,246.83999633789062,234.52999877929688,237.57000732421875,1952100.0,0.03206012625703547,1.3469988595899178,0.895437472100532,76.61468068438256,61.52183416067251,-19.854182910187603,-27.4778847221815,-46.778807016771395,-21.075005979985548,13.798902609961178,12.30999755859375,13.833984307347237,25.249495697021473,4.120750089929999,46.37824130411295,14.685122893475722,35.813868500567224,-31.162993774414076,96.02087059692415,44.49814565254276,10.564372803545739,5,-15.214996337890625,-32.649993896484375,-62.57499313354492,-48.09498596191406,58.07000732421875,0,0.2881687166613902,1.0352327477020917,237.9900054931641,1.4084093028370859,225.9900054931641,-1.8510661323079032,223.17999267578125,0.2881687166613902
|
|
3220,2020-05-12,242.6000061035156,248.75,242.33999633789062,247.07000732421875,1924600.0,-0.012295371198224436,-1.569129060074734,-0.5552804967738547,71.56795656344124,61.64281947419206,-15.636326636840607,-22.67320964804901,-44.21937012431829,-17.925039440931272,15.062187268851341,6.410003662109375,13.56464517217708,20.358506011962874,-1.7126711149739435,42.42968313889969,9.32291744849445,31.394094575431296,-26.84768496093747,79.34857572673948,23.831387428521623,11.035588563468414,5,-11.240005493164034,-25.350006103515597,-56.37500381469724,-45.07499694824216,60.38000488281253,1,0.332440197310101,1.3469988595899178,245.6199951171875,1.0352327477020917,237.9900054931641,1.4084093028370859,225.9900054931641,0.332440197310101
|
|
3221,2020-05-13,229.38999938964844,243.1000061035156,225.88999938964844,242.25,2240100.0,-0.054451798769661,1.364009830172767,2.8769568452888747,60.63002069962011,61.596263363449424,-3.244036964195004,-8.194765109765399,-31.575851784722317,-4.681787525812581,15.998646737816397,17.21000671386716,12.164588778505134,6.076499176025379,-15.138045878010644,27.291044230061402,-4.530773350992632,16.68377170304339,-11.657817515624998,31.29877344861718,-26.821330618782103,10.607272527018011,5,1.970001220703125,-7.849998474121094,-43.16499710083008,-31.864990234375,67.99000549316406,2,0.34321459495627815,-1.569129060074734,242.6000061035156,1.3469988595899178,245.6199951171875,1.0352327477020917,237.9900054931641,0.34321459495627815
|
|
3222,2020-05-14,237.57000732421875,237.7400054931641,225.80999755859372,226.55999755859372,1453700.0,0.035659828049763975,1.1022029108645204,-0.8561437980619225,62.967560619586855,61.85046774044897,-10.298150729342893,-14.903720991460489,-40.38372340070575,-12.777772430374029,16.5706129870696,11.93000793457037,11.269923334402165,12.837506866455072,-8.195169218259167,33.87018295116931,2.3211688240979527,23.353844908812192,-17.976756362636706,51.26420450766138,-8.200430930499131,10.516338042357123,5,-6.2100067138671875,-16.030006408691406,-51.20000457763672,-40.04499816894531,67.1199951171875,3,0.24746380525682832,1.364009830172767,229.38999938964844,-1.569129060074734,242.6000061035156,1.3469988595899178,245.6199951171875,0.24746380525682832
|
|
3223,2020-05-15,247.08999633789062,247.5399932861328,234.00999450683597,234.88999938964844,1750800.0,0.04007235223375516,1.0656501122278852,1.1080823003747449,61.75238953573948,62.27338528120132,-17.171737700625158,-23.981190272807396,-50.09765689974154,-22.255884574915285,16.633931582554435,13.529998779296847,9.559901432716913,21.295996093750006,-1.9976654796555806,44.58965766715559,9.649165307047213,32.9428268804528,-25.74734043400349,92.76371627967616,36.28305484864602,11.64683078670279,5,-14.625,-23.884994506835938,-61.3549919128418,-49.56498718261719,54.07000732421875,4,0.22647615154178058,1.1022029108645204,237.57000732421875,1.364009830172767,229.38999938964844,-1.569129060074734,242.6000061035156,0.22647615154178058
|
|
3224,2020-05-18,255.6499938964844,259.6099853515625,252.02999877929688,253.72999572753903,2318200.0,0.03464323803254321,-1.849623262230712,0.15737693846079268,66.93093372962899,63.46552767340074,-22.280662527829293,-31.223219626565907,-58.671021647315825,-30.68931529784652,16.92611671941035,12.519989013671875,9.771796391019848,28.00299377441408,1.453595153638247,54.55239239518991,14.728294464026163,41.277693084801996,-32.662897346830505,88.28404471819995,31.63273639551273,13.274699310387915,5,-16.36000061035159,-27.014999389648466,-70.64999008178714,-58.124984741210966,39.57000732421872,0,0.21498139161830765,1.0656501122278852,247.08999633789062,1.1022029108645204,237.57000732421875,1.364009830172767,229.38999938964844,0.21498139161830765
|
|
3225,2020-05-19,251.41000366210938,257.3800048828125,251.02999877929688,256.8900146484375,1480500.0,-0.016585137240769265,-1.0352515980104953,-2.8541751106659783,60.74016562253162,63.759837051027034,-14.344468618702308,-24.73149761246549,-53.88851514248171,-26.36049896905854,18.041406063763493,6.350006103515625,10.409744415360962,21.52850341796875,-5.127260971582416,48.184267807519916,8.200621223193167,34.85638561274433,-25.49307600830278,75.73969038190327,21.289888585601602,13.32788219477558,5,-11.32000732421875,-21.805007934570312,-67.41749954223633,-53.88499450683594,43.720001220703125,1,0.2079471700321054,-1.849623262230712,255.6499938964844,1.0656501122278852,247.08999633789062,1.1022029108645204,237.57000732421875,0.2079471700321054
|
|
3226,2020-05-20,258.3800048828125,259.60000610351557,255.17999267578125,256.10000610351557,1095900.0,0.0277236431294543,-1.1456242361393747,-0.41605733729096817,70.20145038056017,65.99449293555894,-17.652615972668656,-29.571923744919673,-60.364057220951935,-33.23441178674196,19.25781285471517,8.190002441406193,11.771409796326708,26.184004211425787,-1.9641203142942913,54.332128737145865,12.109941948565762,40.25806647428581,-29.76763261318544,96.3610032160844,39.01219808056574,14.074062262860036,5,-15.670013427734375,-28.775009155273438,-77.95000076293945,-60.85499572753906,31.149993896484375,2,0.1726139997703917,-1.0352515980104953,251.41000366210938,-1.849623262230712,255.6499938964844,1.0656501122278852,247.08999633789062,0.1726139997703917
|
|
3227,2020-05-21,267.52999877929693,268.26998901367193,257.57000732421875,259.3699951171875,1808400.0,0.03541293336779061,1.2199168679542598,3.5789508907656864,76.91206635440562,67.59080268776628,-22.67501215288712,-36.17479179720897,-68.56844428381021,-42.21577288005264,20.518546601353442,10.699981689453182,13.845222566903516,32.5394981384278,1.9892359291831667,63.08976034767244,17.264367033805485,47.81462924305012,-36.43781746311504,97.84007485982711,33.28235213455385,15.275131104622313,5,-20.49000549316412,-30.145004272460966,-86.62499618530279,-70.0049896240235,26.820007324218693,3,0.11157629514341227,-1.1456242361393747,258.3800048828125,-1.0352515980104953,251.41000366210938,-1.849623262230712,255.6499938964844,0.11157629514341227
|
|
3228,2020-05-22,276.73001098632807,277.01998901367193,267.01998901367193,268.70001220703125,2073900.0,0.03438871247714115,1.3228925570036307,0.9840680362171546,79.03743488599264,67.8599975990563,-28.834063553016392,-42.665043561543484,-75.9030730891788,-51.204876019699725,21.986016939009577,10.0,15.828425862872564,38.630509948730406,4.404271667011756,72.85674823044906,21.517390807871095,55.74362908958972,-41.92004890039718,98.88427034897332,27.513378569431424,17.113119140859318,5,-25.315017700195256,-34.9700164794921,-92.52751159667963,-79.20500183105463,35.27999877929693,4,0.10103707709699594,1.2199168679542598,267.52999877929693,-1.1456242361393747,258.3800048828125,-1.0352515980104953,251.41000366210938,0.10103707709699594
|
|
3229,2020-05-26,281.41000366210943,284.9200134277344,279.3099975585937,282.54998779296875,2118500.0,0.016911764138269003,-1.101130979934941,-0.14196566676927264,80.34377560928579,68.83508860415013,-31.182524593642086,-45.377644534898195,-78.87049307606313,-55.65801685494216,22.878926876861883,8.190002441406307,18.890480715982335,40.58450241088872,1.7438203881633854,79.42518443361405,21.16416139952605,60.00484342225138,-41.53483834484962,89.64293818684799,11.048369670534882,19.420341011362673,5,-26.04499816894537,-35.699996948242244,-89.55000305175787,-83.884994506836,27.209991455078068,1,0.07018229538035148,1.3228925570036307,276.73001098632807,1.2199168679542598,267.52999877929693,-1.1456242361393747,258.3800048828125,0.07018229538035148
|
|
3230,2020-05-27,281.5,282.8999938964844,271.60000610351557,281.3800048828125,2158700.0,0.00031980504146766897,6.739762964821009,-0.10526033998126612,79.37740253726996,70.91813103055567,-28.132726021831104,-43.190425283830336,-75.9939350031512,-55.546277493553646,23.3066637627041,11.299987792968807,20.14074707935964,37.822998809814464,-4.204898401774756,79.85089602140366,16.809050204019854,58.836947415609075,-35.31855594727375,88.50029912131191,6.318642013139623,21.0139486057946,5,-26.134994506835938,-35.78999328613281,-87.49499893188477,-83.97499084472656,23.269989013671875,2,0.04873890309308382,-1.101130979934941,281.41000366210943,1.3228925570036307,276.73001098632807,1.2199168679542598,267.52999877929693,0.04873890309308382
|
|
3231,2020-05-28,284.4200134277344,291.30999755859375,277.51998901367193,281.47000122070307,2307900.0,0.010373049476853913,-1.5419284794140806,24.584435401831602,79.4002313464452,72.74398333353994,-25.0612884598051,-44.286354320228156,-76.0425033129724,-58.23307306920151,23.557526075356932,13.790008544921818,19.84382951849753,38.14351119995118,-7.2517920973564856,83.53881449725884,15.44585955129736,60.841162848604995,-32.815169662506975,79.57917568144487,-2.49078678417861,22.697651648653828,5,-21.76001739501953,-33.76001739501953,-90.41501235961914,-86.89500427246094,29.92999267578125,3,0.03765554795531045,6.739762964821009,281.5,-1.101130979934941,281.41000366210943,1.3228925570036307,276.73001098632807,0.03765554795531045
|
|
3232,2020-05-29,300.1000061035156,301.489990234375,284.1499938964844,285.9100036621094,4871000.0,0.055129709357689904,1.043609460645384,4.810150414830354,80.13586470862515,74.7865916860828,-34.57449187428648,-56.84639535878949,-88.46392946689178,-73.63085006445925,24.35041749846279,17.339996337890625,20.844887759942566,49.99250335693358,-0.0016899443177749163,99.98669665818494,24.995406706307904,74.98960000755926,-42.142337731349585,95.96755415829654,15.333488128403772,24.997096650625682,5,-23.840011596679688,-44.14501190185547,-105.26250457763672,-102.57499694824219,6.639984130859375,4,-0.035221616491979524,-1.5419284794140806,284.4200134277344,6.739762964821009,281.5,-1.101130979934941,281.41000366210943,-0.035221616491979524
|
|
3233,2020-06-01,308.69000244140625,310.2200012207031,297.25,299.7699890136719,2390200.0,0.028623779284188355,1.1652736772119492,0.6286125365071036,80.31920964708925,76.27417789913392,-37.44539794505454,-61.501308690791916,-94.09580804816426,-81.85819210377821,25.95934807373399,12.970001220703125,24.183966913570032,54.08249969482421,-0.036456850378101535,108.20145624002652,27.023021422223053,81.14197796742536,-42.8965161340426,96.03832477281708,16.633851226499416,27.059478272601147,6,-28.06500244140625,-47.529998779296875,-113.85250091552734,-111.16499328613281,1.19000244140625,0,-0.04645435946897103,1.043609460645384,300.1000061035156,-1.5419284794140806,284.4200134277344,6.739762964821009,281.5,-0.04645435946897103
|
|
3234,2020-06-02,312.29998779296875,314.8699951171875,302.010009765625,305.510009765625,2872000.0,0.01169453277725685,1.1559083397711052,0.7612071531453244,83.31739864135477,78.78275934566983,-35.95562848765047,-60.858959544688105,-94.97195202025333,-85.13785236787993,27.905877321523352,12.8599853515625,27.120007572984548,53.011985778808594,-4.13474403157818,110.15871558919534,24.438620873615207,81.58535068400198,-37.621198502937204,94.0605315998423,14.043852798380698,28.573364905193372,6,-27.274993896484375,-47.87998962402344,-115.10748672485352,-114.77497863769531,2.779998779296875,1,-0.0009285239791171351,1.1652736772119492,308.69000244140625,1.043609460645384,300.1000061035156,-1.5419284794140806,284.4200134277344,-0.0009285239791171351
|
|
3235,2020-06-03,323.739990234375,324.70001220703125,312.5,313.05999755859375,2760300.0,0.03663145337357521,-1.067800818285738,1.5729053367731265,95.87669802858406,81.63556463989471,-40.293989124697475,-67.44551975486218,-103.72382808759045,-96.15577798076555,29.842342412884467,12.4000244140625,30.22160750490002,59.175489044189476,-1.3870226791831328,119.73800076756206,28.89423318250317,89.45674490587578,-41.02295977891225,97.96519393659099,11.299159106361373,30.28125586168629,6,-32.60498046875,-54.40498352050781,-119.25498962402344,-126.21498107910156,-9.3499755859375,2,-0.046704131628104495,1.1559083397711052,312.29998779296875,1.1652736772119492,308.69000244140625,1.043609460645384,300.1000061035156,-0.046704131628104495
|
|
3236,2020-06-04,317.4200134277344,323.5199890136719,313.5,321.5,2752000.0,-0.0195217674593281,1.467988349149676,-0.38202147661746133,89.54147440157914,83.03883220069176,-27.62335333662827,-56.605511141537136,-95.39268343288967,-89.42926455643072,31.673022814863007,10.239990234375,32.23043510414837,48.14351119995115,-13.516171486986536,109.80319388688886,17.313669856482306,78.97335254341999,-26.306386621957927,82.04686685085076,-8.721462938319434,30.829841343468853,6,-21.560012817382812,-48.08500671386719,-108.55751419067383,-119.89500427246094,-12.27001953125,3,-0.03985263650347137,-1.067800818285738,323.739990234375,1.1559083397711052,312.29998779296875,1.1652736772119492,308.69000244140625,-0.03985263650347137
|
|
3237,2020-06-05,319.7799987792969,323.79998779296875,317.0,319.1600036621094,2385300.0,0.0074348977749627565,-1.7530301345490937,-0.15196008766352764,88.7432318660856,84.11725408736876,-24.353244985299398,-54.366092106618,-95.70098081218998,-91.52996310988925,33.35764478278635,6.79998779296875,35.763177308018726,45.813996887207054,-16.24905670448976,107.8770504789039,14.782470091358618,76.84552368305546,-21.94909489326949,82.07646178578337,-8.090839437122654,31.031526795848418,6,-21.629989624023438,-50.44499206542969,-104.96749496459961,-122.25498962402344,-11.459991455078125,4,-0.01698040120241817,1.467988349149676,317.4200134277344,-1.067800818285738,323.739990234375,1.1559083397711052,312.29998779296875,-0.01698040120241817
|
|
3238,2020-06-08,315.29998779296875,322.6300048828125,312.7300109863281,322.05999755859375,2588500.0,-0.01400966603111442,1.5063198232303723,-10.903327426658791,83.23861984150437,84.43890344650416,-15.451621389623767,-46.16410139381628,-89.41050714048293,-86.79157054547136,34.35255372380457,9.899993896484375,38.0964835338454,37.46848678588867,-24.789959025856376,99.72693259763369,6.339263880016176,68.5977096917612,-12.095262242740603,58.57195503466011,-30.518553717858765,31.129222905872513,6,-17.149978637695312,-45.96498107910156,-100.48748397827148,-117.77497863769531,-2.78997802734375,0,-0.027148740532823568,-1.7530301345490937,319.7799987792969,1.467988349149676,317.4200134277344,-1.067800818285738,323.739990234375,-0.027148740532823568
|
|
3239,2020-06-09,316.3999938964844,318.8999938964844,307.79998779296875,313.20001220703125,2375200.0,0.003488760374573463,1.7073246072713875,-0.4733693885658565,87.5274372836913,85.3444628627732,-12.366842700259554,-43.94251941699804,-88.26437482018315,-87.61970466610416,34.742629853164345,11.100006103515625,39.24164729300128,35.029492950439476,-27.565275582355014,97.62426148323397,3.7321086840422595,66.32687721683672,-8.896211014895584,50.88753656686771,-38.243873425542915,31.297384266397238,6,-15.289993286132812,-47.06498718261719,-101.58749008178711,-118.87498474121094,-3.32000732421875,1,-0.020606792476124403,1.5063198232303723,315.29998779296875,-1.7530301345490937,319.7799987792969,1.467988349149676,317.4200134277344,-0.020606792476124403
|
|
3240,2020-06-10,323.25,324.760009765625,316.5400085449219,318.6000061035156,1746800.0,0.021649830074765175,1.1434124719990768,1.4531314075359776,87.51012900183804,86.24556260226129,-14.16098831364934,-46.842260227227996,-92.90674791629459,-94.15875902955997,35.136290718783634,8.360015869140625,39.55420058395782,37.84699935913085,-24.622393687809904,100.31639240607163,6.612302835660444,69.08169588260122,-15.45001220703125,91.0966520676712,2.7607780313483232,31.234696523470387,6,-18.794998168945312,-52.779998779296875,-107.55999755859375,-125.72499084472656,-6.42999267578125,2,-0.025274596837538632,1.7073246072713875,316.3999938964844,1.5063198232303723,315.29998779296875,-1.7530301345490937,319.7799987792969,-0.025274596837538632
|
|
3241,2020-06-11,308.1199951171875,321.1000061035156,306.6300048828125,314.3699951171875,3659600.0,-0.04680589290893267,-2.1354348516108552,-1.3440877857335056,71.95240907360892,85.33628975392617,5.2349080041447,-26.890257124197774,-75.55788094048009,-78.76334651043848,36.77300448546232,16.6199951171875,39.02112246044413,18.780494689941406,-38.537095131311276,76.09808451119409,-9.878300220684935,47.43928960056775,16.6400146484375,8.218366426296617,-75.65538089313715,28.658794910626344,6,2.885009765625,-36.25498962402344,-92.3274917602539,-111.1449890136719,18.720001220703125,3,0.020349278302647322,1.1434124719990768,323.25,1.7073246072713875,316.3999938964844,1.5063198232303723,315.29998779296875,0.020349278302647322
|
|
3242,2020-06-12,296.3599853515625,308.3800048828125,289.54998779296875,302.8399963378906,7634500.0,-0.03816698024142284,1.1446454422695587,1.0368017578125,60.33048029301509,83.1153198256957,18.33692827908726,-11.067456709987027,-61.474873772056924,-66.82389686794264,38.00773044243632,18.83001708984375,38.64289873291813,4.080986022949219,-47.83310841343757,55.99508045933601,-21.876061195244176,30.038033241142614,28.4000244140625,19.341077275902656,-60.04659638585428,25.957047218193395,6,10.795013427734375,-23.694976806640625,-80.14748001098633,-106.7099838256836,29.030029296875,4,0.02965990342621505,-2.1354348516108552,308.1199951171875,1.1434124719990768,323.25,1.7073246072713875,316.3999938964844,0.02965990342621505
|
|
3243,2020-06-15,303.04998779296875,303.25,288.6099853515625,289.1700134277344,2256900.0,0.022573905965982854,1.0504223949462201,-2.141967721122555,61.15233280835039,80.65253473313965,12.027584285022783,-14.071577531214416,-65.78039886366554,-73.3221571908114,38.67944825390419,14.6400146484375,38.34608863877236,7.972988891601574,-39.53100512216321,55.476982905366356,-15.779008115280817,31.724985898483965,20.301621093749986,39.94465474216674,-36.570033405036675,23.751997006882384,6,3.635009765625,-27.764984130859375,-86.3699836730957,-113.39998626708984,23.670013427734375,0,0.017389934807884755,1.1446454422695587,296.3599853515625,-2.1354348516108552,308.1199951171875,1.1434124719990768,323.25,0.017389934807884755
|
|
3244,2020-06-16,310.6099853515625,312.79998779296875,303.2699890136719,310.7900085449219,2106000.0,0.024946371434135806,3.538114441416894,-0.012969994657215288,63.929556929935444,77.10285238884536,4.696540852126759,-18.238070474707,-70.68221952024129,-80.62470565788874,38.92342514338396,9.75,36.91843485262831,12.784986877441384,-31.355327160155298,56.92530091503804,-9.285170141356957,34.855143896239724,10.65712612304685,60.85749693558136,-13.556938106446871,22.070157018798326,6,-3.92498779296875,-35.324981689453125,-93.51498031616211,-124.11997985839844,9.4000244140625,1,0.006117074478181994,1.0504223949462201,303.04998779296875,1.1446454422695587,296.3599853515625,-2.1354348516108552,308.1199951171875,0.006117074478181994
|
|
3245,2020-06-17,303.69000244140625,313.8299865722656,302.57000732421875,313.0,1720300.0,-0.02227868786099685,1.0528731667148865,51.715545007628414,58.88100109170214,73.69613313219236,9.469117850077566,-7.589708768510434,-61.571324085360146,-73.44162850862864,39.29209828657837,11.259979248046875,34.5943567193292,3.251004028320324,-35.13246664762477,41.634474704265415,-15.940731309652222,22.44273936629287,15.617681465820283,46.41430427198856,-26.217156648556447,19.191735337972545,6,2.9949951171875,-28.404998779296875,-82.00250244140625,-115.84500122070312,17.80999755859375,2,0.030919635336599693,3.538114441416894,310.6099853515625,1.0504223949462201,303.04998779296875,1.1446454422695587,296.3599853515625,0.030919635336599693
|
|
3246,2020-06-18,302.9800109863281,305.6600036621094,299.0,303.989990234375,1573700.0,-0.002337882213343856,2.0620663528388326,0.10848329891500312,51.53978088160337,69.56241635613878,8.845596365459642,-3.549037803425506,-58.632531299864894,-72.41235897880998,39.46014717115388,6.660003662109375,31.462638613361605,0.31101226806640625,-32.57210187972436,33.19412641585717,-16.130544805829004,16.752569341961816,14.485811007558539,56.97868730858448,-12.176253074396726,16.441557073895382,6,3.704986572265625,-27.69500732421875,-78.67501068115234,-114.18000793457031,28.569976806640625,3,0.045679569067396786,1.0528731667148865,303.69000244140625,3.538114441416894,310.6099853515625,1.0504223949462201,303.04998779296875,0.045679569067396786
|
|
3247,2020-06-19,297.3800048828125,307.010009765625,295.2900085449219,306.9800109863281,2299800.0,-0.0184830876640516,1.4265003680431163,9.505151835624718,43.75345105286187,65.17517537962294,12.21896832227435,4.639802411986921,-50.85798258681439,-66.56407145669107,39.094504761622936,11.720001220703125,25.570012253172763,-6.781494140625,-35.379779614190625,21.816791332940625,-21.080636877407812,7.517648596157812,18.35446691253469,34.77406465805672,-29.700543817925727,14.299142736782827,6,9.30499267578125,-22.095001220703125,-70.93000411987305,-108.58000183105469,25.260009765625,4,0.09906513878324574,2.0620663528388326,302.9800109863281,1.0528731667148865,303.69000244140625,3.538114441416894,310.6099853515625,0.09906513878324574
|
|
3248,2020-06-22,304.69000244140625,306.57000732421875,293.8500061035156,298.010009765625,1580300.0,0.02458133512195748,1.4367812732024157,-0.6958321279957276,45.962014788867414,60.556795102420296,3.6270989613066718,-0.49339807528997426,-56.105444775855005,-73.64957808750256,38.27034774003752,12.720001220703125,20.92734637449439,-0.8694961547851676,-26.389555967267597,24.650563657697262,-13.629526061026354,11.890533751456019,9.417000167313859,54.254288961118306,-6.210303882307308,12.760029906241204,6,1.9949951171875,-25.30500030517578,-78.2400016784668,-115.88999938964844,21.04998779296875,0,0.06793794361865224,1.4265003680431163,297.3800048828125,2.0620663528388326,302.9800109863281,1.0528731667148865,303.69000244140625,0.06793794361865224
|
|
3249,2020-06-23,301.1600036621094,310.2099914550781,300.7300109863281,308.010009765625,1392100.0,-0.011585541865541615,-1.4591416278434617,-1.0254511398419297,36.92076422654429,54.9357545718321,5.328290491615746,4.840247954273707,-50.3747160392854,-69.91509247098492,37.15644761573972,9.47998046875,16.203248323349385,-5.386994934082054,-28.375336263222152,17.601346395058044,-16.881165598652103,6.107175730487995,11.417177911181284,36.58661013221242,-18.343986186213172,11.494170664570062,6,3.6949920654296875,-13.264999389648438,-73.32500457763672,-112.36000061035156,22.5,1,0.08487181978942715,1.4367812732024157,304.69000244140625,1.4265003680431163,297.3800048828125,2.0620663528388326,302.9800109863281,0.08487181978942715
|
|
3250,2020-06-24,295.2200012207031,303.1499938964844,290.5199890136719,299.4800109863281,1595000.0,-0.019723742758585905,1.1775916318519999,0.621898681730902,37.084005366321016,51.061487493244556,7.681940514376777,12.501793954915684,-42.44815844344754,-63.733131836649136,36.44281628207092,12.6300048828125,12.21811609448514,-12.012997436523449,-32.54148873008086,8.51549385703396,-22.277243083302153,-1.7487517897447447,15.919148579283842,23.870043800236203,-26.489138108610902,10.264245646778715,6,5.9999847412109375,-7.3249969482421875,-61.25750732421875,-100.99000549316406,30.3699951171875,2,0.08397130425586963,-1.4591416278434617,301.1600036621094,1.4367812732024157,304.69000244140625,1.4265003680431163,297.3800048828125,0.08397130425586963
|
|
3251,2020-06-25,295.1300048828125,295.260009765625,288.5,294.29998779296875,1268000.0,-0.0003048449885458826,11.40338204826698,-0.1948392458020517,35.269517186241075,48.276936036936334,6.409563725451392,14.161355861272682,-40.42099343174476,-63.51069485264378,35.270576284040985,6.760009765625,7.555698123112791,-12.63849334716798,-31.11781324024099,5.840826545905031,-21.878153293704486,-3.3988334006314744,15.079986572265625,30.538956666708838,-15.155182104166176,9.239659946536504,6,6.0349884033203125,-5.160003662109375,-60.282508850097656,-100.90000915527344,33.459991455078125,3,0.08935043770848794,1.1775916318519999,295.2200012207031,-1.4591416278434617,301.1600036621094,1.4367812732024157,304.69000244140625,0.08935043770848794
|
|
3252,2020-06-26,289.5299987792969,295.1000061035156,288.1099853515625,293.79998779296875,1700800.0,-0.018974709486889396,1.0349329459792018,-5.144459151408192,34.80364051383549,45.34930355976801,12.224373990335607,19.951821723922876,-32.94892619223509,-57.83533424832166,33.624297838203844,7.02001953125,1.9125170699111322,-17.709999084472656,-37.65891194551119,2.23891377656588,-27.684455514991896,-7.7355426539534164,18.943193359375016,6.425398350946527,-36.08492265034219,9.974456430519263,6,11.439987182617188,1.635009765625,-53.37250518798828,-95.30000305175781,38.67999267578125,4,0.1451317279412656,11.40338204826698,295.1300048828125,1.1775916318519999,295.2200012207031,-1.4591416278434617,301.1600036621094,0.1451317279412656
|
|
3253,2020-06-29,294.3500061035156,295.6700134277344,284.2900085449219,290.1099853515625,1860900.0,0.016647695729425704,2.308123932666504,-0.9929816536710525,37.54378863398771,42.41755152688493,6.7503661134510935,14.759122146667664,-36.33967171469004,-62.485888127067824,31.485944132955375,11.3800048828125,-1.2727272396957687,-12.172991943359364,-32.917418919286206,8.571435032567479,-22.545205431322813,-1.800778455395914,12.086865356445344,38.81174456581888,-2.529904149726704,10.37221348796343,6,4.709991455078125,1.5399932861328125,-52.13751220703125,-95.79000854492185,46.07000732421875,0,0.09611010007919951,1.0349329459792018,289.5299987792969,11.40338204826698,295.1300048828125,1.1775916318519999,295.2200012207031,0.09611010007919951
|
|
3254,2020-06-30,312.010009765625,318.32000732421875,304.20001220703125,305.0,5473600.0,0.059996613881158734,-2.27991153077283,1.6532960982315725,44.34152768551288,40.80205448175279,-11.946456906227354,-3.0817212731765267,-52.101364683231964,-79.87010997920879,29.592374740476412,23.970001220703125,-1.9347311127467606,5.5015106201171875,-15.22631417179673,26.229335412031105,-4.862401775839771,15.865423016074146,-27.720001220703125,81.4575439760738,44.492437157427666,10.363912395956945,6,-10.705001831054688,-13.830001831054688,-65.42251586914062,-109.07501220703122,27.16998291015625,1,0.04400493586428089,2.308123932666504,294.3500061035156,1.0349329459792018,289.5299987792969,11.40338204826698,295.1300048828125,0.04400493586428089
|
|
3255,2020-07-01,308.6199951171875,316.989990234375,306.3599853515625,314.5,1767500.0,-0.010865082985587526,-1.0442269093982182,-0.838801239856511,50.28545324413849,40.662684744256694,-8.69829911322472,-0.9302319455258612,-46.43062858734288,-76.21691530082697,27.285813806323887,10.6300048828125,-3.312289819370392,2.867495727539051,-16.254860108089247,21.98985156316735,-6.693682190275126,12.428673645353228,-24.329986572265625,71.49570215990566,29.61811327543726,9.561177917814163,7,-7.3149871826171875,-10.439987182617188,-58.082489013671875,-101.7349853515625,33.5,2,0.04873309825311534,-2.27991153077283,312.010009765625,2.308123932666504,294.3500061035156,1.0349329459792018,289.5299987792969,0.04873309825311534
|
|
3256,2020-07-02,304.7699890136719,312.5899963378906,302.5,312.1499938964844,1885100.0,-0.012474908186210443,1.4430954984778175,1.255101828977143,55.278023248821064,41.94319276602994,-5.104472602513852,2.0274210372051584,-40.47073238697271,-72.20375964797853,24.740354283187116,10.089996337890625,-5.9159433470006775,-0.35000915527342613,-18.667326973591173,17.96730866304432,-9.5086680644323,8.808649753885447,-19.79938049316405,60.18213694797304,14.815449098056654,9.158658909158882,7,-3.4649810791015625,-3.6299896240234375,-54.23248291015625,-97.88497924804688,39.550018310546875,3,0.06831383690893778,-1.0442269093982182,308.6199951171875,-2.27991153077283,312.010009765625,2.308123932666504,294.3500061035156,0.06831383690893778
|
|
3257,2020-07-06,314.3500061035156,316.1199951171875,308.6000061035156,309.0,2557900.0,0.031433597254268975,-1.4455273095378691,-0.7249325967216369,56.84351651390017,43.15224851325579,-13.437212909536754,-8.411518384505996,-47.77153041506244,-81.61180379857109,22.125749608303853,11.350006103515625,-7.263392998830227,9.501507568359386,-8.0456788297397,27.048693966458472,0.7279143693098149,18.275100767408958,-28.71240960693359,88.3338190916469,40.53468443475085,8.773593199049547,7,-13.044998168945312,-9.895004272460938,-57.69001007080078,-104.27000427246094,21.019989013671875,0,0.04529979309014487,1.4430954984778175,304.7699890136719,-1.0442269093982182,308.6199951171875,-2.27991153077283,312.010009765625,0.04529979309014487
|
|
3258,2020-07-07,306.739990234375,313.1300048828125,306.30999755859375,313.1199951171875,1337000.0,-0.024208734599593607,1.1312441587670945,-1.1925229166785505,47.657672833718635,44.34523835849739,-6.152865261936427,-1.5554246119916684,-38.01754444225543,-73.91000343869564,19.76039965680326,8.040008544921875,-7.758706046151076,2.319491577148426,-14.559166701141748,19.1981498554386,-6.11983756199669,10.758820716293542,-20.448745521240255,26.80144292906885,-18.546737684392916,8.439329139145089,7,-5.4349822998046875,-2.2149810791015625,-40.63249588012695,-91.56999206542969,38.589996337890625,1,0.06999413804603116,-1.4455273095378691,314.3500061035156,1.4430954984778175,304.7699890136719,-1.0442269093982182,308.6199951171875,0.06999413804603116
|
|
3259,2020-07-08,309.8800048828125,311.25,306.5799865722656,310.8800048828125,1269300.0,0.010236730613567113,4.36786165286937,0.15673969195446283,53.92616789722752,46.21658975082033,-8.857308442212627,-5.49044329770112,-39.33071355165555,-76.93776534898808,17.784511587639066,4.670013427734375,-6.849423775563935,5.7855056762695085,-10.354641321434087,21.925652673973104,-2.2845678225822894,13.855579175121306,-22.948184917456047,50.931745042206536,5.482199791366504,8.070073498851801,7,-8.574996948242188,-5.3549957275390625,-38.98750305175781,-90.34500122070312,40.410003662109375,2,0.09855430509777885,1.1312441587670945,306.739990234375,-1.4455273095378691,314.3500061035156,1.4430954984778175,304.7699890136719,0.09855430509777885
|
|
3260,2020-07-09,315.0799865722656,319.1099853515625,303.67999267578125,309.79998779296875,3287300.0,0.016780629945515768,1.3133428653131256,-5.279998779296875,57.26114117774607,48.66010352765423,-12.23000744789357,-11.946382222755972,-42.527744152917535,-82.0028990290055,15.641494483184673,15.42999267578125,-6.537730059747105,11.393988037109352,-3.026800358773073,25.814776432991778,4.183593839168111,18.604382235050593,-27.520402859731917,75.73749347757388,30.43489995720595,7.210394197941214,7,-13.379989624023438,-10.554977416992188,-40.35749053955078,-89.47998809814453,34.040008544921875,3,0.07648853348541107,4.36786165286937,309.8800048828125,1.1312441587670945,306.739990234375,-1.4455273095378691,314.3500061035156,0.07648853348541107
|
|
3261,2020-07-10,314.3900146484375,317.9700012207031,308.1199951171875,316.6400146484375,1755600.0,-0.0021898310055623593,3.012244390577413,-0.42613646215646045,60.846832260424854,51.553791499497486,-9.522037493199718,-11.344215241520601,-40.058155738907885,-81.25768401898273,14.365067379771995,9.850006103515625,-4.990950530847044,10.390515136718761,-4.693501383545936,25.47453165698346,2.8485068765863844,17.93252339685114,-25.56841487034262,69.41041514210558,21.835179078097838,7.542008260132361,7,-12.690017700195312,-9.865005493164062,-34.155006408691406,-70.74000549316406,40.47998046875,4,0.08820248473781422,1.3133428653131256,315.0799865722656,4.36786165286937,309.8800048828125,1.1312441587670945,306.739990234375,0.08820248473781422
|
|
3262,2020-07-13,305.1499938964844,321.82000732421875,304.5400085449219,316.75,2212300.0,-0.02939031241906853,-1.6957925181808444,5.155558268229167,50.28627777357828,52.96962362611866,2.4213168996844843,-1.4882055155145508,-28.820667212851788,-72.06796184033749,14.532587834843774,17.279998779296875,-3.128318518882452,0.7109939575195199,-13.94186013153876,15.3638480465778,-6.615433087009649,8.037421002048688,-15.116858695450787,8.10363855373041,-37.03111136055169,7.326427044529142,7,7.010009765625,-0.6249847412109375,-22.552490234375,-60.274986267089844,53.6300048828125,0,0.128363146685895,3.012244390577413,314.3900146484375,1.3133428653131256,315.0799865722656,4.36786165286937,309.8800048828125,0.128363146685895
|
|
3263,2020-07-14,308.32000732421875,309.45001220703125,295.010009765625,303.5299987792969,2051200.0,0.010388377817925676,3.09644395385581,-0.41293155384376584,54.47611728843283,54.09568913755421,1.6107299531623767,-4.47246439194339,-29.76077414942108,-75.28903230012352,14.45524423485055,14.44000244140625,-0.8810667104196455,3.6175064086913835,-11.119474213482306,18.354487030865073,-3.7509839023954896,10.985996719778257,-16.379659795794055,49.64565002105839,3.2879439357008664,7.3684903110868545,7,0.095001220703125,-3.7949981689453125,-24.577499389648438,-57.084999084472656,52.519989013671875,1,0.08773348193561725,-1.6957925181808444,305.1499938964844,3.012244390577413,314.3900146484375,1.3133428653131256,315.0799865722656,0.08773348193561725
|
|
3264,2020-07-15,312.510009765625,314.0,304.1400146484375,308.5899963378906,1653600.0,0.013589784450803277,1.8579692966355446,0.8183729508980052,61.05074308264315,55.291832452943616,-2.7947908996842443,-8.972866843141446,-31.626206063948075,-79.38202105729465,13.96314826081877,9.8599853515625,2.165896099993631,7.7125076293945085,-7.20817146669782,22.633186725486837,0.25216808134837265,15.172847177440644,-18.77688264945266,65.2741573801095,15.407999096200172,7.460339548046162,7,-4.095001220703125,-7.9850006103515625,-28.767501831054688,-61.275001525878906,53.910003662109375,2,0.10502056184137842,3.09644395385581,308.32000732421875,-1.6957925181808444,305.1499938964844,3.012244390577413,314.3900146484375,0.10502056184137842
|
|
3265,2020-07-16,313.0799865722656,315.2099914550781,306.7799987792969,308.5,1185300.0,0.0018238673604986655,-1.1022454423342554,1.168359919346677,61.40259796655592,55.97234075491416,-2.9788435891614427,-9.27904156679142,-29.801587490408963,-79.69596342382926,13.419354470173813,8.42999267578125,4.872856981608209,7.812985229492199,-7.545475905255785,23.171446364240182,0.13375466211817866,15.492215796866219,-18.069976806640625,67.4001434246622,14.465903835827355,7.679230567373995,7,-4.66497802734375,-8.554977416992188,-27.85748291015625,-61.84497833251953,55.670013427734375,3,0.1188514870594175,1.8579692966355446,312.510009765625,3.09644395385581,308.32000732421875,-1.6957925181808444,305.1499938964844,0.1188514870594175
|
|
3266,2020-07-17,316.82000732421875,319.0400085449219,310.8599853515625,315.0199890136719,1674000.0,0.011945895337803325,1.6217935864392854,0.3930182506313426,67.7553576470392,57.18476754748516,-5.397409338879413,-12.573701800875199,-31.214404140186844,-83.03744533852358,13.235339881978675,8.180023193359375,5.808167343965351,10.861006164550759,-5.29028778665122,27.012300115752737,2.7853591889497693,18.936653140151748,-20.201397705078136,81.35024074854013,21.60213279689458,8.075646975600975,7,-8.404998779296875,-13.764999389648438,-29.357505798339844,-65.55500030517578,59.489990234375,4,0.10195059354289593,-1.1022454423342554,313.0799865722656,1.8579692966355446,312.510009765625,3.09644395385581,308.32000732421875,0.10195059354289593
|
|
3267,2020-07-20,326.8399963378906,329.8500061035156,317.0,319.1400146484375,1996500.0,0.03162675582990526,-1.1452411217619682,4.277724089992032,69.79888537448264,59.64490227423672,-15.041108030760029,-21.369061757166435,-38.83336296816674,-92.59259193546822,13.583677502531561,13.029998779296875,6.574568769851169,19.407995605468727,1.296483505474498,37.519507705462956,10.352239555471613,28.463751655465842,-28.709302856445333,91.36047622843338,27.767583708951918,9.05575604999712,7,-14.409988403320312,-19.769989013671875,-35.404991149902344,-75.57498931884766,51.660003662109375,0,0.08576061404161561,1.6217935864392854,316.82000732421875,-1.1022454423342554,313.0799865722656,1.8579692966355446,312.510009765625,0.08576061404161561
|
|
3268,2020-07-21,325.3900146484375,330.8999938964844,324.07000732421875,330.3599853515625,1471100.0,-0.00443636551737725,1.2578513563955893,-0.6454522755466424,60.160995918321944,60.33766094324721,-11.921034279999844,-19.2771210999947,-35.33655101897614,-90.39630694412432,14.09163311246589,6.829986572265625,7.200502245264886,16.923013305664085,-2.8210054769309068,36.66703208825908,7.051003914366618,26.795022696961553,-24.7217761572266,79.40962809808968,17.329772526661067,9.872009391297487,7,-12.435012817382812,-17.795013427734375,-35.480010986328125,-74.12500762939453,56.1099853515625,1,0.10261526976153545,-1.1452411217619682,326.8399963378906,1.6217935864392854,316.82000732421875,-1.1022454423342554,313.0799865722656,0.10261526976153545
|
|
3269,2020-07-22,326.7200012207031,329.4800109863281,322.5299987792969,325.8900146484375,901500.0,0.0040873613583458646,1.1889781186772204,-0.16700029473891045,64.18940612255932,61.10746815933757,-11.8580597769556,-19.5988790533778,-34.80802656885203,-90.91214797684768,14.334193430023518,6.95001220703125,7.0235454471114735,16.975000000000023,-4.045235537235897,37.99523553723594,6.4648822313820915,27.485117768617954,-23.028587188964877,82.67001027374728,20.881437232657966,10.510117768617958,7,-13.764999389648438,-19.125,-35.73500061035156,-75.45499420166016,48.1199951171875,2,0.10443191414577346,1.2578513563955893,325.3900146484375,-1.1452411217619682,326.8399963378906,1.6217935864392854,316.82000732421875,0.10443191414577346
|
|
3270,2020-07-23,320.010009765625,337.57000732421875,316.0,327.1600036621094,2592500.0,-0.020537437040915818,-1.8437690483231441,-8.61458984446814,61.43459212267117,61.17277481069827,-4.889370900047652,-11.527477387675901,-26.181818139550728,-83.60222627177217,15.596869866735169,21.57000732421875,8.258871687593512,9.02550811767577,-11.300552333399366,29.351568568750906,-1.1375221078617983,19.188538343213338,-13.597737747412111,34.256895870133015,-26.58918122712312,10.163030225537579,7,-3.720001220703125,-9.080001831054688,-29.025009155273438,-68.74500274658203,57.470001220703125,3,0.14502672493307323,1.1889781186772204,326.7200012207031,1.2578513563955893,325.3900146484375,-1.1452411217619682,326.8399963378906,0.14502672493307323
|
|
3271,2020-07-24,321.5,325.7099914550781,313.6199951171875,316.260009765625,1441900.0,0.0046560738380223565,-1.298474123926665,-0.7328663926484585,56.105891642972736,61.81939857396432,-5.883455264972326,-11.53184350438869,-25.27290618587557,-84.44926974741833,16.990314776291587,12.089996337890625,8.7654524891949,9.196998596191406,-10.198596615803183,28.592593808185995,-0.5007990098058599,18.894796202188672,-11.348799745066401,32.90188253223138,-23.456466098573586,9.697797605997293,7,-5.209991455078125,-10.569992065429688,-30.514999389648438,-69.56999206542969,54.170013427734375,4,0.1469673405909797,-1.8437690483231441,320.010009765625,1.1889781186772204,326.7200012207031,1.2578513563955893,325.3900146484375,0.1469673405909797
|
|
3272,2020-07-27,331.54998779296875,333.17999267578125,323.0400085449219,324.2799987792969,2029300.0,0.03125968209321539,-1.0800032552185221,1.3874050691888367,70.3394215113399,63.581987932065104,-13.180896236415208,-19.25985232629955,-33.02145633851774,-93.86303561227567,18.641038379940035,11.67999267578125,8.817428286180018,17.14598693847654,-0.9208547592676268,35.212828636220706,8.112566089604456,26.179407787348623,-18.108530689720908,74.86423188760362,14.15711841661382,9.033420848872087,7,-10.694976806640625,-20.619979858398438,-40.56498718261719,-76.29498291015625,59.610015869140625,0,0.1350022965272275,-1.298474123926665,321.5,-1.8437690483231441,320.010009765625,1.1889781186772204,326.7200012207031,0.1350022965272275
|
|
3273,2020-07-28,322.6400146484375,333.8800048828125,321.9100036621094,331.2200012207031,1534100.0,-0.026873694684298788,-1.384460365177163,-1.1801925086998317,59.556644121287924,63.415976936358966,-2.2641076244862575,-8.560705420990246,-22.173034216134624,-84.19565530390321,20.601405117811634,11.970001220703125,8.432997800553665,6.821513366699207,-8.913824945133399,22.556851678531814,-1.0461557892170958,14.68918252261551,-9.02001953125,37.66185776139981,-23.278719032800232,7.86766915591631,7,-0.4650115966796875,-11.710006713867188,-31.655014038085938,-63.095008850097656,75.64999389648438,1,0.1731340900552274,-1.0800032552185221,331.54998779296875,-1.298474123926665,321.5,-1.8437690483231441,320.010009765625,0.1731340900552274
|
|
3274,2020-07-29,325.739990234375,329.5,321.5,322.20001220703125,1318800.0,0.009608155979398125,-2.2388647960759602,-0.4125854973697221,58.24313577420916,63.06492558165377,-3.676697337880512,-11.151044838670828,-23.534528744252157,-86.47035490919515,21.169774557447298,8.0,9.931192955340975,9.23498992919923,-6.991108983988056,25.461088842386516,1.1219404726055586,17.3480393857929,-9.24599365234377,50.60538179445816,-8.113866737799086,8.11304945659365,7,-1.524993896484375,-14.809982299804688,-32.70499038696289,-66.19498443603516,52.1300048828125,2,0.1711795033993364,-1.384460365177163,322.6400146484375,-1.0800032552185221,331.54998779296875,-1.298474123926665,321.5,0.1711795033993364
|
|
3275,2020-07-30,323.6600036621094,325.3800048828125,316.989990234375,322.29998779296875,1225400.0,-0.006385419766142486,2.4958261013306884,0.3841876584079036,57.01741375940652,61.87182070525014,0.06916459004600028,-8.312723731438382,-19.567698555833715,-83.26894597846297,21.579995895149473,8.75,10.875560903587996,6.403002929687489,-9.677848917277117,22.483854776652095,-1.6374229937948144,14.443428853169792,13.910003662109375,49.55579321564138,-7.4884263804579305,8.040425923482315,7,1.93499755859375,-12.729995727539062,-27.285003662109375,-62.44999694824219,37.75,3,0.15812887627972572,-2.2388647960759602,325.739990234375,-1.384460365177163,322.6400146484375,-1.0800032552185221,331.54998779296875,0.15812887627972572
|
|
3276,2020-07-31,325.5899963378906,326.2799987792969,319.6000061035156,326.1700134277344,1282500.0,0.005963024945757844,15.700236514839398,-0.42647817794233145,67.39874729061071,61.60513869593103,-0.5430914179170259,-9.067873332965746,-19.77421665340887,-84.12436553200843,22.361428367104104,6.67999267578125,11.029664047485142,7.291995239257801,-8.06454117421265,22.648531652728252,-0.38627296747745277,14.970263445993055,11.568410644531241,50.91769475943714,-11.808369226485752,7.678268206735237,7,0.0050048828125,-14.659988403320312,-31.032501220703125,-64.37998962402344,24.209991455078125,4,0.15937226337441612,2.4958261013306884,323.6600036621094,-2.2388647960759602,325.739990234375,-1.384460365177163,322.6400146484375,0.15937226337441612
|
|
3277,2020-08-03,328.5899963378906,331.1700134277344,324.010009765625,327.989990234375,1362500.0,0.009214042303949288,1.486094995893931,-1.0344628012206671,67.30411412570857,62.39881849675177,-3.6528887088844613,-11.537903900719982,-21.275324282095823,-85.85569943948917,23.079193648752593,7.160003662109375,11.258544597274692,9.579995727539085,-6.3167757809438285,25.476767236022,1.6316099732976,17.52838148178057,8.16504230957031,68.67966869755642,4.121432221368323,7.948385754241467,8,-2.9949951171875,-17.659988403320312,-33.022499084472656,-66.40998840332031,-4.660003662109375,0,0.14327891175795604,15.700236514839398,325.5899963378906,2.4958261013306884,323.6600036621094,-2.2388647960759602,325.739990234375,0.14327891175795604
|
|
3278,2020-08-04,328.2099914550781,330.3900146484375,324.32000732421875,327.92999267578125,1046700.0,-0.0011564712469874783,1.616356999572495,0.46665988505162503,64.3353018968764,62.415029138342554,-3.163476716400396,-9.978554328032942,-19.666528071858977,-83.80340688546784,24.037694153268017,6.07000732421875,10.686730331640035,8.126490783691395,-7.16986939678759,23.42285096417038,0.478310693451931,15.774670873930859,8.149746224121088,79.12540810199484,14.052235065494742,7.648180090239491,8,-2.614990234375,-17.279983520507812,-32.142494201660156,-66.02998352050781,-8.209991455078125,1,0.19179797643560526,1.486094995893931,328.5899963378906,15.700236514839398,325.5899963378906,2.4958261013306884,323.6600036621094,0.19179797643560526
|
|
3279,2020-08-05,340.4200134277344,343.5899963378906,328.2699890136719,330.94000244140625,2187200.0,0.037201859451397645,-1.0674720925491585,33.85732970027248,70.58739989851972,63.43200778010351,-14.78006486991984,-20.85239676978813,-30.63141541433788,-94.3748327053739,25.32964987937596,15.3800048828125,9.342839773458195,18.80951232910155,1.800373399520936,35.818651258682166,10.304942864311272,27.31408179389183,-23.430023193359375,88.08277374892299,22.34128481224036,8.504569464790304,8,-11.815017700195312,-21.120010375976562,-42.94501495361328,-74.79000854492188,-27.029998779296875,2,0.16999586638425512,1.616356999572495,328.2099914550781,1.486094995893931,328.5899963378906,15.700236514839398,325.5899963378906,0.16999586638425512
|
|
3280,2020-08-06,339.17999267578125,343.0899963378906,334.1199951171875,342.32000732421875,1153200.0,-0.0036426200077580573,2.8333398541935653,-0.331224790030936,67.49610291364516,64.69758681017822,-11.772857091450817,-18.67159200504443,-28.137898497748438,-90.88371183360971,26.169868834155242,8.970001220703125,9.262518560311662,16.364491271972668,-2.053036040422228,34.78201858436756,7.15572761577522,25.573254928170115,-21.658002319335935,81.61731781036606,17.112856372954127,9.208763656197446,8,-8.889999389648438,-19.879989624023438,-39.43748474121094,-73.54998779296875,-25.3599853515625,3,0.11406923544098801,-1.0674720925491585,340.4200134277344,1.616356999572495,328.2099914550781,1.486094995893931,328.5899963378906,0.11406923544098801
|
|
3281,2020-08-07,342.1199951171875,343.739990234375,336.510009765625,339.0799865722656,1580200.0,0.008667971298108368,1.3025419981242377,-0.9681510710259301,63.44598858677409,63.9316498185598,-12.82947220386069,-20.47750848389336,-29.85853247627159,-91.62687089505602,27.068587821535072,7.22998046875,8.888908382267061,17.917994689941395,-1.9470886318516136,37.7830780117344,7.985453029044891,27.8505363508379,-24.076644641113262,91.78917019328334,29.414379921709113,9.932541660896513,8,-11.7550048828125,-22.7449951171875,-42.37748718261719,-76.489990234375,-26.6300048828125,4,0.05638375078987834,2.8333398541935653,339.17999267578125,-1.0674720925491585,340.4200134277344,1.616356999572495,328.2099914550781,0.05638375078987834
|
|
3282,2020-08-10,344.32000732421875,347.3500061035156,337.3900146484375,342.4700012207031,1611900.0,0.006430527997282498,1.518327899843747,0.6085529287757868,66.44086358942607,64.69656309279736,-14.558548309318951,-20.65134476204736,-31.293961516853187,-91.52277239014057,27.836332187151175,9.959991455078125,9.31509657900051,18.159506225585915,-1.519459537382886,37.838471988554716,8.320023344101514,27.998989107070315,-25.248791257812456,86.84325254059183,25.52347549927029,9.839482881484402,8,-12.150009155273438,-23.139999389648438,-43.097503662109375,-78.69000244140625,-34.33001708984375,0,0.015915370446626165,1.3025419981242377,342.1199951171875,2.8333398541935653,339.17999267578125,-1.0674720925491585,340.4200134277344,0.015915370446626165
|
|
3283,2020-08-11,335.3699951171875,344.7799987792969,334.8699951171875,344.32000732421875,1518800.0,-0.025993296981443592,1.0081071053119783,-4.837828475280843,56.63445131299607,64.51782037488479,-4.03747339535721,-10.0881332941741,-21.944525642756275,-80.5288252249781,29.4502055919631,9.910003662109375,10.020133518010994,7.85699462890625,-10.320142625338633,26.034131883151133,-1.231573998216163,16.945563256028663,-14.602051648554664,37.21173870066889,-20.52306074632645,9.088568627122442,8,-3.1999969482421875,-14.189987182617188,-32.489990234375,-67.98499298095703,-32.260009765625,1,-0.03411158603323716,1.518327899843747,344.32000732421875,1.3025419981242377,342.1199951171875,2.8333398541935653,339.17999267578125,-0.03411158603323716
|
|
3284,2020-08-12,345.3299865722656,346.42999267578125,337.7900085449219,338.0,1294400.0,0.029698516862243007,-1.2296821040279424,-0.818991796067841,68.49794505674336,65.79343496347778,-12.210451086905778,-18.407001069484124,-31.49750063204192,-88.52828088819444,30.870493174294477,11.05999755859375,9.16666438048145,16.175987243652344,-2.2227382998636926,34.57471278716838,6.976624471894297,25.37535001541039,-22.9671193455398,84.73153549655034,23.034411073582277,9.199362771758018,8,-11.85498046875,-24.149978637695312,-42.41497802734375,-77.73998260498047,-50.569976806640625,2,-0.07335009283060023,1.0081071053119783,335.3699951171875,1.518327899843747,344.32000732421875,1.3025419981242377,342.1199951171875,-0.07335009283060023
|
|
3285,2020-08-13,350.2900085449219,354.5899963378906,346.2699890136719,349.989990234375,1439600.0,0.014363137189125297,-1.149866929521932,0.04093026741441115,70.01808307520074,66.08447227287668,-14.523005094002883,-21.540817300745744,-36.353280348492376,-91.59542168723499,32.44988907321979,9.260009765625,9.912632086386907,19.27550811767577,0.207403332530248,38.34361290282129,9.741455725103037,28.809560510248502,-26.427912985588648,78.19478941789116,12.32422300220422,9.534052392572756,8,-10.990005493164062,-25.490005493164062,-47.375,-81.86000061035156,-54.730010986328125,3,-0.105341268652692,-1.2296821040279424,345.3299865722656,1.0081071053119783,335.3699951171875,1.518327899843747,344.32000732421875,-0.105341268652692
|
|
3286,2020-08-14,349.1199951171875,351.69000244140625,345.0299987792969,350.1499938964844,877300.0,-0.003340127891727551,2.240865181137091,-3.433119723324179,63.9378067250001,65.71043811724242,-10.79998870604777,-18.790285044246957,-34.88672815965924,-88.84648231222633,33.78463183986726,6.660003662109375,10.659231994842287,16.49049530029299,-2.982702411901016,35.963693012487,6.753896444196016,26.227094156389967,-22.79966749556968,72.26165881287866,7.2177264986250265,9.736598856096998,8,-9.664993286132812,-24.319992065429688,-46.00749206542969,-79.75498962402344,-35.519989013671875,4,-0.10111133216852786,-1.149866929521932,350.2900085449219,-1.2296821040279424,345.3299865722656,1.0081071053119783,335.3699951171875,-0.10111133216852786
|
|
3287,2020-08-17,354.8699951171875,355.82000732421875,350.0,350.489990234375,729600.0,0.01646998189854454,-1.1716504589036416,-4.252436964830672,76.91661119102548,67.10836137214787,-13.890919768959918,-23.539563150965762,-40.34334093087563,-92.98214175259682,34.59391309376152,6.70001220703125,11.939642030807647,20.838995361328102,-0.7946189679221902,42.472609690578395,10.022188196702984,31.65580252595322,-26.28809399826787,95.46533816952906,25.844160421629596,10.81680716462514,8,-12.824996948242188,-29.454986572265625,-51.75749206542969,-85.50498962402344,-38.100006103515625,0,-0.11097022973105453,2.240865181137091,349.1199951171875,-1.149866929521932,350.2900085449219,-1.2296821040279424,345.3299865722656,-0.11097022973105453
|
|
3288,2020-08-18,358.7799987792969,360.7699890136719,352.45001220703125,358.07000732421875,1013000.0,0.011018129782480512,2.547985762716276,0.1620983250188122,77.22475501228396,67.84584527367723,-14.53729409779885,-26.161107120869417,-43.7640475302324,-95.35332352484272,35.47749472677785,8.319976806640625,12.654565309402642,23.079499816894554,-0.7848748847154638,46.94387451850457,11.147312466089545,35.01168716769956,-27.474287039847354,91.3403310456197,18.51595054535973,11.932187350805002,8,-11.335006713867188,-30.889999389648438,-50.43749237060547,-89.41499328613281,-43.20001220703125,1,-0.13598865240794822,-1.1716504589036416,354.8699951171875,2.240865181137091,349.1199951171875,-1.149866929521932,350.2900085449219,-0.13598865240794822
|
|
3289,2020-08-19,360.8399963378906,364.8900146484375,356.1700134277344,360.5799865722656,920600.0,0.005741673353037102,1.0861131188353739,0.3662153449387492,80.64617071906868,69.30696391872429,-14.970401289981965,-26.913738015184663,-45.33618433895174,-95.65593077859057,36.6510667030787,8.720001220703125,13.371762670076691,23.433497619628895,-2.5150388558163286,49.38203409507412,10.459229381906255,36.407765857351535,-25.998571325534442,79.60717485206055,3.6808698176584187,12.974268237722626,8,-10.959991455078125,-26.324981689453125,-54.36998748779297,-91.47499084472656,-45.489990234375,2,-0.15998783830013608,2.547985762716276,358.7799987792969,-1.1716504589036416,354.8699951171875,2.240865181137091,349.1199951171875,-0.15998783830013608
|
|
3290,2020-08-20,366.4200134277344,367.9400024414063,356.29998779296875,358.17999267578125,1078300.0,0.015463965043993166,1.0638326078193079,31.69119718309859,81.74462847017578,71.34014612799113,-18.193289407498696,-30.39703313960979,-50.5742717172846,-99.50970121889645,37.45423495214652,11.640014648437557,14.727277899999251,26.693014526367165,-0.950402414170469,54.3364314669048,12.87130605609832,40.51472299663601,-27.37178586632683,93.36539165995062,13.685952597621196,13.821708470268826,8,-15.0150146484375,-29.060012817382812,-59.95000457763672,-97.05500793457031,-47.69000244140625,3,-0.19556793034243536,1.0861131188353739,360.8399963378906,2.547985762716276,358.7799987792969,-1.1716504589036416,354.8699951171875,-0.19556793034243536
|
|
3291,2020-08-21,368.75,369.7699890136719,364.5499877929688,367.45001220703125,847400.0,0.00635878632957132,2.1257812214465504,0.15776511153331926,81.55243293840533,73.01920938898883,-18.269826291062316,-30.57317138838374,-52.0404441769212,-100.01227141329593,38.60030128005517,5.220001220703068,14.6619185947863,26.660501098632835,-2.460791001553332,55.781793198819,12.09985504853978,41.22114714872589,-25.079088457792636,94.84072038195617,13.201064627922321,14.560646050093071,8,-16.430007934570312,-28.435012817382812,-62.279991149902344,-99.38499450683594,-45.079986572265625,4,-0.1984813625529661,1.0638326078193079,366.4200134277344,1.0861131188353739,360.8399963378906,2.547985762716276,358.7799987792969,-0.1984813625529661
|
|
3292,2020-08-24,376.30999755859375,377.8399963378906,369.3999938964844,372.20001220703125,1565400.0,0.020501688294491505,1.3542601278591677,3.1615568806047234,83.95929041774377,76.0553026228497,-23.260975788655628,-36.478182099989,-58.25185154804865,-105.58573798653515,39.500974023269684,9.089996337890625,15.308247295073329,31.982498168945312,-0.42290802316694,64.38790436105756,15.779795072889215,48.18520126500141,-27.941252071522797,93.97400655545393,11.51993378938333,16.20270309605612,8,-18.4949951171875,-30.580001831054688,-70.57498931884766,-105.83999633789062,-46.94000244140625,0,-0.1666445001778455,2.1257812214465504,368.75,1.0638326078193079,366.4200134277344,1.0861131188353739,360.8399963378906,-0.1666445001778455
|
|
3293,2020-08-25,378.5,380.5899963378906,372.2099914550781,376.510009765625,1064100.0,0.005819676478473701,1.7163786366469151,0.4841842644569188,81.31573756322476,77.47950179023651,-20.885982970336386,-36.1206465080532,-59.25568254488428,-105.78808174397898,40.62077516249396,8.3800048828125,16.393443681510064,31.379501342773438,-2.739238900986038,65.49824158653291,14.3201312208937,48.438871464653175,-24.23700434276509,91.4414504482663,9.29869951096211,17.059370121879727,8,-15.69000244140625,-31.395004272460938,-68.74999237060547,-104.08999633789062,-37.45001220703125,1,-0.16309117829941377,1.3542601278591677,376.30999755859375,2.1257812214465504,368.75,1.0638326078193079,366.4200134277344,-0.16309117829941377
|
|
3294,2020-08-26,381.5,383.20001220703125,376.6700134277344,381.4100036621094,1021800.0,0.00792602377807139,2.742097393342136,0.045224512329775486,83.82350358639745,79.0134374025917,-20.356395856693894,-36.60585955146445,-61.25391315738983,-106.69509830454075,41.88696895282017,6.529998779296875,17.334992962402907,31.59150085449221,-4.240813605342794,67.42381531432721,13.67534362457468,49.50765808440974,-21.97160420663397,93.68025775418056,10.997186103881944,17.916157229917506,8,-17.384994506835938,-33.089996337890625,-71.2249984741211,-105.76499938964844,-48.829986572265625,2,-0.17279164725487384,1.7163786366469151,378.5,1.3542601278591677,376.30999755859375,2.1257812214465504,368.75,-0.17279164725487384
|
|
3295,2020-08-27,374.8399963378906,384.0499877929688,373.8900146484375,384.0,1693900.0,-0.017457414579578945,1.194383566609857,-101.78195998643608,74.68314098712398,80.20736343171656,-11.005052878962658,-27.315461809385795,-53.42578975448714,-98.17834030689966,43.59690672204562,10.159973144531307,19.65506465703055,22.37249755859375,-12.872245423654647,57.61724054084215,4.75012606746958,39.99486904971792,-10.57727726179155,52.76927458934265,-27.573810895223765,17.622371491124188,8,-7.81500244140625,-26.0050048828125,-64.56499481201172,-96.48500061035156,-36.970001220703125,3,-0.15870769078961666,2.742097393342136,381.5,1.7163786366469151,378.5,1.3542601278591677,376.30999755859375,-0.15870769078961666
|
|
3296,2020-08-28,377.4800109863281,380.9200134277344,376.1300048828125,377.0,1257100.0,0.007043044163456136,-3.315320640593855,-0.052402925155336406,74.85009946104873,79.97775101727471,-10.280215560705585,-27.26665983553619,-54.82003471415851,-98.92691993170968,45.33708382776535,6.08001708984375,20.498813077709713,22.418011474609386,-12.128702927352379,56.96472587657115,5.144654273628532,39.69136867559024,-9.259838166855104,55.15372325023778,-23.360553613856503,17.27335720098088,8,-9.230010986328125,-28.64501953125,-63.87000274658203,-95.79000854492188,-48.19000244140625,4,-0.1556373802323744,1.194383566609857,374.8399963378906,2.742097393342136,381.5,1.7163786366469151,378.5,-0.1556373802323744
|
|
3297,2020-08-31,375.6700134277344,379.30999755859375,372.5,377.5,1672000.0,-0.004794949416962124,1.4990900691547442,-3.8123847669909083,83.8200621927052,80.7105629262104,-5.821662886487502,-22.924025929057166,-51.579082169339415,-95.23421430869575,46.61851077425428,6.80999755859375,20.87464908542387,18.254013061523438,-15.092983634081975,51.60100975712885,1.5805147137207314,34.927511409326144,-4.283877613562197,29.22316759155907,-52.263619265792094,16.673498347802717,8,-5.5600128173828125,-25.1500244140625,-62.06000518798828,-93.98001098632812,-36.760009765625,0,-0.13841935246716985,-3.315320640593855,377.4800109863281,1.194383566609857,374.8399963378906,2.742097393342136,381.5,-0.13841935246716985
|
|
3298,2020-09-01,391.1600036621094,391.3800048828125,373.55999755859375,376.6000061035156,1363100.0,0.041232969576249445,1.3760009765625,-7.956341199032769,85.19427464207139,81.21590780654402,-18.143506951389725,-35.26416421803992,-65.66427831016568,-108.85206293240441,48.18260591900615,17.82000732421875,22.60107172110969,30.596502685546852,-3.0256610445774186,64.21866641567112,13.785420820484717,47.40758455060899,-7.110015869140568,98.83473959848705,17.024810782028325,16.811081865062125,9,-17.32000732421875,-36.975006103515625,-75.26749420166016,-109.47000122070312,-53.220001220703125,1,-0.1579660700645077,1.4990900691547442,375.6700134277344,-3.315320640593855,377.4800109863281,1.194383566609857,374.8399963378906,-0.1579660700645077
|
|
3299,2020-09-02,398.2900085449219,399.8999938964844,387.0799865722656,398.1099853515625,1631300.0,0.018227847469220126,6.541194316539659,0.012364232386366018,85.67180372960203,81.65226061314695,-21.68274209346083,-39.881127010987825,-71.16387418657655,-113.98175866794264,49.146615291371404,12.82000732421875,23.391120745753142,34.8330078125,-1.3528267580234115,71.01884238302341,16.740090527238294,52.925925097761706,-24.730010986328125,94.12413974380821,11.367122967749054,18.092917285261706,9,-16.065017700195312,-39.84501647949219,-81.73750305175781,-116.60000610351562,-51.83001708984375,2,-0.14371442798946643,1.3760009765625,391.1600036621094,1.4990900691547442,375.6700134277344,-3.315320640593855,377.4800109863281,-0.14371442798946643
|
|
3300,2020-09-03,377.8699951171875,396.8299865722656,376.3699951171875,393.3900146484375,2412900.0,-0.05126920833976001,-1.2094999868174747,-86.21122224105781,66.61272984281672,79.99229360252599,0.5948055570474367,-17.300967113220338,-49.12562526070985,-91.75423560508978,49.63134197856232,21.920013427734375,23.50924713603831,12.478494262695335,-22.354142987121804,47.311131512512475,-4.9378243622132345,29.894812887603905,-4.30999755859375,19.598526691192113,-61.822228741445564,17.416318624908573,9,6.779998779296875,-19.425003051757812,-60.29749298095703,-92.07999420166016,-29.8699951171875,3,-0.11961781108191827,6.541194316539659,398.2900085449219,1.3760009765625,391.1600036621094,1.4990900691547442,375.6700134277344,-0.11961781108191827
|
|
3301,2020-09-04,361.4100036621094,376.3999938964844,345.9700012207031,372.3900146484375,3111700.0,-0.043559932431188275,2.203162268648278,0.7074740443605474,53.3628173330015,76.59268548199908,17.77316266760664,0.7149363723481201,-31.20239904102641,-73.60832743758726,49.055638911667664,31.899993896484375,22.902455027421013,-4.9459976196288835,-38.09294017473866,28.20094493548089,-21.5194688971838,11.627473657926032,38.489990234375,28.629713588557575,-48.907140351990336,16.57347127755489,9,11.524993896484375,-1.660003662109375,-43.147499084472656,-67.11000061035156,-5.1199951171875,4,-0.06513380456101037,-1.2094999868174747,377.8699951171875,6.541194316539659,398.2900085449219,1.3760009765625,391.1600036621094,-0.06513380456101037
|
|
3302,2020-09-08,349.79998779296875,365.0,348.5,351.010009765625,3512500.0,-0.032124223877308844,-7.661422872979511,0.11020225518562062,45.721360698524876,72.63775471925464,28.19195835972124,13.4459283668171,-18.053356520033162,-60.382590124598664,48.240504129502824,16.5,21.367575604863703,-16.83001251220702,-49.29354378303913,15.633518758625087,-33.061778147623045,-0.598246876790995,49.021406249999984,7.101774693890485,-65.85155915969133,16.231765635416046,9,23.135009765625,12.155014038085938,-31.53748321533203,-55.49998474121094,2.27001953125,1,-0.05863344758086675,2.203162268648278,361.4100036621094,-1.2094999868174747,377.8699951171875,6.541194316539659,398.2900085449219,-0.05863344758086675
|
|
3303,2020-09-09,323.92999267578125,334.9200134277344,315.25,334.8299865722656,8543100.0,-0.07395653522006074,2.5505286844721833,9.008095838587641,35.66602139287646,67.28692336441898,50.85511273458695,40.490913431057606,8.931398025304816,-33.297075539876346,48.10838805241376,34.54998779296875,18.964947988579866,-42.12800750732424,-77.20834580498706,-7.0476692096614215,-59.66817665615565,-24.58783835849283,73.83437351074218,10.253979092302973,-59.30241131515764,17.540169148831396,9,33.64500427246094,33.64500427246094,-5.667488098144531,-27.55499267578125,29.67999267578125,2,0.04624459397102343,-7.661422872979511,349.79998779296875,2.203162268648278,361.4100036621094,-1.2094999868174747,377.8699951171875,0.04624459397102343
|
|
3304,2020-09-10,320.0,336.2799987792969,317.6700134277344,326.8999938964844,3416600.0,-0.012132228458742178,-2.21972982890572,0.6330273174473852,31.738783950203768,62.51532813809451,50.449179381742965,44.71869910036014,13.384145390854314,-28.045994679110322,47.8311992936977,18.6099853515625,15.177855788490376,-44.7915008544922,-84.54098364027243,-5.042018068711968,-64.66624224738234,-24.916759461602055,74.46379153906247,5.822506474418612,-58.21383373085538,19.874741392890115,9,37.57499694824219,37.57499694824219,-1.7374954223632812,-22.42999267578125,29.95001220703125,3,0.056062507629394576,2.5505286844721833,323.92999267578125,-7.661422872979511,349.79998779296875,2.203162268648278,361.4100036621094,0.056062507629394576
|
|
3305,2020-09-11,313.3900146484375,323.0,308.6300048828125,323.0,3090400.0,-0.02065620422363279,1.9906382978723405,1.3927527322102264,28.9313505502827,57.413244925787176,52.999246775351935,51.03929860819096,20.560141918927172,-19.95041595937215,47.21964396964394,14.3699951171875,11.368288481578645,-49.556486511230446,-95.13773979244502,-3.975233230015874,-72.34711315183773,-26.76585987062316,77.90522522906247,7.023772373143987,-50.92185287801591,22.790626640607275,9,40.87498474121094,40.87498474121094,10.562484741210938,-8.08502197265625,23.069976806640625,4,0.10552339021949586,-2.21972982890572,320.0,2.5505286844721833,323.92999267578125,-7.661422872979511,349.79998779296875,0.10552339021949586
|
|
3306,2020-09-14,313.82000732421875,317.75,311.1300048828125,315.989990234375,1775600.0,0.001372068846110519,1.3268865647626709,0.22580501746586218,24.85312264210262,50.861362753498,47.59451099661385,50.41386843158659,20.836943089439615,-18.96297635393148,46.760624280900174,6.6199951171875,6.703077061092813,-47.36149444580076,-97.68419260179581,2.9612037101942974,-72.52284352379826,-22.20014536780326,72.51531845359995,9.20703014186317,-42.35616543249464,25.161349077997524,9,40.44499206542969,40.44499206542969,10.974990844726562,-6.225006103515625,16.220001220703125,0,0.10891591319245841,1.9906382978723405,313.3900146484375,-2.21972982890572,320.0,2.5505286844721833,323.92999267578125,0.10891591319245841
|
|
3307,2020-09-15,315.489990234375,319.0,312.67999267578125,318.3299865722656,1836700.0,0.005321467309861161,2.0239101707660745,1.308764379939808,24.537290991677153,44.1216979034542,40.778562762994454,48.108935904378825,19.598892095832298,-19.18424089304358,46.00650528094038,6.32000732421875,2.7859634436954366,-43.722511291503906,-98.01046892102408,10.565446338016272,-70.866490106264,-16.578532476743817,66.1830162897433,24.81007908083021,-20.812017915365697,27.143978814760104,9,38.77500915527344,38.77500915527344,9.3800048828125,-7.8199920654296875,10.010009765625,1,0.12932270301265936,1.3268865647626709,313.82000732421875,1.9906382978723405,313.3900146484375,-2.21972982890572,320.0,0.12932270301265936
|
|
3308,2020-09-16,309.989990234375,317.42999267578125,309.5799865722656,316.32000732421875,1689900.0,-0.017433199690152112,-1.1957984054086355,2.2288821310753164,21.674712496953802,37.010909988715504,37.496954726452145,52.45572852290695,25.72115012344085,-12.299261539908116,45.004758136192514,7.850006103515625,-1.8842208986876585,-46.78301086425779,-105.36765308486298,11.8016313563474,-76.07533197456041,-17.490689753955166,67.30043619126496,4.918573785780903,-33.19418715669132,29.2923211103026,9,42.74000549316406,44.27500915527344,16.685012817382812,2.44500732421875,15.680023193359375,2,0.1357463738039677,2.0239101707660745,315.489990234375,1.3268865647626709,313.82000732421875,1.9906382978723405,313.3900146484375,0.1357463738039677
|
|
3309,2020-09-17,303.1099853515625,308.8399963378906,301.54998779296875,304.1499938964844,2258100.0,-0.022194280781810738,-2.5048087151083887,0.16429790475455833,21.637002224923634,32.01360692006072,32.917455220878026,57.7498552801776,33.055068844087714,-4.257258169544116,43.88489264493568,8.44000244140625,-7.495037068182057,-50.776515197753895,-114.02090757646306,12.46787718095527,-82.39871138710845,-19.15431900839934,70.06081578150781,7.272711752035216,-27.788712943997616,31.622196189354575,9,35.86500549316406,47.61500549316406,23.565017700195312,12.6400146484375,30.810028076171875,3,0.16660619062558268,-1.1957984054086355,309.989990234375,2.0239101707660745,315.489990234375,1.3268865647626709,313.82000732421875,0.16660619062558268
|
|
3310,2020-09-18,294.760009765625,304.79998779296875,290.57000732421875,304.7300109863281,3042800.0,-0.027547675726528054,1.815043331532255,9.586460870330702,18.704586436528558,28.162692376008174,31.55705440521217,63.72309510647676,41.60365294263579,5.256598512078483,42.73306667313261,14.22998046875,-15.437740775554914,-55.543490600585926,-123.72497860522242,12.637997404050566,-89.6342346029042,-21.45274659826765,72.68112630023717,14.737965250956961,-17.04736608323904,34.09074400231826,9,33.024993896484375,50.47499084472656,32.56749725341797,21.05999755859375,36.839996337890625,4,0.18723707630926567,-2.5048087151083887,303.1099853515625,-1.1957984054086355,309.989990234375,2.0239101707660745,315.489990234375,0.18723707630926567
|
|
3311,2020-09-21,295.55999755859375,295.67999267578125,287.2099914550781,289.6499938964844,2257300.0,0.002714030962357672,1.754474675347231,-0.5927786297394834,19.458613465763165,25.244609350145762,22.83530775322771,60.24768466934637,41.03790772805746,5.509861288149523,41.48199370094991,8.470001220703125,-24.859415516096703,-51.084002685546864,-122.85870374678052,20.690698375686793,-86.97135321616372,-15.196652154930007,64.19402563310405,26.266133561167138,-5.601913796709741,35.88735053061683,9,16.18499755859375,47.9949951171875,36.49000549316406,23.8800048828125,38.25,0,0.13838135821602893,1.815043331532255,294.760009765625,-2.5048087151083887,303.1099853515625,-1.1957984054086355,309.989990234375,0.13838135821602893
|
|
3312,2020-09-22,313.6000061035156,314.1499938964844,296.7699890136719,297.6199951171875,4030400.0,0.06103670555534335,1.035130977331568,2.7038918924501316,20.994754718014732,23.61446860849446,-0.9830574398127396,39.282763591814785,23.744476871446807,-11.21839617797184,39.27672915489714,18.589996337890625,-31.911802276819174,-29.908494567871116,-101.70549440950009,41.88850527375786,-65.80699448868558,5.990005352943342,37.4487332797878,87.32631893594439,61.28826227102921,35.89849992081448,9,-1.855010986328125,29.954986572265625,18.527496337890625,5.839996337890625,15.910003662109375,1,0.052423476152547055,1.754474675347231,295.55999755859375,1.815043331532255,294.760009765625,-2.5048087151083887,303.1099853515625,0.052423476152547055
|
|
3313,2020-09-23,316.7699890136719,331.8500061035156,313.7900085449219,325.3399963378906,4646000.0,0.010108363674935283,-1.4858963534249914,-0.5362954588423572,18.583295815556497,22.15274770464476,-5.8954669702566775,32.939845470973296,21.271105299854298,-12.968395022139418,36.433200128493894,18.25,-36.860438212321014,-23.652011108398426,-94.41530355852683,47.11128134172998,-59.033657333462656,11.729635116665804,26.61810061824451,66.21861079435917,46.77739782316756,35.381646225064216,9,-7.239990234375,26.785003662109375,16.96001434326172,3.2850189208984375,13.3800048828125,2,0.027559463614311497,1.035130977331568,313.6000061035156,1.754474675347231,295.55999755859375,1.815043331532255,294.760009765625,0.027559463614311497
|
|
3314,2020-09-24,315.5799865722656,320.9200134277344,303.2099914550781,312.8900146484375,2451300.0,-0.0037566767139511903,1.649212867117544,-0.31388210325401855,21.817005408996877,21.36226491116856,-6.032791049071932,30.501919641402708,23.0231767961277,-10.350912362194094,33.524525498096146,17.71002197265625,-40.445964346984454,-21.54601287841797,-90.3673805165796,47.275354759743664,-55.956696697498785,12.864670940662847,21.066731278430154,63.55283559070363,42.308494106331906,34.410683819080816,9,-6.04998779296875,27.975006103515625,22.087509155273438,6.95001220703125,3.71002197265625,3,0.031972961799838995,-1.4858963534249914,316.7699890136719,1.035130977331568,313.6000061035156,1.754474675347231,295.55999755859375,0.031972961799838995
|
|
3315,2020-09-25,315.3500061035156,316.5,308.5899963378906,315.6099853515625,1788000.0,-0.0007287549227946721,6.754873068350113,-0.09664756934596404,25.572739243417104,21.442222311314616,-6.141379438311105,27.45413067330719,23.805767705601966,-8.672632775828333,30.933740534174724,7.910003662109375,-40.60378929468038,-18.801493835449207,-85.87992936185225,48.276941690953834,-52.34071159865073,14.737723927752313,16.5,63.03764653765064,40.96247579952728,33.53921776320152,9,-5.82000732421875,28.204986572265625,26.847503662109375,9.240005493164062,0.149993896484375,4,0.05888697309275792,1.649212867117544,315.5799865722656,-1.4858963534249914,316.7699890136719,1.035130977331568,313.6000061035156,0.05888697309275792
|
|
3316,2020-09-28,318.7300109863281,319.2900085449219,310.6000061035156,317.8800048828125,1448500.0,0.01071826484031524,7.822332037240717,-3.269515201314708,31.946534415393515,22.26547158061643,-9.780142156106422,20.49799222053366,20.908472351834178,-10.649337063833684,28.138962533220663,8.69000244140625,-39.846355658199855,-12.483988952636707,-76.65577774050695,51.687799835233534,-44.56988334657183,19.601905441298413,7.763193359375009,62.59980408907509,37.03480923830393,32.08589439393513,9,-9.20001220703125,24.824981689453125,25.652488708496094,7.3849945068359375,8.399993896484375,0,0.04037898746139579,6.754873068350113,315.3500061035156,1.649212867117544,315.5799865722656,-1.4858963534249914,316.7699890136719,0.04037898746139579
|
|
3317,2020-09-29,323.6700134277344,325.239990234375,315.9700012207031,318.739990234375,1342200.0,0.015499018828252664,1.297401649542235,5.799985638889886,49.80038418838446,25.390546212997616,-15.016979284359536,12.081984656323812,16.195511509019127,-14.187934344997245,25.68941467215986,9.269989013671875,-37.8853509726149,-4.9439865112304915,-65.65202353969437,55.764050517233386,-35.29800502546243,25.410032003001447,-36.46002197265625,71.43858766766546,42.121866249604075,30.354018514231925,9,-14.1400146484375,19.884979248046875,22.647476196289062,3.3599853515625,16.509979248046875,1,0.03132815432444547,7.822332037240717,318.7300109863281,6.754873068350113,315.3500061035156,1.649212867117544,315.5799865722656,0.03132815432444547
|
|
3318,2020-09-30,329.3699951171875,334.3399963378906,326.80999755859375,328.79998779296875,2001800.0,0.017610471940508576,-2.309898453324748,0.11561960296384334,57.00404407604907,29.32021752978933,-19.75640466167914,1.597398889981605,10.840231204620352,-18.6307442014475,22.459284070963037,10.66998291015625,-35.27105959672849,3.8454956054687273,-49.27528246520251,56.96627367613996,-22.71489342986689,30.405884640804345,-41.39940368652344,84.03469180486007,49.60853176909821,26.56038903533562,9,-18.595001220703125,14.18499755859375,22.402503967285156,1.69500732421875,17.80999755859375,2,0.0004250983711726608,1.297401649542235,323.6700134277344,7.822332037240717,318.7300109863281,6.754873068350113,315.3500061035156,0.0004250983711726608
|
|
3319,2020-10-01,341.04998779296875,343.2699890136719,332.6199951171875,334.010009765625,1715900.0,0.03546161717501195,-1.1690399090067187,12.35067994431952,69.2190186354264,34.932932218555756,-28.48404248904876,-15.379248048856084,-0.39510655707897513,-29.094712578943415,18.87993465003317,13.899993896484375,-32.3264673757468,18.387489318847656,-23.126063398269253,59.901042035964565,-2.369287039710798,39.14426567740611,-51.224620166015654,93.59861104511288,53.40506622816629,20.75677635855845,10,-25.80999755859375,2.5050048828125,13.907508850097656,-8.6099853515625,2.75,3,-0.03196010639678171,-2.309898453324748,329.3699951171875,1.297401649542235,323.6700134277344,7.822332037240717,318.7300109863281,-0.03196010639678171
|
|
3320,2020-10-02,332.6700134277344,339.260009765625,327.7300109863281,333.0,1848400.0,-0.024571102961954527,-1.2585716805007159,-0.04687323894818064,61.79454012947172,39.636924070078926,-15.825204003047816,-11.129798065789885,8.557630684151945,-19.486877124977525,16.52013865531651,13.319976806640625,-28.457818031956776,12.267514038085949,-20.615571628052237,45.150599704224135,-4.174028794983144,28.709056871155042,-39.637968517578145,67.55438894753067,22.47292421568588,16.441542833069086,10,-12.6500244140625,10.884979248046875,23.592491149902344,1.0749969482421875,-5.71002197265625,4,-0.04022005092959491,-1.1690399090067187,341.04998779296875,-2.309898453324748,329.3699951171875,1.297401649542235,323.6700134277344,-0.04022005092959491
|
|
3321,2020-10-05,337.8699951171875,337.9700012207031,327.0299987792969,334.0,1397600.0,0.015631050228645638,4.375912901339172,-11.72773513363544,63.41085628555482,44.349824244250044,-16.08373297308242,-19.16643434925237,3.9546110543745954,-23.20536845574395,17.02285975583274,10.94000244140625,-23.663651676240534,18.644496154785145,-9.385388964765355,46.674381274335644,4.629553595009895,32.659438714560395,-41.82367356082034,80.21979373237971,31.228531130908934,14.01494255977526,10,-14.6300048828125,5.68499755859375,20.05999755859375,-3.6999969482421875,-15.67999267578125,0,-0.06620888341809883,-1.2585716805007159,332.6700134277344,-1.1690399090067187,341.04998779296875,-2.309898453324748,329.3699951171875,-0.06620888341809883
|
|
3322,2020-10-06,329.2900085449219,339.489990234375,327.3900146484375,335.6600036621094,1575500.0,-0.025394343079472748,-1.3795468867216805,-1.6459956470996435,61.15351825678472,49.07984895994207,-5.636839080532411,-12.861187795756791,12.72017684369348,-13.309354748658393,17.585309125037824,12.0999755859375,-17.39077153678005,11.090008544921886,-13.522421808653633,35.702438898497405,-1.216206631865873,23.396223721709646,-30.410266941116447,15.06690324291152,-37.8675844800265,12.306215176787761,10,-6.050018310546875,14.264984130859375,29.252487182617188,4.8799896240234375,7.389984130859375,1,-0.006559578505445973,4.375912901339172,337.8699951171875,-1.2585716805007159,332.6700134277344,-1.1690399090067187,341.04998779296875,-0.006559578505445973
|
|
3323,2020-10-07,338.9100036621094,339.20001220703125,333.1000061035156,333.3800048828125,1225800.0,0.029214354725479508,-1.003287281328142,-0.8681323419504436,70.0538178317168,54.43949478468873,-13.171081163261192,-22.452528872463347,3.688611379980671,-21.696029441742894,17.13987144917902,9.910003662109375,-10.644859001292446,19.96100311279298,-6.245734095446494,46.167740321032454,6.857634508673243,33.06437171691272,-37.366847213711935,73.1527834152648,13.84578796987644,13.10336860411973,10,-12.980010986328125,4.644989013671875,21.404991149902344,-4.7400054931640625,-9.0,2,0.0037472750876308414,-1.3795468867216805,329.2900085449219,4.375912901339172,337.8699951171875,-1.2585716805007159,332.6700134277344,0.0037472750876308414
|
|
3324,2020-10-08,337.94000244140625,343.94000244140625,337.1700134277344,343.8999938964844,1077500.0,-0.0028621203570911025,1.2417150450436796,-1.0777563780648651,76.36788866360546,60.08340027582077,-9.71767537253288,-21.15418145056998,5.147966131634348,-19.622506148261607,16.876159406649943,6.769989013671875,-5.021037459306285,18.09400177001953,-9.457780961004289,45.64578450104335,4.318110404507593,31.86989313553147,-33.89323603909236,64.51804434883516,-0.4090098747000468,13.77589136551191,10,-10.669998168945312,5.614990234375,26.072494506835938,-0.1049957275390625,-12.489990234375,3,0.02734210264432102,-1.003287281328142,338.9100036621094,-1.3795468867216805,329.2900085449219,4.375912901339172,337.8699951171875,0.02734210264432102
|
|
3325,2020-10-09,346.4599914550781,349.3500061035156,338.3999938964844,340.80999755859375,1726000.0,0.025211543327573693,-1.0916926323521268,-0.9479869122413555,78.40405121373946,65.2453465867481,-14.930761380103377,-28.53249651470196,-2.7065224816238924,-26.910526039991623,16.2669986383294,11.410003662109375,1.1626266284397389,24.960491943359386,-4.837678459605513,54.758662346324286,10.061406741876908,39.859577144841865,-39.22176616963685,87.05190994582858,16.522569468537938,14.899085201482462,10,-13.79998779296875,-4.44000244140625,23.875,-4.364990234375,-14.69000244140625,4,-0.007677664745466828,1.2417150450436796,337.94000244140625,-1.003287281328142,338.9100036621094,-1.3795468867216805,329.2900085449219,-0.007677664745466828
|
|
3326,2020-10-12,348.0,351.54998779296875,342.8299865722656,351.20001220703125,1236500.0,0.0044449823440047,3.4718374884579872,-0.5663744537887749,73.529444917354,67.88190888996692,-13.278573150740954,-28.860209677148134,-3.6116333672915744,-27.30839424064942,15.672183685302754,8.720001220703125,6.643026685986285,24.7915008544922,-7.005752876262079,56.58875458524648,8.89287398911506,40.69012771986934,-36.55059663275131,85.30632558351039,16.203498538913124,15.898626865377148,10,-8.82000732421875,-16.19500732421875,23.54749298095703,-5.904998779296875,-9.600006103515625,0,-0.060459794669315725,-1.0916926323521268,346.4599914550781,1.2417150450436796,337.94000244140625,-1.003287281328142,338.9100036621094,-0.060459794669315725
|
|
3327,2020-10-13,356.2900085449219,359.239990234375,348.20001220703125,350.0,1402000.0,0.023821863634833074,-1.232557278407776,-1.9656201720421904,75.26212296780083,69.9105843223838,-18.388585504962634,-35.770850051796174,-11.254037178299427,-34.54256052503831,15.306428249635648,11.239990234375,11.703191512523631,31.04150848388673,-3.763630875002548,65.84664784277601,13.638938804442091,48.44407816333137,-40.028535046586796,88.71467681584953,18.45194144357491,17.402569679444643,10,-13.155014038085938,-30.185012817382812,10.052490234375,-14.19500732421875,-19.360015869140625,1,-0.09570856685759743,3.4718374884579872,348.0,-1.0916926323521268,346.4599914550781,1.2417150450436796,337.94000244140625,-0.09570856685759743
|
|
3328,2020-10-14,352.07000732421875,358.8900146484375,346.30999755859375,358.8900146484375,1127800.0,-0.011844287292639755,2.689150609903436,-1.084260422781899,72.45542268865236,70.27018477274224,-11.856834836985229,-29.762624726285992,-6.409865232408833,-29.42743498902439,14.698864607951784,12.58001708984375,15.829224894133631,24.717506408691406,-11.271304528906398,60.70631734628921,6.723100939892504,42.71191187749031,-29.791541482838056,67.51250364704109,-3.4503184009562347,17.9944054687989,10,-8.935012817382812,-28.845016479492188,15.374992370605469,-9.975006103515625,-7.470001220703125,2,-0.04371293870046977,-1.232557278407776,356.2900085449219,3.4718374884579872,348.0,-1.0916926323521268,346.4599914550781,-0.04371293870046977
|
|
3329,2020-10-15,353.6099853515625,354.7300109863281,345.0,345.1199951171875,761800.0,0.004374067643670543,-1.2291025784439846,-1.2448652663796884,73.17104094409429,71.53424041881141,-12.770800593997023,-28.80197852882702,-7.688534532081974,-30.12897246418686,13.608728475690079,9.730010986328125,17.988393963657813,23.73248443603518,-12.180912458438058,59.645881330508416,5.775785988798532,41.689182883271826,-26.156906095162583,72.98461673634652,0.9772065058538004,17.956698447236626,10,-10.474990844726562,-30.384994506835938,3.9650115966796875,-11.514984130859375,-7.8699951171875,3,-0.06702294242593398,2.689150609903436,352.07000732421875,-1.232557278407776,356.2900085449219,3.4718374884579872,348.0,-0.06702294242593398
|
|
3330,2020-10-16,349.95001220703125,358.57000732421875,348.2900085449219,356.1499938964844,868900.0,-0.01035031050068469,-1.1596661014069518,-0.7302695902228612,68.8435831758149,72.13787673995142,-7.154230418655914,-21.919114430172044,-3.7644185565263797,-25.64476630358945,12.040898069376386,10.279998779296875,19.223425657460382,17.313011169433594,-15.594476603619512,50.2204989424867,0.8592672829070125,33.766755055960175,-18.04676541371481,43.38832447189352,-28.57770212674837,16.453743886526556,10,-6.635009765625,-26.725021362304688,7.6249847412109375,-7.855010986328125,-1.420013427734375,4,-0.0700099989866717,-1.2291025784439846,353.6099853515625,2.689150609903436,352.07000732421875,-1.232557278407776,356.2900085449219,-0.0700099989866717
|
|
3331,2020-10-19,336.4599914550781,352.30999755859375,336.04998779296875,351.0,1367200.0,-0.038548422007119165,-1.1171865842004145,2.3451695945580107,56.997479516900725,71.6760946577421,6.83334715530799,-5.489300779111943,9.743656292935896,-11.44721286044529,9.874931622156227,16.260009765625,18.176590471438942,1.7779907226562273,-26.131859127015332,29.687840572327787,-12.176934202179552,15.732915647492007,-0.7296005800134822,1.7680190553895958,-67.36216170974339,13.954924924835781,10,9.710006713867188,-13.235000610351562,17.805007934570312,10.995010375976562,13.089996337890625,0,-0.013939257446698328,-1.1596661014069518,349.95001220703125,-1.2291025784439846,353.6099853515625,2.689150609903436,352.07000732421875,-0.013939257446698328
|
|
3332,2020-10-20,330.0400085449219,338.6300048828125,329.8800048828125,338.260009765625,1276800.0,-0.01908096972359763,-1.049178277509568,0.5653367530911099,50.3637032896801,69.48830415307134,14.942242006600395,2.3457435906364026,16.036540954710176,-4.600210909924215,8.94089885757207,8.75,18.140418829624025,-5.463992309570301,-31.676253696864308,20.748269077723705,-18.570123003217304,7.642138384076702,29.199981689453125,0.5515463917525774,-63.938281961314715,13.106130693647003,10,14.519989013671875,-6.8150177001953125,24.224990844726562,17.414993286132812,27.759979248046875,1,0.025330217958786205,-1.1171865842004145,336.4599914550781,-1.1596661014069518,349.95001220703125,-1.2291025784439846,353.6099853515625,0.025330217958786205
|
|
3333,2020-10-21,325.5,336.6600036621094,325.1600036621094,331.1600036621094,1623700.0,-0.013755933909157969,-2.6277623478332024,0.6885648201430836,40.84970911836178,65.54183975915538,19.42248018980132,7.982588300791008,20.68260525211474,0.20759417973897598,9.152722026799873,11.5,17.38450096827063,-10.440501403808582,-35.6091901899876,14.728187382370436,-23.02484579689809,2.1438429892809268,33.15279052734377,1.0176483107549559,-57.320246832373684,12.584344393089504,10,16.699996948242188,-2.2750091552734375,28.764999389648438,21.955001831054688,39.8900146484375,2,0.03511518487183185,-1.049178277509568,330.0400085449219,-1.1171865842004145,336.4599914550781,-1.1596661014069518,349.95001220703125,0.03511518487183185
|
|
3334,2020-10-22,325.6700134277344,327.3699951171875,316.4800109863281,326.5299987792969,1847000.0,0.0005223146781394572,7.574864832392167,0.1519407765262823,45.44033046154091,61.87920412002221,19.365412249519125,9.07239936157896,20.301720368942085,0.2514434669540151,9.030774002352087,10.889984130859375,17.474622434603532,-10.774989318847645,-34.59356092849174,13.04358229079645,-22.684275123669693,1.134296485974403,31.64306562500002,21.834172584931174,-33.87812595880492,11.909285804822048,10,12.189987182617188,-2.4450225830078125,27.827484130859375,21.784988403320312,44.54998779296875,3,0.058126299306895834,-2.6277623478332024,325.5,-1.049178277509568,330.0400085449219,-1.1171865842004145,336.4599914550781,0.058126299306895834
|
|
3335,2020-10-23,333.9200134277344,334.19000244140625,322.82000732421875,327.010009765625,1164100.0,0.025332390640351754,2.0523551845191523,-8.035024840312278,47.52538320970414,58.98986393028333,10.224799136775005,2.4084313683033542,11.772466124688549,-7.917213514410832,8.71929975501778,11.3699951171875,16.025027212600378,-3.453489685058571,-25.16414730716724,18.2571679370501,-14.308818496112906,7.401839125995764,20.94308154101566,48.67432033844458,-3.7752724454445286,10.855328811054337,10,3.9399871826171875,-10.695022583007812,10.929977416992188,13.534988403320312,43.5999755859375,4,0.03539762916665867,7.574864832392167,325.6700134277344,-2.6277623478332024,325.5,-1.049178277509568,330.0400085449219,0.03539762916665867
|
|
3336,2020-10-26,331.6000061035156,340.8500061035156,325.6499938964844,336.1000061035156,1416700.0,-0.0069477935760829945,1.1714303152901786,-0.6512297561686547,51.57035890005584,56.35744570053389,11.145936010481421,6.052371599756441,13.818221699841104,-5.427616080983,8.54008628370843,15.20001220703125,14.076738081467965,-6.41699676513673,-26.503110002405265,13.669116472131805,-16.460053383771026,3.6260598534975657,20.96010382628907,62.04348849673661,4.664258981734811,10.043056618634273,10,6.0850067138671875,-8.375015258789062,4.909996032714844,13.634994506835938,41.0,0,0.05105546551315876,2.0523551845191523,333.9200134277344,7.574864832392167,325.6700134277344,-2.6277623478332024,325.5,0.05105546551315876
|
|
3337,2020-10-27,333.80999755859375,337.2900085449219,330.510009765625,332.8800048828125,891700.0,0.0066646303208699464,-1.3915411692519672,-0.2066650390625,46.14453634171944,53.434013884208,6.047802301327977,4.891797578256785,11.168636266207898,-7.4911269591605105,8.73725918770892,6.779998779296875,10.946257249655844,-4.7140045166015625,-23.760311313785337,14.332302280582212,-14.23715791519345,4.809148881990325,16.58530643460233,71.11198212774057,15.07829359608776,9.523153398591873,10,3.7150115966796875,-5.8050079345703125,-6.160003662109375,9.7449951171875,41.610015869140625,1,0.047152542912116235,1.1714303152901786,331.6000061035156,2.0523551845191523,333.9200134277344,7.574864832392167,325.6700134277344,0.047152542912116235
|
|
3338,2020-10-28,329.510009765625,333.0,326.260009765625,330.3900146484375,1088500.0,-0.012881542866953755,1.2098417081907507,-0.9462492616656822,43.93263550390267,50.185302168631154,7.611553719266624,9.70014418557821,14.84394998166647,-2.996642707091837,9.029730892904656,7.54998779296875,8.446130890509266,-9.020993041992199,-28.053230491970965,10.011244407986567,-18.53711176698158,0.49512568299718396,18.85037664715901,53.46738362744754,-1.431412906863379,9.516118724989377,10,8.014999389648438,1.7149810791015625,-1.860015869140625,14.04498291015625,47.54998779296875,2,0.08585468480142966,-1.3915411692519672,333.80999755859375,1.1714303152901786,331.6000061035156,2.0523551845191523,333.9200134277344,0.08585468480142966
|
|
3339,2020-10-29,330.1499938964844,335.20001220703125,326.4200134277344,332.9800109863281,803400.0,0.0019422297104558783,1.415398952246625,3.2159106672215287,36.75920879207999,46.62037168154951,3.680892471998959,8.644919741389401,13.507438979788674,-3.453998296934685,8.80144263376544,8.779998779296875,4.7958326110409075,-7.836009216308582,-27.186131358388252,11.514112925771087,-17.511070287348446,1.8390518547312809,16.297569990712304,40.65439305898542,-9.756839135876547,9.675061071039849,10,4.2450103759765625,1.0749969482421875,-3.6074981689453125,13.404998779296875,41.33001708984375,3,0.10673942572599993,1.2098417081907507,329.510009765625,-1.3915411692519672,333.80999755859375,1.1714303152901786,331.6000061035156,0.10673942572599993
|
|
3340,2020-10-30,319.2900085449219,328.6700134277344,314.6300048828125,326.69000244140625,1398200.0,-0.03289409526679421,1.4718290373275664,2.614823042249876,29.756018414711463,43.59354267019514,10.878364455914038,19.448233752777128,23.350454455831255,7.417944325434576,9.145915138795957,15.519989013671875,1.0987703130305704,-18.02699432373049,-39.00747933069613,2.9534906832351453,-28.51723682721331,-7.536751820247673,25.35950216822272,17.772705740493517,-27.058605528719415,10.49024250348282,10,8.449996948242188,14.624984741210938,7.2524871826171875,24.264984130859375,51.77999877929693,4,0.15951013596661223,1.415398952246625,330.1499938964844,1.2098417081907507,329.510009765625,-1.3915411692519672,333.80999755859375,0.15951013596661223
|
|
3341,2020-11-02,315.5,324.2300109863281,307.80999755859375,321.0199890136719,1327300.0,-0.011870113199576204,1.7504134174736934,0.7459450765620683,19.289230699947282,40.14082349355816,12.7201935007933,22.63702140704413,25.983371255731072,11.439575857076136,9.708018536269197,16.420013427734375,-3.238742324185523,-20.69850311279299,-43.82976947866496,2.4327632530789742,-32.264136295728974,-9.132869929857009,26.747950246718005,26.08548024277408,-12.649813518712467,11.565633182935969,11,8.830001831054688,18.024993896484375,11.042495727539062,28.05499267578125,48.05999755859375,0,0.19657682730165416,1.4718290373275664,319.2900085449219,1.415398952246625,330.1499938964844,1.2098417081907507,329.510009765625,0.19657682730165416
|
|
3342,2020-11-03,327.1300048828125,328.8599853515625,312.04998779296875,317.5,1196400.0,0.036862139089738566,1.5683791370193876,-1.7445695741351954,33.10754498266178,39.28058303403594,0.7085013431882317,11.422536744246145,13.063840970726346,0.29894717922991276,10.072676893757833,16.80999755859375,-6.908312404589196,-8.960498046874989,-32.24722627375269,14.32623018000271,-20.603862160313838,2.682866066563861,11.674150095093069,70.53668124022302,33.97745873064996,11.643364113438853,11,-2.8000030517578125,6.394989013671875,-0.5875091552734375,16.42498779296875,41.94000244140631,1,0.13899673078595098,1.7504134174736934,315.5,1.4718290373275664,319.2900085449219,1.415398952246625,330.1499938964844,0.13899673078595098
|
|
3343,2020-11-04,340.17999267578125,342.25,331.0799865722656,336.75,1381500.0,0.039892359606828576,1.9511235456795697,0.3561776673553981,42.13055221358953,38.91282989537468,-11.220050030318475,-1.6099724310897727,-1.2212185723598168,-12.28763138643609,10.198904182743828,15.1199951171875,-8.298258738450045,4.025990295410168,-19.30000301263334,27.351983603453675,-7.637006358611586,15.688986949431921,-32.3699951171875,93.98952619779713,59.47515062153563,11.662996654021766,11,-15.149993896484375,-6.654998779296875,-13.637496948242188,3.375,4.1400146484375,2,0.10359227911895363,1.5683791370193876,327.1300048828125,1.7504134174736934,315.5,1.4718290373275664,319.2900085449219,0.10359227911895363
|
|
3344,2020-11-05,347.17999267578125,348.510009765625,338.25,345.2099914550781,1187500.0,0.020577341850529063,3.431935775160331,0.5743456056373116,48.438017331041614,39.0142336866344,-16.59290762745883,-8.30820856645289,-9.497127978178753,-18.899524483979405,10.171429663325346,10.260009765625,-8.312331405990335,10.563990783691395,-13.271401401185074,34.39938296856786,-1.3537053087468394,22.48168687612963,-38.681195068359386,96.73214572251658,60.72374399035768,11.917696092438232,11,-19.019989013671875,-13.654998779296875,-20.014999389648438,-3.625,5.19000244140625,3,0.08606488136750534,1.9511235456795697,340.17999267578125,1.5683791370193876,327.1300048828125,1.7504134174736934,315.5,0.08606488136750534
|
|
3345,2020-11-06,343.79998779296875,349.6400146484375,343.0199890136719,348.1499938964844,990000.0,-0.009735598116591304,-1.2402780144480763,-2.2081235573869535,54.67158822384591,39.35881472261107,-13.03479234281042,-5.415350047543939,-7.243910268636796,-15.036634728002923,9.830896483198796,6.620025634765625,-6.9887656489262895,7.316986083984375,-16.315951968952675,30.949924136921425,-4.499482942484178,19.13345511045293,-33.70074169921878,86.03866968802483,43.81130756634029,11.816469026468535,11,-15.074981689453125,-10.274993896484375,-14.402496337890625,-0.2449951171875,12.27001953125,4,0.08051199585855673,3.431935775160331,347.17999267578125,1.9511235456795697,340.17999267578125,1.5683791370193876,327.1300048828125,0.08051199585855673
|
|
3346,2020-11-09,326.9599914550781,353.92999267578125,326.6499938964844,351.5,1882500.0,-0.04898195734675659,-1.1685210499694945,5.641373359244007,48.26926401106289,39.59489557476034,3.4395011729658336,10.29541278181614,8.165276172716915,2.2045616076317174,9.29952292675699,27.279998779296875,-6.531712191983843,-8.471009826660179,-31.81675097551141,14.874731322191053,-20.143880401085823,3.2018607477654655,-14.488299248046928,35.60172379117468,-11.405881529990054,11.672870574425621,11,3.910003662109375,6.56500244140625,4.8274993896484375,16.595001220703125,36.1400146484375,0,0.1349095211094078,-1.2402780144480763,343.79998779296875,3.431935775160331,347.17999267578125,1.9511235456795697,340.17999267578125,0.1349095211094078
|
|
3347,2020-11-10,322.19000244140625,328.5199890136719,311.0400085449219,326.17999267578125,1520100.0,-0.014588907323014877,3.032298713824103,0.16259123247944665,48.14482736915853,40.06291689312211,7.138548157761306,13.048743987477678,11.477877958700674,7.441502557550734,8.591093750163164,17.47998046875,-7.004474669539036,-11.535998535156239,-33.4013645013531,10.329367431040623,-22.468681518254698,-0.6033155520577793,31.739990234375,25.996731223926815,-25.72004519221965,10.932682983098433,11,8.67999267578125,11.334991455078125,11.207489013671875,21.364990234375,63.88000488281256,1,0.12840247929391002,-1.1685210499694945,326.9599914550781,-1.2402780144480763,343.79998779296875,3.431935775160331,347.17999267578125,0.12840247929391002
|
|
3348,2020-11-11,336.67999267578125,337.8599853515625,322.19000244140625,325.6099853515625,984500.0,0.04497343221259675,1.3335802615014747,-2.774444716392339,55.31729250878933,42.1249261949787,-6.959263247213528,-2.7967345249869595,-4.830537801402443,-6.609256384141304,7.782920489249085,15.66998291015625,-7.376596403954295,3.7234924316406364,-16.44072004336681,23.887704906648082,-6.358613805863058,13.80559866914433,17.25,59.78081981245451,4.10712343946561,10.082106237503709,11,-5.80999755859375,-3.154998779296875,-3.282501220703125,6.875,41.36999511718756,2,0.09620415632962409,3.032298713824103,322.19000244140625,-1.1685210499694945,326.9599914550781,-1.2402780144480763,343.79998779296875,0.09620415632962409
|
|
3349,2020-11-12,329.9100036621094,338.8999938964844,328.57000732421875,335.0,897000.0,-0.020108082336188327,-1.6589449622359165,-0.4598006296486208,48.03527063025647,44.15595421892814,-0.25356159327543537,2.220520928475821,-0.2249907072731503,0.6214199447001647,7.02340452278173,10.329986572265625,-7.641772393924725,-1.8614974975586165,-19.548594758673858,15.825599763556625,-10.705046128116237,6.982051132999004,23.162189331054662,43.9962744206532,-12.04383980532009,8.843548630557635,11,0.959991455078125,3.614990234375,4.832489013671875,13.644989013671875,43.489990234375,3,0.04367858962187743,1.3335802615014747,336.67999267578125,3.032298713824103,322.19000244140625,-1.1685210499694945,326.9599914550781,0.04367858962187743
|
|
3350,2020-11-13,325.45001220703125,332.6499938964844,324.5,330.5,792100.0,-0.013518812420268422,-1.345317865266227,0.9921397694092536,47.04866150473259,47.240335419459846,5.779940188982664,5.007668911293763,2.632406015998299,5.615685973219286,6.061883568793561,8.149993896484375,-7.5058105664197114,-5.096488952636719,-20.760387465283827,10.56740956001039,-12.928438208960245,2.735460303686807,26.781537097167927,33.59759616171405,-20.78742379456356,7.83194925632355,11,7.0349884033203125,8.074981689453125,9.962486267089844,18.10498046875,34.6199951171875,4,0.0827161834396597,-1.6589449622359165,329.9100036621094,1.3335802615014747,336.67999267578125,3.032298713824103,322.19000244140625,0.0827161834396597
|
|
3351,2020-11-16,331.7699890136719,333.760009765625,322.1700134277344,324.0199890136719,915800.0,0.0194191936383159,-1.0244621420499371,-1.5346571749718996,49.05816689777954,49.012626743361814,2.246847574634387,-1.772567037048816,-4.719132965681979,-0.1264048572605816,6.152658067456864,11.589996337890625,-6.76365360481293,1.4579879760742074,-13.97183211244186,16.887808064590274,-6.256922068183826,9.17289802033224,19.637729475341757,74.40772206862405,21.22402965371819,7.714910044258038,11,0.7150115966796875,1.7550048828125,5.57000732421875,11.785003662109375,23.360015869140625,0,0.07324356968750867,-1.345317865266227,325.45001220703125,-1.6589449622359165,329.9100036621094,1.3335802615014747,336.67999267578125,0.07324356968750867
|
|
3352,2020-11-17,338.3999938964844,340.70001220703125,327.2099914550781,331.0,799800.0,0.019983739043193838,1.2483310741905869,0.9548379221270161,54.01789347169377,50.33344243870673,-2.923865974593923,-8.162653449152572,-11.950644589396916,-6.04468766609034,6.545301108891446,13.490020751953125,-4.164371826007141,7.669993591308582,-8.17613549698956,23.516122679606724,-0.25307095284051684,15.593058135457682,12.200370393647404,87.58759599532931,33.01711646873757,7.923064544149079,11,-5.9149932861328125,-4.875,-2.907501220703125,5.154998779296875,13.02001953125,1,0.07299058112449885,-1.0244621420499371,331.7699890136719,-1.345317865266227,325.45001220703125,-1.6589449622359165,329.9100036621094,0.07299058112449885
|
|
3353,2020-11-18,336.92999267578125,342.5899963378906,333.8500061035156,339.80999755859375,917700.0,-0.004343975316834059,1.0710871341688302,-0.38919017003253836,53.04145119853988,50.844935090650985,-2.1940909670069004,-6.105471019793981,-10.277638556764373,-3.94124858751411,6.825788150883,8.739990234375,-0.3263561030660185,5.6284927368163835,-10.247864058708217,21.504849532340984,-2.309685660945945,13.566671134578712,12.879164499446347,72.28203526412223,15.292334112720752,7.938178397762303,11,-4.4449920654296875,-3.579986572265625,-2.30999755859375,6.625,14.42999267578125,2,0.14584636487296532,1.2483310741905869,338.3999938964844,-1.0244621420499371,331.7699890136719,-1.345317865266227,325.45001220703125,0.14584636487296532
|
|
3354,2020-11-19,344.6000061035156,345.3599853515625,332.1600036621094,336.32000732421875,898100.0,0.022764412769613607,1.6938855585831063,-2.874994701818336,61.68837501655961,51.624578067619176,-11.475314098124556,-12.948456049402864,-17.524640633156082,-11.208772522137906,6.454598777396736,13.199981689453125,2.073150165605796,12.352006530761741,-4.3465483639556055,29.05056142547909,4.00272908340304,20.701283978120443,4.433768099105862,96.72281083158198,33.33601056395618,8.349277447358679,11,-12.115005493164062,-11.410003662109375,-11.420013427734375,-1.045013427734375,8.6199951171875,3,0.0970690107283545,1.0710871341688302,336.92999267578125,1.2483310741905869,338.3999938964844,-1.0244621420499371,331.7699890136719,0.0970690107283545
|
|
3355,2020-11-20,345.739990234375,349.9800109863281,340.29998779296875,342.70001220703125,843200.0,0.003308137291549995,-1.4693852130384348,0.36714715887940025,64.3154748661785,53.40749038485424,-13.757966178134382,-13.868562023174206,-18.006552933535545,-11.8814231868879,6.5577640372678605,9.680023193359375,2.909640012440036,12.90099182128904,-4.850217673829434,30.652201316407513,4.025387073729803,21.776596568848277,-34.699981689453125,84.75360976562585,15.960713358305597,8.875604747559231,11,-15.22998046875,-12.54998779296875,-12.55999755859375,-2.18499755859375,5.040008544921875,4,0.08000232672928242,1.6938855585831063,344.6000061035156,1.0710871341688302,336.92999267578125,1.2483310741905869,338.3999938964844,0.08000232672928242
|
|
3356,2020-11-23,348.5299987792969,351.4100036621094,343.6199951171875,348.45001220703125,805700.0,0.008069672654964055,1.667812818435973,0.026311562631758587,61.05600726519376,54.842065928858155,-14.71381523381109,-16.153377658067427,-20.106363559296597,-14.121656420433396,6.800439065543218,7.790008544921875,2.6099105621156014,14.844500732421864,-4.223753353815312,33.91275481865904,5.310373689303276,24.37862777554045,-36.711190185546855,88.09915937986294,18.7202064071235,9.5341270431186,11,-11.739990234375,-17.660003662109375,-15.260002136230469,-4.975006103515625,-0.5,0,0.03311051727352021,-1.4693852130384348,345.739990234375,1.6938855585831063,344.6000061035156,1.0710871341688302,336.92999267578125,0.03311051727352021
|
|
3357,2020-11-24,349.54998779296875,352.0,344.4100036621094,350.57000732421875,678100.0,0.002926545827458993,2.9123643227937706,-12.752384586035864,55.52802469927111,54.86548061668946,-12.78961460019076,-16.79478199483333,-20.463908683709633,-14.733323066465118,7.071520936747436,7.589996337890625,1.9009167932151172,15.077490234374977,-5.268833168968058,35.42381363771801,4.90432853270346,25.250651936046495,-36.14753139648434,87.65114587066635,20.50186166149534,10.173161701671528,11,-12.464981079101562,-18.67999267578125,-14.852493286132812,-5.9949951171875,6.850006103515625,1,0.015963430938949585,1.667812818435973,348.5299987792969,-1.4693852130384348,345.739990234375,1.6938855585831063,344.6000061035156,0.015963430938949585
|
|
3358,2020-11-25,357.79998779296875,358.25,348.17999267578125,350.0,1085600.0,0.02360177453327883,1.3149409643541157,-7.646900430828148,56.17442014786132,55.76983056309,-19.81214634545563,-24.049741575254814,-27.76463234964649,-22.401371726808975,7.5761330358542684,10.07000732421875,3.351539048091638,21.912991333007824,-0.7789990640644078,44.604981730080056,10.566996134471708,33.25898653154394,-42.08167878027342,98.27515419625531,33.42754590551017,11.345995198536128,11,-17.589981079101562,-24.769989013671875,-23.907493591308594,-14.2449951171875,8.70001220703125,2,-0.017831119572105703,2.9123643227937706,349.54998779296875,1.667812818435973,348.5299987792969,-1.4693852130384348,345.739990234375,-0.017831119572105703
|
|
3359,2020-11-27,365.3900146484375,365.7799987792969,358.010009765625,361.6600036621094,847800.0,0.021213043919555696,2.445687257668338,0.47820728510505106,61.966542625169154,57.42737290980517,-24.406687415796398,-30.42417171377781,-34.07581701966478,-29.409540602672678,8.378887231059814,7.980010986328125,5.5714711845889155,27.741017150878918,1.699259329438064,53.78277497231977,14.720138240158462,40.76189606159937,-46.2691703567578,98.46945069580767,34.80275573039564,13.02087891072043,11,-21.415008544921875,-28.595016479492188,-32.677520751953125,-21.83502197265625,-2.1400146484375,4,-0.03839740752186149,1.3149409643541157,357.79998779296875,2.9123643227937706,349.54998779296875,1.667812818435973,348.5299987792969,-0.03839740752186149
|
|
3360,2020-11-30,370.2200012207031,371.9800109863281,357.489990234375,367.7799987792969,1632200.0,0.013218715286767768,3.8624051449579615,0.6541542237676417,77.65987006215911,60.60533992806957,-24.82926039921739,-32.93138520509956,-37.27528373085363,-33.70670480290187,8.583793782723465,14.490020751953125,6.126171397855217,30.024504089355446,1.6828031226190774,58.366205056091815,15.85365360598729,44.1953545727236,-46.4332414802617,93.79404520171613,25.47943845138775,14.17085048336818,11,-20.625,-30.324996948242188,-39.67750549316406,-26.665008544921875,-2.92999267578125,0,-0.0459186428176408,2.445687257668338,365.3900146484375,1.3149409643541157,357.79998779296875,2.9123643227937706,349.54998779296875,-0.0459186428176408
|
|
3361,2020-12-01,377.5199890136719,379.6900024414063,370.4400024414063,373.2099914550781,1510600.0,0.01971797247285112,1.1387222872948168,1.7663906746379168,84.26856241440198,63.96652536614826,-27.890078538132855,-37.25693911786209,-42.852097322758596,-40.41499494866275,8.51668855092245,9.470001220703182,8.485614903713667,34.223492431640636,3.7660217246676666,64.6809631386136,18.99475707815418,49.45222778512709,-47.950039123724025,93.8491680759132,19.347952165453663,15.228735353486472,12,-21.594985961914062,-33.769989013671875,-46.97749328613281,-33.964996337890625,-12.05999755859375,1,-0.0708306606604786,3.8624051449579615,370.2200012207031,2.445687257668338,365.3900146484375,1.3149409643541157,357.79998779296875,-0.0708306606604786
|
|
3362,2020-12-02,372.6000061035156,381.3699951171875,371.5799865722656,375.6900024414063,1090200.0,-0.013032377233879622,-2.8167411258707564,-0.7169369114210994,75.23892804132828,66.43291168201365,-19.677999940916948,-30.309794905584,-36.81215509574139,-34.77838003498107,8.86448975683423,9.790008544921875,11.491205866044425,27.030009460449207,-5.089299028955452,59.14931794985387,10.97035521574685,43.089663705151565,-36.01324885636359,73.57641347223627,-2.671712325041554,16.059654244702344,12,-15.835006713867188,-28.010009765625,-42.14500427246094,-29.045013427734375,-10.94000244140625,2,-0.06594204756237365,1.1387222872948168,377.5199890136719,3.8624051449579615,370.2200012207031,2.445687257668338,365.3900146484375,-0.06594204756237365
|
|
3363,2020-12-03,375.4200134277344,383.5400085449219,373.3800048828125,374.2099914550781,1524000.0,0.007568457536297757,-6.080153970481902,-0.39159333550610126,83.85659590543858,68.89604733633354,-18.398863113187133,-31.994728790863064,-38.55853689557375,-36.90869783686901,10.01409230959143,10.94000244140625,14.14970697655724,28.0880157470703,-6.553656149121082,62.729687643261684,10.76717979897461,45.40885169516599,-31.667938121376665,68.8292153180562,-11.023559417764389,17.320835948095702,12,-13.500015258789062,-29.745010375976562,-42.65501403808594,-31.865020751953125,-18.490020751953125,3,-0.05066330736496871,-2.8167411258707564,372.6000061035156,1.1387222872948168,377.5199890136719,3.8624051449579615,370.2200012207031,-0.05066330736496871
|
|
3364,2020-12-04,377.05999755859375,380.25,374.3599853515625,378.8699951171875,1267800.0,0.004368398253161043,1.5776828046744575,-1.4958385876418663,90.07611626926013,71.75834082556483,-16.70710921934824,-32.971887018149346,-39.04533970579848,-37.90935654556199,10.808659275822142,5.8900146484375,15.94055563192569,28.23399963378904,-8.869854436152991,65.33785370373107,9.682072598818024,46.785926668760055,-26.146094269294508,75.1247353875964,-10.142000430669412,18.551927034971015,12,-13.479995727539062,-31.384994506835938,-42.68499755859375,-33.5050048828125,-24.91998291015625,4,-0.028006146573405166,-6.080153970481902,375.4200134277344,-2.8167411258707564,372.6000061035156,1.1387222872948168,377.5199890136719,-0.028006146573405166
|
|
3365,2020-12-07,371.4800109863281,376.5499877929688,366.6600036621094,376.2999877929688,2041800.0,-0.014798670260423252,2.7180553563745296,2.6629742033384227,81.1940650588153,73.99590280263388,-7.925362603993108,-26.57433660360573,-32.34582155145142,-31.7251022473161,11.298320593970661,10.399993896484375,18.08644532829578,21.27001190185547,-17.088244694425157,59.628268498136094,2.090883603715156,40.44914019999578,-14.693408751016818,28.55453749972881,-55.686326436736266,19.1791282981403,12,-7.5050048828125,-25.805007934570312,-38.670013427734375,-27.925018310546875,-23.75,0,-0.02215465366353464,1.5776828046744575,377.05999755859375,-6.080153970481902,375.4200134277344,-2.8167411258707564,372.6000061035156,-0.02215465366353464
|
|
3366,2020-12-08,371.0700073242188,375.6700134277344,367.0,372.0299987792969,1569200.0,-0.001103703160287739,1.104366891473988,0.19916931005880528,78.44335273784259,76.54205036247515,-4.449759782421893,-23.9164945454948,-30.906932600347773,-30.76679783279036,11.920492699347987,8.670013427734375,18.713171100441798,18.65450744628913,-19.14338360390343,56.45239849648169,-0.24443807880714985,37.55345297138541,-9.467791953177596,26.12560655476925,-55.30872465048391,18.898945525096277,12,-5.210006713867244,-25.395004272460994,-40.24250793457037,-27.515014648437557,-26.570007324218807,1,-0.010186753724868436,2.7180553563745296,371.4800109863281,1.5776828046744575,377.05999755859375,-6.080153970481902,375.4200134277344,-0.010186753724868436
|
|
3367,2020-12-09,363.55999755859375,378.5,361.8399963378906,374.510009765625,1722300.0,-0.02023879488342284,-1.3154950247279082,11.40636424325337,70.97842852911648,78.18694018261462,5.874309431448069,-13.858782873264204,-22.593346538467586,-22.906581852413183,11.513043825419782,16.660003662109375,18.914545742521796,9.07599792480471,-26.201184221046162,44.35318007065558,-8.562593148120754,26.714588997730175,19.980010986328125,7.926268447654648,-71.58140084068569,17.638591072925447,12,6.9550018310546875,-16.269989013671875,-34.63249969482422,-20.0050048828125,-21.30999755859375,2,0.005226080727372073,1.104366891473988,371.0700073242188,2.7180553563745296,371.4800109863281,1.5776828046744575,377.05999755859375,0.005226080727372073
|
|
3368,2020-12-10,369.0700073242188,370.67999267578125,359.7799987792969,367.0199890136719,2700600.0,0.015155709656250238,3.136628698164888,-0.1872160753602237,69.95597323052957,79.07465469432134,2.3815130682760923,-17.72665030161221,-27.402940770461214,-28.00763752935967,11.66255764381123,10.899993896484375,19.73169257007362,12.96650695800787,-21.839999723050028,47.773013639065766,-4.4367463825211075,30.369760298536846,14.036000976562434,45.38352706850903,-30.626863872337445,17.40325334052895,12,1.4449920654296307,-21.779998779296932,-40.142509460449276,-25.515014648437557,-13.950012207031307,3,-0.02007750159876831,-1.3154950247279082,363.55999755859375,1.104366891473988,371.0700073242188,2.7180553563745296,371.4800109863281,-0.02007750159876831
|
|
3369,2020-12-11,344.32000732421875,366.5700073242188,343.2799987792969,366.3299865722656,6440600.0,-0.06706044790645316,1.071141578906655,-10.73647934499412,49.16392887663522,75.90843900704091,26.628716438764457,8.599146204737735,-2.602220030521039,-3.0096877939923843,11.813733406481468,25.790008544921932,20.756615058972557,-12.503993225097645,-45.58112903397165,20.57314258377636,-29.042561129534647,4.034574679339357,37.85296059570311,2.952891848029051,-68.97929678582315,16.538567904437013,12,19.089996337890625,2.970001220703125,-15.042510986328125,-0.7650146484375,4.899993896484375,4,0.03662286559981598,3.136628698164888,369.0700073242188,-1.3154950247279082,363.55999755859375,1.104366891473988,371.0700073242188,0.03662286559981598
|
|
3370,2020-12-14,352.3699951171875,354.8299865722656,337.07000732421875,344.0,2712300.0,0.023379378548249008,1.6726875261202427,-0.3802818268413514,52.129074045936115,72.33738474387802,17.6349306334576,2.813597075912412,-10.236746817893675,-10.655258899115154,11.890453356926262,17.759979248046875,21.367201086772695,-5.8000045776367415,-35.5223586820274,23.92234952675392,-20.661181629832072,9.061172474558589,27.469394654296877,36.92973810712902,-31.595999711664867,14.861177052195336,12,7.9350128173828125,-5.079986572265625,-21.527496337890625,-8.81500244140625,-6.0,0,-0.0006526675708399265,1.071141578906655,344.32000732421875,3.136628698164888,369.0700073242188,-1.3154950247279082,363.55999755859375,-0.0006526675708399265
|
|
3371,2020-12-15,356.07000732421875,360.80999755859375,353.6199951171875,355.94000244140625,2078600.0,0.010500361149651027,-2.0146637322141467,0.01553225312468097,53.51067228072758,69.92313410381128,11.814702355058728,1.0829470832459265,-13.63737424770261,-13.949024205395688,11.657822425700923,8.44000244140625,20.837633462671306,-3.3149932861327898,-30.359447698332076,23.729461126066496,-16.83722049223246,10.207233919966882,20.347831851484386,45.86049567685982,-19.409664998895245,13.52222720609965,12,4.2350006103515625,-8.779998779296875,-24.94500732421875,-12.5150146484375,-16.08001708984375,1,-0.023422350005168124,1.6726875261202427,352.3699951171875,1.071141578906655,344.32000732421875,3.136628698164888,369.0700073242188,-0.023422350005168124
|
|
3372,2020-12-16,363.1000061035156,363.5,351.57000732421875,357.2099914550781,2086700.0,0.019743305065556216,2.5665136986926256,45.306103286384975,52.89176081860653,66.48259687194106,3.682686985409532,-4.2179670903152555,-20.003525454051214,-20.688242334968436,11.84399799810641,11.92999267578125,18.707716851105317,2.4800048828125227,-22.722702459376194,27.68271222500124,-10.121348788281864,15.08135855390691,10.170006524068754,77.44721845910225,15.676484582220098,12.60135367109437,12,-4.44000244140625,-15.80999755859375,-30.902511596679688,-19.545013427734375,-32.540008544921875,2,-0.05122557364599156,-2.0146637322141467,356.07000732421875,1.6726875261202427,352.3699951171875,1.071141578906655,344.32000732421875,-0.05122557364599156
|
|
3373,2020-12-17,386.0700073242188,387.3699951171875,363.989990234375,367.0,3870300.0,0.06326081199281153,1.1578240259575654,3.2376841930737283,59.66174579320927,63.10322237460207,-19.688162847611807,-24.577883265603134,-42.33920722543223,-43.08867454052239,12.543640065703121,24.269989013671875,15.71202375657225,22.99300537109383,-2.0662399082716547,48.052250650459314,10.463382731411116,35.52262801077654,-49.00000000000006,97.41553059949169,38.622725751786845,12.52962263968274,12,-23.850006103515682,-31.30000305175787,-53.87251281738287,-42.51501464843756,-56.55999755859381,3,-0.11350274948299488,2.5665136986926256,363.1000061035156,-2.0146637322141467,356.07000732421875,1.6726875261202427,352.3699951171875,-0.11350274948299488
|
|
3374,2020-12-18,378.0499877929688,387.2200012207031,373.17999267578125,387.05999755859375,2698300.0,-0.02077348506514476,2.0096426211705904,-0.47247017856056506,53.55230341137318,60.031915524886266,-12.865935690661729,-14.675822178556302,-33.733712456758724,-34.58943741052866,13.482711279684342,14.040008544921875,13.98260974901865,13.30048675537114,-11.020538551732159,37.62151206247444,1.1399741018195186,25.46099940892276,-39.97398071289069,81.4711539044916,25.98605914240099,12.160512653551644,12,-15.829986572265682,-23.27998352050787,-45.85249328613287,-34.49499511718756,-47.80999755859381,4,-0.060653335315906554,1.1578240259575654,386.0700073242188,2.5665136986926256,363.1000061035156,-2.0146637322141467,356.07000732421875,-0.060653335315906554
|
|
3375,2020-12-21,373.3999938964844,377.7699890136719,369.4599914550781,373.3599853515625,1714600.0,-0.012299944575136168,-1.1198983265927343,-0.004440455222869558,48.084792111052664,56.65874212190962,-8.84510870531335,-8.27144224182507,-28.814872160683194,-29.44918883631169,14.450314412244497,8.589996337890682,11.222087140121857,7.267492675781227,-15.604687748853792,30.139673100416246,-4.168597536536311,18.703582888098765,-34.33810705566407,60.977636915711784,9.917984114323446,11.436090212317513,12,-11.17999267578125,-18.629989624023438,-41.20249938964844,-29.845001220703125,-44.720001220703125,0,-0.06475627496256608,2.0096426211705904,378.0499877929688,1.1578240259575654,386.0700073242188,2.5665136986926256,363.1000061035156,-0.06475627496256608
|
|
3376,2020-12-22,360.07000732421875,375.0,357.5199890136719,373.75,2334000.0,-0.035698946947388066,1.1606945487055487,-341.9267734553776,44.59774137819877,53.72755466069654,3.084840170287066,6.289907766695364,-15.415038441023057,-15.732300125709799,15.050363216246296,17.480010986328125,7.44411384987518,-6.639494323730446,-28.18575387321522,14.906765225754327,-17.41262409847286,4.133635451011969,-20.041958317871092,23.74302485563817,-23.457644412601354,10.773129774742392,12,2.149993896484375,-5.3000030517578125,-27.06501007080078,-16.5150146484375,-26.600006103515625,1,-0.0380481904306329,-1.1198983265927343,373.3999938964844,2.0096426211705904,378.0499877929688,1.1578240259575654,386.0700073242188,-0.0380481904306329
|
|
3377,2020-12-23,355.1300048828125,363.989990234375,354.9100036621094,363.0,1348800.0,-0.013719561032358163,-1.1853163032221576,0.5752923487393645,41.409090873850964,50.5556788432878,7.491059345908468,12.300013437936457,-10.72840465670538,-10.478094958413465,15.612623437943155,9.079986572265625,4.487152570843705,-11.858497619628906,-32.59861982291187,8.881624583654059,-22.228558721270417,-1.4884365179873953,-14.155116954248058,0.6777611787347142,-41.978244917464394,10.370061101641486,12,7.089996337890625,2.1599884033203125,-22.12500762939453,-13.110015869140625,-11.209991455078125,2,-0.04263231616667673,1.1606945487055487,360.07000732421875,-1.1198983265927343,373.3999938964844,2.0096426211705904,378.0499877929688,-0.04263231616667673
|
|
3378,2020-12-24,351.4200134277344,356.3900146484375,350.45001220703125,355.0,757800.0,-0.010446854402804906,-1.1521790810431283,0.45489057095438257,39.330899072307325,49.46311997614027,9.425275213169641,16.345572097464355,-7.184072130015807,-6.466216754158381,15.856121385597788,5.94000244140625,1.716571226859287,-15.249490356445335,-36.76638224528858,6.267401532397912,-26.00793630086696,-4.491044412023712,-9.517223355397448,2.6380242331387636,-34.427463490020145,10.758445944421632,12,10.79998779296875,8.344985961914062,-18.415016174316406,-19.615020751953125,-19.029998779296875,3,-0.05935921425098423,-1.1853163032221576,355.1300048828125,1.1606945487055487,360.07000732421875,-1.1198983265927343,373.3999938964844,-0.05935921425098423
|
|
3379,2020-12-28,351.3599853515625,355.19000244140625,345.5,355.19000244140625,1353000.0,-0.00017081575857436082,4.0600309158419785,1.0698411886556018,41.22469569615537,48.25152238172018,11.833345124123298,16.12747678993452,-7.343461732103492,-6.2965454119828905,15.719188307873077,9.69000244140625,-0.2731370781774558,-14.608016967773438,-37.18905791962368,7.973023984076804,-25.898537443698558,-3.317496491848317,-8.547851178328585,18.159241854962488,-19.157353992129813,11.290520475925126,12,15.07501220703125,8.405014038085938,-18.442481994628906,-25.254989624023438,-12.769989013671875,0,-0.06218686389138739,-1.1521790810431283,351.4200134277344,-1.1853163032221576,355.1300048828125,1.1606945487055487,360.07000732421875,-0.06218686389138739
|
|
3380,2020-12-29,353.2200012207031,354.2200012207031,343.6700134277344,353.760009765625,1227100.0,0.005293761232598948,13.452122656298991,0.14099376902360122,42.31200048159338,47.007225515149706,11.294298682559031,13.627237818624565,-9.287815724345933,-8.015189397723077,15.227719152020263,10.54998779296875,-2.639484973428125,-11.89800109863279,-35.07704443333455,11.28104223606897,-23.48752276598367,-0.3084794312819099,34.149993896484375,30.481940268122315,-7.909431537442771,11.589521667350892,12,12.300003051757812,9.0,-20.38249969482422,-29.995010375976562,-19.1400146484375,1,-0.06505863458159455,4.0600309158419785,351.3599853515625,-1.1521790810431283,351.4200134277344,-1.1853163032221576,355.1300048828125,-0.06505863458159455
|
|
3381,2020-12-30,350.7799987792969,356.0,349.79998779296875,355.0,1197000.0,-0.006907882999189652,-1.0064689121857515,7.814693416219271,44.24428345435081,46.04639469689907,14.421583742931034,14.715714513340231,-6.5273530923648195,-5.493511789023842,14.207648396297568,6.20001220703125,-1.6262517212252874,-13.001004028320324,-36.252674957492275,10.250666900851627,-24.6268394929063,-1.3751685637343485,35.71599670410154,34.99012532946857,-6.955185668910971,11.625835464585984,12,14.740005493164062,11.44000244140625,-18.92999267578125,-27.555007934570312,-11.07000732421875,2,-0.06300246929820097,13.452122656298991,353.2200012207031,4.0600309158419785,351.3599853515625,-1.1521790810431283,351.4200134277344,-0.06300246929820097
|
|
3382,2020-12-31,348.0299987792969,351.80999755859375,346.760009765625,349.2799987792969,792000.0,-0.007839671616311938,-1.6649166599565182,0.29620844512261263,40.28265254202648,43.89316211343432,16.549448967284718,16.369905110150114,-3.2752740446139796,-2.7121264772454765,13.11362156705177,5.04998779296875,-1.5210407775502404,-14.522503662109386,-38.40015672721944,9.355149403000667,-26.461330194664413,-2.58367712955436,37.609477062988276,34.276611109644946,-6.934968330710177,11.938826532555035,12,17.415008544921875,14.19000244140625,-14.199996948242188,-24.805007934570312,-7.339996337890625,3,-0.041835467085200806,-1.0064689121857515,350.7799987792969,13.452122656298991,353.2200012207031,4.0600309158419785,351.3599853515625,-0.041835467085200806
|
|
3383,2021-01-04,356.3999938964844,356.8299865722656,346.4100036621094,351.6700134277344,2015300.0,0.02404963694665674,2.728102548424432,-3.783984375,56.573782062460026,44.22888196355508,3.9427888234015427,6.853288798301207,-10.889217819923658,-10.85884036351024,11.684415920993224,10.41998291015625,-1.622504532618791,-5.201507568359375,-28.42748424955323,18.02446911283448,-16.814495908956303,6.411480772237553,28.400092697509763,96.73257178370507,48.587924121637826,11.612988340596926,1,4.32000732421875,5.82000732421875,-22.42249298095703,-33.17500305175781,-15.009979248046875,0,-0.03501678081502657,-1.6649166599565182,348.0299987792969,-1.0064689121857515,350.7799987792969,13.452122656298991,353.2200012207031,-0.03501678081502657
|
|
3384,2021-01-05,366.5,369.4400024414063,357.3800048828125,357.8900146484375,2122900.0,0.028338962616394348,-1.5046711201815326,1.8203004026014247,57.52155690568243,45.27741138518061,-8.90425676771838,-4.29881177913029,-20.10570236682065,-20.833600063012454,10.196423746005804,13.040008544921932,-1.9184784038786802,5.4264984130859375,-16.777450855240772,27.630447681412647,-5.6754762210774174,16.528473047249292,17.477485130668924,88.5913709941959,37.41590162095437,11.101974634163367,1,-7.1649932861328125,-4.279998779296875,-29.87999725341797,-43.27500915527344,-20.6099853515625,1,-0.09306953711203958,2.728102548424432,356.3999938964844,-1.6649166599565182,348.0299987792969,-1.0064689121857515,350.7799987792969,-0.09306953711203958
|
|
3385,2021-01-06,363.25,367.6000061035156,357.4800109863281,362.1099853515625,1170800.0,-0.008867667121418843,1.0569039629324086,0.13240610777933734,53.84038804447964,46.304372125878494,-8.096923063223812,-1.7887049516568823,-16.257692642667735,-17.555178132723825,9.411214186890584,10.1199951171875,-5.112659766002253,2.5879989624023665,-19.103027696442155,24.279025621246888,-8.257514367019894,13.433512291824627,19.921335696610242,73.12200273770367,20.395408649857345,10.84551332942227,1,-6.6949920654296875,-1.029998779296875,-22.86499786376953,-36.7550048828125,-20.3900146484375,2,-0.06788714015721786,-1.5046711201815326,366.5,2.728102548424432,356.3999938964844,-1.6649166599565182,348.0299987792969,-0.06788714015721786
|
|
3386,2021-01-07,367.2900085449219,374.20001220703125,364.6000061035156,366.8699951171875,1103000.0,0.01112184045401765,-2.8709768718197983,0.3684280972266838,52.31517298455607,47.51615902706794,-12.298376315188875,-6.457500886112712,-19.565624333043843,-21.524301971299053,8.748113366057563,10.95001220703125,-7.054571022311507,6.81700744628904,-14.55571248657509,28.18972737915317,-3.8693525201430248,17.503367412721104,15.091300706310847,75.13493509388627,24.480495436652866,10.686359966432056,1,-8.354995727539062,-5.07000732421875,-22.545005798339844,-37.69500732421875,-27.44000244140625,3,-0.09041907266746263,1.0569039629324086,363.25,-1.5046711201815326,366.5,2.728102548424432,356.3999938964844,-0.09041907266746263
|
|
3387,2021-01-08,365.4599914550781,370.5400085449219,362.5899963378906,367.3599853515625,994900.0,-0.0049824853583512185,-1.0811593508210604,-4.523650366925816,35.14059414828753,47.05056959106575,-9.888874725973892,-4.71983084231573,-17.08094703841914,-19.72513310482509,8.498048699019522,7.95001220703125,-8.115456741173034,4.891990661621094,-16.55526421924128,26.339245542483468,-5.831636778810093,15.61561810205228,16.147091879684638,68.54977306744942,22.82671812213089,10.723627440431189,1,-6.5249786376953125,-3.239990234375,-15.622489929199219,-32.00999450683594,-27.94000244140625,4,-0.07045914902333472,-2.8709768718197983,367.2900085449219,1.0569039629324086,363.25,-1.5046711201815326,366.5,-0.07045914902333472
|
|
3388,2021-01-11,361.6600036621094,373.0799865722656,352.3399963378906,354.1300048828125,1754000.0,-0.010397821599675283,-2.7335662664502145,-3.9631699834562073,37.41749176850507,46.62754693243794,-5.010497438784057,-1.5846937114674802,-12.518334888377012,-16.04083506609743,8.164370824301187,20.739990234375,-7.817617922463683,1.4625030517578352,-19.61924496147867,22.54425106499434,-9.078370954860418,12.003377058376088,19.18833827451283,42.634952234301124,1.3745629438395497,10.54087400661826,1,-2.7249908447265625,0.55999755859375,-10.982505798339844,-27.370010375976562,-24.83001708984375,0,-0.0579826384127754,-1.0811593508210604,365.4599914550781,-2.8709768718197983,367.2900085449219,1.0569039629324086,363.25,-0.0579826384127754
|
|
3389,2021-01-12,356.92999267578125,362.25,351.1400146484375,361.6000061035156,1628000.0,-0.013078612338751405,2.7219373801916933,-0.6201878067462907,37.37157800695712,46.078611101922796,0.6623638480133422,4.362111631704352,-7.085570781616411,-11.488085409766882,8.065270331212393,11.1099853515625,-6.758999599443541,-3.898007202148449,-23.69551741332384,15.899503009026944,-13.796762307736117,6.000747903439219,23.17478269066322,25.108320209626406,-13.09377321608249,9.898755105587695,1,3.3750152587890625,5.290008544921875,-3.1324920654296875,-16.774993896484375,-24.699981689453125,1,-0.04353788795064795,-2.7335662664502145,361.6600036621094,-1.0811593508210604,365.4599914550781,-2.8709768718197983,367.2900085449219,-0.04353788795064795
|
|
3390,2021-01-13,352.1400146484375,359.010009765625,350.5,357.75,1108700.0,-0.013419937034248486,1.0934820798486509,1.2012782058068183,43.003364631732225,45.94073123274295,5.903892542299332,9.62758813578182,-1.2839069991235874,-6.99411875575413,7.538419730722011,8.510009765625,-5.136194506640038,-8.676486206054676,-28.49493746230047,11.141965050191118,-18.585711834177573,1.2327394220682208,27.236065479232764,6.919889467191689,-31.743390244571387,9.909225628122902,1,8.164993286132812,10.079986572265625,2.48748779296875,-8.7650146484375,-30.6500244140625,2,-0.01774862196856486,2.7219373801916933,356.92999267578125,-2.7335662664502145,361.6600036621094,-1.0811593508210604,365.4599914550781,-0.01774862196856486
|
|
3391,2021-01-14,347.7300109863281,357.5899963378906,347.510009765625,352.29998779296875,1047700.0,-0.01252343806060252,-3.0239634031199936,0.8146147485693148,43.40934454665886,46.288141455479874,10.991646554609531,14.10385619070746,4.22957855540551,-2.9459788311795023,7.578392597649408,10.079986572265625,-3.8778955324201547,-12.66949005126952,-33.2449559613118,7.905975858772763,-22.95722300629069,-2.38175709624835,30.93194780734342,0.8603888160195351,-40.84771910971725,10.287732955021147,1,12.574996948242188,14.489990234375,7.094993591308594,-4.355010986328125,-24.8800048828125,3,-0.014005192191930527,1.0934820798486509,352.1400146484375,2.7219373801916933,356.92999267578125,-2.7335662664502145,361.6600036621094,-0.014005192191930527
|
|
3392,2021-01-15,344.5,347.20001220703125,337.42999267578125,347.0,1401200.0,-0.009288847336375361,5.737887780443659,0.5470487282051967,43.783681832412306,44.867019207696806,15.274550961738498,16.726532027247913,8.173362650677063,-0.2209992561913623,8.108040753396217,10.300018310546875,-2.925846863020638,-14.969500732421864,-36.681078686682554,6.7420772218388265,-25.82528970955218,-4.113711755291547,33.46211988635281,19.831720994813296,-25.71064560811741,10.855788977130336,1,11.31500244140625,17.720001220703125,11.267501831054688,1.1750030517578125,-26.79998779296875,4,-0.01349780521475874,-3.0239634031199936,347.7300109863281,1.0934820798486509,352.1400146484375,2.7219373801916933,356.92999267578125,-0.01349780521475874
|
|
3393,2021-01-19,342.25,348.54998779296875,340.1499938964844,346.489990234375,1200100.0,-0.006531204644412147,1.0095714390012411,1.69599609375,42.12620606341955,43.1564246696676,17.105074249869062,16.364330987782296,10.705002541507838,1.4707904189137935,7.568874670491025,8.399993896484375,-2.12037229700843,-15.028500366210949,-34.12399189496608,4.066991162544184,-24.576246130588515,-5.480754601833382,34.09083479792997,19.419846502283285,-28.3641216343523,9.547745764377565,1,13.56500244140625,19.970001220703125,16.652503967285156,3.4250030517578125,-32.1300048828125,1,-0.01382033889358103,5.737887780443659,344.5,-3.0239634031199936,347.7300109863281,1.0934820798486509,352.1400146484375,-0.01382033889358103
|
|
3394,2021-01-20,355.1199951171875,357.1300048828125,343.80999755859375,344.9100036621094,1311000.0,0.03760407631026297,-1.1466564695525157,-2.408022398802326,51.3796060547641,42.88300444858809,2.739112046017965,1.7796415648164157,-1.953660860399225,-11.936145137049493,6.731723479602729,14.8800048828125,-0.19782448828311772,-1.0120056152343864,-17.42089127756367,15.396880047094896,-9.216448446399,7.192437215930227,19.664405995856498,81.97399644197564,30.67949174351216,8.204442831164638,1,0.69500732421875,7.100006103515625,3.7825088500976562,-9.444992065429688,-43.44000244140625,2,-0.05150374182362294,1.0095714390012411,342.25,5.737887780443659,344.5,-3.0239634031199936,347.7300109863281,-0.05150374182362294
|
|
3395,2021-01-21,349.2200012207031,358.04998779296875,348.79998779296875,356.760009765625,840900.0,-0.016614085316534855,-1.207627905621693,-0.7384931298029358,48.9214619741394,42.505925447430684,7.1964420206508635,6.087351238746692,4.202427839705024,-6.5065097124418685,6.129462413000191,9.25,-1.0450077261052684,-5.702999877929699,-20.207469666479028,8.80146991061963,-12.955234772204335,1.5492350163449373,24.070223554850372,57.17755255477477,3.6628262637979248,7.252234894274664,1,6.0349884033203125,13.0,6.1300048828125,-3.5449981689453125,-34.3900146484375,3,-0.04865125186125152,-1.1466564695525157,355.1199951171875,1.0095714390012411,342.25,5.737887780443659,344.5,-0.04865125186125152
|
|
3396,2021-01-22,346.3699951171875,350.1700134277344,344.4200134277344,349.1499938964844,651600.0,-0.00816106206274958,1.385873384702076,0.3686996855154996,48.85390544440741,44.02962670255512,7.56210809057319,8.283037193409541,7.823578020244383,-4.190363405886217,6.527800036298914,5.75,-2.9480945963478007,-7.868005371093773,-22.64053342885046,6.904522686662915,-15.254269399972088,-0.4817413422154573,25.485820374375123,43.35598718912615,-12.072059202906665,7.386264028878336,1,8.884994506835938,16.029998779296875,7.427513122558594,-0.6949920654296875,-28.899993896484375,4,-0.07183071638290961,-1.207627905621693,349.2200012207031,-1.1466564695525157,355.1199951171875,1.0095714390012411,342.25,-0.07183071638290961
|
|
3397,2021-01-25,339.989990234375,350.0,335.0,347.1400146484375,1784500.0,-0.018419623445310118,1.3310032153730875,2.5719523574290575,38.35013612230598,44.13325385297744,11.11847284993297,14.198603291625659,15.070264615754695,1.6421629129216058,7.268375109521063,15.0,-4.489700748009284,-13.491009521484386,-29.565377165325856,2.583358122357083,-21.52819334340512,-5.453825699563652,30.488792344556373,21.6485591193986,-27.37517563806484,8.037183821920731,1,8.635009765625,21.19500732421875,13.807518005371094,5.6850128173828125,-44.0,0,-0.05041320222117063,1.385873384702076,346.3699951171875,-1.207627905621693,349.2200012207031,-1.1466564695525157,355.1199951171875,-0.05041320222117063
|
|
3398,2021-01-26,330.55999755859375,340.5,328.6499938964844,340.5,1962300.0,-0.027736089139802633,1.3843064774618223,1.3902053847335802,24.240254149795078,42.67421786884831,17.51487398781711,23.173821149780565,24.808103602998244,10.21695298902938,7.885048990657961,11.850006103515625,-6.568828820403951,-21.878001403808582,-40.94407938726738,-2.8119234203497854,-31.41104039553801,-12.344962412079155,37.79005806560173,6.496612444323574,-35.972083916718965,9.533038991729404,1,13.270004272460938,27.449996948242188,22.415008544921875,15.115005493164062,-45.41998291015625,1,-0.03890363457932622,1.3310032153730875,339.989990234375,1.385873384702076,346.3699951171875,-1.207627905621693,349.2200012207031,-0.03890363457932622
|
|
3399,2021-01-27,329.510009765625,331.489990234375,312.8999938964844,325.5,2104000.0,-0.0031763909750834873,3.6650099555827844,-0.4034214065100057,25.029609640591815,40.67713398094383,15.942864371344285,23.719018701863035,26.378334253266758,10.283104520476002,8.513374190776608,18.589996337890625,-7.208864876453504,-21.835490417480457,-43.48998949805758,-0.18099133690333247,-32.66273995776902,-11.008240877191895,35.664040920353614,36.78852295577823,-1.7282671271921615,10.827249540288564,1,5.9649810791015625,20.54998779296875,28.98499298095703,18.079986572265625,-36.27001953125,2,-0.05884499430602819,1.3843064774618223,330.55999755859375,1.3310032153730875,339.989990234375,1.385873384702076,346.3699951171875,-0.05884499430602819
|
|
3400,2021-01-28,330.239990234375,336.5,328.70001220703125,330.79998779296875,1673400.0,0.0022153514221592285,-3.285762194610728,-0.13964992389649925,21.167287230631786,38.205794279163044,13.164009898452548,22.323709598621917,26.331586212003344,8.889593882291138,8.88623199648423,7.79998779296875,-7.982744437983342,-19.956509399414074,-43.54456199681937,3.6315431979912205,-31.75053569811672,-8.162483100711427,29.70665477265419,46.52532130644971,12.118315093597964,11.794026298702656,1,5.2350006103515625,15.095001220703125,28.25501251220703,17.350006103515625,-41.29998779296875,3,-0.05620154465672533,3.6650099555827844,329.510009765625,1.3843064774618223,330.55999755859375,1.3310032153730875,339.989990234375,-0.05620154465672533
|
|
3401,2021-01-29,328.67999267578125,330.80999755859375,322.010009765625,327.8500061035156,1258000.0,-0.004723829956167935,2.457758005623872,-1.482125340599455,21.256621170095812,35.70278753890566,13.116975367207033,23.339781118360463,28.367032749105647,10.033072803950915,9.553265409351324,8.79998779296875,-8.593258048892721,-20.41150665283203,-45.88008856647912,5.057075260815054,-33.145797609655574,-7.6772156960084885,26.561987220193487,42.53368243462782,11.931395565066666,12.734290956823536,1,6.7949981689453125,15.270004272460938,29.81501007080078,18.910003662109375,-30.329986572265625,4,-0.04213826947835442,-3.285762194610728,330.239990234375,3.6650099555827844,329.510009765625,1.3843064774618223,330.55999755859375,-0.04213826947835442
|
|
3402,2021-02-01,333.4700012207031,334.2200012207031,324.3999938964844,329.3800048828125,1410700.0,0.014573471618781753,2.5134217379198898,4.92778615288451,28.305360048399763,34.167137981681236,7.373192338165211,18.343527633420308,23.90419865417084,5.035549558691969,9.925490920530208,9.82000732421875,-9.390451763745034,-14.89349822998048,-41.304763372605294,11.517766912644333,-28.099130801292915,-1.687865658668045,17.537780075322587,74.52899556278935,43.57131854573602,13.205632571312412,2,2.0049896240234375,10.080001831054688,25.025001525878906,14.1199951171875,-24.470001220703125,0,-0.047980327889855956,2.457758005623872,328.67999267578125,-3.285762194610728,330.239990234375,3.6650099555827844,329.510009765625,-0.047980327889855956
|
|
3403,2021-02-02,343.9200134277344,344.3299865722656,334.6700134277344,335.82000732421875,1154200.0,0.03133718825914733,1.1659248209819733,1.9804433633535043,40.79786078988278,32.99138850780554,-3.1458342555012564,7.284065656387156,13.956926363759976,-5.15024770822663,10.439219110840996,10.8599853515625,-9.72319574411165,-3.819486999511696,-30.020160875921306,22.381186876897914,-16.9198239377165,9.280849938693109,3.2769891283372203,98.69559898164673,64.23039866775522,13.100336938204805,2,-8.445022583007812,-0.3700103759765625,15.834983825683594,3.66998291015625,-33.58001708984375,1,-0.13936386753320074,2.5134217379198898,333.4700012207031,2.457758005623872,328.67999267578125,-3.285762194610728,330.239990234375,-0.13936386753320074
|
|
3404,2021-02-03,332.3900146484375,345.0,331.5199890136719,344.989990234375,1367900.0,-0.0335252335692281,1.1362941682868557,-1.5555513693340015,37.24654406032415,31.694175406270503,5.387385295942863,16.99916058787187,25.618785586794104,6.642352770550531,10.995234106697529,13.480010986328125,-10.178864884096754,-13.64398651123048,-39.1338546507821,11.845881628321138,-26.38892058100629,-0.8990524414546712,-19.490020751953125,45.150105663342785,6.903159059434685,12.744934069775821,2,-0.855010986328125,11.159988403320312,28.60248565673828,15.199981689453125,-26.310028076171875,2,-0.14215228471882768,1.1659248209819733,343.9200134277344,2.5134217379198898,333.4700012207031,2.457758005623872,328.67999267578125,-0.14215228471882768
|
|
3405,2021-02-04,338.5899963378906,340.0,334.3500061035156,335.3399963378906,1143200.0,0.018652731478744133,-1.1606175893940809,-0.2579370077214466,44.23124335485461,31.180546285209086,-2.7703686732086794,9.335630583901775,19.588676628236385,0.8492339751210807,11.581296843829824,7.6099853515625,-10.223434032474529,-6.211004638671852,-30.554383062258694,18.13237378491499,-18.382693850465273,5.9606845731215685,-25.04800231933592,72.11828453704588,27.93835601216432,12.17168921179341,2,-7.1399993896484375,4.9600067138671875,24.51000213623047,9.0,-24.269989013671875,3,-0.13393782035503288,1.1362941682868557,332.3900146484375,1.1659248209819733,343.9200134277344,2.5134217379198898,333.4700012207031,-0.13393782035503288
|
|
3406,2021-02-05,334.0799865722656,340.20001220703125,332.9100036621094,340.20001220703125,1226700.0,-0.013319973461721202,1.3823457547334461,-1.8830848106971154,43.52793951679093,31.755857773485186,-0.20901161713476313,11.836947119515742,24.129710749628657,5.737145943454152,11.760330351302228,7.290008544921875,-12.133291978487932,-9.060513305664074,-31.39241051960903,13.271383908280882,-20.226461912636523,2.1054353013083755,-19.908832434082,46.99024178507039,-0.2584355310348556,11.165948606972478,2,-5.1299896240234375,9.470016479492188,29.790016174316406,13.510009765625,-25.329986572265625,4,-0.13511729509452386,-1.1606175893940809,338.5899963378906,1.1362941682868557,332.3900146484375,1.1659248209819733,343.9200134277344,-0.13511729509452386
|
|
3407,2021-02-08,339.7099914550781,342.42999267578125,334.1199951171875,335.95001220703125,1039200.0,0.01685226625089875,-1.2398874717754043,-0.6143731207084836,48.48592672795652,34.44982139328091,-6.574265429603088,4.404737737976404,18.563908700874435,0.4949531393979214,12.050839137237322,8.350006103515625,-13.418155725121323,-2.143008422851551,-21.87460379865911,17.588586952956007,-12.008806110755359,7.722789265052256,-24.92226039965817,60.75664515194254,9.575221856283626,9.865797687903784,2,-10.759994506835938,3.8400115966796875,24.160011291503906,7.8800048828125,-24.489990234375,0,-0.12175086512588418,1.3823457547334461,334.0799865722656,-1.1606175893940809,338.5899963378906,1.1362941682868557,332.3900146484375,-0.12175086512588418
|
|
3408,2021-02-09,340.69000244140625,342.3299865722656,334.1499938964844,336.6499938964844,948100.0,0.0028848459302903695,1.2349777579514802,1.0744762878732539,39.977778418359215,36.110729035255055,-6.667366526489559,1.8689793062392823,17.39484923617897,0.0002094106947652108,13.128205332951179,8.17999267578125,-14.58133313138461,-0.11449737548826988,-17.504109719010046,17.275114968033506,-8.809303547249158,8.580308796272618,-25.298026007094677,68.02675040127866,19.88361679127663,8.694806171760886,2,-7.18499755859375,2.8600006103515625,23.142501831054688,6.899993896484375,-34.339996337890625,1,-0.09301711883035513,-1.2398874717754043,339.7099914550781,1.3823457547334461,334.0799865722656,-1.1606175893940809,338.5899963378906,-0.09301711883035513
|
|
3409,2021-02-10,341.3900146484375,344.9100036621094,338.010009765625,341.20001220703125,919100.0,0.0020546896064308484,-1.1004524214300977,0.04703020780613825,44.1383548656089,38.66306988358585,-6.1519212895588,-0.05791121100270402,16.265338296785444,-0.09568441165953345,14.078988170692874,6.899993896484375,-14.400725366903998,1.3625137329101449,-14.295880314922897,17.020907780743187,-6.466683291006348,9.191710756826637,-25.40587774281215,70.66675821940103,22.688782537036957,7.82919702391651,2,-7.885009765625,2.1599884033203125,20.079986572265625,6.199981689453125,-32.680023193359375,2,-0.0909517472047977,1.2349777579514802,340.69000244140625,-1.2398874717754043,339.7099914550781,1.3823457547334461,334.0799865722656,-0.0909517472047977
|
|
3410,2021-02-11,345.8900146484375,347.0,340.8599853515625,344.7200012207031,950400.0,0.013181404865148405,2.6224444784530485,6.157886283327979,49.64934215982756,41.81781666022271,-9.161988324186268,-5.323069932850387,11.223565898107097,-3.825940315343587,14.955521985750098,6.1400146484375,-12.132133221167976,6.175013732910145,-8.695183576405384,21.045211042225674,-1.2600849217475911,13.61011238756788,-29.32556048092465,92.12217430761467,41.76014816346452,7.4350986546577635,2,-10.190017700195312,-2.3400115966796875,14.887489318847656,1.699981689453125,-32.290008544921875,3,-0.11509447046811916,-1.1004524214300977,341.3900146484375,1.2349777579514802,340.69000244140625,-1.2398874717754043,339.7099914550781,-0.11509447046811916
|
|
3411,2021-02-12,342.8599853515625,345.6700134277344,339.25,345.010009765625,829500.0,-0.008760094736920077,2.700262079397745,-1.8376066146743524,52.20463506917908,44.47329166253152,-4.368380017242998,-2.8212444128749894,13.430106987413865,-0.048745324667720524,15.682311057090992,6.6400146484375,-9.845525275586795,3.388485717773449,-11.083249574596891,17.86022101014379,-3.847381928411721,10.624353363958619,-25.07810935075014,67.8570413124449,13.290290340525821,7.235867646185179,2,-3.5999908447265625,0.6900177001953125,16.52751922607422,4.730010986328125,-28.829986572265625,4,-0.08324091246191756,2.6224444784530485,345.8900146484375,-1.1004524214300977,341.3900146484375,1.2349777579514802,340.69000244140625,-0.08324091246191756
|
|
3412,2021-02-16,339.8500061035156,345.0,339.2300109863281,344.19000244140625,862000.0,-0.008779033356606236,-1.0681013973584184,2.0185800261170725,57.91716926770833,46.375437048956584,-0.4003220142814712,-0.18708478420012398,15.723253283974941,3.410434608995274,15.689858228488834,5.769989013671875,-7.3287726350550315,0.6110061645507585,-13.66871195386608,14.890724282967597,-6.528852894657689,7.750865223759206,-20.89940514273576,44.35805058078367,-15.61635752470901,7.139859059208424,2,-0.5900115966796875,3.139984130859375,20.727500915527344,7.739990234375,-32.540008544921875,1,-0.09151097703391775,2.700262079397745,342.8599853515625,2.6224444784530485,345.8900146484375,-1.1004524214300977,341.3900146484375,-0.09151097703391775
|
|
3413,2021-02-17,337.5199890136719,338.5899963378906,331.19000244140625,338.07000732421875,869100.0,-0.006856016030595713,8.30818986199881,0.12673243655643296,56.68054507053653,48.53477049453574,1.035247062241865,1.866077329867153,17.203671703954683,6.130048234252058,16.05683182381481,8.660003662109375,-4.604727358094749,-1.4825103759765739,-15.708834288609978,12.74381353665683,-8.595672332293248,5.6306515803401,-17.4474120913232,40.037871914944546,-21.924683621706258,7.113161956316697,2,1.57501220703125,5.470001220703125,23.057518005371094,10.07000732421875,-31.30999755859375,2,-0.06607012478915864,-1.0681013973584184,339.8500061035156,2.700262079397745,342.8599853515625,2.6224444784530485,345.8900146484375,-0.06607012478915864
|
|
3414,2021-02-18,336.8299865722656,338.4200134277344,325.75,334.8500061035156,1242800.0,-0.002044330599271005,3.910825388564264,-3.5998446429562225,55.499907545744485,49.7868442935235,2.7058404699404264,1.1758690640521081,16.965671023716084,7.228591087473205,17.354943974078402,12.670013427734375,-2.64547339878618,-1.2580123901367415,-13.306723263349511,10.790698483076028,-7.282367826743155,4.766343046469672,-15.680312726810882,52.14111328124999,-11.287770632055533,6.024355436606386,2,-0.454986572265625,0.7450103759765625,23.747520446777344,10.760009765625,-22.829986572265625,3,-0.09049069763333151,8.30818986199881,337.5199890136719,-1.0681013973584184,339.8500061035156,2.700262079397745,342.8599853515625,-0.09049069763333151
|
|
3415,2021-02-19,332.2300109863281,338.19000244140625,331.1199951171875,337.0,1171800.0,-0.013656668851692588,-1.0228859327043558,-2.4091091245376077,52.81971080311837,50.81926332533766,7.050179240142654,4.677555013284518,20.74494512259173,12.218178166897019,18.802259056989794,7.07000732421875,-2.4856724410745983,-5.00848846435548,-16.11112798500062,6.094151056289661,-10.559808224678022,0.542831295967062,-10.046324094691556,32.53015370615208,-32.15625415731971,5.551319760322569,2,4.144989013671875,3.7249908447265625,29.032493591308594,15.3599853515625,-16.07000732421875,4,-0.07079438567702989,3.910825388564264,336.8299865722656,8.30818986199881,337.5199890136719,-1.0681013973584184,339.8500061035156,-0.07079438567702989
|
|
3416,2021-02-22,321.489990234375,328.80999755859375,319.30999755859375,328.80999755859375,1324400.0,-0.03232706377147576,1.5956258181787861,1.53459626494693,41.30623988746154,50.021520343060445,17.675238982132612,14.185347962368382,30.53576098690621,23.235344087792953,20.248895951231876,12.920013427734375,-1.3012778627343096,-14.504508972167969,-26.809462769860772,-2.199555174475165,-20.656985871014342,-8.352032073321595,25.510009765625,8.485762820588969,-52.68546375909015,6.152476898846399,2,11.665008544921875,13.985000610351562,39.77251434326172,26.100006103515625,-4.399993896484375,0,-0.024541927806546515,-1.0228859327043558,332.2300109863281,3.910825388564264,336.8299865722656,8.30818986199881,337.5199890136719,-0.024541927806546515
|
|
3417,2021-02-23,322.8500061035156,325.510009765625,304.8699951171875,315.7699890136719,1948100.0,0.004230352142998717,2.329028066272236,-0.967214481660288,32.38589978039204,49.1779782721752,15.2788623469242,12.095553779400518,28.46488028707813,22.084317692349146,21.33966732217189,20.6400146484375,-1.198293995061249,-12.287493896484364,-25.753484316076992,1.1784965231082651,-19.020489106280706,-5.554498686688021,23.596193847656252,53.321501587873335,-2.9749565613903783,6.732995209796329,2,3.084991455078125,8.6099853515625,38.412498474121094,24.739990234375,-16.1400146484375,1,-0.0273192106472836,1.5956258181787861,321.489990234375,-1.0228859327043558,332.2300109863281,3.910825388564264,336.8299865722656,-0.0273192106472836
|
|
3418,2021-02-24,317.70001220703125,321.17999267578125,312.510009765625,318.7900085449219,1127900.0,-0.015951661140229723,1.9540153992523928,-0.15395391339580514,36.253052897082235,48.30183360900556,18.802006708389058,17.109947257045803,32.6518782208845,27.32446334632357,22.063775888688458,10.339996337890625,-0.8242326377453537,-16.794488525390648,-32.260408656776235,-1.3285683940050603,-24.52744859108344,-9.061528459697854,27.083139550781254,38.241460767878245,-18.66085957921714,7.732960065692802,2,8.2349853515625,13.759979248046875,41.31748962402344,29.889984130859375,-16.6300048828125,2,-0.03270385347567062,2.329028066272236,322.8500061035156,1.5956258181787861,321.489990234375,-1.0228859327043558,332.2300109863281,-0.03270385347567062
|
|
3419,2021-02-25,310.1199951171875,326.19000244140625,308.5799865722656,316.20001220703125,1278400.0,-0.023859039340874078,-2.8449672836791535,5.578016070778621,24.028503070962017,45.45507371024273,24.004201845161674,24.41457929643184,39.95885254376708,34.76497382238142,21.71152928890323,17.610015869140625,-1.604475036064514,-23.405004882812477,-42.248669162520116,-4.5613406031048385,-32.82683702266627,-13.983172742958686,33.06663037499999,15.75629905754559,-37.60111253602337,9.421832139853809,2,15.150009155273438,21.339996337890625,48.89750671386719,39.08500671386719,-11.3699951171875,3,-0.012608034708087357,1.9540153992523928,317.70001220703125,2.329028066272236,322.8500061035156,1.5956258181787861,321.489990234375,-0.012608034708087357
|
|
3420,2021-02-26,311.67999267578125,316.5799865722656,306.3999938964844,312.3500061035156,1460800.0,0.005030303054158969,1.2300156098017523,0.11019926717863776,28.40343166302901,42.810495554003836,19.08855272217272,22.54891417089999,37.87879510445032,33.20692895798476,21.858719720985608,10.17999267578125,-1.7953488081055298,-20.917007446289062,-42.12195660507206,0.2879417124939323,-31.51948202568059,-10.314532866897537,29.97396760140623,28.446102189259953,-24.654382653360194,10.602474579391506,2,13.2550048828125,19.779998779296875,47.33750915527344,37.52500915527344,-3.160003662109375,4,0.00744355550159459,-2.8449672836791535,310.1199951171875,1.9540153992523928,317.70001220703125,2.329028066272236,322.8500061035156,0.00744355550159459
|
|
3421,2021-03-01,314.8299865722656,317.3500061035156,312.1099853515625,313.0899963378906,1315000.0,0.010106500162046395,-1.8324343049438314,-2.596948303347757,24.807643104260222,39.131659313620716,12.901051705526186,19.297504247678717,34.11534132178622,29.99419575968375,21.622338709953837,5.670013427734375,-2.4886076180064265,-17.074513244628918,-39.67665364917559,5.527627159917756,-28.375583446902283,-5.773443042355552,25.35261509852188,46.71664180792254,-5.191686061325115,11.301070202273346,3,6.9000091552734375,12.690017700195312,43.907508850097656,34.37501525878906,-8.78997802734375,0,0.0042245565751992675,1.2300156098017523,311.67999267578125,-2.8449672836791535,310.1199951171875,1.9540153992523928,317.70001220703125,0.0042245565751992675
|
|
3422,2021-03-02,317.4700012207031,321.25,312.1000061035156,316.510009765625,1371100.0,0.008385524762684948,1.1478886608425298,0.5517223235582994,27.25316460994175,35.86195037355462,7.5461385669686365,16.229441582506354,30.653263228133028,27.44315434567153,21.526495841857116,9.149993896484375,-4.07701043389028,-13.634498596191406,-37.11875321697539,9.84975602459258,-25.3766259065834,-1.8923712857994133,21.30009618794037,55.937354949042295,5.817240473478094,11.742127310391991,3,4.1750030517578125,9.964996337890625,41.35749053955078,31.735000610351562,-4.910003662109375,1,-0.0011969788684011995,-1.8324343049438314,314.8299865722656,1.2300156098017523,311.67999267578125,-2.8449672836791535,310.1199951171875,-0.0011969788684011995
|
|
3423,2021-03-03,295.989990234375,315.75,295.67999267578125,313.69000244140625,2479200.0,-0.06765997071765961,-1.1910479585547467,-18.43767682868678,18.393218322427117,31.73898490429714,25.1616110934595,35.76840900590878,50.30415691046733,48.734532731527,22.646602761094403,21.790008544921875,-6.40241064707061,-32.71800842285154,-60.14676996843406,-5.289246877269022,-46.43238919564283,-19.003627650060253,41.42410308261026,1.0160519808912611,-44.5839745907909,13.71438077279126,3,20.94500732421875,25.350006103515625,58.915008544921875,53.21501159667969,22.1300048828125,2,0.03621744509743263,1.1478886608425298,317.4700012207031,-1.8324343049438314,314.8299865722656,1.2300156098017523,311.67999267578125,0.03621744509743263
|
|
3424,2021-03-04,285.1400146484375,299.2799987792969,280.48001098632807,296.4100036621094,3084200.0,-0.03665656253221983,1.210465694145684,0.6367221040217658,11.142403832790151,27.108173018705116,31.18803870939672,45.21524288776436,59.41977384856432,59.34635675660212,23.86275550723896,18.799987792968807,-9.462496719150579,-41.205484008789085,-74.75539787948117,-7.655570138097005,-57.980440944135125,-24.430527073443045,49.77003263007549,11.429985081788303,-27.116866004481153,16.774956935346026,3,19.504989624023438,28.599990844726562,65.77998352050781,64.06498718261719,38.72998046875,3,0.055867264702998964,-1.1910479585547467,295.989990234375,1.1478886608425298,317.4700012207031,-1.8324343049438314,314.8299865722656,0.055867264702998964
|
|
3425,2021-03-05,293.239990234375,293.82000732421875,269.27999877929693,290.45001220703125,2596200.0,0.028407011186852626,11.425282383299567,-0.2475581851907012,20.194617408366597,24.76243718769457,18.97066649707699,35.35629325927357,49.79370945689959,50.91687287930722,25.28332071085383,24.540008544921818,-12.389859859299065,-30.83800811767577,-66.9367039252175,5.260687689865961,-48.887356021446635,-12.788660213904905,37.31565414076317,46.10350373733151,10.798882332584817,18.049347903770865,3,4.4950103759765625,14.900009155273438,49.527503967285156,56.89500427246094,30.760009765625,4,0.018790103495846866,1.210465694145684,285.1400146484375,-1.1910479585547467,295.989990234375,1.1478886608425298,317.4700012207031,0.018790103495846866
|
|
3426,2021-03-08,288.94000244140625,295.8699951171875,288.04998779296875,291.1700134277344,1966500.0,-0.014663715510056963,-2.900213849209671,-0.79929338671217,19.886428251920037,23.373607017864344,20.302948709219947,38.052061517086145,52.91590862041505,54.83441338294921,26.606300218209043,7.82000732421875,-15.603545144162922,-32.88099670410156,-71.87508077677842,6.113087368575293,-52.37803874043999,-13.383954667763135,35.48807737414779,37.82952318707556,3.5184916529569747,19.497042036338442,3,8.794998168945312,19.199996948242188,51.464988708496094,61.19499206542969,34.05999755859375,0,0.06776488685133253,11.425282383299567,293.239990234375,1.210465694145684,285.1400146484375,-1.1910479585547467,295.989990234375,0.06776488685133253
|
|
3427,2021-03-09,298.3500061035156,304.8500061035156,294.7799987792969,296.95001220703125,1585200.0,0.03256732741260926,-2.5087006683006448,-0.627796860673573,28.621335458226795,22.525638413547075,7.880904623834624,26.75641248152408,42.572433352354096,44.96043066398556,27.878821955638987,15.910003662109375,-18.370329191382098,-21.402993774414085,-60.78746136275072,17.98147381392255,-41.0952275685824,-1.7107599802457685,20.563265608412735,62.5565021747139,27.773161679749485,19.692233794168303,3,-0.6150054931640625,9.789993286132812,41.36248779296875,51.78498840332031,27.47998046875,1,0.025775104019063244,-2.900213849209671,288.94000244140625,11.425282383299567,293.239990234375,1.210465694145684,285.1400146484375,0.025775104019063244
|
|
3428,2021-03-10,309.0,311.4100036621094,299.19000244140625,302.07000732421875,2368300.0,0.035696308626148365,1.0800002077792554,4.950016348773842,36.300092090576264,23.889148304615325,-4.6186702395179395,14.346084989534404,31.213077958920053,33.971057885679784,28.994312844523762,13.05999755859375,-19.320232402080364,-9.168499755859386,-47.54325429050897,29.206254778790196,-28.355877023184178,10.018877511465405,4.949944418665211,94.27960269928055,59.14347481750494,19.1873772673248,3,-13.735000610351562,-0.8600006103515625,30.512496948242188,41.13499450683594,15.100006103515625,2,0.011521027697714459,-2.5087006683006448,298.3500061035156,-2.900213849209671,288.94000244140625,11.425282383299567,293.239990234375,0.011521027697714459
|
|
3429,2021-03-11,310.3399963378906,315.3399963378906,308.739990234375,313.5299987792969,1804500.0,0.004336557727801393,-1.0657248743958585,-0.46031829911661865,38.86684203435625,25.05174945698502,-6.620381383332983,11.131337634842623,29.16660068158518,32.27144017967231,30.30219314618805,6.600006103515625,-19.90257651046238,-6.276002502441429,-43.17927581775939,30.62727081287653,-24.72763916010041,12.175634155217551,-41.05999755859369,89.144593432426,51.46141035694673,18.45163665765899,3,-15.074996948242188,-2.1999969482421875,29.172500610351562,39.79499816894531,11.92999267578125,3,0.025069275217836307,1.0800002077792554,309.0,-2.5087006683006448,298.3500061035156,-2.900213849209671,288.94000244140625,0.025069275217836307
|
|
3430,2021-03-12,306.0799865722656,307.70001220703125,299.010009765625,304.4599914550781,1260700.0,-0.013726911825399424,2.5760985595338264,-0.5078350712714054,41.60949258661687,26.91862162169131,-3.618828602771316,12.918286819069749,32.596098670720835,36.20184521657643,32.06301680730289,11.329986572265625,-20.71740728170039,-8.545510864257835,-43.014696638732346,25.923674910216675,-25.780103751495062,8.689082022979392,-35.87878784179679,66.06813167397083,23.671683829139937,17.234592887237255,3,-10.814987182617188,2.0600128173828125,31.46251678466797,44.05500793457031,10.21002197265625,4,0.058122090059363085,-1.0657248743958585,310.3399963378906,1.0800002077792554,309.0,-2.5087006683006448,298.3500061035156,0.058122090059363085
|
|
3431,2021-03-15,314.32000732421875,314.57000732421875,304.1700134277344,306.7300109863281,875200.0,0.0269211353680181,1.5710750566782223,4.685197046190942,45.67926273036971,28.96596585729442,-13.341833846892769,2.5618400780833213,23.682853155808743,27.89218600990222,33.56413795327896,10.399993896484375,-19.965373015369096,1.1215087890624886,-30.686378835439598,32.929396413564575,-14.782435023188555,17.025452601313532,-43.21603264160149,95.03896335218417,51.792766560317844,15.903943812251036,3,-21.805007934570312,-6.1800079345703125,23.17999267578125,35.81498718261719,12.3599853515625,0,0.030796616347098738,2.5760985595338264,306.0799865722656,-1.0657248743958585,310.3399963378906,1.0800002077792554,309.0,0.030796616347098738
|
|
3432,2021-03-16,308.75,316.8900146484375,305.70001220703125,315.54998779296875,1145600.0,-0.017720816984053256,1.3607496732573188,-0.8959145024908628,45.48571987986301,31.97624380812063,-10.212826399200424,5.989536596769426,28.589685592111152,33.46196739711297,35.07225696776711,11.19000244140625,-19.853072795284106,-2.89349822998048,-32.15420985010178,26.36721339014082,-17.523854040041158,11.736857580080198,-36.76130488427725,54.474203436810875,10.157275104832415,14.630355810060662,3,-15.664993286132812,-0.6100006103515625,27.5,41.38499450683594,30.0,1,0.04615384615384621,1.5710750566782223,314.32000732421875,2.5760985595338264,306.0799865722656,-1.0657248743958585,310.3399963378906,0.04615384615384621
|
|
3433,2021-03-17,315.2200012207031,316.5899963378906,303.8900146484375,303.8900146484375,1022000.0,0.02095546954073879,-1.241835258753276,-1.6661774869626877,52.60151330092695,36.582811526802494,-15.274461230382713,-2.3576622536771765,21.248186991194643,27.101851678747323,36.033075987169546,12.699981689453125,-19.711922129728976,4.691502380371105,-22.004576720801765,31.387581481543975,-8.656537170215358,18.03954193095757,-41.43525332367176,90.65988270875862,40.965085260976494,13.348039550586448,3,-22.134994506835938,-7.0800018310546875,21.029998779296875,34.91499328613281,25.760009765625,2,0.0336589851864566,1.3607496732573188,308.75,1.5710750566782223,314.32000732421875,2.5760985595338264,306.0799865722656,0.0336589851864566
|
|
3434,2021-03-18,306.3500061035156,316.20001220703125,305.2799987792969,311.1700134277344,1109900.0,-0.028139061870560478,-2.137924986626678,-0.42542039158435707,47.46986269261091,39.613394336162976,-3.441322326842794,4.333972886784295,28.800043021996714,36.02855465901837,36.64180281548883,10.920013427734375,-20.169440618892736,-2.6544937133788835,-26.338701737452936,21.02971431069517,-14.496597725415938,9.187610298658171,-30.841047536427993,41.05142244645771,-10.863112190517285,11.842104012037037,3,-3.8800048828125,1.7899932861328125,32.17749786376953,43.78498840332031,31.449981689453125,3,0.0579402632490964,-1.241835258753276,315.2200012207031,1.3607496732573188,308.75,1.5710750566782223,314.32000732421875,0.0579402632490964
|
|
3435,2021-03-19,308.7099914550781,312.4800109863281,303.510009765625,305.3699951171875,1623600.0,0.007703559015974193,-1.5410886959077725,-0.6929442453558902,47.07289247966614,42.63411258369032,-3.7728734860689315,0.12815065698714534,25.226937891079842,33.60784710269536,37.320617861343905,8.970001220703125,-17.570461962818456,0.8814926147460938,-20.13216670916853,21.895151938660717,-9.62533704721119,11.388322276703377,-31.545790644736485,38.86382505086261,-13.141936135972905,10.506829661957305,3,-2.8749847412109375,-0.5699920654296875,29.81751251220703,41.42500305175781,30.57000732421875,4,0.0439247122993327,-2.137924986626678,306.3500061035156,-1.241835258753276,315.2200012207031,1.3607496732573188,308.75,0.0439247122993327
|
|
3436,2021-03-22,313.6000061035156,316.5199890136719,308.760009765625,309.5899963378906,889300.0,0.015840156728937904,-1.737214334155032,1.2006030426241492,48.18803450067357,44.80819025507329,-5.360742365441752,-5.674187801554012,19.025372482123316,28.72197288428987,37.095890324972494,7.80999755859375,-12.84520830541004,6.16600646972654,-14.048825385088094,26.380838324541173,-3.941409457680777,16.273422397133857,-34.846772739650135,75.41100639546022,22.91517505824593,10.107415927407322,3,-5.649993896484375,-6.125,26.024993896484375,36.53498840332031,24.459991455078125,0,0.008577813740597628,-1.5410886959077725,308.7099914550781,-2.137924986626678,306.3500061035156,-1.241835258753276,315.2200012207031,0.008577813740597628
|
|
3437,2021-03-23,314.0299987792969,321.29998779296875,312.8999938964844,314.2200012207031,1155200.0,0.0013711500874120652,-5.85710370942428,-0.047382039573820395,60.52018720588911,47.4993119345525,-3.7242698378486807,-7.1662505818970885,17.32078020932738,28.263375797198478,35.92677672661646,8.399993896484375,-9.110539778538396,7.036999511718761,-12.118879622404734,26.192878645842256,-2.5409400553430146,16.614939078780537,-33.75129416404849,59.13435641967811,0.12144622825805129,9.57793956706176,3,-3.875,-6.8899993896484375,27.375,36.10499572753906,28.8699951171875,1,0.04028275625149713,-1.737214334155032,313.6000061035156,-1.5410886959077725,308.7099914550781,-2.137924986626678,306.3500061035156,0.04028275625149713
|
|
3438,2021-03-24,307.30999755859375,319.70001220703125,306.67999267578125,316.29998779296875,1039300.0,-0.021399233343391555,-1.5404916158536586,47.3151300995824,63.582886220755704,50.24553906637466,3.0517144392526347,-1.33289194209965,22.784319055793958,34.984064274284265,34.84196075633114,13.02001953125,-4.860255269950699,0.8364990234375114,-17.648569444562668,19.32156749143769,-8.40603521056255,10.079033257437573,-24.570015952682127,21.360272548555432,-41.86753065644504,9.242534234000079,3,2.845001220703125,-3.375,33.81499481201172,42.82499694824219,27.959991455078125,2,0.1023071253495802,-5.85710370942428,314.0299987792969,-1.737214334155032,313.6000061035156,-1.5410886959077725,308.7099914550781,0.1023071253495802
|
|
3439,2021-03-25,306.2099914550781,307.8500061035156,298.5400085449219,303.55999755859375,1326800.0,-0.003579467353013399,2.139953168823817,-0.29477161013497,58.69186333068966,52.143580260160526,3.9160889286851557,-0.5700600990535918,22.741660806698746,36.068149407718465,34.48779389775698,9.30999755859375,-1.8235598035818157,-0.06800689697263351,-18.473226033735273,18.337212239790006,-9.270616465353953,9.134602671408686,-21.1564094779431,33.69942839826817,-30.38521710088844,9.202609568381316,3,3.7100067138671875,-2.3599853515625,34.83250427246094,43.92500305175781,29.170013427734375,3,0.11354959178838842,-1.5404916158536586,307.30999755859375,-5.85710370942428,314.0299987792969,-1.737214334155032,313.6000061035156,0.11354959178838842
|
|
3440,2021-03-26,314.0,314.1499938964844,302.4800109863281,302.6099853515625,1109400.0,0.02544008609224191,-1.003436840202648,4.298128634767087,66.04352484504815,54.406276050680354,-2.941667305257681,-8.619261812923867,14.0303681591447,28.480759780773838,33.77733829923824,11.66998291015625,0.042304617896036234,7.6060012817382585,-10.97101382930856,26.183016392785078,-1.6825062737851795,16.894508837261696,-26.77163367391495,67.92621068143025,0.4989687573210091,9.288507555523422,3,-4.0800018310546875,-10.264999389648438,22.974998474121094,36.13499450683594,10.899993896484375,4,0.0757961394680533,2.139953168823817,306.2099914550781,-1.5404916158536586,307.30999755859375,-5.85710370942428,314.0299987792969,0.0757961394680533
|
|
3441,2021-03-29,316.1600036621094,319.79998779296875,310.25,317.4599914550781,1475100.0,0.006878992554488539,2.1939862823548624,-0.11413398780370176,62.5687991199226,56.30439596624253,-5.378864565019285,-11.251379052276093,11.097354293334092,26.598508009932686,32.94412544805422,9.54998779296875,1.5759852679003075,9.699504089355457,-9.01368627009947,28.412694448810385,0.3429089096279654,19.05609926908295,-26.88734004801131,77.4165693437508,8.986013896529485,9.356595179727478,3,-6.2400054931640625,-17.115005493164062,20.00499725341797,33.97499084472656,5.92999267578125,0,0.0731275140732115,-1.003436840202648,314.0,2.139953168823817,306.2099914550781,-1.5404916158536586,307.30999755859375,0.0731275140732115
|
|
3442,2021-03-30,317.0899963378906,320.5799865722656,311.44000244140625,314.5199890136719,2537100.0,0.0029415253827462795,-1.093930029643716,-1.9769472745199306,56.61703881316493,56.7505654676023,-5.58917948278031,-12.87121428507271,9.493349053471718,25.768796861912392,32.53145291448154,9.139984130859375,3.144068111937827,10.648497009277321,-8.018340732371712,29.315334750926354,1.3150781384528045,19.981915880101838,-25.895693273060317,84.1651827871826,18.219307547735838,9.333418870824508,3,-7.1699981689453125,-19.354995727539062,17.224998474121094,33.04499816894531,4.19000244140625,1,0.06613264834238897,2.1939862823548624,316.1600036621094,-1.003436840202648,314.0,2.139953168823817,306.2099914550781,0.06613264834238897
|
|
3443,2021-03-31,306.7099914550781,311.69000244140625,300.04998779296875,307.6499938964844,4932400.0,-0.03273520137088015,1.5809289232934554,-0.36575866245517374,47.41342268102213,56.74429435520356,3.86296520295258,-1.735916918975704,19.13736345206746,35.981371032432094,31.43560292387243,17.040008544921875,3.465319214787428,-0.26750793457028976,-18.274720366280064,17.739704497139485,-9.271114150425205,8.736098281284626,-13.709347306559494,37.06892493277542,-24.87081186339121,9.003606215854896,3,3.2100067138671875,-8.974990844726562,21.987503051757812,39.410003662109375,23.529998779296875,2,0.11799420771953151,-1.093930029643716,317.0899963378906,2.1939862823548624,316.1600036621094,-1.003436840202648,314.0,0.11799420771953151
|
|
3444,2021-04-01,301.07000732421875,308.7900085449219,300.32000732421875,308.2900085449219,2987500.0,-0.01838865471614548,1.060827241575182,7.680832413479644,46.49896717964335,56.68052487742325,9.694721047513383,5.4374756526863735,23.545743573785558,41.30765838770287,29.625592800223476,8.470001220703125,4.093076071476844,-6.703991699218761,-21.821552504011777,8.413569105574254,-14.262772101615269,0.8547887031777464,-6.371402557033093,4.968434446662613,-54.117234559016694,7.558780402396513,4,8.849990844726562,-3.3350067138671875,27.627487182617188,45.04998779296875,23.19000244140625,3,0.11359478147095392,1.5809289232934554,306.7099914550781,-1.093930029643716,317.0899963378906,2.1939862823548624,316.1600036621094,0.11359478147095392
|
|
3445,2021-04-05,298.75,302.8599853515625,295.8900146484375,302.8599853515625,2156400.0,-0.007705873277906283,2.3917253259675073,0.5692499524483801,38.13804192760597,55.56385903597129,11.681791393115702,8.634120268729248,24.771998732096677,43.35126253594558,27.418549600569364,6.969970703125,3.272165988609629,-9.29949951171875,-23.473197901973037,4.8741988785355375,-16.386348706845922,-2.212650316591578,22.54998779296875,11.583590942857038,-41.17983327250362,7.086849195127148,4,9.845001220703125,-3.4600067138671875,29.61499786376953,47.3699951171875,23.290008544921875,0,0.12261089500523004,1.060827241575182,301.07000732421875,1.5809289232934554,306.7099914550781,-1.093930029643716,317.0899963378906,0.12261089500523004
|
|
3446,2021-04-06,308.5199890136719,309.3299865722656,298.0199890136719,300.3800048828125,2004800.0,0.03270289209597288,1.3176273783280958,-1.9805384775312602,49.83530643666236,54.376650061612764,1.2465044803137744,0.42817941273403903,14.091113150050205,33.62776298216954,25.09909226758064,11.30999755859375,3.9737090564843243,-0.5085098266601449,-11.464160972675927,10.447141319355637,-5.9863353996680075,4.969315746347718,12.271799316406259,51.15426783067855,-1.3352210745877784,5.477825573007882,4,-0.2849884033203125,-13.229995727539062,19.677505493164062,37.600006103515625,-3.30999755859375,1,0.053092199747506896,2.3917253259675073,298.75,1.060827241575182,301.07000732421875,1.5809289232934554,306.7099914550781,0.053092199747506896
|
|
3447,2021-04-07,306.0400085449219,311.32000732421875,304.75,306.8699951171875,1162200.0,-0.008038313746472014,-2.8533725914855155,-0.10196415114853541,43.02855601350487,52.09283559414044,2.764646976038989,3.7037057449727513,15.818276840736644,36.21644703953757,23.552473406127174,6.57000732421875,4.522837793348401,-3.37299041748048,-13.235934863027694,6.489954028066734,-8.304462640254087,1.5584818052931269,14.253744311523462,64.24051733129367,15.89445165393623,4.93147222277361,4,2.1949920654296875,-10.750015258789062,18.584991455078125,40.079986572265625,1.889984130859375,2,0.052444083599654245,1.3176273783280958,308.5199890136719,2.3917253259675073,298.75,1.060827241575182,301.07000732421875,0.052444083599654245
|
|
3448,2021-04-08,312.55999755859375,313.8800048828125,308.1099853515625,309.9700012207031,1550000.0,0.021304368159808185,1.2065037898901252,-3.1205279994116997,54.89053031595735,51.670465259170186,-3.276915797902177,-2.672945640380192,8.909715799673165,29.612814783769124,22.483040087782534,7.839996337890625,4.728277567774057,2.96899871826173,-6.990585930511656,12.928583367035117,-2.0107936061249916,7.948791042648452,7.245680533691427,92.66254563220106,41.601205320091296,4.979792324386702,4,-4.3249969482421875,-17.270004272460938,11.980003356933594,33.55999755859375,2.089996337890625,3,0.02789864758387206,-2.8533725914855155,306.0400085449219,1.3176273783280958,308.5199890136719,2.3917253259675073,298.75,0.02789864758387206
|
|
3449,2021-04-09,318.1199951171875,319.29998779296875,310.6000061035156,311.45001220703125,1357900.0,0.01778857691970459,-1.0788498840550118,2.5752866181998137,57.05503645499902,50.67174432694251,-7.788898749401028,-8.032005346882556,3.0515917812626867,24.108753356358875,21.55116819564328,8.699981689453125,3.646811516415937,8.139996337890636,-2.5254881944972,18.805480870278473,2.8072540716967183,13.472738604084554,1.2073697062207316,94.9594445559759,40.60555095014365,5.332742266193919,4,-9.884994506835938,-22.830001831054688,1.0175018310546875,23.404998779296875,-3.579986572265625,4,0.038098815865764024,1.2065037898901252,312.55999755859375,-2.8533725914855155,306.0400085449219,1.3176273783280958,308.5199890136719,0.038098815865764024
|
|
3450,2021-04-12,323.8699951171875,324.260009765625,314.3599853515625,317.7799987792969,1246900.0,0.018074940551541907,1.8820924230511245,0.9130452686194307,57.60177313791831,50.11985255116426,-13.400847364698961,-13.049965089920875,-2.9593989507158653,18.51990667854892,19.92929242169609,9.9000244140625,2.9356224192370632,13.000495910644531,0.8417014384975232,25.15929038279154,6.921098674571056,19.079893146718007,-27.97998046875,98.51366486282801,44.889129936100986,6.0793972360734925,4,-13.79498291015625,-27.099990844726562,-14.677490234375,10.055007934570312,-11.839996337890625,0,0.0012042321126302102,-1.0788498840550118,318.1199951171875,1.2065037898901252,312.55999755859375,-2.8533725914855155,306.0400085449219,0.0012042321126302102
|
|
3451,2021-04-13,324.0,324.4200134277344,318.57000732421875,322.6700134277344,1077400.0,0.0004014107042100701,4.3916773313457185,0.21838873103925194,57.41264367659611,50.20825309154549,-13.74749190654785,-13.088647666253792,-3.3039738827184806,18.452535140739883,18.846104188122663,5.850006103515625,2.9216482859815187,12.646501159667991,-0.7937469288337979,26.08674924816978,5.926377115417097,19.366625203918886,-27.542585449218734,97.86470187589113,43.08081614315317,6.720124044250883,4,-13.844985961914062,-17.764999389648438,-21.0625,4.25,-13.69000244140625,1,-0.006049356342833767,1.8820924230511245,323.8699951171875,-1.0788498840550118,318.1199951171875,1.2065037898901252,312.55999755859375,-0.006049356342833767
|
|
3452,2021-04-14,323.0,325.0,321.2200012207031,323.8599853515625,1060500.0,-0.0030864197530864335,1.4076313027251877,-0.6466120557123517,62.74988666877623,51.91230464574039,-13.2101883218117,-11.558969944441742,-2.6890079064103816,19.404127126622257,17.92725788368718,3.779998779296875,1.5614873859546492,10.934001159667957,-3.4058654937736037,25.27386781310952,3.7640678329472053,18.10393448638871,-25.424081494140637,88.15868404125379,27.942906166262766,7.169933326720777,4,-12.55499267578125,-13.110000610351562,-20.0625,0.524993896484375,-3.829986572265625,2,-0.055077425835671434,4.3916773313457185,324.0,1.8820924230511245,323.8699951171875,-1.0788498840550118,318.1199951171875,-0.055077425835671434
|
|
3453,2021-04-15,325.8299865722656,328.3999938964844,323.3999938964844,324.5400085449219,1058100.0,0.008761568335187597,-1.801114701407054,-1.5,65.50743836418701,54.02435699957858,-14.57555829848684,-14.285766035147105,-6.215969047639817,16.56516905449115,16.96702991493545,5.399993896484375,0.5145121002057067,13.233488464355446,-2.330450775162774,28.797427703873666,5.451518844596308,21.015458084114584,-26.608623176757817,85.56174670392785,21.083369184175368,7.781969619759121,4,-13.684982299804688,-13.684982299804688,-22.892486572265625,-3.6899871826171875,-12.629974365234375,3,-0.054936606924342546,1.4076313027251877,323.0,4.3916773313457185,324.0,1.8820924230511245,323.8699951171875,-0.054936606924342546
|
|
3454,2021-04-16,324.1000061035156,325.7300109863281,321.510009765625,325.510009765625,923200.0,-0.005309457508651749,3.5621484304119035,-1.0930447125621008,58.82868891073969,56.32331777548232,-10.320539357389862,-11.760800176796579,-4.845732586905228,18.153558945803525,15.888829614133334,4.319976806640625,-0.0780894401584078,10.616007995605457,-5.463929690436601,26.695945681647515,2.5760391525844284,18.655976838626486,-22.544352267929696,69.37332495766884,5.110853929697399,8.03996884302103,4,-10.8900146484375,-11.955001831054688,-22.397506713867188,-2.3600006103515625,-5.910003662109375,4,-0.029157704501902915,-1.801114701407054,325.8299865722656,1.4076313027251877,323.0,4.3916773313457185,324.0,-0.029157704501902915
|
|
3455,2021-04-19,322.2699890136719,324.9700012207031,321.4800109863281,321.4800109863281,1062600.0,-0.00564645805424413,-7.83566406551804,-0.5602666493517737,55.3718941741248,56.93849419075593,-5.367840048435369,-9.34177221102027,-3.604016126210581,19.81170424644222,14.644721055540616,3.489990234375,0.821295909707203,8.107991027832043,-8.265220089713353,24.481202145377438,-0.07861453094062654,16.29459658660471,-18.566787973214048,37.63974306834022,-23.927799757132625,8.186605558772683,4,-5.6949920654296875,-10.124984741210938,-20.567489624023438,-0.5299835205078125,1.839996337890625,0,-0.023986038825421163,3.5621484304119035,324.1000061035156,-1.801114701407054,325.8299865722656,1.4076313027251877,323.0,-0.023986038825421163
|
|
3456,2021-04-20,316.2900085449219,323.6499938964844,314.8299865722656,322.79998779296875,868200.0,-0.01855580932947598,1.148603289657095,-8.240709263694662,49.35401421001167,57.64132287925669,2.0453128115648838,-3.320156684625374,1.8514396723028312,25.538746273566176,13.857824909125455,8.82000732421875,2.208852504368622,1.9935104370117074,-14.404438660236053,18.391459534259468,-6.205464111612173,10.192484985635588,-10.611064075981915,10.75918337973562,-45.969148649299626,8.19897454862387,4,1.9649810791015625,-4.1450042724609375,-14.587509155273438,5.4499969482421875,13.470001220703125,1,-0.01346868269795487,-7.83566406551804,322.2699890136719,3.5621484304119035,324.1000061035156,-1.801114701407054,325.8299865722656,-0.01346868269795487
|
|
3457,2021-04-21,326.67999267578125,326.67999267578125,316.70001220703125,316.8999938964844,1243800.0,0.032849548990365074,1.040896056117402,-1.5023087488690647,66.12306887187279,58.889382718802835,-5.709398554992049,-13.400915050308129,-9.134650821066089,14.937386754642489,13.387023362126977,10.389984130859375,4.875171398007694,11.750994873046864,-5.554430426989768,29.056420173083495,3.098282223028548,20.40370752306518,-19.183364252637716,87.32497942257265,26.94867510199225,8.652712650018316,4,-7.17999267578125,-14.534988403320312,-26.352493286132812,-4.9399871826171875,1.42999267578125,2,-0.05011018576039383,1.148603289657095,316.2900085449219,-7.83566406551804,322.2699890136719,3.5621484304119035,324.1000061035156,-0.05011018576039383
|
|
3458,2021-04-22,338.75,338.8800048828125,326.17999267578125,326.17999267578125,2146700.0,0.03694749478030568,-1.020684933502309,1.285276982940734,77.56000174998593,61.16771219602361,-15.280583413934949,-24.23741194151637,-21.70439390686181,2.5923156444773667,12.740643138463001,12.70001220703125,6.366419486549205,22.249002075195335,2.341391358327826,42.156612792062845,12.295196716761552,32.20280743362912,-29.581102338989183,99.45943956826225,30.749451460038728,9.953805358433765,4,-12.1300048828125,-21.364990234375,-38.13749694824219,-17.009994506835938,-15.6199951171875,3,-0.05780069836831181,1.040896056117402,326.67999267578125,1.148603289657095,316.2900085449219,-7.83566406551804,322.2699890136719,-0.05780069836831181
|
|
3459,2021-04-23,340.9800109863281,342.4599914550781,336.7099914550781,338.6099853515625,1641400.0,0.006583058262223274,1.1576039346590097,0.18854608224446096,80.9287062669949,63.7595936548099,-15.563563735369257,-25.011323368081662,-24.441098139411338,-0.02377531219087814,11.655517574492842,5.75,8.866322520643394,22.740512084960926,0.662391767591032,44.81863240233082,11.701451926275979,33.77957224364587,-28.840002603137123,94.64357507344982,17.934695140664388,11.03906015868494,4,-12.33502197265625,-21.805007934570312,-40.36750793457031,-19.240005493164062,-22.360015869140625,4,-0.08147104781579328,-1.020684933502309,338.75,1.040896056117402,326.67999267578125,1.148603289657095,316.2900085449219,-0.08147104781579328
|
|
3460,2021-04-26,337.79998779296875,341.1199951171875,334.8399963378906,340.6099853515625,787300.0,-0.009326127898702241,2.279358097878918,-1.1856401540026527,73.73542213287722,65.5732357055078,-11.398439214417635,-21.035335590382545,-21.960237901664357,2.6706355570548794,11.057908056571417,6.279998779296875,10.055446384389938,18.370489501953102,-5.25676299818798,41.997742002094185,6.556863251882589,30.184115752023615,-22.021581441151284,83.13426406591708,3.061002262245154,11.81362625007053,4,-9.154998779296875,-18.624984741210938,-32.49498748779297,-16.059982299804688,-17.019989013671875,0,-0.058052060568992925,1.1576039346590097,340.9800109863281,-1.020684933502309,338.75,1.040896056117402,326.67999267578125,-0.058052060568992925
|
|
3461,2021-04-27,339.2799987792969,341.4800109863281,336.20001220703125,338.0,617600.0,0.004381323386060121,-1.1639452932016734,-0.4555159755859163,77.38957996582111,67.19986829406834,-11.715001844675271,-21.812798278663422,-24.03894736680502,0.5921284153096167,10.95838781652709,5.279998779296875,10.803539521217886,18.694500732421886,-6.4714729712106305,43.8604744360544,6.111513880605628,31.277487584238145,-20.299802215088107,87.65529799088499,5.348825344799636,12.582986851816264,4,-10.635009765625,-20.104995727539062,-32.29249572753906,-17.539993286132812,-21.920013427734375,1,-0.04471237173518894,2.279358097878918,337.79998779296875,1.1576039346590097,340.9800109863281,-1.020684933502309,338.75,-0.04471237173518894
|
|
3462,2021-04-28,338.05999755859375,342.0,335.5899963378906,339.2699890136719,626000.0,-0.0035958536462290525,-1.084556105258457,-0.9453067257945307,73.02274986609298,68.03490290539123,-9.089993634441953,-19.96483346480784,-23.347129537871638,1.2790212806753516,10.899616900938685,6.410003662109375,11.127320746005694,16.425999450683605,-9.84967333883742,42.70167224020463,3.288163055923121,29.56383584544409,-16.262225607480673,72.97300843732367,-7.692048503445577,13.137836394760507,4,-9.415008544921875,-18.884994506835938,-30.347488403320312,-16.319992065429688,-8.540008544921875,2,-0.024551818768590583,-1.1639452932016734,339.2799987792969,2.279358097878918,337.79998779296875,1.1576039346590097,340.9800109863281,-0.024551818768590583
|
|
3463,2021-04-29,342.8999938964844,347.0,339.1700134277344,340.8399963378906,1067300.0,0.014316974421239248,-1.9000146937483753,-1.7024893439935433,72.66739582792465,69.57253700730067,-12.576524957887955,-23.141001811774913,-28.59484317746802,-4.116378767622791,10.233120744005474,8.94000244140625,11.650635302760577,19.456495666503884,-7.468284334727343,46.38127566773511,5.994105665888242,32.918885667119525,-18.622755604895474,66.28285469772298,-12.054636965367948,13.462390000615619,4,-11.985000610351562,-21.454986572265625,-34.25249481201172,-21.159988403320312,-11.290008544921875,3,-0.043132134173751946,-1.084556105258457,338.05999755859375,-1.1639452932016734,339.2799987792969,2.279358097878918,337.79998779296875,-0.043132134173751946
|
|
3464,2021-04-30,335.2699890136719,344.45001220703125,334.989990234375,342.8599853515625,1091600.0,-0.022251399879335887,-1.3214795232514163,-3.684468608337531,60.08135140926528,70.09581003342738,-3.570954736381168,-13.510120165808303,-21.4473789229977,2.8820298599281955,9.355786449935536,9.46002197265625,11.786846837594908,10.116491699218727,-15.116293146622525,35.34927654505998,-2.4999007237018986,22.732884122139353,-7.81156408290542,3.5361229135243524,-69.26467784166901,12.616392422920612,4,-4.3549957275390625,-13.824981689453125,-28.224990844726562,-14.089996337890625,-4.269989013671875,4,-0.036209575949740946,-1.9000146937483753,342.8999938964844,-1.084556105258457,338.05999755859375,-1.1639452932016734,339.2799987792969,-0.036209575949740946
|
|
3465,2021-05-03,335.3800048828125,337.0199890136719,332.760009765625,336.4700012207031,757000.0,0.0003281411183395644,2.8904418834743106,0.14360959997426712,60.067233678608766,71.28616775216041,-1.8168035747061708,-11.315346507172876,-21.900312318915212,2.2237418579786663,8.059290533267621,4.259979248046875,11.520377840714332,8.395007324218739,-13.916862168988587,30.706876817426064,-2.7609274223849525,19.55094207082243,-5.185759442353344,18.39885473279956,-49.11520939225818,11.155934746603668,5,-3.529998779296875,-13.93499755859375,-28.49500274658203,-14.20001220703125,-8.160003662109375,0,-0.049973193158850515,-1.3214795232514163,335.2699890136719,-1.9000146937483753,342.8999938964844,-1.084556105258457,338.05999755859375,-0.049973193158850515
|
|
3466,2021-05-04,324.8999938964844,331.989990234375,321.8800048828125,330.0,1025400.0,-0.03124816874515224,1.226872313323228,4.678920402049444,51.43938864996308,69.65464772750376,11.189687796317855,0.4793074551241716,-11.545831777601165,12.095520381340577,7.246892292424717,13.5,11.76022706705885,-2.9040039062500114,-23.498424167690985,17.690416355190962,-13.201214036970498,7.393206224470475,22.100006103515625,12.022251595126905,-50.695971889868005,10.297210130720478,5,9.540008544921875,-3.454986572265625,-18.072494506835938,-9.134994506835938,4.899993896484375,1,-0.012680810078747329,2.8904418834743106,335.3800048828125,-1.3214795232514163,335.2699890136719,-1.9000146937483753,342.8999938964844,-0.012680810078747329
|
|
3467,2021-05-05,322.0899963378906,330.739990234375,321.0199890136719,326.8599853515625,823800.0,-0.008648807668149794,-1.8133128999633437,0.9352908441391361,47.16581700380291,66.27751608903898,14.840791225287205,4.799452331985378,-8.940449331285663,14.394684024988806,6.6100107246122946,9.720001220703125,12.37476780559058,-6.516500854492165,-24.643054055260677,11.610052346276348,-15.579777454876421,2.5467757458920914,24.407603759765607,4.118579182979703,-53.40876580209623,9.063276600384254,5,11.919998168945312,-0.644989013671875,-17.607498168945312,-7.9449920654296875,16.209991455078125,2,-0.014685370673127252,1.226872313323228,324.8999938964844,2.8904418834743106,335.3800048828125,-1.3214795232514163,335.2699890136719,-0.014685370673127252
|
|
3468,2021-05-06,321.2799987792969,323.7699890136719,317.2900085449219,320.5,742000.0,-0.0025148174976040716,1.2500013245524337,-0.1635221332923872,47.832766074015154,62.60018940093013,14.429475281012401,6.636482136219229,-8.182672750837924,14.595972340161552,6.308313095143037,6.47998046875,13.958635428837056,-7.7624984741211165,-24.6404016826404,9.115404734398169,-16.201450078380788,0.6764531301385546,24.19849687499999,14.690683712761762,-39.630585062947944,8.438951604259648,5,10.865005493164062,0.165008544921875,-17.452499389648438,-7.6150054931640625,16.339996337890625,3,0.025647380060018765,-1.8133128999633437,322.0899963378906,1.226872313323228,324.8999938964844,2.8904418834743106,335.3800048828125,0.025647380060018765
|
|
3469,2021-05-07,330.239990234375,331.54998779296875,322.0299987792969,322.0299987792969,859900.0,0.02788841972460654,-1.3191227581079825,10.525646543291991,55.52015347134651,60.57627066076005,4.23070201959257,-1.4429336692182346,-16.847481991100153,5.4683807492843926,6.208108113452985,10.269989013671875,13.79305262216468,0.591493225097679,-15.486542802144413,16.66952925233977,-7.447524788523367,8.630511238718725,13.547196193359355,65.63605934615289,8.824453519309841,8.03901801362105,5,1.9050140380859375,-8.79498291015625,-26.412490844726562,-16.574996948242188,4.95001220703125,4,0.004148483399043279,1.2500013245524337,321.2799987792969,-1.8133128999633437,322.0899963378906,1.226872313323228,324.8999938964844,0.004148483399043279
|
|
3470,2021-05-10,324.260009765625,331.6499938964844,324.1499938964844,330.0,856900.0,-0.01810798402854219,-1.516769244948745,-0.6991469194312796,55.52015347134651,58.146334383596205,9.038555797782806,4.814611498985414,-10.68601226343037,11.115750925553243,6.5372920757744355,7.5,11.431080928711424,-5.407987976074196,-21.457434642581006,10.641458690432614,-13.432711309327601,2.616735357179209,17.937345989140624,47.41503335139478,-14.593093446597969,8.024723333253398,5,7.8849945068359375,-2.81500244140625,-20.432510375976562,-10.595016479492188,13.0,0,0.020785758438873314,-1.3191227581079825,330.239990234375,1.2500013245524337,321.2799987792969,-1.8133128999633437,322.0899963378906,0.020785758438873314
|
|
3471,2021-05-11,322.0400085449219,323.7699890136719,316.3999938964844,318.69000244140625,1200000.0,-0.006846361419367564,1.1644730650820752,-0.5836257496491004,46.37614768551379,55.1856008079763,9.56136828667934,7.252063308559627,-8.40812573128494,12.927777284411263,7.159398457568421,7.860015869140625,8.395049152316574,-7.529989624023415,-23.74820842031619,8.68822917226936,-15.639099022169773,0.5791197741229439,18.662906377253137,36.98370261270492,-20.92056776384527,8.10910939814638,5,9.659988403320312,0.4699859619140625,-20.097511291503906,-8.375015258789062,27.3599853515625,1,0.01608493522027299,-1.516769244948745,324.260009765625,-1.3191227581079825,330.239990234375,1.2500013245524337,321.2799987792969,0.01608493522027299
|
|
3472,2021-05-12,305.2099914550781,321.70001220703125,304.29998779296875,317.0199890136719,1312800.0,-0.05226064042752654,-1.5531941571061376,-3.5253659825275796,25.617927175839753,49.957882068855746,23.737864825292718,23.906668996014673,8.200295286783216,29.13556290666787,8.110530967867778,17.740020751953125,5.790185785927235,-23.470506286621116,-42.84936769660129,-4.091644876640942,-33.15993699161123,-13.781075581631,33.54868978504163,3.32725213539313,-47.28318699107742,9.689430704990095,5,19.165008544921875,20.44000244140625,-3.4474945068359375,8.455001831054688,42.360015869140625,2,0.08056746838679385,1.1644730650820752,322.0400085449219,-1.516769244948745,324.260009765625,-1.3191227581079825,330.239990234375,0.08056746838679385
|
|
3473,2021-05-13,307.92999267578125,311.0400085449219,304.0,307.7799987792969,854300.0,0.008911900975900666,1.2103548552456966,-0.012700586578464559,26.14407793321206,46.18707390484983,17.361448607183945,20.84565424675418,5.978206714553949,25.436064450384833,8.805712044972344,7.040008544921875,2.6708417386614087,-19.855505371093727,-41.32888589498492,1.6178751527974669,-30.592195633039353,-9.118815109148102,27.3828192196234,14.213358203601405,-29.553746137461456,10.736690261945602,5,12.580001831054688,17.57000732421875,-6.1674957275390625,1.795013427734375,44.360015869140625,3,0.0986262976635861,-1.5531941571061376,305.2099914550781,1.1644730650820752,322.0400085449219,-1.516769244948745,324.260009765625,0.0986262976635861
|
|
3474,2021-05-14,314.6499938964844,316.7699890136719,309.0,309.4200134277344,606400.0,0.0218231461063898,-1.5601250867261265,34.86795523906409,34.10246877513528,43.302100026686105,8.279591493577868,14.104528427623677,0.1942516806942649,17.89375526858987,9.504742907325227,8.839996337890625,0.05949719087732319,-12.663003540039085,-34.88081204309594,9.554804963017773,-23.771907791567514,-1.5540992885106562,16.905280571471735,38.517165451665775,-0.25909386720633165,11.10890425152842,5,3.345001220703125,10.850006103515625,-12.887496948242188,-5.0099945068359375,44.459991455078125,4,0.07300175326957081,1.2103548552456966,307.92999267578125,-1.5531941571061376,305.2099914550781,1.1644730650820752,322.0400085449219,0.07300175326957081
|
|
3475,2021-05-17,314.5400085449219,314.6499938964844,309.1199951171875,311.5,631800.0,-0.0003495482399363814,2.3926588843226644,0.5812657548314817,32.684777863308256,41.21825438372447,5.724541082095982,14.340979702240531,0.9971780505059655,17.246692010878064,10.244643366055186,5.529998779296875,-3.1133409324819468,-12.386489868164062,-35.233703223948794,10.460723487620669,-23.810096546056457,-0.9628831902716684,13.70863298687948,53.3131735057261,19.86387094992468,11.42360667789237,5,3.2849884033203125,10.959991455078125,-12.777511596679688,-6.4000091552734375,44.8599853515625,0,0.06565140629331156,-1.5601250867261265,314.6499938964844,1.2103548552456966,307.92999267578125,-1.5531941571061376,305.2099914550781,0.06565140629331156
|
|
3476,2021-05-18,312.0299987792969,316.5799865722656,310.7900085449219,314.29998779296875,653600.0,-0.007979937996557052,-1.437901148110789,-0.7467048135320986,32.10504960312049,39.544835783648644,6.947565700873213,17.407993312519352,4.323871911501669,19.190213753953742,10.626395988623827,5.78997802734375,-5.181934311475743,-14.683499145507824,-38.02237749115477,8.655379200139123,-26.35293831833127,-3.014059972684379,13.30880576868833,45.367193453725385,16.21853461488739,11.669439172823472,5,5.7949981689453125,13.470001220703125,-8.607490539550781,-3.8899993896484375,49.8800048828125,1,0.0808576453707377,2.3926588843226644,314.5400085449219,-1.5601250867261265,314.6499938964844,1.2103548552456966,307.92999267578125,0.0808576453707377
|
|
3477,2021-05-19,310.30999755859375,310.9200134277344,304.3800048828125,307.4599914550781,737700.0,-0.005512294418587915,2.2137335322830984,-1.2555153731363349,26.591015006262666,37.18464122056504,7.622426509824152,18.80274054094184,6.554049964403248,20.40685188429893,11.540369242464813,7.649993896484375,-7.506914120954264,-15.585000610351585,-40.04986377630553,8.879862555602358,-27.817432193328557,-3.3525690273746136,12.468150443633249,49.41270937538087,23.93015198333932,12.232431582976966,5,7.5149993896484375,15.19000244140625,-2.114990234375,-2.1699981689453125,53.38000488281256,2,0.12597079257979593,-1.437901148110789,312.0299987792969,2.3926588843226644,314.5400085449219,-1.5601250867261265,314.6499938964844,0.12597079257979593
|
|
3478,2021-05-20,319.1700134277344,320.0400085449219,310.7200012207031,310.9100036621094,846200.0,0.02855214443249654,-1.157405445117902,2.8982428337384487,38.63638517614805,35.30866696554298,-1.7526792633482842,8.854609951738894,-2.025649835888487,11.149121228662409,11.379671478384951,9.730010986328125,-8.39594524653728,-5.7459854125976335,-29.604431209230484,18.112460384035217,-17.67520831091406,6.1832374857187915,1.354756814225368,94.44447692376649,63.451774259557766,11.929222898316418,5,-1.3450164794921875,6.329986572265625,-9.002510070800781,-11.030014038085938,44.6199951171875,3,0.08898077106768865,2.2137335322830984,310.30999755859375,-1.437901148110789,312.0299987792969,2.3926588843226644,314.5400085449219,0.08898077106768865
|
|
3479,2021-05-21,313.20001220703125,322.8699951171875,310.4100036621094,322.8699951171875,1186900.0,-0.018704768523170934,1.5770451862932595,-1.1706987260958237,35.541076176160004,33.08876948830004,1.727694092692218,13.319595931967058,4.1178763317704465,16.68361319516862,10.82217796203574,12.459991455078125,-8.939073014584608,-10.326986694335915,-33.47159507024605,12.817621681574224,-21.899290882290984,1.2453174936191544,-9.20001220703125,47.70152505446623,14.491367826055352,11.57230418795507,5,0.6849822998046875,12.29998779296875,-1.0550079345703125,-5.0600128173828125,53.459991455078125,4,0.12480841256178299,-1.157405445117902,319.1700134277344,2.2137335322830984,310.30999755859375,-1.437901148110789,312.0299987792969,0.12480841256178299
|
|
3480,2021-05-24,318.19000244140625,320.3999938964844,313.5,315.239990234375,735700.0,0.01593227982084655,-1.1461902818251715,-0.30506901971180245,45.28858849863012,32.96792957864629,-4.70908624277979,7.151825676077124,-0.4996932659444724,11.253009730404074,10.437645703570366,7.199981689453125,-9.411560110761002,-4.35649719238279,-26.599102128770824,17.886107744005244,-15.477799660576807,6.764805275811227,-13.812602539062482,74.68904733610616,37.19602568336133,11.121302468194004,5,-4.7550048828125,7.30999755859375,-5.512504577636719,-10.050003051757812,46.779998779296875,0,0.1286023526703719,1.5770451862932595,313.20001220703125,-1.157405445117902,319.1700134277344,2.2137335322830984,310.30999755859375,0.1286023526703719
|
|
3481,2021-05-25,324.1099853515625,324.54998779296875,318.82000732421875,320.8399963378906,967700.0,0.01860518201305328,1.7614404318059815,1.1084662652845882,51.358981192181545,35.828046691573164,-11.515547026484398,0.0390749334596876,-6.236427452892485,4.961324691005643,10.001529247044466,6.3599853515625,-11.177658755920902,2.321986389160145,-18.507709173004457,23.151681951324747,-8.092861391922156,12.736834170242446,-19.362733544921866,97.81852843720212,53.78627150791408,10.414847781082297,5,-9.834991455078125,1.3900146484375,-9.749984741210938,-15.969985961914062,40.120025634765625,1,0.10888281799353616,-1.1461902818251715,318.19000244140625,1.5770451862932595,313.20001220703125,-1.157405445117902,319.1700134277344,0.10888281799353616
|
|
3482,2021-05-26,329.760009765625,330.0299987792969,324.3699951171875,325.9100036621094,1049600.0,0.017432429327760124,1.5785986889211754,1.177375852768523,55.356247217044505,39.073843278665656,-14.881921492816957,-6.603195365603426,-11.45420571807199,-0.9874111704059487,9.793842509726232,5.920013427734375,-12.475006194360333,8.387010192871116,-11.381346019298121,28.155366405040354,-1.4971679132135023,18.271188298955735,-24.220648519531267,98.62390886409875,48.77833414668626,9.884178106084622,5,-12.555007934570312,-4.260009765625,-14.560012817382812,-21.620010375976562,38.709991455078125,2,0.09749512659019755,1.7614404318059815,324.1099853515625,-1.1461902818251715,318.19000244140625,1.5770451862932595,313.20001220703125,0.09749512659019755
|
|
3483,2021-05-27,328.1099853515625,331.3999938964844,323.7200012207031,327.5199890136719,1744100.0,-0.0050037128978593914,1.1422533592682604,0.15324555910492482,48.517742660281975,40.67554037701529,-11.251552703702032,-6.448638518382495,-9.590775992614795,0.21762945038193493,9.169654170638958,7.67999267578125,-12.925247137055521,7.4764862060546875,-9.857877808239323,24.810850220348698,-1.1906958010923177,16.143668213201693,-21.10118585347658,84.32582145972667,34.97078329969264,8.667182007147002,5,-10.219985961914062,-2.6099853515625,-12.287483215332031,-19.969985961914062,43.260009765625,3,0.10843929986379597,1.5785986889211754,329.760009765625,1.7614404318059815,324.1099853515625,-1.1461902818251715,318.19000244140625,0.10843929986379597
|
|
3484,2021-05-28,323.1300048828125,330.5199890136719,323.0,330.5199890136719,909400.0,-0.015177777852185992,1.035184076314757,-12.525474577147882,49.202537545001015,42.51084700831448,-5.522983530463421,-2.5558265232693316,-4.164907862649329,4.55788191946715,8.98360974640279,7.519989013671875,-10.370039487176939,3.1035049438476676,-12.869614446031846,19.07662433372718,-4.883054751092061,11.090064638787396,-14.169909832854728,53.79892830412567,4.025057185334049,7.986559694939748,5,-5.2400054931640625,2.3699951171875,-1.12750244140625,-14.990005493164062,54.69000244140631,4,0.12583171803205118,1.1422533592682604,328.1099853515625,1.5785986889211754,329.760009765625,1.7614404318059815,324.1099853515625,0.12583171803205118
|
|
3485,2021-06-01,318.6199951171875,323.3900146484375,315.8999938964844,322.44000244140625,1318200.0,-0.013957260846948039,1.6188738435929446,0.5169168507773947,47.66201031188078,44.23939819817674,-0.41724228917274786,0.668458095169683,0.6716950727814037,8.44733678700186,8.78202938652729,7.490020751953125,-7.98133493396665,-0.5685043334960938,-14.815356800964594,13.678348133972406,-7.691930567230315,6.554921900238128,-7.864708159507586,17.548394972278224,-32.445312712088096,7.123426233734248,6,-0.7299957275390625,6.8800048828125,5.290000915527344,-10.479995727539062,54.910003662109375,1,0.15077524725732583,1.035184076314757,323.1300048828125,1.1422533592682604,328.1099853515625,1.5785986889211754,329.760009765625,0.15077524725732583
|
|
3486,2021-06-02,320.7799987792969,321.7099914550781,315.7900085449219,319.9100036621094,1124900.0,0.006779247050439974,3.3370148452870687,-0.2277469762091169,63.314519302736095,48.31978756445156,-1.347203930728142,-1.9141717965959515,-1.2875262509879235,5.608531129557775,8.823927233079655,5.91998291015625,-6.53234901670686,1.7974990844726335,-12.218910908343446,15.813909077288713,-5.210705911935406,8.805704080880673,-8.373135266512577,31.966655457979154,-22.941519528041052,7.008204996408031,6,0.125,4.720001220703125,3.1299972534179688,-12.639999389648438,56.6400146484375,2,0.1377579730954792,1.6188738435929446,318.6199951171875,1.035184076314757,323.1300048828125,1.1422533592682604,328.1099853515625,0.1377579730954792
|
|
3487,2021-06-03,317.3599853515625,320.9200134277344,313.05999755859375,318.6300048828125,1954900.0,-0.010661554463336165,1.6871680908113973,-1.4598007576820542,57.96855304391599,50.46780621642578,3.5514955808916397,1.1945574836681203,2.2838062871652482,8.352184173831233,8.888774859695582,7.860015869140625,-4.972576040832564,-1.3860137939453239,-15.341138680695508,12.56911109280486,-8.363576237320387,5.59154864942974,14.040008544921875,23.445957751283352,-35.097523230262986,6.977562443375082,6,3.545013427734375,8.1400146484375,6.550010681152344,-9.219985961914062,51.550018310546875,3,0.14768725673731153,3.3370148452870687,320.7799987792969,1.6188738435929446,318.6199951171875,1.035184076314757,323.1300048828125,0.14768725673731153
|
|
3488,2021-06-04,329.5199890136719,331.0299987792969,318.5,321.8599853515625,2591100.0,0.038316121197947695,1.3464366233001774,-6.031406189926951,61.50749453744719,53.35296381212435,-7.806953720514912,-10.873990007824773,-9.363819218165077,-4.359661617624056,8.749669003299013,13.670013427734375,-2.726735225919583,10.36199035644529,-4.3728877578499805,25.09686847074056,2.9945512992976546,17.729429413592925,1.5132049560546648,91.59705251502528,29.25961199992964,7.367439057147634,6,-7.2899932861328125,-4.019989013671875,-5.609992980957031,-22.04498291015625,41.25,4,0.11820227453763121,1.6871680908113973,317.3599853515625,3.3370148452870687,320.7799987792969,1.6188738435929446,318.6199951171875,0.11820227453763121
|
|
3489,2021-06-07,331.6099853515625,338.20001220703125,330.1099853515625,330.5299987792969,1444400.0,0.006342547971509793,-7.427052372248271,0.14099034672892355,62.8172113676162,55.30058857534503,-7.834776561419062,-13.550846178952611,-10.871125421612362,-6.91942447952664,9.65012454359598,8.680023193359375,0.2961946623204881,12.383486938476551,-2.5792850953256448,27.346258972278747,4.902100921575482,19.86487295537762,-18.54998779296875,73.78670240401657,9.881950168374175,7.481386016901087,6,-5.97998046875,-7.384979248046875,-5.429985046386719,-23.469985961914062,45.3800048828125,0,0.11989991713751524,1.3464366233001774,329.5199890136719,1.6871680908113973,317.3599853515625,3.3370148452870687,320.7799987792969,0.11989991713751524
|
|
3490,2021-06-08,331.0,335.489990234375,328.3299865722656,334.8699951171875,1134100.0,-0.0018394661756515607,1.8023578032058478,-3.583373364604821,64.66222874915734,56.77872719278678,-5.829651057731553,-13.080680967768558,-9.92465789120962,-6.711039558031985,10.537929907100803,7.160003662109375,1.7812946461874617,11.436502075195335,-4.287829239224038,27.16083338961471,3.5743364179856485,19.298667732405022,-17.437202148437507,71.36034999295934,4.8996026211356565,7.862165657209676,6,-5.3699951171875,-9.899993896484375,-4.819999694824219,-22.860000610351562,45.170013427734375,1,0.14145017318495112,-7.427052372248271,331.6099853515625,1.3464366233001774,329.5199890136719,1.6871680908113973,317.3599853515625,0.14145017318495112
|
|
3491,2021-06-09,327.2200012207031,331.7699890136719,325.6000061035156,331.0899963378906,861400.0,-0.011419935889114385,1.359466903183643,1.0,62.66666361872018,57.59099568186186,-1.7456800251895856,-9.37328569595445,-5.914797343159535,-3.2882836598461154,10.616624858404872,6.16998291015625,4.13721362780376,7.397503662109386,-8.665573641998094,23.460580966216867,-0.6340349899443822,15.429042314163155,-13.164459082031271,56.32456408687672,-11.78484893376195,8.031538652053749,6,-1.589996337890625,-6.1199951171875,-0.5724945068359375,-19.080001831054688,44.47000122070318,2,0.1415255711320611,1.8023578032058478,331.0,-7.427052372248271,331.6099853515625,1.3464366233001774,329.5199890136719,0.1415255711320611
|
|
3492,2021-06-10,329.79998779296875,332.760009765625,327.510009765625,329.0199890136719,671500.0,0.007884562565371622,-1.7631889621497465,-0.20155032646752674,58.78946101426155,58.73229772119292,-4.827011133925566,-10.557904249101398,-8.260184256066509,-6.162563351660594,9.75890364526624,5.540008544921875,5.365575481108976,8.74799041748048,-6.340508025660256,23.836488860621216,1.2037411959100837,16.292239639050877,-15.261556252929722,57.360308583644446,-7.111470336406306,7.5442492215703725,6,-4.16998291015625,-8.699981689453125,-1.85748291015625,-21.659988403320312,43.240020751953125,3,0.14439062279365222,1.359466903183643,327.2200012207031,1.8023578032058478,331.0,-7.427052372248271,331.6099853515625,0.14439062279365222
|
|
3493,2021-06-11,338.29998779296875,338.69000244140625,329.5400085449219,331.1000061035156,957700.0,0.02577319683024326,1.293228395840743,9.230760201885833,69.92061554439483,61.034306387792235,-13.107996645618641,-17.566652969277584,-16.087347138880546,-14.87449102312371,9.020442241368345,9.149993896484375,5.9002231111279,15.729490661621071,0.09829670811484448,31.360684615127298,7.913893684867958,23.545087638374184,-23.28832463958986,97.02051369328076,29.170485506904953,7.815596976753118,6,-12.42498779296875,-16.954986572265625,-10.572486877441406,-30.159988403320312,45.00000000000006,4,0.09048187104243466,-1.7631889621497465,329.79998779296875,1.359466903183643,327.2200012207031,1.8023578032058478,331.0,0.09048187104243466
|
|
3494,2021-06-14,337.6199951171875,347.239990234375,335.20001220703125,340.7699890136719,895800.0,-0.002010028673714803,-2.0137769035387585,-0.43750026491020605,66.5530685530124,63.13331285902908,-11.35002164644925,-15.892382532734814,-14.546725112996342,-14.618028800712864,9.118855760564633,12.03997802734375,5.622732799282289,13.900997924804699,-2.6294176543059393,30.431413503915337,5.635790135249408,22.16620571435999,-21.66119839228753,55.54527647056335,-10.967101160283946,8.265207789555319,6,-7.470001220703125,-12.0,-10.824989318847656,-29.479995727539062,46.0,0,0.09818729452021357,1.293228395840743,338.29998779296875,-1.7631889621497465,329.79998779296875,1.359466903183643,327.2200012207031,0.09818729452021357
|
|
3495,2021-06-15,335.19000244140625,336.57000732421875,333.4200134277344,336.3900146484375,644600.0,-0.007197419320315479,3.0384600336476386,0.38095699435181507,60.036245144554876,62.76906017478672,-7.065393294284206,-12.475655595555622,-11.191803288400308,-12.53579055197281,9.144607011538472,4.199981689453125,6.076047572045809,10.438505554199196,-6.256709976779291,27.133721085177683,2.090897788709981,18.78611331968841,-17.354334105937767,44.31609690607377,-17.482941972702726,8.347607765489231,6,-5.040008544921875,-9.57000732421875,-8.394996643066406,-27.050003051757812,60.660003662109375,1,0.12470535364573032,-2.0137769035387585,337.6199951171875,1.293228395840743,338.29998779296875,-1.7631889621497465,329.79998779296875,0.12470535364573032
|
|
3496,2021-06-16,337.260009765625,339.1400146484375,333.4700012207031,337.5199890136719,841200.0,0.006175623703396749,2.239979422612456,0.216647169523422,57.26462680108118,62.690846147805075,-7.321841728132824,-13.237260118584004,-12.60872189740104,-14.899539311938383,9.459989292527805,5.670013427734375,6.947167026885893,11.247012329101551,-5.211978241238967,27.70600289944207,3.0175170439312637,19.47650761427184,-17.6600821162221,49.41718019155097,-7.404699725457775,8.229495285170271,6,-4.3900146484375,-11.6400146484375,-10.465003967285156,-29.120010375976562,65.52999877929688,2,0.11537093795718456,3.0384600336476386,335.19000244140625,-2.0137769035387585,337.6199951171875,1.293228395840743,338.29998779296875,0.11537093795718456
|
|
3497,2021-06-17,349.3999938964844,351.1000061035156,334.5,335.1499938964844,2003600.0,0.03599591940739111,-1.1350506925827508,-54.81206714403099,67.13896637167794,63.31656524049738,-16.135853867602634,-23.503607352301287,-23.861134947561936,-27.163783097320447,9.528410511194114,16.600006103515625,8.728344173872301,21.43249664306643,3.5985652472762126,39.266428038856645,12.515530945171292,30.349462340961566,-28.14166249198314,92.11497031754703,37.170516341982676,8.91696569789512,6,-11.04998779296875,-21.849990844726562,-22.294998168945312,-41.25999450683594,46.04000854492193,3,0.0637951028457251,2.239979422612456,337.260009765625,3.0384600336476386,335.19000244140625,-2.0137769035387585,337.6199951171875,0.0637951028457251
|
|
3498,2021-06-18,347.57000732421875,351.260009765625,343.489990234375,346.2099914550781,1509700.0,-0.005237511746516432,-1.2852937084591807,0.09543971011513158,70.72593167701864,64.1953119415421,-12.82488634190912,-20.48726565581569,-21.356732996875962,-25.31938887527042,10.588351627256394,7.77001953125,9.289939537158602,18.182510375976562,-1.160748831455237,37.52576958340836,8.510880772260634,27.85413997969249,-23.924341943796378,79.316125566859,23.225987407399145,9.67162960371591,6,-9.139999389648438,-19.94000244140625,-22.557510375976562,-39.43000793457031,43.8599853515625,4,0.07328020451702644,-1.1350506925827508,349.3999938964844,2.239979422612456,337.260009765625,3.0384600336476386,335.19000244140625,0.07328020451702644
|
|
3499,2021-06-21,352.2900085449219,354.489990234375,345.7200012207031,348.1700134277344,829000.0,0.01358000149966987,1.0586928956737898,3.0293728262089084,78.45195244060878,65.72750346281448,-15.98380117691346,-23.324444190931445,-25.512809791059453,-29.980624288798595,12.056992631488392,8.769989013671875,10.77550008550594,20.948011779785134,0.6172885982897469,41.27873496128052,10.78265018903744,31.113373370532827,-25.882908725979235,89.55868955318567,27.41212118328469,10.165361590747688,6,-12.245010375976562,-22.855010986328125,-29.285011291503906,-44.15000915527344,40.79998779296875,0,0.08802401003686922,-1.2852937084591807,347.57000732421875,-1.1350506925827508,349.3999938964844,2.239979422612456,337.260009765625,0.08802401003686922
|
|
3500,2021-06-22,359.1099853515625,360.25,352.04998779296875,352.2799987792969,921600.0,0.019358984476481433,-1.2496577765312145,1.6577656958312346,80.02509109146726,67.65621762645304,-20.5590521316401,-28.37649198280394,-31.863354591088978,-36.71323656046832,13.72538060670569,8.20001220703125,11.346871856218797,25.72198944091798,2.882868181582978,48.56111070025298,14.30242881125048,37.14155007058548,-29.332938682767974,95.74303696638394,28.548776423807297,11.419560629667513,6,-15.22998046875,-26.79498291015625,-37.36248779296875,-50.96998596191406,43.760009765625,1,0.0682520975896288,1.0586928956737898,352.2900085449219,-1.2852937084591807,347.57000732421875,-1.1350506925827508,349.3999938964844,0.0682520975896288
|
|
3501,2021-06-23,359.3999938964844,362.1700134277344,357.0199890136719,358.260009765625,684500.0,0.0008075758312260373,-1.8452972070712605,0.1669086928352807,84.62937685236159,70.52731938624194,-17.66159132814869,-27.286074983818935,-31.675073620864737,-36.888398529839606,15.521401579843058,5.1500244140625,11.749144919015407,24.24749755859375,-0.9088315964457365,49.40382671363324,11.669332981074035,36.825662136113465,-25.356733761321095,89.98909220451068,16.547932900466606,12.578164577519736,6,-13.54498291015625,-26.124984741210938,-37.73749542236328,-51.25999450683594,40.77001953125,2,0.10141906740691176,-1.2496577765312145,359.1099853515625,1.0586928956737898,352.2900085449219,-1.2852937084591807,347.57000732421875,0.10141906740691176
|
|
3502,2021-06-24,361.9100036621094,364.9599914550781,361.1700134277344,362.8399963378906,768200.0,0.006983889282835998,-2.145245029758136,-0.8157944050327934,81.72386005772344,71.838790998834,-16.916776603340224,-28.737371549208717,-33.6355281237727,-39.34428296927604,16.952117495012775,5.55999755859375,12.262812035621096,25.15000762939451,-2.536958485370292,52.83697374415931,11.306524572012108,38.99349068677691,-23.36646300013473,85.79418900997683,14.04446706642338,13.843483057382404,6,-12.720001220703125,-27.240005493164062,-40.24750518798828,-53.77000427246094,40.739990234375,3,0.11295627219240778,-1.8452972070712605,359.3999938964844,-1.2496577765312145,359.1099853515625,1.0586928956737898,352.2900085449219,0.11295627219240778
|
|
3503,2021-06-25,363.6900024414063,371.0,361.0,365.0,1707700.0,0.0049183464432742685,-1.9895355308414455,1.4086106188881715,81.61220127435428,73.51202796787199,-16.44591165159443,-29.212893039064113,-34.925190143815996,-41.22611322437734,18.44821015047408,10.0,13.398667696618531,25.151005554199287,-4.684699370298517,54.98671047869709,10.233153091950385,40.06885801644819,-20.391500636673015,71.08386902067323,-0.3913267443714403,14.917852462248893,6,-11.47999572753912,-22.98500061035162,-42.02750396728521,-46.16500854492193,43.82000732421869,4,0.08729962271953084,-2.145245029758136,361.9100036621094,-1.8452972070712605,359.3999938964844,-1.2496577765312145,359.1099853515625,0.08729962271953084
|
|
3504,2021-06-28,363.7900085449219,367.7900085449219,363.5199890136719,365.05999755859375,1222100.0,0.00027497622382854914,-3.718180438704456,0.969459069095695,82.63989768733273,76.02354491706953,-13.905638801060832,-27.52161582191627,-34.46781675278936,-41.24430188106078,20.108285971567742,4.27001953125,14.940824229276416,23.218011474609398,-7.717639496838842,54.15366244605764,7.750185988885278,38.68583696033352,-14.951207101135253,61.952576197270645,-9.143177089618831,15.467825485724115,6,-11.555007934570312,-23.085006713867188,-42.12751007080078,-42.90000915527344,46.67999267578125,0,0.07597785393120904,-1.9895355308414455,363.6900024414063,-2.145245029758136,361.9100036621094,-1.8452972070712605,359.3999938964844,0.07597785393120904
|
|
3505,2021-06-29,366.6600036621094,368.3200073242188,363.1499938964844,363.7900085449219,648800.0,0.007889153219646783,-1.4915580786540263,-2.2598582241980054,89.98382541847243,79.65901143011301,-13.233843064581606,-28.045971691216607,-36.67659487712865,-44.11395607265183,22.62705273620883,5.170013427734432,15.189067355006046,23.686006164550804,-7.531804059113256,54.903816388214864,8.077101052718774,39.294911276382834,-13.388962507080066,68.95570152173012,-3.842920532101772,15.608905111832039,6,-13.910003662109375,-24.6300048828125,-46.967506408691406,-45.214996337890625,47.730010986328125,1,0.07208310808870633,-3.718180438704456,363.7900085449219,-1.9895355308414455,363.6900024414063,-2.145245029758136,361.9100036621094,0.07208310808870633
|
|
3506,2021-06-30,364.9700012207031,367.25,364.489990234375,366.3399963378906,663900.0,-0.004609181324733869,-1.3690897184020956,-0.4773510271787674,86.3101805787569,81.78914634201067,-8.045932580827241,-24.11184703547292,-34.138598418354036,-42.3614245295895,25.270308576768247,2.760009765625,15.937092345604299,19.78650360107423,-11.0704950656351,50.64350226778356,4.358004267719593,35.21500293442887,-8.153168296679667,39.70001220703125,-33.603513318391634,15.428499333354651,6,-7.725006103515625,-22.94000244140625,-45.50250244140625,-43.524993896484375,43.54998779296875,2,0.10384413450344288,-1.4915580786540263,366.6600036621094,-3.718180438704456,363.7900085449219,-1.9895355308414455,363.6900024414063,0.10384413450344288
|
|
3507,2021-07-01,364.2300109863281,366.510009765625,361.510009765625,363.7900085449219,880800.0,-0.002027537145244729,1.0,-0.32117080994386527,81.87860037683663,83.02833175310155,-5.566450609421679,-20.743987408201974,-32.87668060676344,-41.65246851815323,27.583656528155732,5.0,17.55170336667976,16.70301208496096,-12.321533292515369,45.72755746243729,2.1907393962227957,31.215284773699125,-4.576544647109358,32.30010986328125,-36.43349589705517,14.512272688738165,7,-5.8700103759765625,-22.20001220703125,-44.34251403808594,-42.785003662109375,43.410003662109375,3,0.0986739185606409,-1.3690897184020956,364.9700012207031,-1.4915580786540263,366.6600036621094,-3.718180438704456,363.7900085449219,0.0986739185606409
|
|
3508,2021-07-02,368.4700012207031,369.5499877929688,365.510009765625,365.8699951171875,697300.0,0.01164096891108235,-1.4337387052000086,5.909071993341656,84.8745659192163,83.74195547294684,-7.29740261139051,-23.100708907168723,-36.923825134732056,-45.91480068582729,29.679228726349514,5.319976806640682,19.56463891926279,18.995501708984364,-10.168343542355217,48.159346960323944,4.413579083314573,33.577424334654154,-6.959991455078125,86.56729448025021,15.497675541669992,14.581922625669785,7,-6.94500732421875,-26.44000244140625,-47.11750030517578,-47.024993896484375,37.399993896484375,4,0.09276194144040617,1.0,364.2300109863281,-1.3690897184020956,364.9700012207031,-1.4915580786540263,366.6600036621094,0.09276194144040617
|
|
3509,2021-07-06,371.3699951171875,372.4100036621094,364.739990234375,369.95001220703125,948000.0,0.007870366344280288,3.3828648158482144,0.5461459910560231,90.46983467237604,84.90248253749226,-8.053151157615389,-24.105137239681994,-39.665189999879885,-48.83167721131309,31.323444673127433,7.670013427734375,20.06412148441541,19.907495117187523,-9.548076510397266,49.36306674477231,5.1797093033951,34.635280930979945,-9.8599853515625,90.45863185980944,15.343727546404423,14.727785813792403,7,-6.654998779296875,-28.634994506835938,-49.67499542236328,-49.92498779296875,37.45001220703131,1,0.09731538660530004,-1.4337387052000086,368.4700012207031,1.0,364.2300109863281,-1.3690897184020956,364.9700012207031,0.09731538660530004
|
|
3510,2021-07-07,377.8200073242188,378.0,371.260009765625,374.0,836800.0,0.017368156533475343,2.224881360881945,2.6901783795401215,91.32032790881033,85.64592154376435,-12.92974203796291,-28.319626382627348,-45.77583554640347,-55.33308910605513,33.37686293164982,6.739990234375,20.801418488822605,24.01650695800788,-6.0278267975264725,54.060840713542234,8.994340080240704,39.03867383577506,-14.129998779296955,98.90847312082708,19.694370239477422,15.022166877767168,7,-8.320007324218807,-32.29000854492193,-56.12500762939459,-56.37500000000006,31.089996337890568,2,0.08641679440884231,3.3828648158482144,371.3699951171875,-1.4337387052000086,368.4700012207031,1.0,364.2300109863281,0.08641679440884231
|
|
3511,2021-07-08,373.5299987792969,375.1499938964844,368.67999267578125,370.67999267578125,795500.0,-0.011354635704192706,1.1247964240793358,0.7460734657356848,79.26269259465404,85.37245849231219,-7.179623193184,-21.483785380158395,-41.23702608710329,-51.07156733061322,35.69529046051406,9.140014648437557,20.64076606281361,17.41099853515624,-11.106275917522453,45.92827298783493,3.1523613088169213,31.669635761495556,-8.790008544921875,72.89263876345439,-4.4958689776884455,14.258637226339333,7,-4.029998779296875,-28.0,-51.834999084472656,-52.084991455078125,35.19000244140625,3,0.10938884695385087,2.224881360881945,377.8200073242188,3.3828648158482144,371.3699951171875,-1.4337387052000086,368.4700012207031,0.10938884695385087
|
|
3512,2021-07-09,377.4200134277344,378.42999267578125,372.7699890136719,373.9100036621094,671400.0,0.010414196078360805,1.04702934781409,1.2315797363715213,84.4767847210521,85.69074554194528,-9.653323783748306,-22.79185691094625,-44.78857747210225,-54.919676920126335,38.116923983293596,5.660003662109375,19.842566176694277,18.920011901855446,-8.265608831654106,46.105632635365,5.3272015351006985,32.51282226861019,-10.028021240234352,92.62250498223338,14.83845482588103,13.59281036675477,7,-7.45001220703125,-31.675018310546875,-54.21751403808594,-55.975006103515625,30.0,4,0.08240150092595,1.1247964240793358,373.5299987792969,2.224881360881945,377.8200073242188,3.3828648158482144,371.3699951171875,0.08240150092595
|
|
3513,2021-07-12,368.9100036621094,378.0,366.5799865722656,375.92999267578125,806000.0,-0.022547849777061257,1.0465967169003338,-1.9999913055574876,67.65079554396846,84.02528974823814,-0.363180181521102,-12.51256649039999,-36.18804454079884,-46.37961822937655,39.76986364954346,11.420013427734375,18.61158637387939,8.879501342773438,-16.929531412020708,34.68853409756758,-4.025015034623664,21.78401772017054,9.519989013671875,30.460282571768683,-43.94098496865551,12.904516377397082,7,1.05999755859375,-20.44500732421875,-45.70750427246094,-47.464996337890625,23.57000732421875,0,0.10498498441858883,1.04702934781409,377.4200134277344,1.1247964240793358,373.5299987792969,2.224881360881945,377.8200073242188,0.10498498441858883
|
|
3514,2021-07-13,370.7699890136719,372.6199951171875,365.8800048828125,367.0400085449219,647000.0,0.005041840375969109,-1.2281004408663982,-0.5313370806543466,63.84140143125321,81.12057597188044,-1.2616030577240736,-12.397316792430274,-37.68805164741633,-48.18741649750916,40.79199168434747,6.739990234375,17.846093311367042,9.081986999511741,-14.857251665729734,33.02122566475322,-2.887632333108968,21.05160633213245,7.660003662109375,38.964054878197054,-31.385264951573568,11.96961933262073,7,-0.79998779296875,-18.754989624023438,-46.904991149902344,-49.324981689453125,20.610015869140625,1,0.09466787265304077,1.0465967169003338,368.9100036621094,1.04702934781409,377.4200134277344,1.1247964240793358,373.5299987792969,0.09466787265304077
|
|
3515,2021-07-14,376.989990234375,385.8999938964844,375.8299865722656,377.3399963378906,2119400.0,0.016775902594623915,-6.543038712553291,-0.0938359078413405,68.30383937026473,79.11987139315909,-6.551119119134057,-16.153396454333404,-43.47192237686204,-54.245083323243136,42.40141569946189,15.1300048828125,17.13768881513772,13.211988830566384,-8.14615452235364,34.57013218348641,2.5329171541063715,23.891060507026395,-11.1099853515625,55.49446277905231,-11.859542943020216,10.679071676459998,7,-3.2849884033203125,-21.239990234375,-52.06248474121094,-55.54498291015625,19.5,2,0.08443199531652046,-1.2281004408663982,370.7699890136719,1.0465967169003338,368.9100036621094,1.04702934781409,377.4200134277344,0.08443199531652046
|
|
3516,2021-07-15,376.1700134277344,380.8200073242188,370.3800048828125,379.6099853515625,1186200.0,-0.0021750625424585834,2.5631311158674857,9.828319818641555,65.37965301055078,77.28665501912734,-4.442524198553656,-12.931944074526086,-41.87849744785012,-53.09440468729417,43.61637032870428,10.440002441406307,16.384451138320344,10.446511840820335,-7.5679123668003285,28.460936048441,1.4392997370100034,19.453723944630667,-10.290008544921875,51.39867228645686,-13.060031514506107,9.007212103810337,7,-0.8500213623046875,-20.420013427734375,-52.80500793457031,-54.725006103515625,21.65997314453125,3,0.08703508803384352,-6.543038712553291,376.989990234375,-1.2281004408663982,370.7699890136719,1.0465967169003338,368.9100036621094,0.08703508803384352
|
|
3517,2021-07-16,371.6900024414063,378.5,370.9800109863281,376.4100036621094,623700.0,-0.011909537779222101,-1.4495141529362061,1.3721045767869176,58.153282101619936,74.31762348383884,1.3488124211646664,-7.05828175707785,-36.57056115385848,-48.32810114235025,44.07236705401529,7.519989013671875,14.895564228624607,4.852000427246139,-11.600595162943364,21.304596017435642,-3.3742973678486123,13.07829822234089,-5.409597778320347,29.020982751919068,-33.17040502403539,8.226297795094741,7,3.6299896240233807,-14.98500061035162,-48.324996948242244,-50.24499511718756,32.66998291015619,4,0.09962602850781344,2.5631311158674857,376.1700134277344,-6.543038712553291,376.989990234375,-1.2281004408663982,370.7699890136719,0.09962602850781344
|
|
3518,2021-07-19,373.0400085449219,373.7200012207031,364.510009765625,367.7799987792969,903900.0,0.003632075371003296,1.7824768121554093,-1.114408560437087,59.19300382516114,70.84242005637053,0.7992882655483982,-6.748290903848897,-37.03377209712016,-49.29882725055268,44.22577502991657,9.209991455078125,13.81821663467548,4.928506469726585,-8.99263043472962,18.84964337418279,-2.0320619825015456,11.889074921954716,12.8599853515625,39.87847175160185,-21.420152674497004,6.960568452228106,7,2.1649932861328125,-15.32000732421875,-49.67500305175781,-51.595001220703125,32.75997924804693,0,0.09216170945554869,-1.4495141529362061,371.6900024414063,2.5631311158674857,376.1700134277344,-6.543038712553291,376.989990234375,0.09216170945554869
|
|
3519,2021-07-20,383.2999877929688,387.9200134277344,373.55999755859375,375.2699890136719,1637800.0,0.027503696689443524,-1.508303726348839,1.5266129032258173,64.41940156967243,67.85342824091076,-8.482480254238283,-15.35312583785111,-46.55830203205568,-58.9949834388687,44.521363620813034,14.8800048828125,13.656647756555003,13.637986755371173,0.23861323814458046,27.037360272597766,6.938299996757905,20.33767351398444,-18.789978027343807,80.26473766749818,19.111200846841825,6.699686758613291,7,-7.084976196289119,-22.629974365234432,-59.689987182617244,-61.85498046875006,25.02001953125,1,0.02394996996012866,1.7824768121554093,373.0400085449219,-1.4495141529362061,371.6900024414063,2.5631311158674857,376.1700134277344,0.02394996996012866
|
|
3520,2021-07-21,383.6199951171875,386.3699951171875,380.5,383.20001220703125,682400.0,0.0008348743397079694,-1.0171779141104293,0.052301740224301965,66.55423250683572,66.44137712004205,-8.82084450269491,-14.485431130486177,-45.9311960199168,-58.76849154634101,44.488016291465215,5.8699951171875,12.935950865442067,12.732493591308582,-1.0803439567209807,26.545331139338145,5.826074817293772,19.638912365323392,-19.1099853515625,81.63170594669006,17.030611748775243,6.90641877401479,7,-7.4049835205078125,-22.949981689453125,-55.73500061035156,-62.05499267578125,20.820007324218807,2,0.020228376686294736,-1.508303726348839,383.2999877929688,1.7824768121554093,373.0400085449219,-1.4495141529362061,371.6900024414063,0.020228376686294736
|
|
3521,2021-07-22,395.8500061035156,397.5,383.75,383.75,1196500.0,0.03188053579582606,-1.2727261263124443,28.810710652521436,73.31170134354726,65.20081230031928,-19.61447741993544,-25.13328128765022,-56.980884224215515,-70.42563465170196,44.560997942209504,13.8800048828125,11.998841912153978,23.140003967285168,6.400467288054415,39.87954064651592,14.77023562766982,31.509772306900516,-30.871796264648424,94.99850140978488,25.224646943875044,8.369768339615371,7,-14.845001220703125,-30.365005493164062,-67.96501159667969,-74.28500366210938,10.1199951171875,3,0.001616733916866453,-1.0171779141104293,383.6199951171875,-1.508303726348839,383.2999877929688,1.7824768121554093,373.0400085449219,0.001616733916866453
|
|
3522,2021-07-23,402.7900085449219,405.95001220703125,394.1300048828125,394.989990234375,1214700.0,0.017531899291145736,-1.4831976816871881,0.6446292872761941,74.33352085857712,65.9433373352758,-25.230553476352668,-30.412911627660378,-62.09301998697572,-76.78875107515444,44.618964852039866,11.82000732421875,10.490858242467255,28.03600616455077,7.33454169734739,48.73747063175415,17.68527393094905,38.38673839815249,-36.510927099609376,92.37450898663089,23.703551140232534,10.350732233601699,7,-17.55999755859375,-32.56500244140625,-73.54501342773438,-81.22500610351562,11.72998046875,4,-0.012314163379013143,-1.2727261263124443,395.8500061035156,-1.0171779141104293,383.6199951171875,-1.508303726348839,383.2999877929688,-0.012314163379013143
|
|
3523,2021-07-26,395.4400024414063,405.9400024414063,392.5400085449219,402.5700073242188,799200.0,-0.018247736904069334,-1.072699379263131,-0.9141010442464719,66.05308599057733,66.1890800640896,-15.334046806471918,-21.67352843162638,-53.050555451382195,-68.55576768984287,44.281242304312954,13.399993896484432,10.170078187902789,19.098500061035224,-2.8618032469001378,41.05880336897059,8.118348407067572,30.078651715002877,-26.78066515039069,67.55169801649983,1.5691225921555372,10.98015165396767,7,-10.209991455078182,-20.720001220703182,-62.48999786376959,-70.88000488281256,4.730010986328068,0,0.02255710817086065,-1.4831976816871881,402.7900085449219,-1.2727261263124443,395.8500061035156,-1.0171779141104293,383.6199951171875,0.02255710817086065
|
|
3524,2021-07-27,391.42999267578125,394.2699890136719,385.739990234375,394.2699890136719,652300.0,-0.010140627505734523,5.007049139811522,0.39831618414970293,59.38231066738922,65.19779909710343,-9.035389328315148,-16.323544825336,-47.576427960098044,-63.503891320010496,43.62283670112731,9.700012207031307,9.136809711891772,13.70649108886721,-8.406305788645398,35.81928796637982,2.6500926501109348,24.762889527623486,-20.533214889804697,42.946905435124094,-18.09123351859398,11.056398438756291,7,-6.199981689453125,-15.594985961914062,-58.399986267089844,-63.79998779296875,4.100006103515625,1,0.03671153306100927,-1.072699379263131,395.4400024414063,-1.4831976816871881,402.7900085449219,-1.2727261263124443,395.8500061035156,0.03671153306100927
|
|
3525,2021-07-28,393.0899963378906,394.7699890136719,389.1300048828125,392.3500061035156,511500.0,0.004240869869888364,1.7512281537499628,-0.26056027766733647,63.991409675858925,65.04354983769323,-9.131736226221108,-16.761316855284406,-47.719291874047144,-64.23113181688626,42.90978597967418,5.639984130859375,9.665438342560378,14.044995117187511,-8.439787719452852,36.529777953827875,2.8026036988673013,25.28738653550772,-20.090024486650805,42.07203244209224,-16.745065113097823,11.242391418320187,7,-7.8599853515625,-14.089996337890625,-58.349998474121094,-63.845001220703125,-4.720001220703125,2,0.03874433622888951,5.007049139811522,391.42999267578125,-1.072699379263131,395.4400024414063,-1.4831976816871881,402.7900085449219,0.03874433622888951
|
|
3526,2021-07-29,402.8699951171875,406.239990234375,394.3200073242188,394.5400085449219,1052000.0,0.024879795645804892,-1.718357546759483,11.25688716595183,66.78979998687332,66.00316293605471,-16.456639245023894,-24.82937461355806,-55.75630883304353,-72.94336907468164,42.372026333617626,13.149993896484375,10.750675651928987,21.92999420166018,-1.907791652565038,45.767780055885396,10.01110127454757,33.84888712877279,-27.893020844600187,83.56099942835365,27.821269873585862,11.918892927112603,7,-17.4949951171875,-21.240005493164062,-64.77249145507812,-70.7449951171875,-14.540008544921875,3,0.0038970569743277395,1.7512281537499628,393.0899963378906,5.007049139811522,391.42999267578125,-1.072699379263131,395.4400024414063,0.0038970569743277395
|
|
3527,2021-07-30,400.1700134277344,403.2099914550781,397.8299865722656,399.1400146484375,563800.0,-0.006701868399675015,-1.9479035157393085,0.12364951256058647,72.33496605474505,67.46338096156404,-10.383897531032233,-20.341734741241453,-51.253333573407986,-69.33073692762997,42.32117599355722,5.3800048828125,11.078274381877918,17.433012390136696,-6.519245354507291,41.38527013478068,5.456883517814731,29.40914126245866,-22.691997878204063,70.39035704077745,10.979838011563523,11.976128872321985,7,-10.27001953125,-16.550018310546875,-60.605003356933594,-67.08500671386719,-13.71002197265625,4,0.014493809126995272,-1.718357546759483,402.8699951171875,1.7512281537499628,393.0899963378906,5.007049139811522,391.42999267578125,0.014493809126995272
|
|
3528,2021-08-02,402.6499938964844,406.2099914550781,399.5799865722656,402.7699890136719,511900.0,0.0061973171040659025,-1.1182091182091183,-0.1165002518443898,72.57791494843136,68.36988244809281,-9.188238490159335,-21.217578134269615,-52.14995755313447,-71.04443060207711,42.120846286558766,6.6300048828125,11.85800881352418,18.203993225097634,-6.332518766625242,42.74050521682051,5.935737229236167,30.4722492209591,-22.87102037216647,82.48782274199695,19.644502942668694,12.268255995861443,8,-9.279998779296875,-19.029998779296875,-60.719993591308594,-68.16999816894531,-21.79998779296875,0,0.02947968532749834,-1.9479035157393085,400.1700134277344,-1.718357546759483,402.8699951171875,1.7512281537499628,393.0899963378906,0.02947968532749834
|
|
3529,2021-08-03,407.510009765625,409.25,402.760009765625,402.760009765625,575000.0,0.0120700756061356,-1.732627467105263,-39.58494404883011,72.03930086351892,68.97933448772427,-11.45782436644032,-24.486697506344285,-55.14503731509666,-75.12351534765969,41.7808381836265,6.600006103515625,13.670513979004966,21.257008361816418,-4.516717793753742,47.03073451738658,8.370145284031366,34.14387143960147,-25.614154904502527,91.35193510614417,26.439772858452443,12.88686307778507,8,-11.010009765625,-22.1300048828125,-61.05250549316406,-70.010009765625,13.199981689453125,1,-0.01801181851241429,-1.1182091182091183,402.6499938964844,-1.9479035157393085,400.1700134277344,-1.718357546759483,402.8699951171875,-0.01801181851241429
|
|
3530,2021-08-04,410.4700012207031,413.489990234375,408.1199951171875,409.0,593200.0,0.007263604289819758,-2.3250630662975595,0.3094739412006579,74.02632771549996,69.05873741794124,-11.40831599958301,-26.219504010551987,-56.32811327256252,-77.2094150967772,41.16284244658465,5.97998046875,15.626467517390608,22.584500122070324,-5.011838863340415,50.18083910748106,8.786330629364954,36.38266961477569,-25.838731845692905,84.24626131475634,16.896673911214066,13.798169492705377,8,-10.855010986328125,-22.970001220703125,-64.0,-72.97000122070312,15.1099853515625,2,-0.03639730649493489,-1.732627467105263,407.510009765625,-1.1182091182091183,402.6499938964844,-1.9479035157393085,400.1700134277344,-0.03639730649493489
|
|
3531,2021-08-05,414.3900146484375,415.3399963378906,410.6300048828125,411.0,553700.0,0.009550060701334129,-1.2808648361067596,2.306130498868567,80.14685667254149,69.70466361949283,-13.881665598687732,-28.37630159094158,-58.5798720978496,-80.35523781688755,40.997341704382784,4.8699951171875,16.668868725507252,24.461512756347645,-4.667354793393031,53.59038030608832,9.897078981477307,39.02594653121798,-26.29569877030349,94.5746364384211,21.452378343665032,14.564433774870343,8,-13.850021362304688,-25.965011596679688,-67.00001525878906,-76.8900146484375,10.72998046875,3,-0.06279113543149684,-2.3250630662975595,410.4700012207031,-1.732627467105263,407.510009765625,-1.1182091182091183,402.6499938964844,-0.06279113543149684
|
|
3532,2021-08-06,408.5199890136719,413.0,406.5299987792969,412.4400024414063,609100.0,-0.014165461104910237,1.5674564489467215,-1.1563411472399434,73.54656744204134,70.53727266965551,-7.949321836634624,-21.140779664657543,-51.25755131662754,-73.64835851489761,40.4126544318166,7.860015869140625,17.593069911335647,17.036488342285168,-12.596894604462591,46.669871289032926,2.219796868911317,31.85317981565902,-16.61127787117192,56.725868666057345,-19.75047790998712,14.81669147337387,8,-7.9799957275390625,-20.094985961914062,-58.88249206542969,-71.01998901367188,11.980010986328125,4,-0.04942231221084892,-1.2808648361067596,414.3900146484375,-2.3250630662975595,410.4700012207031,-1.732627467105263,407.510009765625,-0.04942231221084892
|
|
3533,2021-08-09,407.6400146484375,410.6499938964844,406.760009765625,409.0899963378906,546300.0,-0.002154054609075473,-1.4236725768883396,0.3698920210819636,68.4505903178435,71.54485929748375,-5.762803402701763,-18.140553855432927,-48.852370647215025,-72.03145905845537,40.8333308432369,3.889984130859375,16.872090495105454,14.220013427734386,-14.240936984471091,42.680963839939864,-0.010461778368380692,28.450488633837153,-12.450923578582831,38.791813129365075,-35.66841375310383,14.23047520610274,8,-5.4050140380859375,-17.715011596679688,-57.44501495361328,-70.1400146484375,11.30999755859375,0,-0.05195766468516527,1.5674564489467215,408.5199890136719,-1.2808648361067596,414.3900146484375,-2.3250630662975595,410.4700012207031,-0.05195766468516527
|
|
3534,2021-08-10,405.8699951171875,411.5400085449219,404.5799865722656,407.3299865722656,602100.0,-0.004342114286244758,-2.4455481443992055,1.0069033738134827,66.50347776170133,71.82397797368847,-1.9322597278526814,-14.341392533949147,-45.38572192597536,-69.3856970729463,41.27585002083593,6.96002197265625,15.40391837269135,10.694993591308616,-16.169190512238686,37.55917769485592,-2.737098460465063,24.127085643082296,-7.859777309807782,11.988916116443175,-59.02101466577237,13.432092051773651,8,-1.0399932861328125,-15.944992065429688,-54.092498779296875,-68.3699951171875,20.570007324218807,1,-0.06164532809686463,-1.4236725768883396,407.6400146484375,1.5674564489467215,408.5199890136719,-1.2808648361067596,414.3900146484375,-0.06164532809686463
|
|
3535,2021-08-11,408.8200073242188,413.489990234375,405.8699951171875,406.260009765625,567500.0,0.007268367315941937,-3.5628346399137474,-1.7534332476328225,61.15602384496055,71.19800284680927,-2.7002822564899134,-15.583485958541758,-46.42445138591057,-71.47160417537913,40.90092980386335,7.6199951171875,15.189791995612495,12.053504943847713,-14.034745644155862,38.14175553185129,-0.9906203501540745,25.0976302378495,-8.383620522567583,39.40536155923181,-27.38997185617913,13.04412529400178,8,-2.235015869140682,-18.895004272460994,-55.09500885009771,-70.61500549316412,17.72998046875,2,0.029083664981762514,-2.4455481443992055,405.8699951171875,-1.4236725768883396,407.6400146484375,1.5674564489467215,408.5199890136719,0.029083664981762514
|
|
3536,2021-08-12,408.9100036621094,410.0400085449219,406.3900146484375,407.5199890136719,397400.0,0.00022013682373223098,-1.0000167221283924,0.5429749898671886,55.96723051946506,69.37936556511148,-2.0600369432651178,-13.802587585181755,-44.632346729138135,-70.7662791098146,41.31042688766989,3.649993896484375,16.0175629872017,10.506501770019554,-14.212929356133145,35.22593289617225,-1.8532137930567956,22.866217333095904,-6.387111525384626,48.59725376160678,-14.344401112762213,12.359715563076344,8,-1.45001220703125,-18.985000610351562,-51.39500427246094,-67.91000366210938,10.6199951171875,3,0.0407668747667298,-3.5628346399137474,408.8200073242188,-2.4455481443992055,405.8699951171875,-1.4236725768883396,407.6400146484375,0.0407668747667298
|
|
3537,2021-08-13,408.7200012207031,409.1400146484375,403.1700134277344,409.0,429300.0,-0.0004646558893268704,20.320364012860335,-0.20143584789672433,65.04985387954133,68.54291433523483,-0.5919219046858188,-11.274182076812508,-42.413392169626604,-69.78085161691581,41.563699473252925,5.970001220703125,16.469839862094204,8.464999389648426,-13.186532085144563,30.116530864441415,-2.36076634774804,19.290765127044892,6.6199951171875,53.77907234633981,-8.22503513138772,10.82576573739648,8,0.3300018310546875,-18.794998168945312,-51.20500183105469,-67.72000122070312,15.470001220703182,4,0.04012525407981826,-1.0000167221283924,408.9100036621094,-3.5628346399137474,408.8200073242188,-2.4455481443992055,405.8699951171875,0.04012525407981826
|
|
3538,2021-08-16,407.4200134277344,407.5700073242188,400.3699951171875,406.25,572900.0,-0.0031806317016200847,8.795926840913602,-4.178637602179837,69.30695404234433,68.2393202439932,1.6269396147400244,-7.659157206518103,-39.44973887149183,-67.57762356692172,42.58926668929113,8.350006103515625,15.85179949405466,5.446011352539074,-12.195621028358403,23.08764373343655,-3.3748048379096645,14.266827542987812,7.6765832519531045,53.73491565794248,-10.23862820125342,8.82081619044874,8,0.4349822998046875,-17.495010375976562,-49.56251525878906,-66.20501708984375,23.759979248046875,0,0.03210442820965076,20.320364012860335,408.7200012207031,-1.0000167221283924,408.9100036621094,-3.5628346399137474,408.8200073242188,0.03210442820965076
|
|
3539,2021-08-17,392.4800109863281,403.25,388.20001220703125,403.1199951171875,1099100.0,-0.03666978044527558,1.7614671963849249,-9.093899162732466,49.442324625770475,65.50776434513438,15.880759472689192,8.436390470133915,-23.05275101685436,-51.794522419316195,42.137245778551524,19.220001220703125,14.703247660315299,-9.952992248535168,-25.949916842042,6.043932344971665,-17.951454545288584,-1.9545299517817512,22.027521630859383,16.923695128043615,-47.762219796634156,7.998462296753415,8,9.289993286132812,-2.5550079345703125,-33.26251220703125,-51.2650146484375,39.42999267578125,1,0.06744292825049181,8.795926840913602,407.4200134277344,20.320364012860335,408.7200012207031,-1.0000167221283924,408.9100036621094,0.06744292825049181
|
|
3540,2021-08-18,391.3800048828125,397.3500061035156,390.989990234375,392.6000061035156,512600.0,-0.0028027060556568006,-5.359918824480828,0.11466193987683959,37.51359726621988,60.770735522209755,15.631941825154172,10.695952239802693,-20.45883712450484,-49.97363901183303,41.66079709611807,6.360015869140625,13.257105099844125,-11.440998840332043,-25.81027303139831,2.928275350734225,-18.625635935865205,-4.25636174479888,21.549076509765655,14.560408466114163,-45.76593035046469,7.184637095533147,8,9.464996337890625,-1.4550018310546875,-30.38750457763672,-50.165008544921875,41.22998046875,2,0.08958045153352057,1.7614671963849249,392.4800109863281,8.795926840913602,407.4200134277344,20.320364012860335,408.7200012207031,0.08958045153352057
|
|
3541,2021-08-19,396.489990234375,399.0,384.3599853515625,385.5,840900.0,0.013056327067839213,-1.2064797439010928,-9.008179703329414,46.19989449316065,57.73221630566745,8.622571361734515,5.9409677407066965,-23.862875766193838,-54.360203354840905,40.26759446700311,14.6400146484375,11.575047213004098,-6.363012695312477,-20.669637135858466,7.943611745233511,-13.516324915585471,0.7902995249605169,14.955347007070316,48.950728578606686,-9.685252474201931,7.153312220272991,8,2.43499755859375,-6.5649871826171875,-31.762489318847656,-51.53999328613281,34.230010986328125,3,0.07581527478367,-5.359918824480828,391.3800048828125,1.7614671963849249,392.4800109863281,8.795926840913602,407.4200134277344,0.07581527478367
|
|
3542,2021-08-20,397.8299865722656,398.20001220703125,391.5799865722656,395.9200134277344,635300.0,0.003379647332580893,3.996199732829702,0.17379206931022992,44.902702688746714,55.11578434687892,6.265628743400896,4.437857560021541,-23.529354997627365,-54.976491689248405,38.397256937699574,6.620025634765625,9.353025134740847,-4.77501525878904,-19.257122351985743,9.707091834407663,-12.016068805387363,2.4660382878092832,11.44852251798909,58.03527991732241,2.316577581266408,7.241053546598339,8,1.095001220703125,-7.9049835205078125,-32.29499053955078,-52.87998962402344,16.71002197265625,4,0.054545944095366616,-1.2064797439010928,396.489990234375,-5.359918824480828,391.3800048828125,1.7614671963849249,392.4800109863281,0.054545944095366616
|
|
3543,2021-08-23,404.3599853515625,406.3200073242188,396.55999755859375,398.5700073242188,546300.0,0.016414043686248547,1.0102961235534709,3.031444732048671,46.782406916734104,52.92455425299367,-0.8700687873810011,-1.4647110540308859,-28.549475546028134,-60.57172453242936,36.92278407707348,9.760009765625057,6.312041230086095,1.3089843750000227,-12.788336900798242,15.406305650798288,-5.739676262899138,8.357645012899184,2.9250418395968154,91.07459011153612,38.216542249808,7.04866063789914,8,-5.43499755859375,-14.434982299804688,-38.34748840332031,-59.40998840332031,5.860015869140625,0,0.04904050303741858,3.996199732829702,397.8299865722656,-1.2064797439010928,396.489990234375,-5.359918824480828,391.3800048828125,0.04904050303741858
|
|
3544,2021-08-24,405.7999877929688,406.8299865722656,402.0,403.5,491000.0,0.003561189270877785,1.215597614581292,0.39723601404131537,45.07694376545429,51.1379897997152,-2.593813271973204,-1.8687631686008785,-28.40981483381063,-60.96904309995699,36.2520530265692,4.829986572265625,4.039763733591599,2.030487060546932,-10.997199857654039,15.058173978747902,-4.483356398553553,8.544330519647417,-21.440002441406307,95.41611605099598,44.6064231536007,6.513843459100492,8,-8.59999084472662,-11.34999084472662,-39.3374862670899,-60.84999084472662,-1.0999755859375568,1,0.06254313860591054,1.0102961235534709,404.3599853515625,3.996199732829702,397.8299865722656,-1.2064797439010928,396.489990234375,0.06254313860591054
|
|
3545,2021-08-25,408.3200073242188,409.0400085449219,402.6499938964844,404.8500061035156,506100.0,0.006210003960216204,1.6028553492737319,1.5087041902183882,43.40647027935872,49.74234977303672,-5.802400961369187,-3.3616391289308467,-29.209981219908002,-62.38409553208379,35.59054067008708,6.3900146484375,2.4855087284153115,3.789006042480537,-8.36119958697418,15.939211671935254,-2.2860967722468217,9.864108857207896,-23.51062194824226,97.08265581818092,49.668760322854986,6.075102814727349,8,-11.570007324218807,-10.400009155273494,-39.877494812011776,-62.36000061035162,-6.950012207031307,2,0.057773305041992185,1.215597614581292,405.7999877929688,1.0102961235534709,404.3599853515625,3.996199732829702,397.8299865722656,0.057773305041992185
|
|
3546,2021-08-26,404.4400024414063,408.5400085449219,402.0,408.5400085449219,469000.0,-0.009502362885029147,2.1902433214984853,-1.1815575392462594,45.36786355513093,47.55546195921334,-2.9314163766389356,0.6767129876973286,-23.686482274279854,-57.56646661262778,34.250745973605454,6.540008544921875,1.0241831066920213,-0.16949920654292328,-12.294781216424667,11.95578280333882,-6.232140211483795,5.893141798397949,-18.661392138671943,73.65406463566005,26.28545888406037,6.062641004940862,8,-7.740005493164119,-4.895004272460994,-35.997489929199276,-58.47999572753912,-11.8699951171875,3,0.06965182163017447,1.6028553492737319,408.3200073242188,1.215597614581292,405.7999877929688,1.0102961235534709,404.3599853515625,0.06965182163017447
|
|
3547,2021-08-27,405.9700012207031,409.3399963378906,402.8299865722656,403.760009765625,465800.0,0.0037830055633987225,-2.19899225445575,-0.5390215036956062,48.13155941363136,45.20264033380079,-5.467490602084695,-0.4179126276672491,-23.912690834501973,-58.100827325639216,32.867248056526236,6.510009765625,-0.12334356250210021,1.0705001831054801,-10.8839450473792,13.02494541359016,-4.90672243213686,7.04772279834782,-19.260934988281235,73.63070861441108,24.137152271014145,5.977222615242346,8,-9.120010375976562,-6.1200103759765625,-32.724998474121094,-55.220001220703125,-8.850006103515625,4,0.06096509575973519,2.1902433214984853,404.4400024414063,1.6028553492737319,408.3200073242188,1.215597614581292,405.7999877929688,0.06096509575973519
|
|
3548,2021-08-30,414.5199890136719,417.8500061035156,406.4100036621094,406.4400024414063,857700.0,0.02106063937547109,-1.810816890425185,3.656116657690848,58.40294704811959,46.19826504739514,-14.420950569647175,-8.467149663856503,-30.973660510552065,-65.69945701036596,31.538732543028154,11.8800048828125,-0.7074313317692145,9.026988220214832,-3.6160067694551685,21.669983209884833,2.705490725379832,15.348485715049833,-26.453066974921853,78.99043654560403,23.730283000320625,6.321497494834994,8,-13.414993286132812,-13.414993286132812,-36.79248046875,-59.54498291015625,-16.389984130859375,0,4.829569569775316e-05,-2.19899225445575,405.9700012207031,2.1902433214984853,404.4400024414063,1.6028553492737319,408.3200073242188,4.829569569775316e-05
|
|
3549,2021-08-31,400.1700134277344,413.9700012207031,397.3599853515625,413.9700012207031,1275500.0,-0.034618295778889974,1.4072508060628308,-1.70792211961552,43.120726286731376,46.82127938300753,1.2679000811312449,5.59141159974439,-15.422877476734527,-50.560686656667485,29.578553652041585,17.160003662109375,-2.1401584388871697,-4.955987548828148,-17.777329731271834,7.865354633615539,-11.366658640049991,1.4546835423936955,-9.720444663803107,13.714129966920707,-41.75247860568673,6.410671091221832,8,0.9349822998046875,0.9349822998046875,-20.19500732421875,-45.19500732421875,-0.45001220703125,1,0.025114295063949577,-1.810816890425185,414.5199890136719,-2.19899225445575,405.9700012207031,2.1902433214984853,404.4400024414063,0.025114295063949577
|
|
3550,2021-09-01,395.5299987792969,401.95001220703125,393.67999267578125,400.7099914550781,966300.0,-0.011595108310821556,1.1592643941929213,0.37536212013321596,40.07712231205793,46.140971362885004,7.329247199614883,9.544101444079217,-9.831076581913749,-45.24266180416981,27.16007776203896,8.27001953125,-3.873203178288861,-8.849002075195301,-22.093282738499738,4.395278588109136,-15.471142406847548,-2.226861743543054,-2.888395028198886,7.654137673720933,-46.670419744402004,6.622140331652223,9,9.18499755859375,5.5749969482421875,-14.997489929199219,-40.55499267578125,1.69000244140625,2,0.02318411613792959,1.4072508060628308,400.1700134277344,-1.810816890425185,414.5199890136719,-2.19899225445575,405.9700012207031,0.02318411613792959
|
|
3551,2021-09-02,388.3699951171875,398.8500061035156,386.510009765625,398.239990234375,884200.0,-0.018102302440287543,1.225422264294245,1.905407156912418,36.32207928172297,45.18756876210458,14.769467485172754,15.446764670459515,-1.792212043553036,-37.44147552379627,24.47791672641883,12.339996337890625,-3.6785502928410665,-14.708004760742199,-28.890409764748938,-0.5255997567354598,-21.79920726274554,-7.616802258738858,29.480010986328125,5.9348614196031155,-46.456917438007515,7.091202502003368,9,13.810012817382812,12.735000610351562,-6.2549896240234375,-33.204986572265625,-2.329986572265625,3,0.03347323470773622,1.1592643941929213,395.5299987792969,1.4072508060628308,400.1700134277344,-1.810816890425185,414.5199890136719,0.03347323470773622
|
|
3552,2021-09-03,388.3299865722656,390.7699890136719,385.1199951171875,388.2699890136719,712300.0,-0.00010301657034494927,1.2874457911709107,-0.0060787830066167834,36.94788350824012,44.09484393893858,14.88556136292459,14.647625321076418,-0.9366048145311652,-36.7380404470465,22.291286626253793,5.649993896484375,-2.6727690057272753,-13.738513183593739,-29.113987477315447,1.6369611101279702,-21.426250330454593,-6.050776036732884,28.893219604492174,9.807486640988273,-40.66229956136623,7.68773714686086,9,13.155014038085938,12.775009155273438,-4.827491760253906,-33.019989013671875,-3.759979248046818,4,0.010918602473579897,1.225422264294245,388.3699951171875,1.1592643941929213,395.5299987792969,1.4072508060628308,400.1700134277344,0.010918602473579897
|
|
3553,2021-09-07,386.4599914550781,394.95001220703125,383.010009765625,394.8800048828125,1080300.0,-0.004815479571108283,1.789711046542719,-140.33926754832146,44.988328524841386,44.084997801092705,15.58874358232265,15.651994269920237,1.6866918979704906,-34.253944307710924,19.829961025750624,11.94000244140625,-2.5364692217006564,-14.549507141113281,-31.175921321719386,2.0769070394928235,-22.862714231416305,-6.236300050810257,29.479086279296837,11.143354785672113,-41.769963396712626,8.313207090303047,9,13.970016479492188,13.970016479492188,0.3000030517578125,-31.149993896484375,14.25,1,0.027583718619805575,1.2874457911709107,388.3299865722656,1.225422264294245,388.3699951171875,1.1592643941929213,395.5299987792969,0.027583718619805575
|
|
3554,2021-09-08,380.8500061035156,386.2799987792969,376.3699951171875,384.95001220703125,2878300.0,-0.014516341861003701,1.9319627467710407,0.48693581532907826,41.84605655750063,43.911618498664026,19.318982083004528,20.333969887374508,7.99709778308852,-28.028622394844206,17.788662206952083,10.089996337890625,-2.5753422936233505,-18.908493041992188,-37.62836454975212,-0.18862153423225436,-28.268428795872182,-9.548557288112193,33.11332755273435,17.513713812594993,-38.58826265332772,9.359935753879968,9,16.259994506835938,16.259994506835938,7.644989013671875,-25.540008544921875,26.139984130859375,2,0.04537218984473412,1.789711046542719,386.4599914550781,1.2874457911709107,388.3299865722656,1.225422264294245,388.3699951171875,0.04537218984473412
|
|
3555,2021-09-09,420.7099914550781,434.2200012207031,420.2699890136719,433.7300109863281,7789600.0,0.10466058740387285,-1.0071924755640254,3.1756097924063447,62.19291526208036,45.78106868832508,-20.784354352257424,-19.594178976502462,-30.77737204464131,-67.00602014147682,16.236238567734517,53.3699951171875,-2.240815883784137,20.35699310302732,-0.2360310730938977,40.95001727914854,10.06048101496674,30.653505191087902,-44.339996337890625,76.64648515083911,18.828618923950913,10.296512088060606,9,-15.414993286132812,-15.414993286132812,-29.769989013671875,-60.87998962402344,-17.199981689453125,3,-0.049891827293614965,1.9319627467710407,380.8500061035156,1.789711046542719,386.4599914550781,1.2874457911709107,388.3299865722656,-0.049891827293614965
|
|
3556,2021-09-10,425.5799865722656,430.0499877929688,417.0899963378906,424.0,2150600.0,0.01157565833020513,1.4638792755838654,-0.12135055315957248,63.490523377330874,47.48762023984725,-24.965698672159988,-24.402390399169917,-34.42839872530226,-70.8606654285228,14.500772682357791,12.959991455078182,-1.76086827638062,24.39348907470702,1.1617990997601169,47.62517904965392,12.777644087233568,36.00933406218047,-49.209991455078125,85.06479907197031,26.147755471480693,11.615844987473453,9,-20.284988403320312,-20.284988403320312,-32.022491455078125,-63.62998962402344,-8.199981689453125,4,-0.06663843753551801,-1.0071924755640254,420.7099914550781,1.9319627467710407,380.8500061035156,1.789711046542719,386.4599914550781,-0.06663843753551801
|
|
3557,2021-09-13,425.1199951171875,428.30999755859375,418.989990234375,428.30999755859375,1244600.0,-0.0010808578166069394,4.843260308045537,-2.0190060456222354,60.725365041185185,47.74566668352121,-24.030696592986146,-23.87483100087593,-32.70579573925852,-69.54358936100107,13.182537241463061,9.32000732421875,-1.3574529665525574,23.113497924804676,-2.293670067750611,48.52066591735996,10.409913928527033,35.81708192108232,-47.592999877929685,84.26965403040363,28.205000563076922,12.703583996277644,9,-19.824996948242188,-19.824996948242188,-30.637496948242188,-60.91999816894531,-8.47998046875,0,-0.09192695479188862,1.4638792755838654,425.5799865722656,-1.0071924755640254,420.7099914550781,1.9319627467710407,380.8500061035156,-0.09192695479188862
|
|
3558,2021-09-14,420.5,427.6900024414063,419.3900146484375,426.739990234375,853700.0,-0.010867508398220482,1.0393053701842903,1.9561082942695878,57.35295015582409,49.327024891198164,-20.644187450821335,-19.20955650250687,-26.987529994037686,-64.27739698735485,12.223400285334316,8.299987792968807,-0.8599532821702951,17.839503479003895,-8.797981254030503,44.47698821203829,4.520761112486696,31.158245845521094,-41.83914464111331,76.28349218122322,24.1556912444714,13.318742366517208,9,-15.205001831054688,-15.205001831054688,-26.017501831054688,-56.30000305175781,-6.100006103515625,1,-0.08544588032290412,4.843260308045537,425.1199951171875,1.4638792755838654,425.5799865722656,-1.0071924755640254,420.7099914550781,-0.08544588032290412
|
|
3559,2021-09-15,418.95001220703125,421.0199890136719,414.0899963378906,420.9400024414063,818700.0,-0.0036860589606866334,5.446614620298083,0.31890919050041994,55.36923552163544,51.02614858115122,-18.048053363647,-16.41650749961525,-24.428128379834334,-62.1192716362242,12.645323413316783,6.92999267578125,-0.6263320451977847,14.966015625000011,-12.1674248173004,42.09945606730042,1.3992954038498056,28.532735846150217,-39.17797393090825,24.143143021739792,-21.377056664302454,13.566720221150208,9,-13.655014038085938,-13.655014038085938,-22.870010375976562,-54.75001525878906,5.089996337890625,2,-0.04353746323067176,1.0393053701842903,420.5,4.843260308045537,425.1199951171875,1.4638792755838654,425.5799865722656,-0.04353746323067176
|
|
3560,2021-09-16,426.4400024414063,429.7999877929688,417.2099914550781,417.2099914550781,978600.0,0.01787800457366684,-1.7280566310353274,-4.6382192369033435,60.72125649242682,53.73716827122942,-23.124109266284506,-22.287930078538068,-31.008793510344617,-68.90062054874664,13.260587160790699,12.589996337890682,-1.5091312192777764,20.703005981445358,-7.510516250884223,48.91652821377494,6.596244865280539,34.80976709761018,-45.57900490639173,77.38103205303491,33.956430878846795,14.106761116164796,9,-21.145004272460994,-21.145004272460994,-29.062500000000057,-62.24000549316412,-4.709991455078182,3,-0.04561019626601226,5.446614620298083,418.95001220703125,1.0393053701842903,420.5,4.843260308045537,425.1199951171875,-0.04561019626601226
|
|
3561,2021-09-17,426.5499877929688,432.739990234375,424.2999877929688,428.3999938964844,1546500.0,0.0002579151836901161,-1.6582659304007947,-0.20043379214346144,60.16999737291596,56.317403145082295,-19.275768764216423,-21.11289694149974,-30.051126447864533,-68.31776230787142,14.72293108994935,8.440002441406193,-0.21016761251280514,19.309991455078205,-10.010404844436948,48.63038775459336,4.649793305320657,33.97018960483575,-44.62181018424047,66.80962752179215,26.082048298989392,14.660198149757566,9,-21.254989624023494,-21.254989624023494,-28.294990539550838,-62.34999084472662,1.3900146484375,4,-0.054014719696877656,-1.7280566310353274,426.4400024414063,5.446614620298083,418.95001220703125,1.0393053701842903,420.5,-0.054014719696877656
|
|
3562,2021-09-20,419.5299987792969,425.2999877929688,412.489990234375,418.1000061035156,971500.0,-0.01645759984660733,-1.025292147950872,-0.7729664637667053,52.5138056575021,57.153567270933486,-8.230119375820209,-13.05308041229489,-22.14845121117571,-60.619236769488055,15.883797701250357,14.059997558593807,1.7128334392996294,11.205001831054688,-18.25490182314263,40.66490548525201,-3.524949996043972,25.934953658153347,-36.55598469832904,34.765474295910494,-1.075757568558629,14.72995182709867,9,-14.235000610351562,-14.235000610351562,-20.837501525878906,-55.33000183105469,13.20001220703125,0,-0.0051247679611474695,-1.6582659304007947,426.5499877929688,-1.7280566310353274,426.4400024414063,5.446614620298083,418.95001220703125,-0.0051247679611474695
|
|
3563,2021-09-21,424.1900024414063,426.70001220703125,419.5499877929688,422.3900146484375,610900.0,0.011107676866180194,1.096779101298545,1.2587391694054775,63.35038216545385,59.542936782928294,-7.795015829768204,-17.024132956972664,-25.579074899415843,-64.6439985174539,16.31690574999814,7.170013427734375,4.9560274138018485,14.873504638671932,-15.349434502915472,45.096443780259335,-0.23796493212176983,29.984974209465634,-40.19106861764379,57.77783805941387,18.347118938329096,15.111469570793693,9,-0.8350067138672443,-18.895004272460994,-24.702499389648494,-59.99000549316412,9.510009765624943,1,-0.017798599093602374,-1.025292147950872,419.5299987792969,-1.6582659304007947,426.5499877929688,-1.7280566310353274,426.4400024414063,-0.017798599093602374
|
|
3564,2021-09-22,431.17999267578125,431.2799987792969,422.010009765625,425.1199951171875,948500.0,0.016478441722210357,1.9616532116532117,3.366688142144955,69.30995027457912,60.33371845098371,-7.705186728589865,-23.20495601047412,-31.293075771805604,-70.82982186137968,16.820806257099875,9.269989013671875,8.6212328909358,20.59449462890626,-11.102136678782358,52.29112593659488,4.74617897506198,36.44281028275054,-46.176637504079906,92.29630835262346,46.82828481322582,15.848315653844299,9,-8.56500244140625,-25.884994506835938,-32.28999328613281,-66.97999572753906,12.279998779296875,2,-0.03891645963247259,1.096779101298545,424.1900024414063,-1.025292147950872,419.5299987792969,-1.6582659304007947,426.5499877929688,-0.03891645963247259
|
|
3565,2021-09-23,431.9100036621094,437.3200073242188,430.0,433.0,1490100.0,0.0016930539420390023,-1.9816708206177085,-0.17986745495382075,75.34935519646862,61.651366430887904,-7.464357673697464,-23.27011961499295,-30.912826376789383,-70.74501355763039,17.259662959118163,7.320007324218807,12.00151556604095,20.145005798339866,-12.922678434147144,53.21269003082688,3.6111636820963895,36.67884791458334,-45.92231556942801,78.21184076300021,26.597097674848158,16.5338421162435,9,-7.0050048828125,-25.06500244140625,-36.0625,-64.99000549316406,34.100006103515625,3,-0.018221377255582927,1.9616532116532117,431.17999267578125,1.096779101298545,424.1900024414063,-1.025292147950872,419.5299987792969,-0.018221377255582927
|
|
3566,2021-09-24,432.6099853515625,433.6099853515625,424.0700073242188,427.4400024414063,873300.0,0.0016206656097752514,1.661088079814069,-4.743119522916206,75.58357803732993,63.3022789860151,-7.892215366757796,-22.92694519552157,-30.445088324974904,-70.45049749723393,17.615651766305117,9.539978027343693,16.531617427705612,19.436488342285145,-14.699991036952042,53.57296772152233,2.368248652666523,36.50472803190377,-44.56900448961966,81.03093543748369,23.131158753708633,17.068239689618597,9,-7.704986572265625,-25.764984130859375,-37.22498321533203,-62.139984130859375,26.27001953125,4,-0.02514961451107678,-1.9816708206177085,431.9100036621094,1.9616532116532117,431.17999267578125,1.096779101298545,424.1900024414063,-0.02514961451107678
|
|
3567,2021-09-27,430.7200012207031,434.92999267578125,427.80999755859375,430.4800109863281,698100.0,-0.004368794514355678,-1.5519617601697604,0.046419927985361466,75.56612374726498,65.32596494061964,-5.726539550448933,-20.119204176879236,-27.24084414140617,-67.52204179554076,17.936880751078377,7.1199951171875,16.137537264064804,16.30900421142576,-18.515465858698747,51.133474281550264,-1.1032308236365225,33.72123924648804,-40.70785930026926,62.858757178577974,-0.9159261443171758,17.412235035062256,9,-5.81500244140625,-23.875,-36.295005798339844,-60.25,33.920013427734375,0,-0.006454306211501781,1.661088079814069,432.6099853515625,-1.9816708206177085,431.9100036621094,1.9616532116532117,431.17999267578125,-0.006454306211501781
|
|
3568,2021-09-28,414.5400085449219,429.45001220703125,413.70001220703125,427.8900146484375,1149400.0,-0.03756499031836358,-1.0958085534504358,-55.62728891149542,67.34275871949808,66.65635640704882,10.637798848985824,-4.1504294647467646,-9.951028536443914,-50.37418729703347,17.04837790503369,17.019989013671875,14.741515635585642,0.12801055908204262,-34.696473852679844,34.95249497084393,-17.2842316467989,17.540252764962986,-22.635552008336617,3.5562934442750374,-63.34080407520435,17.412242205880933,9,10.364990234375,-7.69500732421875,-20.115013122558594,-44.07000732421875,52.94000244140625,1,0.043879968317786844,-1.5519617601697604,430.7200012207031,1.661088079814069,432.6099853515625,-1.9816708206177085,431.9100036621094,0.043879968317786844
|
|
3569,2021-09-29,410.2200012207031,419.0,408.5,418.0700073242188,898900.0,-0.010421207205988159,1.1627207497713536,0.5880151696296559,41.48400190667029,64.5188836752981,15.186217947308648,1.0130414508498689,-4.879275402439816,-45.24467837366251,17.14547278473167,10.5,13.62445783132597,-4.694496154785156,-38.93889944421295,29.549907134642638,-21.81669779949908,12.427705489928769,-16.49892265261252,5.968080442705951,-57.22981380452778,17.122201644713908,9,12.69000244140625,-3.375,-15.795005798339844,-38.79499816894531,63.72000122070318,2,0.057237606446438605,-1.0958085534504358,414.5400085449219,-1.5519617601697604,430.7200012207031,1.661088079814069,432.6099853515625,0.057237606446438605
|
|
3570,2021-09-30,404.70001220703125,411.2999877929688,403.3200073242188,410.2799987792969,798400.0,-0.013456167415645037,1.0944927930922308,0.7108257622585271,33.22621436770312,61.52513000805223,19.33093964752885,7.647331899997198,1.3334996656458316,-38.843584770047016,17.716274758522797,7.97998046875,13.03099876090755,-10.672985839843761,-44.059394855931885,22.713423176244362,-27.366190347887823,6.0202186682003,-9.234976488695509,4.365724524906277,-53.75011836523489,16.693204508044065,9,15.619995117187557,2.144989013671875,-8.875015258789062,-32.260009765625,63.209991455078125,3,0.09577459372108588,1.1627207497713536,410.2200012207031,-1.0958085534504358,414.5400085449219,-1.5519617601697604,430.7200012207031,0.09577459372108588
|
|
3571,2021-10-01,401.3699951171875,408.1900024414063,399.3800048828125,407.5199890136719,787700.0,-0.008228359252285378,1.352462790252309,1.1021520960376274,31.761612957354117,59.21933081914689,20.9127537784168,12.64977312529038,4.937621338841211,-34.60743473970922,18.545017665943817,8.809997558593807,12.684907453366804,-14.653002929687489,-46.28599830186977,16.97999244249479,-30.4695006157786,1.1634947564036224,-4.230760534616422,5.597724100396428,-47.17702994610787,15.81649768609113,10,16.980010986328125,5.475006103515625,-4.034996032714844,-26.989990234375,64.77001953125,4,0.161048447653803,1.0944927930922308,404.70001220703125,1.1627207497713536,410.2200012207031,-1.0958085534504358,414.5400085449219,0.161048447653803
|
|
3572,2021-10-04,392.5700073242188,401.4599914550781,390.4200134277344,401.30999755859375,956600.0,-0.021924877046176183,1.442478951597113,1.421138033872055,29.845557702912018,55.49657254553114,28.48141878264846,22.96091782938305,13.691377279750782,-24.67455887950956,19.48683368823164,11.03997802734375,10.75663273849409,-23.664991760253827,-54.564868723162306,7.234885202654652,-39.114930241708066,-8.215053278799587,44.75,5.508567675448859,-42.46281206650116,15.449938481454252,10,21.300003051757756,14.274993896484318,5.552490234374943,-18.190002441406307,77.6699829101562,0,0.16891254125746058,1.352462790252309,401.3699951171875,1.0944927930922308,404.70001220703125,1.1627207497713536,410.2200012207031,0.16891254125746058
|
|
3573,2021-10-05,397.1199951171875,404.80999755859375,396.67999267578125,399.0700073242188,818300.0,0.011590258318463276,-4.74555179330127,0.2231137741277769,34.901063662721484,51.6733629219914,22.001420221479123,20.29081941251593,9.384024606609671,-28.097130008803276,20.832116866107743,12.239990234374943,8.841999289512444,-19.648004150390648,-48.69773246135395,9.401724160572655,-34.17286830587227,-5.123139994909025,39.262012329101594,23.442914056351835,-26.404821915625167,14.524864155481644,10,16.750015258789062,9.725006103515625,1.2299957275390625,-22.714996337890625,60.239990234375,1,0.17002422532596295,1.442478951597113,392.5700073242188,1.352462790252309,401.3699951171875,1.0944927930922308,404.70001220703125,0.17002422532596295
|
|
3574,2021-10-06,398.1300048828125,400.67999267578125,392.5199890136719,392.6600036621094,810700.0,0.0025433364676763492,-1.8382470796159582,-2.805111271088215,28.49109188206593,46.4668892203911,17.668254972789043,21.757267066437294,8.7626633515207,-28.069703455502463,21.687638607141217,8.160003662109375,8.315988970753892,-19.501994323730457,-44.84513241642679,5.841143768965878,-32.173563370078625,-6.8304252773822896,37.3327626831055,36.925291766236136,-9.04972449985447,12.67156904634816,10,14.544998168945312,8.714996337890625,2.9749908447265625,-21.955001831054688,54.8699951171875,2,0.1741893483359247,-4.74555179330127,397.1199951171875,1.442478951597113,392.5700073242188,1.352462790252309,401.3699951171875,0.1741893483359247
|
|
3575,2021-10-07,399.7200012207031,408.6099853515625,398.3999938964844,401.010009765625,708700.0,0.003993661161907802,-4.195893740439047,-0.23583331938563162,30.063896937672652,41.409146875984746,12.32837545676341,19.51465177651039,7.53428944381551,-28.600729312453154,20.294534259827206,10.47998046875,6.178270921991441,-16.862498474121082,-43.38018365884551,9.655186710603346,-30.121341066483296,-3.6036558817588684,34.84191126245122,51.12700465901293,7.465736035903454,13.258842592362225,10,12.955001831054688,7.125,1.3849945068359375,-19.050003051757812,52.8699951171875,3,0.1856799784700367,-1.8382470796159582,398.1300048828125,-4.74555179330127,397.1199951171875,1.442478951597113,392.5700073242188,0.1856799784700367
|
|
3576,2021-10-08,397.2200012207031,401.760009765625,393.7200012207031,401.4100036621094,560500.0,-0.006254378045545073,2.2883372026261264,3.2480423931300417,32.22876190050199,36.59388444856663,10.371000527111846,20.85004769909142,10.059030697720857,-25.00546763285439,19.221892961331616,8.040008544921875,2.4987989373797177,-17.944499206542957,-45.450970672785616,9.5619722596997,-31.697734939664258,-4.191263473421657,36.459073281342796,37.383168162349065,-7.097533507697463,13.753235733121322,10,12.715011596679688,9.625,5.689994812011719,-15.43499755859375,64.739990234375,4,0.1779618403508576,-4.195893740439047,399.7200012207031,-1.8382470796159582,398.1300048828125,-4.74555179330127,397.1199951171875,0.1779618403508576
|
|
3577,2021-10-11,386.0400085449219,399.3999938964844,385.6099853515625,399.3999938964844,790400.0,-0.02814559347823331,1.064374800127918,3.1885387988171714,22.47075855331849,31.60810665232445,16.25613207605477,30.516759807409983,21.221404043461234,-12.756641561291417,18.27310244074501,13.790008544921875,-2.341562019565572,-27.170492553710915,-57.14114576065913,2.800160653237299,-42.15581915718502,-12.185165950236808,46.77388473563781,1.8696660580842392,-39.23830097611039,14.985326603474105,10,16.264984130859375,20.80499267578125,15.602493286132812,-1.0900115966796875,91.8699951171875,0,0.20749146288083442,2.2883372026261264,397.2200012207031,-4.195893740439047,399.7200012207031,-1.8382470796159582,398.1300048828125,0.20749146288083442
|
|
3578,2021-10-12,384.5700073242188,389.739990234375,383.239990234375,388.4400024414063,828100.0,-0.003807898632693152,1.0092826685785796,0.2896706108090822,13.454590177898822,28.493727571349844,14.558830113121928,30.732638226626307,22.57639170441024,-10.356973113522088,17.32399787880173,6.5,-7.736352769948667,-26.843994140624943,-59.18830341172958,5.500315130479692,-43.01614877617726,-10.671839505072626,46.35572963918099,5.2424806693902575,-28.176413986887898,16.17215463555232,10,12.699981689453068,22.274993896484318,16.724990844726506,2.864990234374943,81.26998901367182,1,0.22276823797631873,1.064374800127918,386.0400085449219,2.2883372026261264,397.2200012207031,-4.195893740439047,399.7200012207031,0.22276823797631873
|
|
3579,2021-10-13,400.7099914550781,402.0700073242188,388.3299865722656,390.3699951171875,1450500.0,0.04196891027243366,1.104133417143542,-2.6718370501214395,30.29803034647766,28.168373791213682,-3.4330338808547367,13.86706455651472,6.349893900952793,-25.368674734301123,16.485959186535602,17.5,-13.027575823274162,-9.792008972167991,-42.26996126728761,22.68594332295163,-26.030985119727802,6.446967175391819,27.354600704580207,68.86087734746019,39.40986049629312,16.238976147559825,10,-4.785003662109375,6.135009765625,-0.2799835205078125,-11.284988403320312,72.52999877929688,2,0.14137404882462268,1.0092826685785796,384.5700073242188,1.064374800127918,386.0400085449219,2.2883372026261264,397.2200012207031,0.14137404882462268
|
|
3580,2021-10-14,406.989990234375,410.67999267578125,402.0799865722656,404.4800109863281,708700.0,0.015672179165018063,-1.3529338092554324,0.24274469410101499,34.88673276652307,28.51560932556579,-10.453316636938496,6.382438140857403,-0.040852111948311176,-30.552094486290457,15.008064097255042,9.970001220703125,-16.620317231775346,-2.5395095825195426,-34.1615596467193,29.082540481680212,-18.35053461461945,13.271515449580363,18.38512580976635,86.55247043331843,60.99764334780426,15.811025032099884,10,-10.029998779296875,3.290008544921875,-9.879989624023438,-17.564987182617188,66.010009765625,3,0.11304948738205822,1.104133417143542,400.7099914550781,1.0092826685785796,384.5700073242188,1.064374800127918,386.0400085449219,0.11304948738205822
|
|
3581,2021-10-15,403.510009765625,409.4100036621094,403.0,408.0899963378906,815500.0,-0.008550530853955296,-1.2892845270597981,-1.8247109317057157,34.244349296610864,29.004363947087885,-7.417925735756796,8.482732977771775,3.1592869944686868,-26.07916346758452,13.295478284392576,6.410003662109375,-17.4045926566086,-4.867491149902321,-35.54330695909164,25.808324659286995,-20.20539905449698,10.470416754692337,19.33699872993037,73.87032699626538,50.84340824523307,15.33790790459465,10,-6.550018310546875,6.769989013671875,1.7849884033203125,-5.6450042724609375,57.41998291015625,4,0.12163263707082073,-1.3529338092554324,406.989990234375,1.104133417143542,400.7099914550781,1.0092826685785796,384.5700073242188,0.12163263707082073
|
|
3582,2021-10-18,417.3800048828125,417.6199951171875,400.2999877929688,401.25,647700.0,0.03437336071351438,1.0854933893833207,-3.521845452667631,51.689670461515114,30.869764702509396,-19.443179654241646,-5.856878149429747,-10.645911229396916,-38.9556888398526,12.776855445694938,17.320007324218693,-16.838343442419557,9.110003662109364,-21.41595665917356,39.63596398339229,-6.152976498532098,24.372983822750825,3.0905825170720505,99.30194822486783,70.76302352077357,15.262980160641472,10,-16.95001220703125,-7.100006103515625,-12.085006713867188,-19.514999389648438,41.3800048828125,0,0.10680910932660104,-1.2892845270597981,403.510009765625,-1.3529338092554324,406.989990234375,1.104133417143542,400.7099914550781,0.10680910932660104
|
|
3583,2021-10-19,416.6400146484375,420.5799865722656,414.3200073242188,417.6400146484375,493600.0,-0.001772941266275474,-1.2198450317079224,-0.06199626145591318,53.98957182427838,33.702929140533,-17.481447302751576,-6.020172874770424,-9.820018337147417,-37.19009978138911,12.213639001733826,6.259979248046818,-15.821844448750596,8.747512817382812,-21.129333611100662,38.62435924586629,-6.190910396858953,23.68593603162458,-33.4000244140625,87.78303279433139,54.05967467907729,14.938423214241737,10,-14.730026245117188,-6.360015869140625,-11.345016479492188,-18.775009155273438,41.219970703125,1,0.14705738013515512,1.0854933893833207,417.3800048828125,-1.2892845270597981,403.510009765625,-1.3529338092554324,406.989990234375,0.14705738013515512
|
|
3584,2021-10-20,414.3999938964844,423.8999938964844,413.6600036621094,419.6600036621094,524600.0,-0.005376393704870752,-2.038577172456261,5.260009765625,56.284002620764554,36.6162742164321,-14.182236012659757,-5.377427265862195,-7.461291287456959,-33.847577646138916,11.420945889706724,10.239990234375,-13.83033579972249,7.34649200439452,-20.660781786213533,35.35376579500257,-6.657144890909478,21.350128899698518,-30.413203735351544,59.7457731225551,21.38731531797496,14.003636895304014,10,-10.830001831054688,-4.1199951171875,-9.104995727539062,-16.534988403320312,42.17999267578125,2,0.12413128185097366,-1.2198450317079224,416.6400146484375,1.0854933893833207,417.3800048828125,-1.2892845270597981,403.510009765625,0.12413128185097366
|
|
3585,2021-10-21,424.0400085449219,424.8500061035156,416.1400146484375,416.2699890136719,566800.0,0.02326258395371883,-1.16937132780493,-1.4771872824321188,63.57649081675961,40.09935520712739,-22.36118321410936,-16.482330511564328,-16.96323661976453,-42.245829887916784,10.261341896683266,10.45001220703125,-12.171790344884414,17.38000640869143,-9.348783378161272,44.10879619554413,4.01561151526505,30.744401302117808,-38.456690234375,96.70062340342218,51.959283315706315,13.364394893426361,10,-19.995010375976562,-13.760009765625,-18.745010375976562,-24.675003051757812,39.220001220703125,3,0.1160267444062204,-2.038577172456261,414.3999938964844,-1.2198450317079224,416.6400146484375,1.0854933893833207,417.3800048828125,0.1160267444062204
|
|
3586,2021-10-22,421.7300109863281,424.5700073242188,418.8999938964844,422.489990234375,444600.0,-0.005447593415820462,1.304877216705197,-0.09780918117262616,68.93507481763758,45.26205701427396,-18.113659523219667,-15.841424136238402,-14.5420667231312,-38.72938492828064,9.589791712595028,5.670013427734432,-10.092493107258576,15.614007568359398,-9.270224650110436,40.49823978682923,3.171891459124481,28.056123677594314,-33.790691408203145,87.29127173055046,36.03455927205073,12.442116109234902,10,-17.685012817382812,-11.45001220703125,-16.435012817382812,-22.365005493164062,32.67999267578125,4,0.1215706439619113,-1.16937132780493,424.0400085449219,-2.038577172456261,414.3999938964844,-1.2198450317079224,416.6400146484375,0.1215706439619113
|
|
3587,2021-10-25,427.9400024414063,430.0,423.0299987792969,423.739990234375,636700.0,0.014725040412832957,-1.4804296357436086,-5.526482753082033,69.59065461895696,51.499397507724865,-19.84165960642639,-23.473882994425708,-20.5603077804044,-43.62996222962437,8.931188536305264,8.269989013671875,-7.910020826853668,21.962998962402423,-2.367456797602415,46.29345472240726,9.797771082400004,34.12822684240484,-37.786041671757914,87.39291297258869,31.270528534119876,12.165227880002414,10,-18.775009155273494,-17.660003662109432,-22.645004272460994,-28.574996948242244,20.489990234374943,0,0.0770902230363284,1.304877216705197,421.7300109863281,-1.16937132780493,424.0400085449219,-2.038577172456261,414.3999938964844,0.0770902230363284
|
|
3588,2021-10-26,432.7300109863281,435.0,427.1099853515625,431.0,629900.0,0.011193177823046963,1.5167554939037746,0.4119061805182105,70.9849696064216,56.02016853660752,-19.08917993655706,-28.28126492765432,-25.057043228011253,-47.26357011063067,9.55609814534974,7.8900146484375,-5.509394351432547,25.84350738525393,-1.0587216891377693,52.74573645964563,12.39239284805808,39.29462192244978,-39.38836707825158,89.36274881340371,29.53924679267466,13.451114537195838,10,-15.08001708984375,-22.45001220703125,-27.435012817382812,-33.36500549316406,17.949981689453125,1,0.060152977880980174,-1.4804296357436086,427.9400024414063,1.304877216705197,421.7300109863281,-1.16937132780493,424.0400085449219,0.060152977880980174
|
|
3589,2021-10-27,433.70001220703125,438.3599853515625,428.0,432.95001220703125,533700.0,0.0022415852750590215,1.0576048876874402,0.43352325848048123,70.76510670898301,60.00665453021418,-16.63697661579596,-28.882848608888708,-25.234818576583166,-47.09316143206013,10.681848140548295,10.3599853515625,-0.9586096366113566,25.639508056640636,-3.8044749946712386,55.08349110795251,10.917516530984699,40.361499582296574,-36.192532689762345,79.02799600057135,17.356569580420043,14.721991525655936,10,-14.370025634765625,-22.9000244140625,-19.375015258789062,-34.33500671386719,2.019989013671875,2,0.05570664621747401,1.5167554939037746,432.7300109863281,-1.4804296357436086,427.9400024414063,1.304877216705197,421.7300109863281,0.05570664621747401
|
|
3590,2021-10-28,443.4599914550781,443.6000061035156,435.30999755859375,435.30999755859375,687400.0,0.02250398656522945,-1.0343594486611574,10.866658528645834,75.95420579573909,64.64108303011733,-23.10990091119237,-37.513475939081616,-34.03736424963381,-55.63465958427537,11.852072391067592,9.899993896484375,4.914742279295922,33.46148834228518,0.10624681962531213,66.81672986494505,16.783867580955246,50.13910910361511,-41.050211237693986,99.43313935530104,33.25642780289603,16.677620761329926,10,-21.509994506835938,-30.039993286132812,-29.50499725341797,-44.09498596191406,-19.91998291015625,3,0.029585521512635715,1.0576048876874402,433.70001220703125,1.5167554939037746,432.7300109863281,-1.4804296357436086,427.9400024414063,0.029585521512635715
|
|
3591,2021-10-29,466.010009765625,467.0400085449219,446.0799865722656,446.6199951171875,1346200.0,0.05085017531470171,-1.0478739105673847,2.3791446833845704,89.80588143257958,68.8762175824578,-40.07641923131115,-57.9433115065674,-55.51291090056441,-76.76234347917568,13.208358353211514,23.58001708984375,9.635341270423169,52.779505920410145,11.38629823066924,94.17271361015105,32.082902075539664,73.47610976528063,-57.83359792418247,97.6596261060106,22.384003099512597,20.696603844870456,10,-25.660003662109375,-40.87001037597656,-50.135009765625,-65.09500122070312,-31.05999755859375,4,-0.005901160795629856,-1.0343594486611574,443.4599914550781,1.0576048876874402,433.70001220703125,1.5167554939037746,432.7300109863281,-0.005901160795629856
|
|
3592,2021-11-01,458.8800048828125,469.4400024414063,456.1000061035156,468.0,788700.0,-0.015300111013491935,1.2233327229817592,-0.4703449317879919,85.0155535845145,72.32354888915071,-29.547837260123913,-48.054598672975715,-47.4123310560048,-68.27822002067217,14.078899337387707,13.339996337890682,13.761749552810443,42.33400115966799,-2.5654393319699125,87.2334416513059,19.884280913849068,64.78372140548692,-41.28541756881327,75.05316963094859,-8.706040913417283,22.44972024581894,11,-17.330001831054688,-32.540008544921875,-43.0050048828125,-57.964996337890625,-32.8800048828125,0,-0.00974111134313782,-1.0478739105673847,466.010009765625,-1.0343594486611574,443.4599914550781,1.0576048876874402,433.70001220703125,-0.00974111134313782
|
|
3593,2021-11-02,464.6400146484375,470.1099853515625,460.7699890136719,461.5,676700.0,0.01255232240309967,-3.0608356442474824,-0.3443000361392566,83.390794869171,75.3354146945292,-31.048044544177003,-51.117644634585986,-52.325336475399126,-72.77259051972885,15.281017671436093,11.22998046875,18.7943575073852,44.71800994873047,-4.020876002392242,93.45689589985318,20.348566973169113,69.08745292429182,-37.71325261150503,87.01027640485268,1.3100770913474946,24.36944297556135,11,-21.5150146484375,-37.96502685546875,-48.7650146484375,-63.725006103515625,-47.720001220703125,1,-0.03488727070767095,1.2233327229817592,458.8800048828125,-1.0478739105673847,466.010009765625,-1.0343594486611574,443.4599914550781,-0.03488727070767095
|
|
3594,2021-11-03,467.4800109863281,469.1000061035156,462.1600036621094,466.1300048828125,561800.0,0.006112250878864689,2.023968618064559,0.42993624382848034,82.77170611730402,77.46821639458972,-28.57141297031535,-51.11649055157386,-54.31428675179416,-74.30672658690253,16.27445234537458,6.94000244140625,21.368461028745457,44.09050598144529,-7.880997964577546,96.06200992746813,18.104754008433872,70.07625795445671,-31.916604286469635,92.44259974779142,6.567232014081725,25.985751973011414,11,-22.975021362304688,-40.805023193359375,-51.605010986328125,-66.56500244140625,-57.9000244140625,2,-0.03593740462849049,-3.0608356442474824,464.6400146484375,1.2233327229817592,458.8800048828125,-1.0478739105673847,466.010009765625,-0.03593740462849049
|
|
3595,2021-11-04,473.9400024414063,478.6600036621094,469.0199890136719,469.92999267578125,676700.0,0.013818754392189714,-2.3070279211465783,2.9703641747858547,86.96335585019963,79.47135873154105,-30.406253636389295,-54.52661577377597,-59.91185994488882,-79.37123583026482,18.107865690639507,11.17999267578125,24.244819646059398,46.83949737548835,-8.505551866488645,102.18454661746534,19.166972754499852,74.51202199647685,-31.467280011207038,85.5125882601994,-1.8036203225422156,27.672524620988497,11,-23.095001220703182,-42.99000549316412,-59.06250000000006,-73.02499389648443,-70.1900024414063,3,-0.0806431215424327,2.023968618064559,467.4800109863281,-3.0608356442474824,464.6400146484375,1.2233327229817592,458.8800048828125,-0.0806431215424327
|
|
3596,2021-11-05,467.9100036621094,477.3800048828125,465.7799987792969,474.2799987792969,817600.0,-0.012723126868875001,-1.1825024976745788,-1.5885235920852134,78.89739527321477,80.50544102645858,-19.150629980578913,-45.2491063017913,-52.94664752865248,-71.99970389175729,19.59032230301548,11.600006103515625,27.293812096859938,37.274998474121105,-19.055456226979288,93.6054531752215,9.109771123570908,65.4402258246713,-18.199824985528096,52.34928562345957,-32.068989150703906,28.165227350550186,11,-15.025009155273438,-36.96000671386719,-54.32749938964844,-62.470001220703125,-72.82000732421875,4,-0.09482591688556474,-2.3070279211465783,473.9400024414063,2.023968618064559,467.4800109863281,-3.0608356442474824,464.6400146484375,-0.09482591688556474
|
|
3597,2021-11-08,466.1400146484375,471.8200073242188,456.760009765625,471.8200073242188,736300.0,-0.003782755230320012,4.302822879616509,0.8916792825249692,77.9787405068138,81.2825266820577,-12.730915458027084,-39.1792835442094,-50.292054205682746,-69.07869554115314,20.292171298824456,15.059997558593807,29.092599095080573,31.50000915527346,-22.835037254663916,85.83505556521084,4.332485950304772,58.66753236024215,-10.639870974750579,42.83108446125311,-39.461229011557876,27.167523204968703,11,-12.810012817382812,-35.19001770019531,-53.542510986328125,-59.295013427734375,-63.660003662109375,0,-0.06691123152113365,-1.1825024976745788,467.9100036621094,-2.3070279211465783,473.9400024414063,2.023968618064559,467.4800109863281,-0.06691123152113365
|
|
3598,2021-11-09,470.239990234375,471.8399963378906,465.2999877929688,466.8399963378906,613600.0,0.008795588143252875,-1.0185177336027342,-0.5985912466016854,80.9123176910432,82.40999456895328,-12.237446709588085,-38.50623336881017,-53.7171786151041,-71.96290558873818,20.886306099847047,6.540008544921818,31.054313446304718,31.316485595703114,-19.81142196151569,82.44439315292192,5.752531817093711,56.880439374312516,-13.47998046875,61.552439386359616,-22.617304413167894,25.563953778609413,11,-13.254989624023438,-39.28999328613281,-59.882484436035156,-63.394989013671875,-79.6199951171875,1,-0.0940796001044596,4.302822879616509,466.1400146484375,-1.1825024976745788,467.9100036621094,-2.3070279211465783,473.9400024414063,-0.0940796001044596
|
|
3599,2021-11-10,457.3599853515625,467.55999755859375,453.8500061035156,464.5499877929688,647500.0,-0.02739027975139441,1.0756954808185444,-2.1147103966394867,67.80674890150051,81.50472158070455,4.863075401389551,-22.308304409239213,-39.835461987766166,-58.005054037220646,22.121081580003764,16.389984130859375,32.417246529972715,15.603981018066406,-32.81517366035922,64.02313569649203,-8.605596321146379,39.81355835727919,21.300018310546875,14.147438909485421,-65.61016139889317,24.209577339212803,11,5.010009765625,-26.409988403320312,-47.002479553222656,-50.514984130859375,-72.69998168945312,2,-0.08842044170685992,-1.0185177336027342,470.239990234375,4.302822879616509,466.1400146484375,-1.1825024976745788,467.9100036621094,-0.08842044170685992
|
|
3600,2021-11-11,453.0,462.9100036621094,452.510009765625,461.5,507000.0,-0.009532940115456467,-1.1940960597476178,1.182197095101051,66.35289393660344,78.89883408115165,11.978265882512972,-15.098749133864999,-34.35419075006291,-52.690528190766884,23.683063661767424,10.399993896484375,33.29940418002445,8.943495178222634,-36.81991175282616,54.706902109271425,-13.938208287301734,31.825198643747,25.163803710937486,1.9702063955628635,-73.66048388539626,22.881703465524385,11,12.585006713867188,-22.050003051757812,-43.23999786376953,-46.154998779296875,-82.4299926757812,3,-0.09584991926652175,1.0756954808185444,457.3599853515625,-1.0185177336027342,470.239990234375,4.302822879616509,466.1400146484375,-0.09584991926652175
|
|
3601,2021-11-12,452.5899963378906,457.4400024414063,450.6099853515625,457.4400024414063,721600.0,-0.0009050853468197673,1.8164983482774468,0.5705889533547861,63.72341773893916,76.53304120942106,11.49306752466424,-11.408170121366425,-32.573723361096086,-51.32330811099507,25.267137799560956,6.830017089843807,34.33744151461656,6.079492187500023,-35.61168996291315,47.77067433791319,-14.766098887706562,26.925083262706607,24.547655615234362,9.326471793176314,-62.13887877239337,20.845591075206595,11,12.044998168945312,-21.639999389648438,-42.829994201660156,-45.7449951171875,-69.27999877929688,4,-0.10791223123152749,-1.1940960597476178,453.0,1.0756954808185444,457.3599853515625,-1.0185177336027342,470.239990234375,-0.10791223123152749
|
|
3602,2021-11-15,461.9599914550781,464.6700134277344,454.6600036621094,455.75,737600.0,0.02070305396275729,-1.3861808579129429,-1.2804089979549953,65.4836290038377,74.5433561132729,2.9121585300254083,-18.200237045220547,-40.43482880394822,-59.71196059511465,26.540203045726983,12.08001708984375,34.27994387983534,13.220487976074196,-26.639706093435393,53.080682045583785,-6.7096090586805985,33.15058501082899,13.586000501953094,53.4620830428439,-15.089189995785091,19.930097034754784,11,2.6750030517578125,-31.009994506835938,-53.569984436035156,-55.114990234375,-73.16998291015625,0,-0.14475278455729657,1.8164983482774468,452.5899963378906,-1.1940960597476178,453.0,1.0756954808185444,457.3599853515625,-0.14475278455729657
|
|
3603,2021-11-16,477.9100036621094,485.8299865722656,463.7300109863281,464.510009765625,1390100.0,0.03452682592012346,-1.95454387822337,2.157811970180206,70.21121229074438,73.1477456880996,-12.245273043291604,-30.909445112832998,-54.599216009793906,-74.60634034720397,28.082029220099407,23.8699951171875,30.836635129633976,26.107000732421852,-12.771506138794336,64.98550760363804,6.667747296813786,45.54625416802992,-27.300018310546875,77.51282613385969,9.861851484817606,19.439253435608084,11,-9.690017700195312,-43.37501525878906,-73.33500671386719,-71.06500244140625,-86.35000610351562,1,-0.1578330482680408,-1.3861808579129429,461.9599914550781,1.8164983482774468,452.5899963378906,-1.1940960597476178,453.0,-0.1578330482680408
|
|
3604,2021-11-17,465.8399963378906,477.7999877929688,465.3399963378906,476.7799987792969,866700.0,-0.025255816433489953,-1.0871003194888273,-0.8164184645096346,60.01970198358804,70.15400636958722,-0.4831778986924178,-15.587254371930271,-40.66616823953427,-61.54176689495978,29.490914476148212,12.57000732421875,27.891501434077156,11.464993286132824,-23.615531570973246,46.545518143238894,-6.075269142420211,29.00525571468586,-14.525610961914083,43.242505560663,-19.546021878590658,17.540262428553046,11,2.3799896240234375,-28.760009765625,-63.782501220703125,-58.9949951171875,-65.08999633789062,2,-0.1614717538468795,-1.95454387822337,477.9100036621094,-1.3861808579129429,461.9599914550781,1.8164983482774468,452.5899963378906,-0.1614717538468795
|
|
3605,2021-11-18,473.239990234375,474.05999755859375,462.0499877929688,469.0,750300.0,0.015885269523136625,3.0850339429923617,-0.3875675766147254,53.74494087118499,67.35928921380615,-8.932230347008272,-20.14517293025642,-47.36372431899372,-67.93989266701658,30.79972824759479,12.010009765624943,25.258070026333712,16.404988098144543,-16.554953313869362,49.36492951015845,-0.07498260786240962,32.884958804151495,-21.23529283447266,64.25327682700382,5.632989375456532,16.479970706006952,11,-5.0200042724609375,-30.175003051757812,-71.85499572753906,-66.39498901367188,-73.1699829101562,3,-0.18717772884830775,-1.0871003194888273,465.8399963378906,-1.95454387822337,477.9100036621094,-1.3861808579129429,461.9599914550781,-0.18717772884830775
|
|
3606,2021-11-19,473.0,478.2799987792969,469.0899963378906,474.3500061035156,872300.0,-0.0005071216281957724,-1.004359647633976,-0.31839839926297,57.87594958945596,65.12564577854415,-8.822024671328336,-16.7247071171646,-46.5666007473086,-66.66227415632142,32.25427711109103,9.19000244140625,22.52682969049033,13.601498413085949,-15.626157626947702,42.8291544531196,-1.012329606930848,28.215326433102746,-20.318796816650377,58.83864739596898,2.202121949107905,14.613828020016825,11,-4.7800140380859375,-29.935012817382812,-69.3800048828125,-66.15499877929688,-72.0,4,-0.21655389572046768,3.0850339429923617,473.239990234375,-1.0871003194888273,465.8399963378906,-1.95454387822337,477.9100036621094,-0.21655389572046768
|
|
3607,2021-11-22,460.92999267578125,473.42999267578125,458.2699890136719,473.42999267578125,795800.0,-0.02551798588629761,1.4256005859375,9.259217397201438,48.06668897308218,61.47613147654849,2.716935784497764,-2.1675826419027544,-34.05339857468425,-53.60247531822296,33.056729445374565,15.160003662109375,18.23316788479093,-0.11800842285157387,-25.316198592858086,25.08018174715494,-12.717103507854802,12.481086662151654,-7.585813824653314,9.651683228396852,-41.36058379590878,12.599095085003247,11,7.2899932861328125,-17.865005493164062,-57.30999755859375,-54.084991455078125,-62.23999023437494,0,-0.1683986643320594,-1.004359647633976,473.0,3.0850339429923617,473.239990234375,-1.0871003194888273,465.8399963378906,-0.1683986643320594
|
|
3608,2021-11-23,458.760009765625,465.3900146484375,454.7799987792969,460.7099914550781,600200.0,-0.004707836210785743,-1.1412738543594545,0.15599853515625,45.42400980355418,58.98916046566555,3.4500404055144145,2.1634094407195334,-31.307359451367688,-50.51297123466344,33.46971600916331,10.610015869140625,15.372777480709715,-3.5894912719726335,-25.03933504897668,17.860352505031415,-14.314413160474658,7.135430616529391,-4.766114760074288,16.936216963098406,-27.64423132427596,10.72492188850202,11,9.459976196289062,-9.0150146484375,-53.40501403808594,-51.915008544921875,-67.30999755859375,1,-0.15251983549405268,1.4256005859375,460.92999267578125,-1.004359647633976,473.0,3.0850339429923617,473.239990234375,-0.15251983549405268
|
|
3609,2021-11-24,457.8599853515625,458.3900146484375,446.5799865722656,452.510009765625,633500.0,-0.0019618632725252327,2.6848565062558323,-2.7436029860556834,41.03877488822914,56.176480571401754,4.948875675549914,5.2346249717246565,-29.77989177107446,-48.73562871853392,33.45437985388445,12.180023193359375,12.538405505849937,-5.69751434326173,-22.591190310446393,11.196161623922933,-14.144352326854062,2.7493236403306014,27.970001220703125,35.5835786611934,-3.66146078580735,8.446837983592326,11,8.345001220703125,-8.114990234375,-51.764991760253906,-51.014984130859375,-70.29998779296875,2,-0.1448040665577296,-1.1412738543594545,458.760009765625,1.4256005859375,460.92999267578125,-1.004359647633976,473.0,-0.1448040665577296
|
|
3610,2021-11-26,456.5799865722656,462.1099853515625,453.6400146484375,460.17999267578125,418700.0,-0.0027956118032765875,1.2707722265175967,-0.6729014078079723,43.33292868286992,53.91087067628295,7.588065899850278,7.955838059771395,-28.115848616464973,-46.67983656515065,33.203453179598974,8.469970703125,8.792937816396034,-7.633512878417946,-22.083437335224062,6.81641157838817,-14.858475106821004,-0.4085506500148881,28.464999999999975,31.545729177296472,-5.792134399697083,7.224962228403053,11,9.625,-5.5949859619140625,-49.654991149902344,-49.7349853515625,-75.75997924804682,4,-0.12227865481228029,2.6848565062558323,457.8599853515625,-1.1412738543594545,458.760009765625,1.4256005859375,460.92999267578125,-0.12227865481228029
|
|
3611,2021-11-29,463.260009765625,466.7200012207031,455.5,458.5,758900.0,0.014630565048435518,-1.0855001928618428,-1.3222226931717034,48.397861189166875,52.0124520302084,2.8840408681481904,1.1164703311019366,-34.32983251738767,-52.46884716341833,31.89355493523277,11.220001220703125,7.449572314719603,-0.8159896850585824,-15.24625811530791,13.614278745190745,-8.031123900183218,6.399144530066053,21.015676806640613,62.122977287425506,24.427417963326867,7.215134215124659,11,2.944976806640625,-10.89501953125,-56.097511291503906,-56.415008544921875,-100.77999877929688,0,-0.13640288630433617,1.2707722265175967,456.5799865722656,2.6848565062558323,457.8599853515625,-1.1412738543594545,458.760009765625,-0.13640288630433617
|
|
3612,2021-11-30,454.4100036621094,468.7699890136719,452.20001220703125,463.1900024414063,1266300.0,-0.01910375581089563,-1.5106060290795933,-1.8445337744268469,41.63585509331835,48.83741234160552,11.79033451281947,10.134000206849237,-24.880706392993602,-42.83235752514071,30.31598361485925,16.569976806640625,6.340912373709386,-9.44249572753904,-24.342436685336054,5.457445230257974,-16.89246620643752,-1.9925252486405611,29.11176891015623,35.2862380728406,0.5832806901107972,7.449970478898498,11,8.019989013671875,0.019989013671875,-47.24750518798828,-47.56500244140625,-85.6400146484375,1,-0.1175370331455644,-1.0855001928618428,463.260009765625,1.2707722265175967,456.5799865722656,2.6848565062558323,457.8599853515625,-0.1175370331455644
|
|
3613,2021-12-01,448.42999267578125,467.9800109863281,447.9599914550781,459.5499877929688,892200.0,-0.013159945727723832,-2.3200702461144487,1.2665144263354902,44.91052749850596,47.1586151765964,14.69407976513952,15.639157961175215,-18.50893990932218,-35.95677134846915,28.49985279789953,20.02001953125,5.536918381443172,-14.612005615234352,-31.01890041128678,1.7948891808180747,-22.815453013260594,-6.40855821720811,34.35294417648436,8.337115367159843,-27.76942223335791,8.203447398026217,12,14.0,8.039993286132812,-38.707496643066406,-41.584991455078125,-93.22000122070312,2,-0.11092030204665049,-1.5106060290795933,454.4100036621094,-1.0855001928618428,463.260009765625,1.2707722265175967,456.5799865722656,-0.11092030204665049
|
|
3614,2021-12-02,450.67999267578125,454.0,441.3999938964844,447.5,833000.0,0.005017505601207173,1.5661907751210447,-0.28597068993907315,48.645172972036626,46.59197429891324,11.25060661402307,12.718071748810814,-20.55830481935027,-37.31871912440556,26.400755323201064,12.600006103515625,3.7640546276845726,-11.522004699707054,-28.675464565021798,5.63145516560769,-20.098734632364426,-2.945274767049682,31.37888517088436,33.90573779631158,-6.24953055148378,8.576729932657372,12,9.160003662109375,6.2350006103515625,-36.714996337890625,-43.834991455078125,-102.25,3,-0.13142358531846343,-2.3200702461144487,448.42999267578125,-1.5106060290795933,454.4100036621094,-1.0855001928618428,463.260009765625,-0.13142358531846343
|
|
3615,2021-12-03,435.7200012207031,454.9400024414063,430.6700134277344,453.42999267578125,1279200.0,-0.03319426577216689,1.3415317077910247,-5.56919252989386,41.57932129569714,44.781237821828924,22.717694552756768,26.00098803694175,-5.590912057703122,-21.647967068734488,23.949779062559205,24.269989013671932,-0.7085197116562085,-24.57099609375001,-44.50838526541281,-4.6336069220872105,-34.53969067958138,-14.60230150791864,44.71252126795525,13.254569629783894,-29.52800411380712,9.968694585831392,12,16.330001831054688,22.529998779296875,-20.655014038085938,-28.355010986328125,-88.97000122070312,4,-0.11052970606624768,1.5661907751210447,450.67999267578125,-2.3200702461144487,448.42999267578125,-1.5106060290795933,454.4100036621094,-0.11052970606624768
|
|
3616,2021-12-06,423.5400085449219,436.5400085449219,413.05999755859375,435.7200012207031,1479900.0,-0.027953714866561286,2.3979737398808445,0.6877469538410639,31.345908222080638,42.923373293939875,30.33390640147627,36.560954725675685,6.432535990031909,-8.8077313819619,22.106952807507955,23.480010986328125,-3.513805737789653,-34.532489013671864,-60.00599912513235,-9.05897890221138,-47.269244069402134,-21.795733957941593,53.90676340008105,18.81172607032027,-21.685554291368952,12.736755055730246,12,17.374984741210938,25.904983520507812,-5.855010986328125,-13.555007934570312,-70.82000732421875,0,-0.10086414591024895,1.3415317077910247,435.7200012207031,1.5661907751210447,450.67999267578125,-2.3200702461144487,448.42999267578125,-0.10086414591024895
|
|
3617,2021-12-07,434.95001220703125,442.5,431.6600036621094,434.9700012207031,1223400.0,0.026939612390594725,-2.2848443373761382,0.001641135114278126,28.17961343380611,41.00732925285674,16.596374350228928,23.9209027247731,-4.94372551251098,-19.41290749926543,20.975734872439826,18.959991455078125,-5.912467597065529,-21.5629852294922,-48.720216860621235,5.594246401636838,-35.141601045056746,-7.984369413927652,37.345817787058934,39.85799216389692,3.8759201549700393,13.57861581556453,12,5.9649810791015625,14.494979858398438,-2.2050094604492188,-13.245010375976562,-98.68002319335938,1,-0.1666168506421566,2.3979737398808445,423.5400085449219,1.3415317077910247,435.7200012207031,1.5661907751210447,450.67999267578125,-0.1666168506421566
|
|
3618,2021-12-08,426.0,436.3800048828125,421.4700012207031,434.95001220703125,1858600.0,-0.020577105312900024,1.5249799736427299,447.7465648854962,29.10198252123375,39.68101898985725,22.80932904222891,30.97471874261521,4.458333947786798,-9.72349661183091,19.97391236710705,14.910003662109375,-9.233123173565161,-28.300997924804676,-57.851850388630965,1.2498545390216123,-43.07642415671779,-13.52557169289156,41.55696339925049,30.897805474508893,-3.9937827054698687,14.775426231913137,12,14.914993286132812,23.444992065429688,7.944999694824219,-3.095001220703125,-97.01998901367188,2,-0.1343427487941975,-2.2848443373761382,434.95001220703125,2.3979737398808445,423.5400085449219,1.3415317077910247,435.7200012207031,-0.1343427487941975
|
|
3619,2021-12-09,416.9200134277344,427.4700012207031,415.8399963378906,426.80999755859375,3002100.0,-0.021314522470107122,1.0749355482414946,1.1050246527138443,20.969093253824056,37.19614838662995,28.46462091015104,38.862188474681886,14.033445826409888,-0.11322713122331152,20.146003149623304,11.6300048828125,-11.046205089377224,-35.358985900878906,-69.24474511371074,-1.4732266880470775,-52.30186550729479,-18.41610629446302,46.2771927042636,9.216846750475822,-21.05351202856,16.94287960641591,12,23.994979858398438,32.52497863769531,17.97998046875,6.319976806640625,-84.3900146484375,3,-0.14801405541869628,1.5249799736427299,426.0,-2.2848443373761382,434.95001220703125,2.3979737398808445,423.5400085449219,-0.14801405541869628
|
|
3620,2021-12-10,409.5799865722656,421.3900146484375,402.3200073242188,410.0,2641100.0,-0.017605359826989964,-1.5528839574060536,0.04246856437553036,19.538918095387743,33.98959915398782,31.778419423166667,45.094529526430165,21.97146761641602,7.714674666781605,20.665349463423137,19.070007324218693,-12.798580274346023,-40.52801208496095,-79.41403497747933,-1.6419891924425656,-59.97102353122017,-21.08500063870173,49.606242873860026,18.068642537167083,-8.233257623099316,19.443011446259195,12,25.965011596679688,34.49501037597656,26.01000213623047,13.660003662109375,-78.62997436523438,4,-0.14929927218427497,1.0749355482414946,416.9200134277344,1.5249799736427299,426.0,-2.2848443373761382,434.95001220703125,-0.14929927218427497
|
|
3621,2021-12-13,403.75,414.8800048828125,401.4800109863281,412.6700134277344,1142000.0,-0.014234061144091092,1.008995138690306,21.237448230763643,20.78481219505045,31.672816609735833,31.6025177885096,49.62208960036196,28.451386358220873,13.808309692556406,21.403892279350796,13.399993896484375,-14.420363424053676,-43.91599884033201,-87.94044098160839,0.10844330094437282,-65.9282199109702,-21.903777769693818,49.74960723393497,5.53386060858108,-21.929271233017506,22.012221070638184,12,30.980010986328125,39.904998779296875,37.147499084472656,23.764999389648438,-81.22000122070312,0,-0.14117647058823535,-1.5528839574060536,409.5799865722656,1.0749355482414946,416.9200134277344,1.5249799736427299,426.0,-0.14117647058823535
|
|
3622,2021-12-14,395.0899963378906,399.8200073242188,391.0,398.2799987792969,1431900.0,-0.021448925478908643,1.8133907016587165,0.3576230537375424,19.49210710946518,28.84854767762019,34.60182905801014,55.880519644115,37.957785696248266,22.573468869407066,21.85863391040211,12.75,-16.739011436957583,-49.23250274658204,-98.52765603606133,0.06265054289724503,-73.88007939132171,-24.58492610184237,52.16725934633155,9.012771921141189,-18.964772159727993,24.647576644739647,12,27.8800048828125,43.32499694824219,46.82749938964844,32.42500305175781,-82.07000732421875,1,-0.10724137667345957,1.008995138690306,403.75,-1.5528839574060536,409.5799865722656,1.0749355482414946,416.9200134277344,-0.10724137667345957
|
|
3623,2021-12-15,402.4800109863281,405.0,385.1499938964844,394.0799865722656,1901300.0,0.018704636201715807,1.9538694193032728,-2.633234478140247,25.01806852244502,26.22331384988779,22.359717608858375,44.84917387568066,31.370808037447205,15.450008510496104,21.288722324272086,19.850006103515625,-20.272916985857933,-38.07098846435548,-88.08308555137125,11.941108622660295,-63.077037007863396,-13.064939920847564,36.90122890210296,40.949938777364494,13.358886810270604,25.006048543507887,12,17.564987182617188,33.009979248046875,39.65998840332031,25.034988403320312,-80.86001586914062,2,-0.16450511867757167,1.8133907016587165,395.0899963378906,1.008995138690306,403.75,-1.5528839574060536,409.5799865722656,-0.16450511867757167
|
|
3624,2021-12-16,390.6199951171875,404.42999267578125,386.45001220703125,402.4800109863281,1718400.0,-0.029467341347154452,1.2817264141992126,-1.4119025474837603,22.838102864433125,24.140956246414007,27.719258952762743,53.529438994604504,43.880042743623335,27.57434778956417,20.688012007860138,17.97998046875,-23.02854626180664,-46.170004272460915,-99.38538830150492,7.045379756583088,-72.77769628698292,-19.562312257938913,40.084245412532084,15.09381370982886,-11.501414567017894,26.60769201452201,12,23.205001831054688,44.8699951171875,53.347503662109375,36.89500427246094,-81.79000854492188,3,-0.15780038119238404,1.9538694193032728,402.4800109863281,1.8133907016587165,395.0899963378906,1.008995138690306,403.75,-0.15780038119238404
|
|
3625,2021-12-17,384.6600036621094,388.510009765625,378.5,384.1499938964844,2066000.0,-0.015257773615224401,1.4384854995427951,-0.04300245221020562,17.439942716983822,22.595848968069916,28.691974024901015,55.350848634530394,50.38212472385726,33.74018353312209,20.486252650620862,12.1199951171875,-26.295319306684178,-47.70099639892578,-102.85251998978833,7.4505271919367715,-75.27675819435706,-20.125234603494505,38.75555740629255,16.93238822246456,-4.955300172347641,27.575761795431276,12,25.839996337890625,47.50498962402344,61.99999237060547,42.85499572753906,-81.89999389648438,4,-0.13552229081920408,1.2817264141992126,390.6199951171875,1.9538694193032728,402.4800109863281,1.8133907016587165,395.0899963378906,-0.13552229081920408
|
|
3626,2021-12-20,370.5700073242188,382.95001220703125,366.45001220703125,382.6199951171875,2210800.0,-0.036629741079780676,1.596376313982357,-23.626974629008984,16.714318565727524,21.321927316061185,38.52982250486389,64.69029218031784,64.94225613348823,47.80002259501441,20.20343797524497,18.209991455078125,-30.942204054626643,-56.669493103027264,-114.87065682941602,1.5316706233614923,-85.77007496622167,-27.568911239832858,44.76075275187077,10.687409654482472,-9.112791886541775,29.10058186319438,12,30.845001220703068,55.56999206542963,77.69749450683588,56.94499206542963,-64.05001831054693,0,-0.10691635678578615,1.4384854995427951,384.6600036621094,1.2817264141992126,390.6199951171875,1.9538694193032728,402.4800109863281,-0.10691635678578615
|
|
3627,2021-12-21,383.30999755859375,385.2200012207031,375.0700073242188,376.0700073242188,1664500.0,0.034379442433473795,-1.1969706978096166,-0.6008296737528283,25.463455491024774,20.917646534926853,19.77378528543761,48.31413957443226,53.19055365896861,35.146762352905625,20.8555053480137,14.649993896484318,-33.69843111514206,-40.04850311279296,-99.13549019738815,19.038483971802236,-69.59199665509055,-10.50500957049536,22.24461294368416,43.73538441077702,21.556339988812425,29.543493542297586,12,13.650009155273438,42.83000183105469,64.48249816894531,44.20500183105469,-67.39999389648438,1,-0.15856617141848983,1.596376313982357,370.5700073242188,1.4384854995427951,384.6600036621094,1.2817264141992126,390.6199951171875,-0.15856617141848983
|
|
3628,2021-12-22,388.7900085449219,390.9100036621094,383.5199890136719,385.2699890136719,1104900.0,0.014296551149805214,-1.1054114210196841,0.4861911987860433,27.23461576887196,21.61381570326551,9.454725402677184,39.340380862502,48.830274775019404,29.746629638429567,21.66305655613545,7.600006103515625,-34.340452864112194,-31.069992065429688,-89.61456069516515,27.474576564305778,-60.34227638029745,-1.7977077505619263,8.943682298306726,58.820452412480876,36.549861498598055,29.272284314867736,12,5.1300048828125,37.34999084472656,59.00248718261719,38.72499084472656,-55.029998779296875,2,-0.19488674571351627,-1.1969706978096166,383.30999755859375,1.596376313982357,370.5700073242188,1.4384854995427951,384.6600036621094,-0.19488674571351627
|
|
3629,2021-12-23,391.55999755859375,392.5299987792969,383.4700012207031,389.010009765625,906600.0,0.0071246404300326915,3.035642433799141,0.7244243306977389,32.15613534176153,23.015728730640372,3.027484525249008,33.04281004583612,46.71497229343521,26.99583659140933,23.145006700125723,9.05999755859375,-35.73202444067289,-24.985003662109364,-81.95696881677941,31.98696149256068,-53.47098623944436,3.5009789152256303,-25.1099853515625,96.28066825105401,69.85944280562589,28.485982577335008,12,-0.894989013671875,30.805007934570312,59.81748962402344,39.53999328613281,-46.649993896484375,3,-0.1786188652505043,-1.1054114210196841,388.7900085449219,-1.1969706978096166,383.30999755859375,1.596376313982357,370.5700073242188,-0.1786188652505043
|
|
3630,2021-12-27,400.75,401.9200134277344,392.9800109863281,392.9800109863281,926700.0,0.023470228058807274,-1.3011621832863982,3.047069101701812,40.56314584466947,25.213321358375822,-8.433661741329445,20.507118539586372,38.097489128323105,17.831401789989627,24.1708825789414,10.360015869140625,-36.68630351001042,-13.003501892089844,-67.11528775871318,41.10828397453349,-40.05939482540151,14.052391041221824,-33.77838806152346,96.70140009171621,66.45418460114834,27.055892933311682,12,-15.024993896484375,21.615005493164062,51.899986267089844,30.349990844726562,-51.55999755859375,0,-0.22936996488517625,3.035642433799141,391.55999755859375,-1.1054114210196841,388.7900085449219,-1.1969706978096166,383.30999755859375,-0.22936996488517625
|
|
3631,2021-12-28,400.0700073242188,406.0,400.0,405.9599914550781,953600.0,-0.0016968001890984574,1.010049840255591,-0.7580427875117265,34.148337261063105,26.841791375220033,-9.309573080384382,17.086373139467014,39.46609094911912,18.47067611185713,24.838125462671602,6.0,-36.1241281428845,-10.523994445800724,-59.61059973050351,38.56261083890206,-35.06729708815209,14.01930819655064,-31.700459326171938,80.82769453604011,49.65653098813173,24.54330264235139,12,-13.845001220703182,22.294998168945256,55.57247924804682,31.029983520507756,-69.72000122070318,1,-0.24323242376860632,-1.3011621832863982,400.75,3.035642433799141,391.55999755859375,-1.1054114210196841,388.7900085449219,-0.24323242376860632
|
|
3632,2021-12-29,401.0,403.0,400.0,400.2999877929688,742600.0,0.0023245748462905613,-3.615427954364055,-0.11884789355605022,37.74509803921566,28.255905765972326,-10.407533025763144,12.595661711213495,38.80257183512276,17.598687135746502,25.826137918549218,3.0,-34.62326301486593,-6.923501586914085,-51.585204976503064,37.738201802674894,-29.254353281708575,15.407350107880404,-30.372624881835918,77.80736675141515,44.676560177340384,22.330851694794475,12,-14.774993896484375,18.94000244140625,54.642486572265625,33.53498840332031,-64.6300048828125,2,-0.2356109999659055,1.010049840255591,400.0700073242188,-1.3011621832863982,400.75,3.035642433799141,391.55999755859375,-0.2356109999659055
|
|
3633,2021-12-30,398.6900024414063,405.3999938964844,398.5,401.5199890136719,936500.0,-0.005760592415445576,-3.299073061748348,-4.042767460110109,40.428431753018835,30.210386753592964,-9.713124085089646,11.582016029148178,41.381550436428086,19.967895417475518,27.152473069943596,6.899993896484375,-33.146398006893605,-6.746499633789028,-47.2575771717066,33.764577904128544,-27.002038402747814,13.509039135169758,-25.940269830332056,67.5543810268159,30.101574788340912,20.255538768958772,12,-12.464996337890682,18.919998168945256,56.95248413085932,35.844985961914006,-66.48999023437506,3,-0.20762998387817044,-3.615427954364055,401.0,1.010049840255591,400.0700073242188,-1.3011621832863982,400.75,-0.20762998387817044
|
|
3634,2021-12-31,391.45001220703125,401.9700012207031,391.2699890136719,400.0,1066000.0,-0.01815944766620803,-1.4017892616897973,3.021211434980057,40.47094541641121,32.76938705352934,-2.6183630633250914,14.922196065875823,48.88415181311632,27.253859469022473,29.220600243183238,10.70001220703125,-30.761448369304276,-11.024990844726574,-45.87410649728491,23.824124807831765,-28.449548671005743,6.399566981552596,-16.70526355262143,1.2221524717562409,-37.08468097394074,17.424557826279166,12,-5.225006103515625,26.159988403320312,67.53247833251953,43.08497619628906,-57.050018310546875,4,-0.1473751453375738,-3.299073061748348,398.6900024414063,-3.615427954364055,401.0,1.010049840255591,400.0700073242188,-0.1473751453375738
|
|
3635,2022-01-03,387.55999755859375,394.489990234375,380.6099853515625,392.20001220703125,1321900.0,-0.00993744929654039,2.010856613266252,0.5426925465616813,41.31344456633862,35.50262327581945,1.929146504456071,15.83084489925875,52.68621573502281,31.12059114085173,31.12355911345305,13.8800048828125,-29.522844781445485,-12.507005310058616,-44.19611112978896,19.182100509671727,-28.35155821992379,3.3375475998065554,-10.939933823448541,27.373013774369575,-14.456466677394772,15.844552909865161,1,2.975006103515625,30.050003051757812,70.41499328613281,46.97499084472656,-47.91998291015625,0,-0.11004746146443112,-1.4017892616897973,391.45001220703125,-3.299073061748348,398.6900024414063,-3.615427954364055,401.0,-0.11004746146443112
|
|
3636,2022-01-04,380.8200073242188,389.7099914550781,376.010009765625,387.239990234375,1199600.0,-0.017390830521294864,1.4119717174756343,1.383612638446753,42.18254041230668,37.360299378184116,11.483629048070384,20.24419166937514,59.33259213305308,37.7964323259215,32.14969345088697,13.699981689453125,-26.886626835732557,-17.11099548339837,-47.884060254400026,13.662069287603288,-32.49752786889917,-1.7244630978975692,25.179992675781193,16.36611145204167,-28.391119049252005,15.386532385500825,1,10.184997558593693,36.789993286132756,77.77498626708979,53.714981079101506,-46.47000122070318,1,-0.08305762374476222,2.010856613266252,387.55999755859375,-1.4017892616897973,391.45001220703125,-3.299073061748348,398.6900024414063,-0.08305762374476222
|
|
3637,2022-01-05,362.4800109863281,381.1600036621094,362.2099914550781,381.1600036621094,1543600.0,-0.048159224791665345,1.0289100253877597,2.909663925464683,30.434351661002168,37.715825588420806,29.679252663435477,34.653230797181095,77.16373494573588,55.96801597392425,33.89834577327695,18.95001220703125,-23.37298505270695,-31.827491760253906,-61.285518665644986,-2.3694648548628265,-46.556505212949446,-17.098478307558366,42.92018920898437,0.625189895778131,-42.77069406183604,14.729013452695538,1,21.624984741210938,53.009979248046875,96.80497741699219,72.05497741699219,-45.760009765625,2,-0.08863938399081639,1.4119717174756343,380.8200073242188,2.010856613266252,387.55999755859375,-1.4017892616897973,391.45001220703125,-0.08863938399081639
|
|
3638,2022-01-06,368.7699890136719,371.4200134277344,355.67999267578125,358.92999267578125,1660200.0,0.017352620383751294,1.0792567762326424,-0.5267666057839655,38.69631594319588,38.44251232191351,22.630641600222873,25.14509078749245,70.27308211250147,49.56524851160765,35.27779848493921,15.740020751953125,-18.129770276928923,-22.67601318359374,-50.22852544321961,4.8764990760321325,-36.4522693134067,-8.899757053780775,34.90260283203122,28.278232710170087,-17.925291215096728,13.776256129812941,1,12.07000732421875,43.06001281738281,89.66000366210938,65.76499938964844,-55.129974365234375,3,-0.08785962757745769,1.0289100253877597,362.4800109863281,1.4119717174756343,380.8200073242188,2.010856613266252,387.55999755859375,-0.08785962757745769
|
|
3639,2022-01-07,355.2099914550781,366.989990234375,354.32000732421875,366.0400085449219,2212200.0,-0.036770881477806494,-1.0095158807755975,-1.1006119024801744,35.87528563591641,37.92163896538539,34.075550760579915,35.673904050053636,83.03118107275566,63.171010091212565,36.46749963941339,14.449981689453125,-15.14017708230864,-33.1505096435547,-62.457007259269744,-3.8440120278396535,-47.80375845141225,-18.497260835697148,45.58304444042966,2.215545206603408,-45.72053183733973,14.653248807857524,1,24.95001220703125,49.420013427734375,104.23999786376953,79.32499694824219,-37.05999755859375,4,-0.06477852482073787,1.0792567762326424,368.7699890136719,1.0289100253877597,362.4800109863281,1.4119717174756343,380.8200073242188,-0.06477852482073787
|
|
3640,2022-01-10,348.42999267578125,349.5799865722656,323.5,329.95001220703125,4235900.0,-0.019087297492740518,1.5101084124666995,-1.7063666950332226,38.580550840414396,38.41410714086887,36.490883307789204,39.671799837842,88.59932222263922,69.97537609580581,37.43423384198642,31.709991455078125,-12.88771660392257,-36.873008728027344,-69.43662796092462,-4.309389495130063,-53.154818344475984,-20.591199111578703,48.64520093402342,37.65291631655872,-14.375444166591656,16.281809616448633,1,16.020004272460938,40.790008544921875,109.94750213623047,86.10499572753906,-28.389984130859375,0,-0.04026633491437681,-1.0095158807755975,355.2099914550781,1.0792567762326424,368.7699890136719,1.0289100253877597,362.4800109863281,-0.04026633491437681
|
|
3641,2022-01-11,346.75,347.489990234375,337.04998779296875,345.80999755859375,1703100.0,-0.004821607528329275,7.628162122626043,0.05086598673606891,28.71447283230171,37.41070434010066,33.31551883645062,38.85464171265403,88.29598401715009,71.58862240623694,38.41718471333982,11.3800048828125,-12.033001777332515,-35.70300140380857,-71.30442456688627,-0.1015782407308734,-53.50371298534742,-17.902289822269722,42.96767424882421,40.3225780841885,-12.2279009590222,17.800711581538863,1,17.699996948242188,36.25,108.4000015258789,87.78498840332031,-36.720001220703125,1,-0.020504644128514826,1.5101084124666995,348.42999267578125,-1.0095158807755975,355.2099914550781,1.0792567762326424,368.7699890136719,-0.020504644128514826
|
|
3642,2022-01-12,352.7200012207031,354.44000244140625,345.4800109863281,348.8599853515625,1461600.0,0.01721701866100389,1.4547860221481812,4.106389195506785,29.118886851319857,36.15408823991188,22.100936448682603,31.144423629826406,80.60098839946158,65.56451654294227,38.7945112973114,8.959991455078125,-13.216022592905176,-27.61450042724607,-65.04524534154439,9.816244487052245,-46.32987288439523,-8.899127970096913,30.375905603238664,60.97661317388455,8.838406150794484,18.715372457149158,1,10.014999389648438,30.279998779296875,92.45999145507812,81.81498718261719,-44.05999755859375,2,-0.05208095671811097,7.628162122626043,346.75,1.5101084124666995,348.42999267578125,-1.0095158807755975,355.2099914550781,-0.05208095671811097
|
|
3643,2022-01-13,336.2699890136719,354.8500061035156,335.7300109863281,353.8999938964844,1479400.0,-0.04663759398418177,-1.0438305757085442,-4.567340000790607,22.368799522455333,34.142738696139006,32.14602195854616,44.670075578861656,94.91359924242226,81.75995334621405,39.06735895196974,19.1199951171875,-14.264915319735223,-40.75401153564451,-81.50255364026134,-0.005469431027677274,-61.128282587952924,-20.379740483336093,40.86632712787571,29.363053302270746,-16.481269042152764,20.374271052308423,1,22.725006103515625,43.670013427734375,108.91000366210938,98.26499938964844,-31.69000244140625,3,-0.058137771527907334,1.4547860221481812,352.7200012207031,7.628162122626043,346.75,1.5101084124666995,348.42999267578125,-0.058137771527907334
|
|
3644,2022-01-14,328.9800109863281,335.4800109863281,325.7300109863281,333.5,1850400.0,-0.02167894330602116,1.2995253227193717,0.2563804742946166,13.43859495295186,31.045533183540478,33.12632630644907,49.65099829238386,99.84584156029757,88.72738787028277,39.44874944962407,10.53997802734375,-16.511262826267966,-44.96199035644531,-90.43148731522683,0.5075066023362069,-67.69673883583607,-22.227241877054553,42.79267354106469,17.480095436771194,-21.02519548031419,22.73474847939077,1,27.624984741210938,46.50498962402344,116.19998168945312,105.55497741699219,-33.740020751953125,4,-0.046628961716850714,-1.0438305757085442,336.2699890136719,1.4547860221481812,352.7200012207031,7.628162122626043,346.75,-0.046628961716850714
|
|
3645,2022-01-18,332.5299987792969,336.3299865722656,324.0,325.07000732421875,1376300.0,0.010790892073732294,-1.5687455693908885,-1.650444598983195,16.570947982022915,28.199800691286725,23.411384933817715,44.264795817939785,93.72250112850793,84.83198752788348,39.56236938525024,12.329986572265625,-19.319683462678313,-38.805502319335915,-87.5469436563555,9.935939017683665,-63.17622298784568,-14.434781650826153,34.41541729535663,27.649909535430556,-5.274604890536462,24.37072066850979,1,19.800003051757812,39.915008544921875,112.64999389648438,102.00498962402344,-22.170013427734375,1,-0.043244233409319044,1.2995253227193717,328.9800109863281,-1.0438305757085442,336.2699890136719,1.4547860221481812,352.7200012207031,-0.043244233409319044
|
|
3646,2022-01-19,330.95001220703125,338.1000061035156,329.0199890136719,334.3800048828125,997000.0,-0.00475141063382456,-1.491075016744809,-0.45978506764192123,15.550289357410435,26.546015990887646,19.19158090177291,45.0332388564367,92.85211314797948,86.11581992446355,39.208061949921415,9.08001708984375,-22.032445986316816,-38.40448913574221,-90.38955384068021,13.580575569195787,-64.39702148821118,-12.41195678327324,31.650862260156885,22.528398158855587,-4.523811132567083,25.99253235246899,1,16.509994506835938,38.239990234375,108.8599853515625,103.58497619628906,-13.370025634765625,2,-0.03296571463875464,-1.5687455693908885,332.5299987792969,1.2995253227193717,328.9800109863281,-1.0438305757085442,336.2699890136719,-0.03296571463875464
|
|
3647,2022-01-20,322.5299987792969,340.2900085449219,321.6499938964844,334.5,1362500.0,-0.02544194928890675,-1.7152221024438492,3.489803726177554,14.668747609176563,23.876286175996608,23.857617419208054,51.29628293690973,98.73045008230366,94.16328087545514,39.12135908688994,18.6400146484375,-25.18556563898187,-43.78550262451171,-99.32058547053651,11.7495802215131,-71.55304404752411,-16.017961201499304,36.16078824117244,2.6506161423221664,-18.481972444715165,27.76754142301241,1,21.789993286132812,41.29499816894531,116.66250610351562,112.00498962402344,-2.589996337890625,3,-0.03875608485198179,-1.491075016744809,330.95001220703125,-1.5687455693908885,332.5299987792969,1.2995253227193717,328.9800109863281,-0.03875608485198179
|
|
3648,2022-01-21,313.0199890136719,324.0,312.6600036621094,321.5,1731600.0,-0.029485659633578964,-1.4652215016668602,0.70843860664452,14.366172811364692,21.486384751046415,27.52208488855382,57.8022947359284,105.40369765737671,103.10513676849746,39.64458850877556,11.339996337890625,-28.61581318559979,-49.50701141357422,-108.7974546900034,9.783431862854968,-79.15223305178881,-19.861789775359625,41.22590283191926,1.302878349422342,-21.425063490307615,29.645221638214608,1,20.735015869140625,46.31001281738281,117.6725082397461,121.51499938964844,2.160003662109375,4,-0.013928776131201248,-1.7152221024438492,322.5299987792969,-1.491075016744809,330.95001220703125,-1.5687455693908885,332.5299987792969,-0.013928776131201248
|
|
3649,2022-01-24,321.6199951171875,322.3900146484375,296.19000244140625,308.19000244140625,2444700.0,0.027474303256524557,2.500328211066217,-1.5837234995843426,21.270463619552316,19.563041726506185,15.261132961548526,46.05517453626658,94.42359887559843,94.21034559236205,40.47714939563257,26.20001220703125,-29.194306199653795,-37.410005187988304,-97.73165551710076,22.911645141124154,-67.57083035254453,-7.249180023432075,26.80387238271618,57.66437450391643,34.05654310280207,30.160825164556226,1,3.9000091552734375,29.475006103515625,106.14749908447266,112.91499328613281,8.45001220703125,0,-0.05298180711281053,-1.4652215016668602,313.0199890136719,-1.7152221024438492,322.5299987792969,-1.491075016744809,330.95001220703125,-0.05298180711281053
|
|
3650,2022-01-25,308.8299865722656,315.79998779296875,305.1199951171875,313.010009765625,1347900.0,-0.03976745457091879,1.1885277426011913,-0.3112453814585729,20.205264302608356,18.617574112095813,24.41013754294113,54.39451312245785,104.77637823416808,106.70229087661141,42.196425455853316,16.5,-31.967463311333802,-45.60401306152346,-106.54548745052819,15.337461327481265,-76.07475025602582,-15.133275867021098,31.236462518278472,28.66209156794589,3.9672852305434,30.47073719450236,1,16.690017700195312,42.2650146484375,115.82750701904297,125.70500183105469,14.010009765625,1,-0.04400478233583249,2.500328211066217,321.6199951171875,-1.4652215016668602,313.0199890136719,-1.7152221024438492,322.5299987792969,-0.04400478233583249
|
|
3651,2022-01-26,302.760009765625,319.760009765625,299.1700134277344,313.5,1457500.0,-0.019654752033673617,-1.2979928542477717,2.5693613976681196,22.489390961180476,17.880963457635882,26.355477151682123,55.65387997616665,108.30155947321828,112.55020664980157,44.39809316640626,20.589996337890625,-33.73481598708685,-46.808489990234364,-107.94671978759158,14.329739807122849,-77.37760488891297,-16.239375091555758,30.28620786105705,14.89797372997414,-12.31100903222925,30.56911489867861,1,22.759994506835938,48.334991455078125,118.5724868774414,129.4049835205078,17.819976806640625,2,0.025102309885050023,1.1885277426011913,308.8299865722656,2.500328211066217,321.6199951171875,-1.4652215016668602,313.0199890136719,0.025102309885050023
|
|
3652,2022-01-27,306.5199890136719,312.42999267578125,304.45001220703125,307.8399963378906,1421800.0,0.012419008874248627,-1.923090681452334,0.12290582164533655,20.639548105871086,17.688824411348744,17.157092895028654,46.85505672359409,101.68593860977381,108.58841487912105,46.71874173581173,9.66998291015625,-35.624205328699475,-38.32451019287112,-97.29211300919388,20.64309262345165,-67.80831160103247,-8.840708784709761,20.629234183366066,37.144866879261876,9.65510876163443,29.48380140816138,1,11.720016479492188,44.57501220703125,107.25751495361328,119.62001037597656,-4.139984130859375,3,0.03608246755515987,-1.2979928542477717,302.760009765625,1.1885277426011913,308.8299865722656,2.500328211066217,321.6199951171875,0.03608246755515987
|
|
3653,2022-01-28,315.9100036621094,316.3299865722656,301.6000061035156,303.260009765625,1348400.0,0.030634265251845205,1.1838435070208737,-9.583275535210616,30.705027011541773,19.607316862303175,5.112980430486459,32.61772073331656,88.97632275747361,99.07899983470418,49.23335381212752,14.72998046875,-36.491691592657105,-24.795495605468773,-79.30157786953646,29.710586658598913,-52.048536737502616,2.4575455265650703,6.285744214027488,75.26714516343203,42.738800030177686,27.253041132033857,1,2.3300018310546875,35.18499755859375,95.63999938964844,110.22999572753906,-19.3900146484375,4,0.01275679381019934,-1.923090681452334,306.5199890136719,-1.2979928542477717,302.760009765625,1.1885277426011913,308.8299865722656,0.01275679381019934
|
|
3654,2022-01-31,333.760009765625,334.0799865722656,316.4100036621094,317.3399963378906,1903700.0,0.05650345318791361,1.0715143080492504,1.298025403182032,43.50368151652209,22.599842810580864,-13.396458315765017,10.77664669774299,68.33480303867003,81.30175354394038,50.893930899907744,18.16998291015625,-37.61190444034412,-4.0609893798828125,-53.09087109516082,44.968892335395196,-28.57593023752179,20.453951477756164,-37.57000732421875,99.08342293671815,64.42720252618398,24.514940857638997,1,-15.520004272460938,17.334991455078125,76.2699966430664,92.37998962402344,-27.94000244140625,0,-0.055668793582823506,1.1838435070208737,315.9100036621094,-1.923090681452334,306.5199890136719,-1.2979928542477717,302.760009765625,-0.055668793582823506
|
|
3655,2022-02-01,344.9100036621094,346.1300048828125,333.3900146484375,335.4800109863281,1818600.0,0.03340721946980474,1.1465872746531742,0.5742987188946773,49.248244515724735,26.344060050393562,-25.26226819594598,-3.934111130867109,54.22674404719726,69.65364448858168,51.77255034406913,12.739990234375,-36.142148596371385,9.221504211425781,-34.074293816724094,52.517302239575656,-12.426394802649156,30.86940322550072,-47.962201538085935,97.40204122083333,60.841003356800854,21.64789901407495,2,-23.75,6.18499755859375,61.605003356933594,81.22999572753906,-43.170013427734375,1,-0.04302570577926357,1.0715143080492504,333.760009765625,1.1838435070208737,315.9100036621094,-1.923090681452334,306.5199890136719,-0.04302570577926357
|
|
3656,2022-02-02,349.19000244140625,353.6199951171875,344.3999938964844,348.8599853515625,2267600.0,0.012409030569869417,1.006528568297591,0.03499653723924117,48.53757577244082,30.107263179645145,-29.818572231881603,-11.28377439076337,46.985162024616784,64.81760163472865,52.293658101649264,9.220001220703125,-32.921876740847324,15.08300323486327,-23.30398420502553,53.46999067475207,-4.1104904850811295,34.27649695480767,-50.274912207031264,91.48405687933352,55.61503295714991,19.1934937199444,2,-24.285003662109375,1.904998779296875,54.855003356933594,76.94999694824219,-57.6400146484375,2,-0.07546036804973288,1.1465872746531742,344.9100036621094,1.0715143080492504,333.760009765625,1.1838435070208737,315.9100036621094,-0.07546036804973288
|
|
3657,2022-02-03,330.3500061035156,345.4800109863281,329.25,338.0,1664300.0,-0.05395342422798022,-2.2954316608058494,-23.180599223229148,47.59506620739861,33.79936244587114,-10.89877629966486,5.297298313270403,62.972703228639034,82.99369992115828,52.48612900227659,19.94000244140625,-30.589538129833784,-2.1504928588867074,-38.15307803333235,33.852092315558934,-20.1517854461095,15.850799728336085,-28.152621576171896,55.26721659330596,17.80790750519158,18.001292587222817,2,-5.44500732421875,20.444992065429688,73.94499969482422,95.78999328613281,-41.110015869140625,3,-0.02957475208336624,1.006528568297591,349.19000244140625,1.1465872746531742,344.9100036621094,1.0715143080492504,333.760009765625,-0.02957475208336624
|
|
3658,2022-02-04,336.3699951171875,339.5199890136719,329.75,329.75,949900.0,0.01822306312228572,-1.9516604893879885,-0.8653595292709684,53.03340699877665,37.32857837689606,-14.816341772517092,-3.4514301897818314,54.18135617157077,76.41184692345018,52.44488065333888,9.769989013671875,-27.777641014075925,5.489495849609398,-26.312170022325574,37.29116172154437,-10.41133708635806,21.390328785576855,-31.08725395445316,53.64148357619185,13.090866912361086,15.900832935967482,2,-9.974990844726562,14.425003051757812,66.71250915527344,89.77000427246094,-46.449981689453125,4,-0.10104941203965967,-2.2954316608058494,330.3500061035156,1.006528568297591,349.19000244140625,1.1465872746531742,344.9100036621094,-0.10104941203965967
|
|
3659,2022-02-07,332.20001220703125,338.80999755859375,327.80999755859375,336.3699951171875,840300.0,-0.012397012131547203,1.430942505479683,-0.629907248621637,49.865234552699114,40.624130626906144,-10.04398972347127,-1.1527884385700418,55.50340098928967,80.01476233384722,52.37914621981895,11.0,-23.93137519099605,2.4700119018554574,-27.220451710271448,32.16047551398236,-12.375219904207995,17.31524370791891,-24.017035807029743,17.008969638494957,-24.133608408453792,14.845231806063463,2,-5.8050079345703125,16.879989624023438,69.71749114990234,93.93998718261719,-27.100006103515625,0,-0.10740524347459424,-1.9516604893879885,336.3699951171875,-2.2954316608058494,330.3500061035156,1.006528568297591,349.19000244140625,-0.10740524347459424
|
|
3660,2022-02-08,334.3999938964844,336.1400146484375,327.6499938964844,331.69000244140625,665500.0,0.006622461193896756,1.743126186309069,-0.6498807101769588,51.40186220533662,43.83662743181238,-9.203247147534057,-4.6986578609999015,50.46359137243212,77.13515516157611,51.37384631646198,8.490020751953125,-18.947494597474474,5.371493530273426,-23.096454549274483,33.839441609821336,-8.862480509500529,19.60546757004738,-23.4907963734517,25.991527465231467,-16.78248008009982,14.233974039773953,2,-6.7899932861328125,10.94000244140625,67.51750946044922,91.74000549316406,-26.79998779296875,1,-0.08546646858227136,1.430942505479683,332.20001220703125,-1.9516604893879885,336.3699951171875,-2.2954316608058494,330.3500061035156,-0.08546646858227136
|
|
3661,2022-02-09,339.6400146484375,343.57000732421875,335.0,339.2099914550781,703200.0,0.0156699188026157,1.0675509024579692,0.1586806454882265,57.1369070335057,47.89188953488289,-9.679597890351772,-11.06601234586617,42.17073103135232,71.23732354725001,50.10483422201061,9.170013427734375,-15.003363942044814,10.967013549804676,-16.736451610012637,38.67047870962199,-2.8847190301040087,24.81874612971336,-26.168169269755538,67.24626617875103,18.595652731961408,13.851732579908665,2,-12.030014038085938,3.3099822998046875,64.43248748779297,86.49998474121094,-22.71002197265625,2,-0.11158880808933225,1.743126186309069,334.3999938964844,1.430942505479683,332.20001220703125,-1.9516604893879885,336.3699951171875,-0.11158880808933225
|
|
3662,2022-02-10,334.3500061035156,343.9200134277344,331.17999267578125,332.04998779296875,1186400.0,-0.01557533952646184,-5.306927626659012,5.3485912994109714,59.22180019199825,51.06041988826695,-0.029892994948113483,-7.6131307403497885,44.56879248511052,75.94417107099287,49.47592246703942,12.740020751953125,-9.57172986492742,6.5955047607421875,-18.87950569332355,32.070515214807926,-6.14200046629071,19.333009987775085,-18.46927174052331,41.180111641307285,-12.90366670212611,12.737505227032871,2,0.6649932861328125,4.3249969482421875,69.9574966430664,91.78999328613281,-26.1300048828125,3,-0.12800962323684206,1.0675509024579692,339.6400146484375,1.743126186309069,334.3999938964844,1.430942505479683,332.20001220703125,-0.12800962323684206
|
|
3663,2022-02-11,316.7200012207031,336.1000061035156,315.6300048828125,333.2099914550781,1244200.0,-0.05272918965449103,-1.1928248482292596,-7.169503894277336,48.03497137324003,51.563896539013385,19.810364587810852,8.935256899570504,59.23514551777009,92.80816997691238,48.763417513288076,20.470001220703125,-4.5147581762240065,-10.057000732421898,-35.65623308234575,15.542231617501955,-22.856616907383852,2.742615442540057,36.899993896484375,3.852937464334142,-47.721645036295435,12.799616174961928,2,17.904998779296875,17.085006713867188,83.0774917602539,107.29998779296875,-1.69000244140625,4,-0.086764368781304,-5.306927626659012,334.3500061035156,1.0675509024579692,339.6400146484375,1.743126186309069,334.3999938964844,-0.086764368781304
|
|
3664,2022-02-14,313.6400146484375,320.260009765625,309.9700012207031,316.1400146484375,1121900.0,-0.009724635515265034,-1.0914594433658564,0.15160712435041382,52.09186334637084,51.87985418686295,22.05557032116485,11.391112887411168,59.182051123264614,94.98485374301288,47.82118986662894,10.290008544921875,0.6891465975894562,-12.369987487792969,-38.6026899493005,13.86271497371456,-25.486338718546733,0.7463637429607957,39.220180664062525,10.810050392188941,-41.859142551617765,13.116351230753763,2,18.154983520507812,17.949981689453125,82.69498443603516,107.11497497558594,-3.220001220703125,0,-0.07562810901947936,-1.1928248482292596,316.7200012207031,-5.306927626659012,334.3500061035156,1.0675509024579692,339.6400146484375,-0.07562810901947936
|
|
3665,2022-02-15,318.1499938964844,322.7099914550781,315.1099853515625,320.9100036621094,825500.0,0.014379476589114981,1.3899445308151475,1.10400390625,56.785112387139925,52.79624714405174,14.919430996510926,6.059243037821602,52.00907894307795,89.57697029562871,46.710974784137065,9.069976806640625,4.160289059945626,-7.1410079956054915,-33.4095197393292,19.127503748118215,-20.275263867467345,5.993247876256362,32.99459365234378,24.094226022360974,-31.97500351303376,13.134255871861855,2,9.57501220703125,7.3700103759765625,74.24501037597656,101.92500305175781,-0.410003662109375,1,-0.04101834997116105,-1.0914594433658564,313.6400146484375,-1.1928248482292596,316.7200012207031,-5.306927626659012,334.3500061035156,-0.04101834997116105
|
|
3666,2022-02-16,320.0400085449219,321.239990234375,312.0199890136719,316.4599914550781,783800.0,0.005940640215924109,2.0836225198007674,-1.2971030517470146,56.06061600977526,53.73686378876026,9.453816920249892,3.48884509107711,47.81578599521441,86.7797493783197,45.755581595824715,9.220001220703125,4.9278338473394,-4.705493164062489,-30.932285384133706,21.52129905600873,-17.818889274098126,8.407902945973149,29.457595550781264,29.661277477046653,-27.61198580242585,13.11339611003561,2,6.904998779296875,5.4799957275390625,56.79499053955078,84.62498474121094,1.100006103515625,2,-0.03887014782297171,1.3899445308151475,318.1499938964844,-1.0914594433658564,313.6400146484375,-1.1928248482292596,316.7200012207031,-0.03887014782297171
|
|
3667,2022-02-17,310.0299987792969,321.1499938964844,309.5899963378906,317.4599914550781,710300.0,-0.031277370011130845,-1.7821903621714126,-2.0754070411729604,47.37874184615066,53.10856766069071,18.191323627413112,13.190662673960674,54.990876866560825,95.84531267709542,44.57893058230299,11.55999755859375,3.7308170777986334,-14.090502929687489,-41.12298657233464,12.941980712959662,-27.606744751011092,-0.5742611083638849,37.88650120140625,1.6597596353087445,-51.13408568432146,13.516241821323584,2,16.725006103515625,15.490005493164062,63.69499969482422,94.63499450683594,21.75,3,0.02225589111909243,2.0836225198007674,320.0400085449219,1.3899445308151475,318.1499938964844,-1.0914594433658564,313.6400146484375,0.02225589111909243
|
|
3668,2022-02-18,308.6600036621094,315.4200134277344,307.010009765625,313.239990234375,822300.0,-0.00441891146850848,-1.134525639883661,0.6164187196569542,36.88335282678429,51.66613635781129,17.005617264740522,14.985589796195313,53.74011352747834,96.51165501497701,43.14391126837266,8.410003662109375,2.063392064709717,-15.242498779296852,-42.71858296602869,12.233585407434987,-28.980540872662743,-1.5044566859309612,36.95690610002498,10.509527521250561,-34.924153234421325,13.73804209336591,2,16.805007934570312,16.860000610351562,64.2074966430664,96.00498962402344,35.30999755859375,4,-0.0014255246426029267,-1.7821903621714126,310.0299987792969,2.0836225198007674,320.0400085449219,1.3899445308151475,318.1499938964844,-0.0014255246426029267
|
|
3669,2022-02-22,304.5799865722656,311.5899963378906,300.92999267578125,306.57000732421875,1291700.0,-0.013218483254831215,-1.2949394740732225,0.4345036214743099,27.24296142819948,48.981814049240484,18.72483018981268,18.681360245979192,55.390647534600134,99.92612880261368,41.34632296920529,10.660003662109375,1.6833036668082855,-18.47051544189452,-47.26954282273101,10.328511938941972,-32.870029132312766,-4.071001751476274,37.94837119014801,16.75846694699497,-21.188572836281267,14.399513690418253,2,17.845016479492188,20.32501220703125,64.88751220703125,100.08500671386719,72.34002685546875,1,0.03430958259810635,-1.134525639883661,308.6600036621094,-1.7821903621714126,310.0299987792969,2.0836225198007674,320.0400085449219,0.03430958259810635
|
|
3670,2022-02-23,295.239990234375,309.5199890136719,295.1700134277344,309.20001220703125,997400.0,-0.030665167606718557,-1.0354610543083969,7.015013265040102,21.202080682144725,44.98905556575593,24.502515097516834,28.40749243127101,62.379165744677266,108.62765197371004,39.53117334263661,14.3499755859375,-0.3602387609840889,-27.131011962890625,-57.915632189598625,3.6536082638173752,-42.5233220762446,-11.738701849536653,43.12853101937537,0.2684191365402377,-29.62983042309492,15.39231011335399,2,24.305023193359375,29.155014038085938,70.80500793457031,109.42500305175781,69.99002075195312,2,0.051415877575760494,-1.2949394740732225,304.5799865722656,-1.134525639883661,308.6600036621094,-1.7821903621714126,310.0299987792969,0.051415877575760494
|
|
3671,2022-02-24,310.3599853515625,311.1400146484375,283.2099914550781,285.7799987792969,1507200.0,0.05121255797761193,1.1369529406682801,-1.7607412524429327,38.888257464594346,42.72977304048884,5.355559710508942,14.636481893379766,45.2228524260255,93.0037946961487,37.64127964159876,27.930023193359375,-1.438137741290518,-12.391015625000023,-42.332455037560294,17.55042378756025,-27.36173533128016,2.579704081280113,22.824714963065958,71.56033776859731,43.017513400453325,14.970719706280137,2,-0.704986572265625,8.055007934570312,52.02751922607422,94.30500793457031,57.08001708984381,3,0.023778854334113753,-1.0354610543083969,295.239990234375,-1.2949394740732225,304.5799865722656,-1.134525639883661,308.6600036621094,0.023778854334113753
|
|
3672,2022-02-25,317.5799865722656,318.4200134277344,305.2900085449219,310.0,937000.0,0.02326331215837829,1.8358418497658462,0.3083804195734738,39.69280866531874,41.802866072942024,-5.021498368683638,8.735421823194542,36.287626093525546,85.45731067562599,35.4058307687271,13.1300048828125,-2.895184714703589,-5.7240142822265625,-34.79924876211095,23.351220197657824,-20.261631522168727,8.813602957715602,8.608254502025773,97.61423933185527,69.26180945954884,14.53761723994219,2,-14.6199951171875,0.8350067138671875,40.745018005371094,87.08500671386719,66.60000610351562,4,0.01120986279581504,1.1369529406682801,310.3599853515625,-1.0354610543083969,295.239990234375,-1.2949394740732225,304.5799865722656,0.01120986279581504
|
|
3673,2022-02-28,319.94000244140625,320.42999267578125,311.3299865722656,312.4200134277344,1284700.0,0.007431248721347261,1.1411855942152827,0.9920847407812997,43.13856834548593,40.808055517288146,-7.684869039304942,7.054491024760637,31.96620576785847,82.70857053417177,33.3981734567324,9.100006103515625,-5.748185243673106,-3.5654983520507812,-32.48039064184877,25.34939393774721,-18.022944496949776,10.891947792848214,-36.730010986328125,98.68352977349595,66.0501963407219,14.457446144899,2,-16.980010986328125,-1.5250091552734375,34.13249206542969,83.79998779296875,59.04998779296875,0,0.037006927072393836,1.8358418497658462,317.5799865722656,1.1369529406682801,310.3599853515625,-1.0354610543083969,295.239990234375,0.037006927072393836
|
|
3674,2022-03-01,315.17999267578125,326.0199890136719,313.29998779296875,321.1099853515625,1236600.0,-0.014877819995318453,-1.625386587386071,-0.7885640078728974,39.54298708798388,38.89226381738192,-2.9987963697446958,10.910551610030666,35.05140169246357,87.03210342118211,32.78364698073433,12.720001220703125,-8.843360558567667,-7.396507263183594,-36.11743493851327,21.324420412146083,-21.756971100848432,6.963956574481244,-31.225601196289062,74.67882047165736,39.50319302721261,14.360463837664852,3,-10.56500244140625,3.2350006103515625,31.362510681152344,84.06500244140625,56.649993896484375,1,0.0913446577002035,1.1411855942152827,319.94000244140625,1.8358418497658462,317.5799865722656,1.1369529406682801,310.3599853515625,0.0913446577002035
|
|
3675,2022-03-02,330.07000732421875,330.7799987792969,316.760009765625,317.3900146484375,1360900.0,0.04724289293246642,-1.0114758333223872,-2.138281338452196,45.28803410995098,37.695310272957,-17.90281337800161,-5.4264599546260115,18.81720317512594,71.76237769544025,32.95101934326421,15.600006103515625,-8.7580484971636,8.235507202148426,-18.77167118411512,35.24268558841197,-5.268081990983319,21.73909639528017,-44.432991943359355,98.50748087920378,64.60482108631389,13.503589193131772,3,-23.07501220703125,-11.655014038085938,8.237495422363281,60.93998718261719,49.160003662109375,2,0.14193960391407545,-1.625386587386071,315.17999267578125,1.1411855942152827,319.94000244140625,1.8358418497658462,317.5799865722656,0.14193960391407545
|
|
3676,2022-03-03,322.8399963378906,331.5,320.5,330.6600036621094,1094100.0,-0.021904477310555115,1.3157894736842106,-0.6167201767517533,44.43907427601512,37.368680542941945,-11.436528707472178,-0.28642768553658016,25.045534963928276,78.60669841324216,33.653635980317475,11.0,-9.20677857256635,2.322996520996071,-21.44147441780143,26.087467459793572,-9.559238948402708,14.20523199039485,-34.494401953124964,66.95915114298322,32.573483588096785,11.88223546939875,3,-15.485000610351562,-4.4250030517578125,15.467506408691406,68.16999816894531,46.6199951171875,3,0.1313034789037455,-1.0114758333223872,330.07000732421875,-1.625386587386071,315.17999267578125,1.1411855942152827,319.94000244140625,0.1313034789037455
|
|
3677,2022-03-04,320.5799865722656,323.989990234375,314.5400085449219,321.260009765625,1131000.0,-0.007000402029677999,2.0781778871244314,0.08695940619560891,52.19018548109484,39.06943972675422,-8.406676434200108,1.269179070594987,25.846240765972198,80.64247306579352,33.86662370144883,9.449981689453125,-10.739990687384761,0.5514877319336051,-22.759255966248475,23.862231430115685,-11.103884117157406,12.206859581024617,-28.78203973828124,45.860157868219225,7.297848821944498,11.655371849091038,3,-13.224990844726562,-2.1649932861328125,17.727516174316406,70.43000793457031,48.160003662109375,4,0.14617261785484992,1.3157894736842106,322.8399963378906,-1.0114758333223872,330.07000732421875,-1.625386587386071,315.17999267578125,0.14617261785484992
|
|
3678,2022-03-07,302.3800048828125,324.4700012207031,301.8699951171875,322.6300048828125,1452500.0,-0.0567720458287263,-1.1250573907853354,29.778396086702866,44.54668530906276,40.99207571351681,9.844008747626617,17.69962052217386,42.168681266214264,98.53358288547645,34.296942374909,22.600006103515625,-12.85668872329262,-15.948994445800793,-39.19941620752866,7.3014273159270715,-27.574205326664696,-4.323783564936889,-7.405893795546888,1.7212611595647822,-38.68464221264394,11.62521088086393,3,4.9749908447265625,16.034988403320312,32.287498474121094,88.62998962402344,73.77999877929688,0,0.2705204923343736,2.0781778871244314,320.5799865722656,1.3157894736842106,322.8399963378906,-1.0114758333223872,330.07000732421875,0.2705204923343736
|
|
3679,2022-03-08,296.5199890136719,306.010009765625,292.19000244140625,301.8599853515625,1637300.0,-0.019379640764976114,1.0263873258501377,0.2637035228587963,39.65962964605592,43.042914487284726,16.137511327658217,21.87085251101871,45.955052530431715,103.78980592322296,34.80774388952565,13.82000732421875,-13.265214605845074,-20.025009155273438,-44.24913702445485,4.199118713907978,-32.137073089864145,-7.9129452206827295,34.980010986328125,11.014975429117078,-30.154902992501135,12.11206393459072,3,10.835006713867188,21.895004272460938,38.14751434326172,94.49000549316406,98.510009765625,1,0.27812627909176335,-1.1250573907853354,302.3800048828125,2.0781778871244314,320.5799865722656,1.3157894736842106,322.8399963378906,0.27812627909176335
|
|
3680,2022-03-09,305.82000732421875,306.7900085449219,301.2200012207031,305.9200134277344,1574300.0,0.0313638832291947,5.054367837062346,0.01872774758402341,43.65179035857853,43.572195919949635,9.49454814689733,10.877611092616178,34.35043600697958,93.83367043550163,35.31300283658414,10.27001953125,-12.153573105828173,-9.295991516113304,-32.43276351004971,13.840780477823103,-20.864377513081536,2.2723944808549277,24.893792724609398,34.67312574236672,-7.624003177609254,11.568385996968205,3,6.024993896484375,12.594985961914062,28.847496032714844,85.18998718261719,84.95999145507812,2,0.21584584941189155,1.0263873258501377,296.5199890136719,-1.1250573907853354,302.3800048828125,2.0781778871244314,320.5799865722656,0.21584584941189155
|
|
3681,2022-03-10,301.739990234375,303.9800109863281,297.5199890136719,300.0,934700.0,-0.013341236649433097,1.077166884180985,-17.398840402807444,46.09220287682643,44.28323972122826,13.659693567940394,12.619687764313312,36.052850456328315,97.28274958235903,36.49809220590238,8.300018310546875,-9.807358762250601,-11.481007385253918,-32.24734248630415,9.285327715796313,-21.864174935779033,-1.097839834728802,28.203333862304703,29.584845582750575,-17.11516321978562,10.383167550525108,3,10.105010986328125,16.675003051757812,34.38751220703125,85.49501037597656,85.82000732421875,3,0.2568105761909887,5.054367837062346,305.82000732421875,1.0263873258501377,296.5199890136719,-1.1250573907853354,302.3800048828125,0.2568105761909887
|
|
3682,2022-03-11,291.54998779296875,306.1300048828125,291.3800048828125,306.1300048828125,978400.0,-0.0337708052336424,1.023317244295229,-8.379367195173284,42.55374703928766,44.21825957609512,22.0922795213354,20.48931215037743,43.66783949215653,106.55469003226597,37.64812708786984,14.75,-5.992156674025864,-19.5310089111328,-39.947714085233315,0.8856962629677128,-29.739361498183086,-9.322656324082516,37.638269870605484,0.5136987880582093,-48.667147312497384,10.208352587050264,3,19.8900146484375,22.795013427734375,46.45001220703125,95.68501281738281,113.11001586914062,4,0.26722691450576797,1.077166884180985,301.739990234375,5.054367837062346,305.82000732421875,1.0263873258501377,296.5199890136719,0.26722691450576797
|
|
3683,2022-03-14,289.239990234375,293.760009765625,283.0,290.6700134277344,1459100.0,-0.007923161225560027,1.827854751067712,0.09808103684292048,43.21959662979578,44.62677174740755,21.8916570492392,21.750160563085274,43.39735959250345,107.9356882637129,38.288172149284726,10.760009765625,-5.360434800069015,-20.467005920410145,-42.88632291912046,1.9523110783001698,-31.676664419765302,-9.257347421054988,38.43593731796875,26.229457726306553,-25.93508623001254,11.20965849935516,3,18.010009765625,24.220016479492188,48.610008239746094,97.99501037597656,96.16000366210938,0,0.2748582584848662,1.023317244295229,291.54998779296875,1.077166884180985,301.739990234375,5.054367837062346,305.82000732421875,0.2748582584848662
|
|
3684,2022-03-15,289.9200134277344,293.010009765625,278.0,284.1300048828125,1734300.0,0.0023510690648562704,1.5079378838598485,-4.048891354915812,47.45358461373512,44.86738847005024,19.279094927691574,20.239678684152295,40.32495924857284,106.35695540473677,38.80083734880565,15.010009765625,-5.380106644586249,-18.600982666015625,-42.59833584394511,5.396370511913858,-30.599659254980338,-6.602306077050912,35.075358471468746,41.40329937427853,-16.61004626794125,11.998676588964738,3,14.829986572265625,21.039993286132812,48.67498779296875,94.88998413085938,87.32998657226562,1,0.29746132119254765,1.827854751067712,289.239990234375,1.023317244295229,291.54998779296875,1.077166884180985,301.739990234375,0.29746132119254765
|
|
3685,2022-03-16,305.1000061035156,306.3900146484375,292.25,297.1199951171875,1252200.0,0.05235924383524848,1.678025957211926,1.378238205421474,47.48374777184251,45.205685525142165,0.20631596426323995,4.249773436788473,23.005062614376584,90.2034765546016,39.089867923436515,16.470001220703125,-5.7082501197709234,-2.768490600585949,-26.369859974788028,20.83287877361613,-14.56917528768696,9.032194086515062,16.13573604375125,95.45611877663166,37.538867005666596,11.800684687101029,3,-3.8650054931640625,5.8600006103515625,32.63749694824219,77.37998962402344,58.55999755859375,2,0.2947557878621261,1.5079378838598485,289.9200134277344,1.827854751067712,289.239990234375,1.023317244295229,291.54998779296875,0.2947557878621261
|
|
3686,2022-03-17,307.6000061035156,309.7699890136719,300.2200012207031,304.0299987792969,858800.0,0.00819403457878587,1.4146700926718982,0.4473687229673141,45.00001528935097,44.40677772605952,-5.233138357962673,0.8116269900787074,18.567371963756045,86.77152880894181,39.15995730693847,9.54998779296875,-5.25053708094589,0.35350952148439774,-22.542390944836768,23.249409987805564,-11.094440711676157,11.801459754644952,10.176876671969922,93.16970833945703,38.61018696484098,11.447950233160574,3,-6.3650054931640625,3.3600006103515625,28.87499237060547,74.87998962402344,60.489990234375,3,0.2704160956608985,1.678025957211926,305.1000061035156,1.5079378838598485,289.9200134277344,1.827854751067712,289.239990234375,0.2704160956608985
|
|
3687,2022-03-18,316.92999267578125,317.5299987792969,304.75,304.9100036621094,1272400.0,0.030331555224761164,-1.0713132207430562,3.3669367936947565,48.590424513282585,44.856082082083944,-16.914014353411574,-8.405899561369552,7.959402371235683,76.455230733071,38.89772047726308,12.779998779296875,-6.38720275612377,9.33849639892577,-13.938768056939693,32.61576085479123,-2.3001358290069334,20.977128626858473,-38.92999267578125,98.4821499568832,47.459058937099165,11.63863222793273,3,-19.164993286132812,-5.9699859619140625,18.350006103515625,65.55000305175781,35.600006103515625,4,0.22285680281154985,1.4146700926718982,307.6000061035156,1.678025957211926,305.1000061035156,1.5079378838598485,289.9200134277344,0.22285680281154985
|
|
3688,2022-03-21,308.2200012207031,317.0299987792969,303.5,316.0799865722656,1043000.0,-0.02748238303841577,1.7725379593266128,-0.6539095287543384,46.856942042267605,45.6557834594408,-8.1450396905459,0.28399860987218517,15.061074887585164,84.04176650113618,38.53453767632236,13.529998779296875,-7.240370283420361,0.6505050659179688,-22.623338725496808,23.924348857332745,-10.986416829789448,12.287426961625386,-29.429401245117162,76.44827258767918,27.24357578392572,11.636921895707395,3,-10.455001831054688,-1.1699981689453125,28.625,74.25999450683594,45.79998779296875,0,0.31289339452162834,-1.0713132207430562,316.92999267578125,1.4146700926718982,307.6000061035156,1.678025957211926,305.1000061035156,0.31289339452162834
|
|
3689,2022-03-22,315.0299987792969,318.5,311.7099914550781,313.2900085449219,1181000.0,0.022094599739221454,-1.771418250666401,-0.22137321592197426,42.67342072940667,45.54707572286615,-13.469759974870783,-6.011164634866304,7.125877235811117,76.12101936133661,37.85395889873106,10.279998779296875,-8.869267401053946,6.9380020141601335,-16.521718749822128,30.397722778142395,-4.791858367831026,18.667862396151293,-35.464610827636704,86.78094773065477,42.00286319879468,11.729860381991138,3,-16.779998779296875,-10.279998779296875,19.18500518798828,67.44999694824219,47.399993896484375,1,0.2233755369008117,1.7725379593266128,308.2200012207031,-1.0713132207430562,316.92999267578125,1.4146700926718982,307.6000061035156,0.2233755369008117
|
|
3690,2022-03-23,310.4200134277344,315.7699890136719,308.17999267578125,313.3800048828125,975100.0,-0.014633480523841058,-1.0403125576816588,-1.7011540620176793,43.791251507266615,45.29141445958172,-9.095089354455922,-0.21673164630692554,10.7524679389021,79.42633270245835,36.97676071179726,7.589996337890625,-8.374507299016386,1.5690155029296875,-21.10917620789394,24.247207213753313,-9.770080352482125,12.9081113583415,-29.297240994140623,55.79875759391919,13.255273299861301,11.339095855411827,3,-12.170013427734375,-5.670013427734375,21.272483825683594,71.66499328613281,44.209991455078125,2,0.21528891077064394,-1.771418250666401,315.0299987792969,1.7725379593266128,308.2200012207031,-1.0713132207430562,316.92999267578125,0.21528891077064394
|
|
3691,2022-03-24,317.739990234375,317.8299865722656,306.04998779296875,310.5400085449219,1066500.0,0.02358087909929396,2.1924226823307573,-2.4324332683801924,48.64865021849927,45.96862592393857,-15.541100188578582,-7.3313506896905665,2.5680392577990574,70.47094440942021,35.66250898426689,11.779998779296875,-6.530860391539704,8.519992065429676,-14.499179437188957,31.53916356804831,-2.9895936858796404,20.029577816738993,-35.12212869812498,94.93326822916667,50.627822266482376,11.509585751309308,3,-19.489990234375,-12.989990234375,8.882514953613281,57.82501220703125,43.100006103515625,3,0.1445207239852382,-1.0403125576816588,310.4200134277344,-1.771418250666401,315.0299987792969,1.7725379593266128,308.2200012207031,0.1445207239852382
|
|
3692,2022-03-25,321.1400146484375,321.8399963378906,316.010009765625,319.0,1321400.0,0.010700649960851738,2.293798168933947,0.2972250126097258,60.389900131697445,47.87643742414986,-15.983173994783897,-11.01577634001302,-1.8672120033066335,65.55252231300165,34.840024834493704,5.829986572265625,-5.656208910357066,11.742015075683582,-11.602112624720462,35.08614277608763,0.06995122548158861,23.414078925885576,-37.086867573637505,96.18330518416214,44.570740814121095,11.672063850202012,3,-21.220016479492188,-16.3900146484375,5.092491149902344,54.42498779296875,34.55999755859375,4,0.14619785622433512,2.1924226823307573,317.739990234375,-1.0403125576816588,310.4200134277344,-1.771418250666401,315.0299987792969,0.14619785622433512
|
|
3693,2022-03-28,331.7799987792969,334.0,319.8599853515625,320.2200012207031,2255500.0,0.0331319164399595,-1.3029284876438896,5.401831042153899,68.54618697201795,50.22005990840351,-22.29927815558068,-21.843167784676666,-12.90981537539875,53.34862548270979,33.790448618014246,14.1400146484375,-4.492579943245801,21.789999389648415,-3.2207991382952628,46.80079791759209,9.284600125676548,34.29539865362028,-45.45964074871142,92.05724418200916,33.850764695709195,12.505399263971851,3,-18.654998779296875,-25.779998779296875,-5.642494201660156,37.56500244140625,32.8900146484375,0,0.06254144335506817,2.293798168933947,321.1400146484375,2.1924226823307573,317.739990234375,-1.0403125576816588,310.4200134277344,0.06254144335506817
|
|
3694,2022-03-29,343.9700012207031,353.3900146484375,336.07000732421875,337.0,3157000.0,0.036741221551197745,-2.9229974320956935,0.6029414094055406,69.47422206644077,52.66344594113666,-29.073380087704606,-33.48236345909231,-25.134075564751583,39.60437081688326,33.11225638699026,21.610015869140625,-1.505102028470958,32.540501403808605,3.3133457944923634,61.76765701312485,17.926923599150484,47.154079208466726,-53.8352718325645,80.10137709365036,18.136599985688733,14.61357780465812,3,-17.164993286132812,-28.274993896484375,-18.477493286132812,25.375,-0.3699951171875,1,0.029217628738851253,-1.3029284876438896,331.7799987792969,2.293798168933947,321.1400146484375,2.1924226823307573,317.739990234375,0.029217628738851253
|
|
3695,2022-03-30,376.9200134277344,389.1499938964844,358.57000732421875,370.0,8082000.0,0.09579327293105822,-1.0537265161692957,0.9928281514757458,79.6404498275475,56.51238311204738,-56.7301349435005,-66.13321214004372,-57.85061404599276,5.172782379111823,33.43096358867971,45.17999267578125,2.736146626020286,63.14801330566405,22.393629187377257,103.90239742395084,42.770821246520654,83.52520536480745,-80.45975551356588,85.28281640134247,18.428146646205704,20.377192059143404,3,-30.595016479492188,-43.34501647949219,-53.25501251220703,-10.635009765625,-59.870025634765625,2,-0.03844322465177685,-2.9229974320956935,343.9700012207031,-1.3029284876438896,331.7799987792969,2.293798168933947,321.1400146484375,-0.03844322465177685
|
|
3696,2022-03-31,365.2300109863281,377.0,364.9100036621094,374.95001220703125,2232700.0,-0.031014544266558364,-1.3339725518960048,-1.4046217282970608,78.70949053567253,59.85894600342404,-40.23697301698138,-53.86638278424118,-46.0072275235982,15.394472428657195,33.831705723818054,12.089996337890625,6.492792283971994,49.33851013183596,2.625000696848133,96.05201956682379,25.981755414342047,72.69526484932987,-57.64698475428173,67.29561375435974,-7.62230568068118,23.356754717493914,3,-18.905014038085938,-31.655014038085938,-43.26000213623047,-3.910003662109375,-72.55001831054688,3,-0.029022823384336927,-1.0537265161692957,376.9200134277344,-2.9229974320956935,343.9700012207031,-1.3029284876438896,331.7799987792969,-0.029022823384336927
|
|
3697,2022-04-01,367.4400024414063,369.2300109863281,362.70001220703125,364.8999938964844,1360300.0,0.006050957995236805,1.13397759061738,-0.26131771871713744,80.49447437017912,63.596449595414214,-38.58641436073526,-55.21672856750132,-47.763548427880096,11.74237465463176,33.88899987416059,6.529998779296875,9.565689218689158,49.20550079345708,-2.888937521461969,101.29993910837612,23.158281635997582,75.25271995091657,-50.06894008962735,68.66793364442564,-11.8961561365238,26.047219157459512,4,-19.840011596679744,-33.86500549316412,-53.40500640869146,-15.139999389648494,-65.3300170898438,4,-0.017962132755450777,-1.3339725518960048,365.2300109863281,-1.0537265161692957,376.9200134277344,-2.9229974320956935,343.9700012207031,-0.017962132755450777
|
|
3698,2022-04-04,384.17999267578125,384.3999938964844,368.25,368.3599853515625,1812700.0,0.04555843164366502,-1.0137177082104574,6.228328387259415,82.66565702821524,68.04003140639294,-48.52083726985194,-69.05472610795732,-63.53941131391696,-6.422485140237768,33.57210016641214,16.959991455078068,13.539347717344413,61.855491638183594,2.6438716726514144,121.06711160371577,32.249681655417476,91.46130162094971,-58.19545853863764,90.63677001135498,4.9076387260331416,29.605809982766097,4,-36.58000183105469,-50.60499572753906,-73.49250030517578,-35.13499450683594,-92.8800048828125,0,-0.07413186790490922,1.13397759061738,367.4400024414063,-1.3339725518960048,365.2300109863281,-1.0537265161692957,376.9200134277344,-0.07413186790490922
|
|
3699,2022-04-05,378.989990234375,383.7699890136719,372.2799987792969,382.67999267578125,1497900.0,-0.013509299131530317,2.914821053507185,-0.23324909816933198,77.51136086544604,71.78671022396843,-37.217846261010436,-60.4698083586693,-57.70295790684179,-2.4963404740231567,32.844410347221114,11.899993896484375,16.646247866181966,52.5419891357422,-10.467810402904945,115.55178867438934,21.037089366418627,84.04688890506577,-45.42560092611052,66.7756438084118,-16.99096645324154,31.50489976932358,4,-31.389999389648438,-45.41499328613281,-68.30249786376953,-34.38499450683594,-84.989990234375,1,-0.03778457789290124,-1.0137177082104574,384.17999267578125,1.13397759061738,367.4400024414063,-1.3339725518960048,365.2300109863281,-0.03778457789290124
|
|
3700,2022-04-06,371.8299865722656,374.7200012207031,365.0,372.0,1472100.0,-0.018892329208171077,2.465231274717264,0.04607406917313132,73.1126315364085,74.50493037040279,-22.83176352905582,-50.710916613558936,-49.5540514423285,3.414955941675885,31.960676919907755,13.989990234375,20.877630913842154,42.08148651123048,-23.25128126531274,107.4142542877737,9.415102622958841,74.74787039950212,-31.595324713414755,42.07365008824791,-38.83037239990026,32.666383888271625,4,-19.249984741210938,-38.25498962402344,-60.31499481201172,-27.224990844726562,-62.53997802734375,2,-0.0759217424312374,2.914821053507185,378.989990234375,-1.0137177082104574,384.17999267578125,1.13397759061738,367.4400024414063,-0.0759217424312374
|
|
3701,2022-04-07,379.2300109863281,380.3999938964844,368.760009765625,369.7799987792969,1265400.0,0.01990163429872882,-1.026108620359943,-55.58391671154191,72.73391596328713,75.87648768502386,-23.012127181460073,-54.8184970647319,-55.663111656841465,-5.196875470976693,30.96235128885337,11.639984130859375,25.743107959414658,45.60700988769531,-21.887189824600455,113.10120959999108,11.859910031547429,79.3541097438432,-33.12550928296122,76.17517385892991,-2.4018409725143073,33.7470998561479,4,-24.725021362304688,-45.65501403808594,-66.52501678466797,-34.62501525878906,-75.08001708984375,3,-0.16396387783666488,2.465231274717264,371.8299865722656,2.914821053507185,378.989990234375,-1.0137177082104574,384.17999267578125,-0.16396387783666488
|
|
3702,2022-04-08,369.4599914550781,378.2200012207031,369.0799865722656,376.5400085449219,1268100.0,-0.02576278049788161,-1.3316284030486334,-0.7492071898675313,72.175544124726,76.2797495908803,-6.333103104159989,-41.01525694512691,-44.81025343570826,3.142610265177211,29.668009037936493,10.1500244140625,31.060884247918466,31.941490173339844,-34.310216809195026,98.19319715587471,-1.1843633179275912,65.06734366460728,-18.19003068853715,22.989653908532183,-53.54925262883868,33.12585349126742,4,-6.8499908447265625,-35.88499450683594,-56.57499694824219,-24.854995727539062,-63.97998046875,4,-0.20781681523054008,-1.026108620359943,379.2300109863281,2.465231274717264,371.8299865722656,2.914821053507185,378.989990234375,-0.20781681523054008
|
|
3703,2022-04-11,368.739990234375,372.4100036621094,361.1099853515625,365.55999755859375,1269000.0,-0.0019487934752216995,1.1482884660013923,-0.44915042371054925,70.34623191552281,76.37663957411165,0.2022939066112599,-35.873171631547166,-43.296168765503296,2.1586916401491862,27.780587625443005,11.300018310546875,35.726283903765136,27.246488952636696,-36.29309748877637,90.78607539404976,-4.523304268069808,59.0162821733432,-12.9244254922408,33.67168424412442,-39.85439003604351,31.76979322070653,4,5.1200103759765625,-35.16499328613281,-55.85499572753906,-24.134994506835938,-96.22000122070307,0,-0.18069644369318816,-1.3316284030486334,369.4599914550781,-1.026108620359943,379.2300109863281,2.465231274717264,371.8299865722656,-0.18069644369318816
|
|
3704,2022-04-12,376.1600036621094,390.760009765625,372.4599914550781,373.260009765625,1787300.0,0.020122616543484018,-7.133286313976278,0.9119498666052475,74.38426054214413,75.79261854240016,-2.4265540377863317,-38.473592733921635,-50.39495234727849,-6.746669545996042,25.896290254865022,22.02001953125,39.45206856261103,30.354502868652332,-30.077538835488667,90.78654457279333,0.13848201658180415,60.57052372072286,-16.344307421453152,50.75887324871445,-23.97646711268078,30.216020852070507,4,-0.225006103515625,-41.779998779296875,-63.27500915527344,-31.555007934570312,-104.9400024414063,1,-0.225595531271228,1.1482884660013923,368.739990234375,-1.3316284030486334,369.4599914550781,-1.026108620359943,379.2300109863281,-0.225595531271228
|
|
3705,2022-04-13,395.0299987792969,398.5400085449219,375.7900085449219,376.1099853515625,2184900.0,0.0501648100103107,-1.3261797887793105,6.524156292422154,76.4058671294243,75.53666038615036,-20.626600962935584,-52.97697132498189,-69.07727618652638,-27.125520667443595,25.324726322865065,22.75,42.25984508128272,44.727998352050804,-16.330893205102825,105.78688990920443,14.19855257347399,75.25744413062762,-33.920013427734375,90.62247504498548,17.680215206182964,30.529445778576825,4,-15.205001831054688,-56.75999450683594,-82.14500427246094,-50.42500305175781,-120.98999023437494,2,-0.2557527253411007,-7.133286313976278,376.1600036621094,1.1482884660013923,368.739990234375,-1.3316284030486334,369.4599914550781,-0.2557527253411007
|
|
3706,2022-04-14,390.7799987792969,398.0,390.1700134277344,394.8599853515625,1505200.0,-0.01075867658945684,-1.9547357329172161,-0.21564395753994944,73.65487904821673,74.77670535037676,-13.825046706985006,-44.45505315413811,-64.82309916765223,-24.420576458771052,25.0262932363152,7.829986572265625,44.2483772356851,36.318998718261696,-23.817611732981447,96.45560916950484,6.250693492640096,66.3873039438833,-23.6812097167969,79.26795362765968,8.882780244588886,30.06830522562158,4,-10.955001831054688,-52.50999450683594,-75.6500015258789,-46.17500305175781,-117.9400024414063,3,-0.20853163030075805,-1.3261797887793105,395.0299987792969,-7.133286313976278,376.1600036621094,1.1482884660013923,368.739990234375,-0.20853163030075805
|
|
3707,2022-04-18,387.55999755859375,393.6400146484375,382.4200134277344,389.3500061035156,847100.0,-0.008239933545119094,1.1639293123997587,0.43872902844576755,69.95277396981385,73.36416278833215,-8.326506965376609,-37.60009793696315,-61.02888918706037,-22.58731728893474,25.171321612780844,11.220001220703125,41.51706777143397,29.56749725341797,-29.57638412106661,88.71137862790255,-0.004443433824349086,59.13943794066029,-15.430613378906287,70.66523061017996,2.8966163380611505,29.571940687242297,4,-7.7350006103515625,-49.28999328613281,-72.43000030517578,-42.95500183105469,-130.04998779296875,0,-0.21521829958598582,-1.9547357329172161,390.7799987792969,-1.3261797887793105,395.0299987792969,-7.133286313976278,376.1600036621094,-0.21521829958598582
|
|
3708,2022-04-19,404.6600036621094,408.489990234375,394.4700012207031,395.8800048828125,1951400.0,0.04412221645999548,-1.4172382132493575,-4.905003835990112,70.97241544552818,72.63761329723017,-24.82670822718427,-49.650202126265185,-77.53821595585384,-40.9540597813737,25.465953219734654,20.92999267578125,40.16953949095512,41.84550323486326,-15.921750911402285,99.6127573811288,12.961876161730515,70.729130307996,-28.30491958398443,89.37000637794536,22.20462996627677,28.883627073132764,4,-19.860015869140625,-61.415008544921875,-91.76750183105469,-60.05500793457031,-143.99999999999994,1,-0.24509462704052276,1.1639293123997587,387.55999755859375,-1.9547357329172161,390.7799987792969,-1.3261797887793105,395.0299987792969,-0.24509462704052276
|
|
3709,2022-04-20,385.3999938964844,410.70001220703125,384.8699951171875,410.3200073242188,2287300.0,-0.0475955359840976,1.0116817570883785,-2.838270716676579,53.23663225869576,70.42916893303988,-5.097919428930879,-26.190753378927525,-57.76471974336073,-23.071271756212184,25.66147398588341,25.83001708984375,37.96642025059481,19.066993713378906,-34.892373947000124,73.02636137375794,-7.912690116810609,46.04667754356842,-3.260626710234419,27.527884111891364,-35.803043248575236,26.979683830189515,4,0.5050048828125,-41.04998779296875,-75.04499053955078,-41.19999694824219,-97.91998291015625,2,-0.29289052068104393,-1.4172382132493575,404.6600036621094,1.1639293123997587,387.55999755859375,-1.9547357329172161,390.7799987792969,-0.29289052068104393
|
|
3710,2022-04-21,377.25,392.0,375.010009765625,388.489990234375,1747700.0,-0.0211468449028398,-1.1615803941667056,0.4510427037677912,54.715198518607544,68.42708921696436,4.36028670632345,-13.467815491051738,-49.25627889908327,-16.339435313354898,25.439626884223937,16.989990234375,33.213763671154936,7.57550048828125,-39.66357765637639,54.81457863293889,-16.04403858404754,31.19503956061004,33.45001220703125,6.276240070458063,-54.2170275488153,23.61953907232881,4,8.654998779296875,-25.774993896484375,-69.3949966430664,-35.55000305175781,-83.60000610351562,3,-0.28106030160184736,1.0116817570883785,385.3999938964844,-1.4172382132493575,404.6600036621094,1.1639293123997587,387.55999755859375,-0.28106030160184736
|
|
3711,2022-04-22,363.6600036621094,376.510009765625,362.6600036621094,373.7300109863281,1640000.0,-0.036023847151466226,-1.2949457662258856,0.8959089033210973,48.63872183186278,65.81188673997956,17.332064995874987,3.940831996831662,-35.62728953418036,-4.367679933181989,24.822860740641655,14.589996337890625,29.5834654319695,-8.310496520996082,-48.91985094913207,32.298857907139904,-28.615173735064104,11.99418069307194,47.040008544921875,2.0815982975209235,-55.00741837777224,20.304677214068,4,22.2449951171875,-8.199996948242188,-57.5625,-23.675003051757812,-70.97000122070312,4,-0.24643896555766653,-1.1615803941667056,377.25,1.0116817570883785,385.3999938964844,-1.4172382132493575,404.6600036621094,-0.24643896555766653
|
|
3712,2022-04-25,368.0899963378906,368.4700012207031,356.510009765625,361.6000061035156,1350800.0,0.012181687926003937,2.2993079876077585,-0.6444871414111415,43.641828526167856,62.84473080782901,14.178301606431887,3.3819555953850227,-39.79546945118011,-10.265272713551553,24.435424718001947,11.959991455078125,27.070268708215053,-6.228002929687477,-39.16949310130752,26.71348724193257,-22.698748015497472,10.242742156122517,40.68841552734375,21.369230578623167,-30.175970703839376,16.470745085810023,4,15.5150146484375,-10.989990234375,-61.99249267578125,-31.845001220703125,-78.1300048828125,0,-0.2587682386037047,-1.2949457662258856,363.6600036621094,-1.1615803941667056,377.25,1.0116817570883785,385.3999938964844,-0.2587682386037047
|
|
3713,2022-04-26,352.5299987792969,366.7900085449219,352.44000244140625,364.239990234375,1336600.0,-0.04227226415659047,-1.4137973517174822,-1.804315728096904,40.33601868593457,59.06159282380572,30.393278603198155,21.688160380323666,-23.580714946582475,3.8172284723895586,25.009372430712073,15.649993896484375,23.612224416140236,-22.82550048828125,-51.102814380997756,5.451813404435256,-36.9641574346395,-8.686843541922997,53.112308959960956,0.15447360591368337,-47.420864911424346,14.138656946358248,4,29.040008544921875,4.57000732421875,-48.16749572753906,-18.675003051757812,-49.95001220703125,1,-0.26953731410857773,2.2993079876077585,368.0899963378906,-1.2949457662258856,363.6600036621094,-1.1615803941667056,377.25,-0.26953731410857773
|
|
3714,2022-04-27,354.0199890136719,361.9800109863281,350.04998779296875,352.5400085449219,1124300.0,0.004226562957859947,-2.6934930697933694,-0.12638612713147587,43.21420714552483,55.37363060337245,28.42125392018096,22.124003751852342,-24.285842384301986,0.8074801662712616,25.823744446571308,11.930023193359375,20.83765032768872,-21.8380096435547,-48.048634978376754,4.372615691267356,-34.943322310965755,-8.732696976143643,47.366134301757825,9.46364735511975,-37.20451508918477,13.105312667411038,4,26.355010986328125,4.355010986328125,-51.61248779296875,-24.439987182617188,-53.220001220703125,2,-0.26371388127453155,-1.4137973517174822,352.5299987792969,2.2993079876077585,368.0899963378906,-1.2949457662258856,363.6600036621094,-0.26371388127453155
|
|
3715,2022-04-28,362.42999267578125,367.3200073242188,352.0899963378906,359.3500061035156,1004900.0,0.023755731097389043,1.3685835447333392,2.081099472121412,43.64790695924829,52.039522593487064,16.651739813978566,13.252233118026084,-31.942468456941924,-8.849938282218602,25.046574926100917,15.230010986328182,18.709766372094407,-12.703504943847634,-39.583043694185506,14.176033806490238,-26.14327431901654,0.7362644313212741,33.82251708740233,46.787583531132285,3.6927432381697116,13.439769375168924,4,17.94500732421875,-4.05499267578125,-60.92999267578125,-37.71998596191406,-60.80999755859375,3,-0.20679850786107834,-2.6934930697933694,354.0199890136719,-1.4137973517174822,352.5299987792969,2.2993079876077585,368.0899963378906,-0.20679850786107834
|
|
3716,2022-04-29,354.6300048828125,371.3599853515625,353.92999267578125,364.0199890136719,996900.0,-0.021521363989172926,-2.230765314636264,-3.0487094377012633,44.307980416460616,49.19010108755893,20.99213350941227,21.30994994395519,-23.525136743373253,-2.1609060709226924,24.30570143017652,17.42999267578125,14.977448533601205,-19.973492431640636,-48.06588427202422,8.118899408742948,-34.01968835183243,-5.927296511448844,37.00225268334958,21.492339814918243,-23.14823856396495,14.046195920191787,4,25.7449951171875,3.7449951171875,-53.1300048828125,-32.135009765625,-48.44000244140625,4,-0.17195389602320588,1.3685835447333392,362.42999267578125,-2.6934930697933694,354.0199890136719,-1.4137973517174822,352.5299987792969,-0.17195389602320588
|
|
3717,2022-05-02,360.8399963378906,361.4400024414063,349.6300048828125,354.0,794100.0,0.01751118452915512,1.9378072156534998,-0.7284353458502199,47.090455545057836,46.53654998750668,11.838233142666638,15.368079727598115,-28.71019343524779,-9.639206176193568,23.59051782303349,11.809997558593807,8.974653225462077,-13.433500671386696,-42.03072936688386,15.163728024110469,-27.73211501913528,0.8651136763618865,26.63403425095214,51.58767386468328,5.329942635452838,14.298614347748574,5,19.32501220703125,2.5150146484375,-59.339996337890625,-44.41499328613281,-53.07000732421875,0,-0.18886485585890733,-2.230765314636264,354.6300048828125,1.3685835447333392,362.42999267578125,-2.6934930697933694,354.0199890136719,-0.18886485585890733
|
|
3718,2022-05-03,355.70001220703125,361.45001220703125,353.1199951171875,360.0199890136719,738800.0,-0.014244496682807584,1.3203315269365636,-0.6315758946696828,42.3359308036291,45.32536093694371,10.396152314413087,19.252080507321125,-22.539703876835688,-5.667389396437329,22.228261542938295,8.33001708984375,3.247214059957571,-17.149485778808582,-46.496187521149125,12.19721596353196,-31.822836649978854,-2.4761349076383112,27.232735297087856,27.933790980383343,-17.021152832741514,14.673350871170266,5,15.114990234375,9.579986572265625,-53.365013122558594,-39.27500915527344,-53.4000244140625,1,-0.18481871941485872,1.9378072156534998,360.8399963378906,-2.230765314636264,354.6300048828125,1.3685835447333392,362.42999267578125,-0.18481871941485872
|
|
3719,2022-05-04,364.6700134277344,365.3200073242188,345.1700134277344,352.7799987792969,962000.0,0.025217882802551772,2.0553434672959727,-2.7523329824734915,37.71646053259342,43.43661227183103,-2.0379462351016286,9.648963242531806,-30.22218941351207,-15.6202758184113,20.76409233009801,20.149993896484432,-1.5163828621583093,-7.4634857177734375,-36.87806329161498,21.951091856068103,-22.170774504694236,7.243803069147361,14.26640496182796,74.45597901637511,33.82038658176026,14.707288786920781,5,-3.8300018310546875,8.714996337890625,-55.107513427734375,-48.24501037597656,-73.07000732421875,2,-0.17026359330138052,1.3203315269365636,355.70001220703125,1.9378072156534998,360.8399963378906,-2.230765314636264,354.6300048828125,-0.17026359330138052
|
|
3720,2022-05-05,343.6000061035156,360.9400024414063,338.3299865722656,359.9700012207031,1181000.0,-0.05777828323796119,1.4696907573893792,-1.3767851092882148,33.19800392381386,41.72097694871449,15.373529276563204,30.03555104357457,-7.7818538819381615,4.451546095566528,19.9142251411713,26.34002685546875,-8.834222572642432,-27.121994018554688,-59.1877292681383,4.943741231028923,-43.15486164334652,-11.089126393762854,30.609115591390776,15.95525197098474,-18.975953120056623,16.032867624791812,5,11.244979858398438,30.914993286132812,-22.349998474121094,-27.175003051757812,-65.02001953125006,3,-0.12456349694491164,2.0553434672959727,364.6700134277344,1.3203315269365636,355.70001220703125,1.9378072156534998,360.8399963378906,-0.12456349694491164
|
|
3721,2022-05-06,317.04998779296875,336.75,309.5299987792969,336.260009765625,2650800.0,-0.0772701334078213,1.696384143558056,1.1734897802435442,28.467593545250935,40.03495083972372,38.684728199018934,54.48165133462976,19.370795093071706,29.931946421832436,19.26994450050624,34.07000732421875,-12.632142322333607,-50.563011169433594,-90.29629281905977,-10.829729519807415,-70.42965199424668,-30.696370344620505,51.41847228231512,13.479096364749262,-16.232551583284156,19.866640824813075,5,23.395004272460938,43.06501770019531,22.900009155273438,16.525009155273438,-36.54998779296875,4,-0.04866738139052351,1.4696907573893792,343.6000061035156,2.0553434672959727,364.6700134277344,1.3203315269365636,355.70001220703125,-0.04866738139052351
|
|
3722,2022-05-09,292.67999267578125,313.0,291.0,308.7900085449219,2201300.0,-0.07686483537448019,-1.2598868639624572,0.8386255826293064,17.25730088570593,37.47064886192054,57.25373348978525,76.73899843207403,43.83990651142733,53.218029815378145,18.832747631190212,26.04998779296875,-17.071460476347625,-71.09400634765626,-123.03683032867735,-19.15118236663517,-97.06541833816681,-45.122594357145715,68.26000976562506,2.2604850783347374,-19.082535752564997,25.971411990510553,5,38.5,58.170013427734375,47.27000427246094,40.89500427246094,-6.959991455078125,0,0.046159662784298394,1.696384143558056,317.04998779296875,1.4696907573893792,343.6000061035156,2.0553434672959727,364.6700134277344,0.046159662784298394
|
|
3723,2022-05-10,302.1099853515625,307.8399963378906,288.7200012207031,301.4200134277344,1402100.0,0.03221946464317216,2.147325880175118,-0.04282875506968268,24.160813691238204,35.35360514477758,44.61083096174491,65.41518048697401,34.54456903363274,42.62995881448035,19.017641829784253,19.1199951171875,-19.675973001884245,-58.3325134277344,-117.04068054669096,0.3756536912221691,-87.68659698721268,-28.978429868256114,44.842016601562534,17.48039564483118,-2.953038322145648,29.354083559478273,5,27.930007934570312,47.60002136230469,38.477508544921875,31.465011596679688,-30.769989013671932,1,0.018734910915052527,-1.2598868639624572,292.67999267578125,1.696384143558056,317.04998779296875,1.4696907573893792,343.6000061035156,0.018734910915052527
|
|
3724,2022-05-11,291.29998779296875,306.5400085449219,290.7799987792969,302.1099853515625,1456500.0,-0.035781662582301754,-1.659922740149369,-15.667300632491486,23.768529798561204,33.144785460256784,50.945879359560024,73.29983006697535,45.51983779185991,52.396632036858705,18.417398128892753,15.760009765625,-22.4582269057845,-64.8995101928711,-130.66651193595868,0.8674915502164708,-97.7830110644149,-32.01600932132732,44.0056140136719,3.5723989596472405,-17.881337178788485,32.883500871543795,5,38.74000549316406,58.41001892089844,49.287506103515625,42.27500915527344,-13.16998291015625,2,0.03776175922059388,2.147325880175118,302.1099853515625,-1.2598868639624572,292.67999267578125,1.696384143558056,317.04998779296875,0.03776175922059388
|
|
3725,2022-05-12,294.0,302.7900085449219,281.54998779296875,285.0,1480300.0,0.00926883735041617,-1.6716966211910667,-0.8325626302149499,27.226357901777433,31.24682740306977,41.92738650547864,66.02811784827935,42.53985557891997,48.75356796810104,17.60373687706254,21.240020751953125,-23.679221249915372,-57.14799804687499,-125.81314232954622,11.517146235796247,-91.4805701882106,-22.81542590553937,31.988481689453124,22.55436495255955,-1.29405681684295,34.33257214133562,5,29.43499755859375,52.125,46.587493896484375,39.57499694824219,-17.54998779296875,3,-0.008163244545865256,-1.659922740149369,291.29998779296875,2.147325880175118,302.1099853515625,-1.2598868639624572,292.67999267578125,-0.008163244545865256
|
|
3726,2022-05-13,309.2900085449219,312.5799865722656,301.3599853515625,303.1300048828125,1076700.0,0.052006831785448515,-1.3133921239826207,0.6844448513454862,32.05128443987198,29.575808391382452,21.824637610114223,46.715171022799666,27.374856411947633,32.82482123349752,16.497324357757538,18.579986572265625,-25.417821360195035,-37.783489990234386,-106.21732213507084,30.650342154602072,-72.00040606265259,-3.5665739178161857,7.8107743652343515,88.2035293638179,61.39601800560391,34.216916072418215,5,14.144989013671875,36.834991455078125,33.78749084472656,24.284988403320312,-31.410003662109375,4,-0.09929199496981467,-1.6716966211910667,294.0,-1.659922740149369,291.29998779296875,2.147325880175118,302.1099853515625,-0.09929199496981467
|
|
3727,2022-05-16,304.1499938964844,308.6600036621094,300.5299987792969,302.1099853515625,758600.0,-0.01661875426438475,-2.1269359656793414,0.3311700214514667,34.22871191072902,28.675006292171332,20.20195873995715,47.73322573659004,32.65558845811768,37.08630284277308,15.948879247428138,8.760009765625,-28.2858368211879,-38.75300445556638,-106.9640681921727,29.458059281039937,-72.85853632386954,-4.647472587263223,8.42999267578125,72.8327650421768,40.891838203549554,34.10553186830317,5,19.285003662109375,41.975006103515625,39.88999938964844,29.425003051757812,-17.82000732421875,0,-0.07775766684556806,-1.3133921239826207,309.2900085449219,-1.6716966211910667,294.0,-1.659922740149369,291.29998779296875,-0.07775766684556806
|
|
3728,2022-05-17,305.4800109863281,316.489990234375,300.7699890136719,314.8800048828125,1223600.0,0.0043728986241453605,1.4912908584846118,-4.607820844615316,34.1600417789183,28.279848652874097,12.291683576033165,40.67747200014435,32.07137454241092,34.789067506912545,14.584191575679395,15.720001220703125,-31.019836095021333,-32.46398773193357,-96.03372152260027,31.105746058733132,-64.24885462726695,-0.6791208366001911,-23.930023193359375,68.48889960293961,32.312439702397974,31.784866895333362,5,15.764984130859375,40.644989013671875,42.61248779296875,28.094985961914062,-12.120025634765625,1,-0.06468511540844935,-2.1269359656793414,304.1499938964844,-1.3133921239826207,309.2900085449219,-1.6716966211910667,294.0,-0.06468511540844935
|
|
3729,2022-05-18,272.51998901367193,296.010009765625,268.3599853515625,296.0,2832100.0,-0.10789583863846108,1.35319051125318,2.4978751310795704,24.711712226718234,27.336927353196806,34.42582772845583,68.2462259012027,65.59849292926111,66.53616209650096,14.261872434611355,37.120025634765625,-35.899323490352515,-59.78000946044915,-125.61299159567528,6.052972674776981,-92.69650052806224,-26.863518392836056,43.97000122070307,8.643264575264967,-25.109038027581036,32.91649106761308,5,30.035003662109318,67.01000976562494,81.19750976562494,61.055007934570256,14.960021972656193,2,-0.004329930732978826,1.4912908584846118,305.4800109863281,-2.1269359656793414,304.1499938964844,-1.3133921239826207,309.2900085449219,-0.004329930732978826
|
|
3730,2022-05-19,271.22000122070307,278.70999145507807,264.239990234375,267.70001220703125,1971100.0,-0.00477024748780408,-1.7720221339436721,-0.14991428307769686,25.64956522219451,27.023813095079422,27.2439851411948,64.50250077508304,67.16235020775241,66.45661112670956,14.632588524015228,14.470001220703068,-40.21193207397215,-55.778497314453205,-123.42239102902602,11.865396400119607,-89.60044417173964,-21.95655045716677,45.26998901367193,13.35887270110635,-21.037739122663126,33.821946857286406,5,19.144989013671932,66.25000000000006,83.93750000000006,63.16000366210943,7.339996337890625,3,0.02547748555050866,1.35319051125318,272.51998901367193,1.4912908584846118,305.4800109863281,-2.1269359656793414,304.1499938964844,0.02547748555050866
|
|
3731,2022-05-20,274.04000854492193,280.8599853515625,263.20001220703125,279.8900146484375,1846700.0,0.010397490271833343,3.5340416279807725,-1.6619387392386293,24.14821488234891,27.78947020581753,19.759317785534847,57.576091211567416,64.77595278674909,62.270315438946,15.729951748579325,17.65997314453125,-45.12939448207635,-48.477490234374955,-117.74965556072715,20.79467509197724,-83.11357289755102,-13.841407571198886,40.35998168945309,20.341529006314367,-11.389756684524265,34.63608266317609,5,15.804992675781193,62.91000366210932,85.00749206542963,64.229995727539,8.940002441406193,4,0.008794349682390568,-1.7720221339436721,271.22000122070307,1.35319051125318,272.51998901367193,1.4912908584846118,305.4800109863281,0.008794349682390568
|
|
3732,2022-05-23,272.83999633789057,273.3599853515625,265.52999877929693,269.92001342773443,1312100.0,-0.004378967193159555,2.9545776818742007,-0.4991418570318019,24.728568878305623,27.85255411549169,19.946670492541557,54.045261587582615,66.73307524189954,62.06834110930782,17.239502173779243,8.510009765625,-48.03586927826268,-44.91500244140633,-114.09193777141041,24.261932888597755,-79.50347010640837,-10.326534776404287,38.48799521484381,18.089675559469967,-13.538603755128484,34.588467665002035,5,17.005004882812557,64.11001586914068,86.207504272461,65.43000793457037,-0.23001098632806816,0,0.018472396322276374,3.5340416279807725,274.04000854492193,-1.7720221339436721,271.22000122070307,1.35319051125318,272.51998901367193,0.018472396322276374
|
|
3733,2022-05-24,257.510009765625,267.17001342773443,253.07000732421875,266.39999389648443,1861500.0,-0.056186727671996506,1.703734371845457,-3.0445329320040675,18.537887922947405,27.271371684867933,31.6088414131699,65.23629163522799,82.73211577119048,75.92984885119097,19.20272395053044,19.769989013671818,-48.25129852628919,-55.493989562988304,-127.604428216771,16.61644909079439,-91.54920888987965,-19.438770236096957,50.9303030263672,10.340014413051914,-15.215240524809204,36.05521932689134,5,27.269989013671875,74.375,101.53749084472656,80.75999450683594,5.8699951171875,1,0.11191788945552594,2.9545776818742007,272.83999633789057,3.5340416279807725,274.04000854492193,-1.7720221339436721,271.22000122070307,0.11191788945552594
|
|
3734,2022-05-25,260.66000366210943,264.60000610351557,251.50999450683597,254.8800048828125,2576400.0,0.01223251049289864,-1.0910529035528995,-0.6501697521858405,22.785153378902137,26.777904515659564,26.43546821941885,57.69124242344975,80.27965094521022,71.43038689886322,21.42533683982955,13.090011596679602,-44.089316359998065,-47.67599639892575,-120.68843384372013,25.33644104586864,-84.18221512132294,-11.169777676528554,43.3506846924609,31.175509401964586,4.223914697912189,36.506218722397186,5,23.339988708496037,70.44499969482416,103.3624877929687,82.58499145507807,22.959991455078068,2,0.12545070678293113,1.703734371845457,257.510009765625,2.9545776818742007,272.83999633789057,3.5340416279807725,274.04000854492193,0.12545070678293113
|
|
3735,2022-05-26,287.4800109863281,289.4700012207031,275.489990234375,276.42999267578125,2340000.0,0.10289268375437133,-1.1624108135410005,1.911768277551605,40.314455890670146,27.696034676859362,-1.5719704314902856,26.317584836093772,53.99383365207552,43.46528092919283,22.868976389424606,28.809997558593693,-41.72614889258102,-17.108489990234375,-86.00859060624867,51.791610625779924,-51.558540298241496,17.341560317772746,11.28060798346877,94.75766627394184,63.37129020051796,34.45005030800714,5,-3.4800186157226562,34.274986267089844,77.64749145507812,56.8699951171875,-7.100006103515625,3,0.0,-1.0910529035528995,260.66000366210943,1.703734371845457,257.510009765625,2.9545776818742007,272.83999633789057,0.0
|
|
3736,2022-05-27,293.6499938964844,297.55999755859375,288.82000732421875,288.82000732421875,1852600.0,0.021462302331864302,-2.6190536365302113,0.43710213291280825,50.360729234831844,29.48848104620412,-11.391763707599239,16.1741498414587,48.36015555197889,36.28207068205688,23.99947067648693,10.079986572265625,-38.17897619502446,-7.889506530761707,-72.74381141601134,56.9647983544879,-40.316658973386495,24.53764591186308,-42.13999938964841,91.50922170903064,54.10719528595451,32.4271524426248,5,-9.650001525878906,20.360008239746094,75.04000854492188,50.70001220703125,-2.92999267578125,4,-0.051387695050353455,-1.1624108135410005,287.4800109863281,-1.0910529035528995,260.66000366210943,1.703734371845457,257.510009765625,-0.051387695050353455
|
|
3737,2022-05-31,292.69000244140625,298.19000244140625,289.0299987792969,296.3599853515625,2958000.0,-0.0032691689938074697,1.499313043840293,-0.759832942648276,46.26131933371996,30.833067441182088,-13.66538694924202,12.402622168919095,49.55557470496558,36.50580346172762,25.449429526288686,9.160003662109375,-35.77289098542087,-5.441998291015636,-64.03682078755736,53.15282420552609,-34.7394095392865,23.855412957255226,-40.259007873535126,88.21765410213906,46.3006308351826,29.297411248270855,5,-17.840003967285156,18.74498748779297,77.99250030517578,51.660003662109375,0.70001220703125,1,-0.03317500213223712,-2.6190536365302113,293.6499938964844,-1.1624108135410005,287.4800109863281,-1.0910529035528995,260.66000366210943,-0.03317500213223712
|
|
3738,2022-06-01,289.9599914550781,299.70001220703125,286.8699951171875,297.8500061035156,2197000.0,-0.00932731204877646,1.2139753858792677,2.149877762809959,49.43172361596118,33.57973537332019,-14.939452367381591,10.49301387883969,52.77493644945537,38.37577323383226,27.01087183605942,12.83001708984375,-35.29208087611272,-4.885008239746071,-56.88712577804955,47.11710929855741,-30.886067008897783,21.11605052940564,-35.6986365722656,79.78830219040643,31.656880786261866,26.001058769151737,6,-14.354988098144531,21.474998474121094,80.39251708984375,54.3900146484375,-8.199981689453125,2,-0.059835862238958426,1.499313043840293,292.69000244140625,-2.6190536365302113,293.6499938964844,-1.1624108135410005,287.4800109863281,-0.059835862238958426
|
|
3739,2022-06-02,302.5799865722656,303.239990234375,286.70001220703125,290.54998779296875,4300700.0,0.043523229028452626,1.477898197063456,-1.524711843428483,53.35627602570619,36.6582587959326,-25.531979716404294,-7.39632740467664,40.58148672487812,25.176904747794993,28.659444992752125,16.53997802734375,-34.88284986448076,10.839488220214832,-29.778332583928886,51.45730902435855,-9.469422181856999,31.148398622286663,-45.592312249999964,97.62160842483108,44.34412078412959,20.30891040207186,6,-25.204994201660156,8.855003356933594,66.75502014160156,41.77001953125,-23.189971923828125,3,-0.1295524602718261,1.2139753858792677,289.9599914550781,1.499313043840293,292.69000244140625,-2.6190536365302113,293.6499938964844,-0.1295524602718261
|
|
3740,2022-06-03,300.79998779296875,305.80999755859375,293.57000732421875,303.45001220703125,3997300.0,-0.005882737980992481,2.321573498964803,-0.22028467855068126,46.28640597205712,39.11805780590018,-21.361156648553447,-9.472884060292529,42.924757941467476,26.470059964251163,29.92943046236499,12.239990234375,-34.71430431211775,11.199490356445324,-21.688385249859664,44.08736596275031,-5.24444744670717,27.643428159597818,-40.112128197734364,73.78328829951005,23.894137292555058,16.443937803152494,6,-22.139991760253906,10.635002136230469,68.57501220703125,43.550018310546875,-19.829986572265682,4,-0.057114339670803815,1.477898197063456,302.5799865722656,1.2139753858792677,289.9599914550781,1.499313043840293,292.69000244140625,-0.057114339670803815
|
|
3741,2022-06-06,301.6199951171875,308.4200134277344,296.6000061035156,305.0,1850900.0,0.002726088289548567,1.3131057959329928,1.2754617900409968,48.849896216947506,41.7982052879715,-19.95611989504397,-12.130052339392819,42.45318423400926,25.189859540680573,29.799602684316916,11.82000732421875,-29.404217001093173,12.790997314453136,-18.045577991925086,43.62757262083136,-2.6272903387359747,28.209284967642247,-36.4199217256172,68.69236681227616,20.80879980681175,15.418287653189102,6,-21.654991149902344,9.814994812011719,67.7550048828125,42.730010986328125,-22.6300048828125,0,-0.07041970220217886,2.321573498964803,300.79998779296875,1.477898197063456,302.5799865722656,1.2139753858792677,289.9599914550781,-0.07041970220217886
|
|
3742,2022-06-07,306.19000244140625,307.8599853515625,294.67999267578125,295.0,1285500.0,0.015151539679732373,-1.2282288479695391,-3.3106468272599225,50.313517347959916,45.32883077963956,-21.565807977018608,-16.48101864025398,38.18228863851709,20.08623761815693,29.006115178012692,13.17999267578125,-23.960736322667117,16.685504150390614,-15.084049600700837,48.455057901482064,0.8007272748449168,32.57028102593631,-35.803536245496275,89.73291500461558,42.61936141394398,15.884776875545718,6,-26.224998474121094,2.2249984741211506,63.18499755859375,38.160003662109375,-19.779998779296875,1,-0.05052418791388702,1.3131057959329928,301.6199951171875,2.321573498964803,300.79998779296875,1.477898197063456,302.5799865722656,-0.05052418791388702
|
|
3743,2022-06-08,307.7699890136719,312.8999938964844,304.32000732421875,306.54998779296875,954200.0,0.005160150754980997,-2.021142160207607,0.10902600129815586,71.53329903134147,50.74529140768837,-17.06079191410379,-18.5671793661038,36.582929443973626,18.239066423026316,27.971530300120207,8.579986572265625,-18.129697528355678,17.98249053955078,-14.355607105127774,50.32058818422934,1.8134417172115036,34.15153936189006,-32.81949714994295,80.41981500743721,27.26520034007673,16.16904882233928,6,-13.574996948242188,0.6450119018555256,63.990020751953125,36.58001708984375,-23.129974365234375,2,-0.04672312076729346,-1.2282288479695391,306.19000244140625,1.3131057959329928,301.6199951171875,2.321573498964803,300.79998779296875,-0.04672312076729346
|
|
3744,2022-06-09,302.29998779296875,309.44000244140625,302.1300048828125,303.80999755859375,867000.0,-0.017773016915109685,-6.90280435499835,-1.2377116842184257,68.06556064970306,53.82874749202536,-5.657996699766443,-12.891801302792032,41.57661639189678,23.523762882899007,26.926035684536696,7.30999755859375,-12.222516002795373,11.962489318847645,-20.85454547962337,44.77952411731866,-4.446028080387862,28.37100671808315,-22.036565644654047,45.16288946250819,-12.487544039865242,16.40851739923551,6,-2.4999847412109375,6.115013122558651,65.74751281738281,42.050018310546875,-5.959991455078125,3,-0.06794567931445183,-2.021142160207607,307.7699890136719,-1.2282288479695391,306.19000244140625,1.3131057959329928,301.6199951171875,-0.06794567931445183
|
|
3745,2022-06-10,291.6000061035156,297.5,290.07000732421875,294.5799865722656,1184500.0,-0.035395243537955534,-1.46027142553987,1.9734842360549718,59.350375083606465,54.827597030778094,6.3562986995971755,-2.5095036800684056,50.60388862426794,33.91765550640304,25.730527338411253,12.22998046875,-3.447993646507541,1.38250732421875,-31.39566715733895,34.16068180577645,-15.0065799165601,17.7715945649976,-6.767463910457195,6.701706873343287,-53.36846231975245,16.389087240778835,6,8.199996948242188,14.624992370605526,75.51250457763672,52.75,11.19000244140625,4,-0.041872397803529804,-6.90280435499835,302.29998779296875,-2.021142160207607,307.7699890136719,-1.2282288479695391,306.19000244140625,-0.041872397803529804
|
|
3746,2022-06-13,278.57998657226557,282.3699951171875,273.33999633789057,280.42001342773443,1750200.0,-0.044650271806332076,2.146346391051017,0.6174627232508983,52.71471425701281,55.54464091114396,19.01328179904408,8.529125763634568,62.14227866482423,46.57799559722679,25.459034452183673,18.260009765625057,3.811166972336423,-10.102011108398472,-41.9832288764041,21.779206659607155,-26.042619992401285,5.838597775604342,34.32000732421881,13.24567886187013,-49.9811080907802,15.940608884002822,6,14.540008544921932,15.5500106811524,86.10000610351568,65.77001953125006,28.779998779296932,0,0.008579276199431884,-1.46027142553987,291.6000061035156,-6.90280435499835,302.29998779296875,-2.021142160207607,307.7699890136719,0.008579276199431884
|
|
3747,2022-06-14,280.5,284.6199951171875,276.57998657226557,280.44000244140625,931000.0,0.006892144160673075,-1.0668324599114916,-0.03260689289149631,62.45260039129678,56.99140499729237,16.96647976854416,5.002973543974576,58.66115294952937,44.44025958340916,25.082210103263485,8.040008544921932,6.1056175781725415,-6.9994979858398665,-38.21244161946669,24.213445647786955,-22.60596980265325,8.606973830973516,31.608793945312527,18.099100363958517,-49.67697984091279,15.606471816813407,6,12.6199951171875,3.4999923706054688,69.77999877929688,63.850006103515625,24.0,1,-0.005383279021835996,2.146346391051017,278.57998657226557,-1.46027142553987,291.6000061035156,-6.90280435499835,302.29998779296875,-0.005383279021835996
|
|
3748,2022-06-15,285.7200012207031,290.1199951171875,279.75,283.2099914550781,955300.0,0.018609630020332002,-1.1993644054083792,41.8351983723296,63.27611584133185,58.093609421250775,12.384107424431932,-1.8691326573740525,51.36884707356427,39.18252720665157,25.103699839029687,10.3699951171875,6.230873488145903,-0.7914962768554688,-30.8371532902475,29.254160736536562,-15.814324783551456,14.231332229840518,25.613416772460937,34.293636536551446,-36.537795303735635,15.022828506696014,6,7.399993896484375,-1.7200088500976562,55.29499816894531,58.6300048828125,15.600006103515625,2,0.0024149602353993327,-1.0668324599114916,280.5,2.146346391051017,278.57998657226557,-1.46027142553987,291.6000061035156,0.0024149602353993327
|
|
3749,2022-06-16,271.33999633789057,278.3699951171875,267.77999877929693,278.3699951171875,1269900.0,-0.050329010294609344,2.012801757257135,-2.800785429432957,40.151321596567605,57.41193337952972,24.436453889830375,13.08901825475931,63.63403884439782,53.30348127591543,24.13407043119539,17.940002441406193,6.715413315429316,-15.11250152587894,-45.27823555129527,15.053232499537387,-30.195368538587104,-0.0296345131707767,39.23355322216804,11.97845697298871,-53.52033335420427,15.082867012708162,6,19.000000000000057,12.6599960327149,68.53500366210943,73.01000976562506,12.070007324218807,3,0.04901606283647486,-1.1993644054083792,285.7200012207031,-1.0668324599114916,280.5,2.146346391051017,278.57998657226557,0.04901606283647486
|
|
3750,2022-06-17,278.1300048828125,281.23001098632807,271.14999389648443,271.26998901367193,1383900.0,0.025023987014677118,-1.839438992834836,-0.9758203499754571,40.60078504373041,56.49536547139448,15.748671740596308,7.213049739488611,54.99533844804148,46.49549551946302,22.911601077795318,10.080017089843636,7.065931097584212,-8.667993164062523,-38.25181590215362,20.915829574028578,-23.4599045331081,6.123918204983056,30.731802646015637,46.32948880999171,-15.22320528701696,14.791911369045561,6,12.209991455078125,5.869987487792969,61.7449951171875,66.22000122070312,17.44000244140625,4,0.06547294838883255,2.012801757257135,271.33999633789057,-1.1993644054083792,285.7200012207031,-1.0668324599114916,280.5,0.06547294838883255
|
|
3751,2022-06-21,276.45001220703125,284.5,275.8900146484375,282.8900146484375,1128700.0,-0.006040314407965819,-1.2777746381082324,-0.9387736944423515,40.249769139439806,55.37717122600336,15.067320953106787,9.573699849451486,54.53044018631397,48.24447962247211,21.688239617686996,8.6099853515625,5.746590467465694,-10.468486022949207,-39.8524641348078,18.91549208890939,-25.160475078878505,4.223503032980091,30.768522971815628,38.80937712164806,-18.570208497189718,14.691989055929296,6,13.889984130859375,7.549980163574219,58.329986572265625,67.89999389648438,27.399993896484375,1,0.09527941824855057,-1.839438992834836,278.1300048828125,2.012801757257135,271.33999633789057,-1.1993644054083792,285.7200012207031,0.09527941824855057
|
|
3752,2022-06-22,277.8800048828125,280.58999633789057,271.35000610351557,274.1199951171875,979300.0,0.005172698906268591,1.0130713739570076,-0.5838522267398331,42.63235853049582,52.165955614798285,10.280329537945704,9.002199365733986,51.242915326919956,46.832457978316256,20.47664755433084,9.239990234375,5.524944938606836,-9.290493774414074,-38.24947154107002,19.668483992241875,-23.769982657742048,5.1889951089139,27.76098884005239,45.210419691900675,-8.949010713217838,14.479488883327978,6,10.729995727539062,6.119987487792969,56.899993896484375,66.47000122070312,32.6300048828125,2,0.10608888711219899,-1.2777746381082324,276.45001220703125,-1.839438992834836,278.1300048828125,2.012801757257135,271.33999633789057,0.10608888711219899
|
|
3753,2022-06-23,286.3299865722656,288.4100036621094,278.0,282.1400146484375,972000.0,0.030408743130030613,1.4934122282201503,1.1143513408220245,39.5578971148514,48.99843744425921,-1.7106378144723067,2.974549595256917,41.01850403218782,38.29983423685303,18.586747520917918,10.529998779296875,4.972492372440911,-2.2815109252929915,-27.674790907646013,23.11176905706003,-14.97815091646953,10.415129065883548,17.796567352856528,89.91751528097464,39.55152528411768,12.696639991176523,6,-3.6899871826171875,-2.3299942016601562,48.45001220703125,58.02001953125,23.680023193359375,3,0.06345829734863817,1.0130713739570076,277.8800048828125,-1.2777746381082324,276.45001220703125,-1.839438992834836,278.1300048828125,0.06345829734863817
|
|
3754,2022-06-24,293.3599853515625,295.7099914550781,288.4700012207031,289.9200134277344,1443300.0,0.02455208713364221,-1.2839099105170182,0.8210011872072951,45.52130829515269,47.461874467764346,-11.334032268834449,-1.5600228349122744,32.01997414562811,30.942219804910224,16.365440944941216,9.3800048828125,3.916439452208806,3.1134887695312727,-18.654118082888772,24.881095621951317,-7.7703146566787495,13.997292195741295,9.312706367726662,90.43157028859987,41.2502806774246,10.883803426210015,6,-11.614990234375,-11.154991149902344,40.32501220703125,50.990020751953125,12.34002685546875,4,0.027133973173324888,1.4934122282201503,286.3299865722656,1.0130713739570076,277.8800048828125,-1.2777746381082324,276.45001220703125,0.027133973173324888
|
|
3755,2022-06-27,287.4800109863281,297.05999755859375,284.2300109863281,295.1199951171875,1010600.0,-0.020043546014593017,1.227430348594786,-2.220943746063289,41.976855531486436,46.26877905381698,-6.816798038607374,4.553407078957093,35.2141753269583,36.27902712380342,15.821292862559899,12.829986572265625,0.24092640096972673,-2.7664855957031023,-24.534092448123147,19.001121256716942,-13.650289021913125,8.11731783050692,13.796973015361345,62.73827399357845,15.363028025735439,10.883803426210015,6,-5.0600128173828125,-5.275016784667969,33.56248474121094,52.04998779296875,27.899993896484375,0,-0.014157531545427426,-1.2839099105170182,293.3599853515625,1.4934122282201503,286.3299865722656,1.0130713739570076,277.8800048828125,-0.014157531545427426
|
|
3756,2022-06-28,278.5599975585937,294.05999755859375,278.16000366210943,288.3699951171875,939700.0,-0.0310282909657974,-1.9971754662494317,1.2840337611395458,35.06001209218577,43.22515813169353,2.3468814161456066,12.948845362604231,41.426400575153366,44.53015034609547,15.841362832057532,15.899993896484318,-3.2696098057513154,-10.931999206543026,-33.24221130947063,11.378212896384582,-22.08710525800683,0.22310684492077826,21.377107034200094,28.043538900725785,-13.396505739887772,11.155106051463807,6,3.8600006103516193,3.644996643066463,35.35749816894537,58.91000366210943,37.83999633789068,1,0.06106407924579016,1.227430348594786,287.4800109863281,-1.2839099105170182,293.3599853515625,1.4934122282201503,286.3299865722656,0.06106407924579016
|
|
3757,2022-06-29,282.9800109863281,286.4599914550781,276.52999877929693,280.45999145507807,819600.0,0.01586736597671279,1.0949394797836605,-0.2568827888282659,36.99507991692922,40.30504302898213,-1.8822899947970768,8.183666001720155,34.39793732891292,39.760979193354956,15.930493760155445,9.929992675781193,-5.249948766934551,-6.026486206054699,-28.4659061776548,16.412933765545404,-17.24619619185472,5.193223779745324,15.670809373925806,31.41749922331031,-4.881526862727625,11.219709985800037,6,-0.5600128173828125,-0.7750167846679688,30.417495727539062,53.970001220703125,34.819976806640625,2,0.07375077499094385,-1.9971754662494317,278.5599975585937,1.227430348594786,287.4800109863281,-1.2839099105170182,293.3599853515625,0.07375077499094385
|
|
3758,2022-06-30,272.6099853515625,279.82998657226557,271.0,277.489990234375,1248200.0,-0.036645788508597676,-1.1802501695425978,-1.9364948653361316,35.18611120078015,39.75335298500575,7.188455159662055,18.11604602350701,41.43396330906717,49.62187913186739,16.03164695677375,11.980010986328125,-5.860467081597562,-15.529011535644543,-39.12491334213064,8.066890270841554,-27.32696243888762,-3.7310606324014657,24.806002145453135,6.177995020692466,-27.80185964305703,11.797950903243056,6,11.420013427734375,9.595008850097656,40.78752136230469,64.34002685546875,43.6300048828125,3,0.13902654506652046,1.0949394797836605,282.9800109863281,-1.9971754662494317,278.5599975585937,1.227430348594786,287.4800109863281,0.13902654506652046
|
|
3759,2022-07-01,263.3800048828125,271.07998657226557,261.02999877929693,269.1400146484375,1867900.0,-0.033857822400917725,1.0850697412324866,1.1803286889961728,35.7099476960841,39.20992661304504,16.953399383250883,25.569654603708557,47.77485376840025,58.35047601088746,16.536769823491397,11.579986572265568,-7.98127639939969,-22.798992919921886,-47.81382994268603,2.2158441028422544,-35.30641143130396,-10.291574408539816,32.85054306549438,6.522359653439412,-29.63121976523143,12.507418511382077,7,15.664993286132812,18.824989318847656,44.95249938964844,68.5050048828125,43.16998291015625,4,0.17704458963602776,-1.1802501695425978,272.6099853515625,1.0949394797836605,282.9800109863281,-1.9971754662494317,278.5599975585937,0.17704458963602776
|
|
3760,2022-07-05,283.6199951171875,283.8399963378906,258.79000854492193,263.17001342773443,2415000.0,0.07684710251023241,1.3982773405714581,-3.5503380239901565,52.37826016957477,40.557536727504484,-2.711033380412232,4.191489549662492,25.084136062230016,37.686579162553414,16.89000370221307,25.049987792968693,-10.258796160644238,-1.7000030517577898,-25.76260726655994,22.36260116304436,-13.731305159158865,10.331299055643285,10.49851988097879,70.39975703604739,30.053508796134984,12.031302107401078,7,-5.6949920654296875,2.225006103515625,23.93250274658203,47.485008239746094,35.6400146484375,1,0.07785070682594375,1.0850697412324866,263.3800048828125,-1.1802501695425978,272.6099853515625,1.0949394797836605,282.9800109863281,0.07785070682594375
|
|
3761,2022-07-06,280.3800048828125,288.8999938964844,275.760009765625,284.32000732421875,956600.0,-0.011423701749364579,1.0061081861808694,-0.19266532856791155,49.9440738475543,41.36994954051097,1.2796170624701517,6.069849122515279,26.223334393357618,40.395850623492436,17.306811285740753,13.139984130859375,-8.99480372344965,-3.877993774414051,-26.757307122079055,19.001319573250953,-15.317650448246582,7.561662899418479,10.912229599094246,71.70377562727786,27.3643138623163,11.439656673832502,7,-2.4550018310546875,5.464996337890625,22.49748992919922,50.724998474121094,36.600006103515625,2,0.12483058488649568,1.3982773405714581,283.6199951171875,1.0850697412324866,263.3800048828125,-1.1802501695425978,272.6099853515625,0.12483058488649568
|
|
3762,2022-07-07,290.7200012207031,291.8699951171875,278.23001098632807,280.32998657226557,931500.0,0.0368785083023746,1.1497212776497951,-2.6370579213979357,52.224200012923816,42.77731652918569,-7.8757002198454416,-5.7851528995335,13.716570280549035,29.664340477813994,17.568911246552325,13.639984130859432,-7.931153217726262,7.235502624511696,-13.463990335160645,27.934995584184037,-3.114243855324446,17.585249104347838,-31.929992675781193,96.52359624157606,48.810224899042225,10.34974647983616,7,-12.794998168945312,-4.875,8.284996032714844,40.38500213623047,30.970001220703125,3,0.0883323905061697,1.0061081861808694,280.3800048828125,1.3982773405714581,283.6199951171875,1.0850697412324866,263.3800048828125,0.0883323905061697
|
|
3763,2022-07-08,293.3900146484375,295.489990234375,285.1499938964844,288.9100036621094,892500.0,0.009184140810825747,1.3824980223257448,0.43118428009163834,60.9494609489154,44.4915557129371,-10.548185689517936,-10.1058471023523,9.367762783084459,26.895865424557144,18.09884388368472,10.339996337890625,-6.53004314798261,10.624514770507801,-7.3416687392053745,28.590698280220977,1.6414230156511849,19.607606525364417,-33.93840637207023,94.27799282379206,40.30758455135488,8.983091754856597,7,-15.465011596679688,-7.545013427734375,-0.24752044677734375,37.714988708496094,36.949981689453125,4,0.0831997407061762,1.1497212776497951,290.7200012207031,1.0061081861808694,280.3800048828125,1.3982773405714581,283.6199951171875,0.0831997407061762
|
|
3764,2022-07-11,281.760009765625,287.20001220703125,277.10000610351557,281.0,1230100.0,-0.03964008419560039,-1.359815183212457,0.16964462094944857,51.719892909381876,45.57411542159215,-0.8232528597505393,-0.09860041308422751,19.101184638714415,38.4079597726066,18.698024033728803,16.290008544921932,-5.680109402484959,0.021508789062522737,-15.412855258956654,15.4558728370817,-7.695673234947094,7.7386908130721395,-20.866866210937417,62.58859041148853,7.335575148576588,7.717182024009598,7,-4.6200103759765625,4.084991455078125,11.759986877441406,49.344993591308594,49.94000244140625,0,0.12237357777433111,1.3824980223257448,293.3900146484375,1.1497212776497951,290.7200012207031,1.0061081861808694,280.3800048828125,0.12237357777433111
|
|
3765,2022-07-12,279.3900146484375,289.0,277.04998779296875,282.80999755859375,776800.0,-0.008411396348115274,-1.9506069579763545,-4.499919691615805,51.38392169661922,47.38788315541809,0.3112228260349639,1.3805316730099548,19.236832710381975,40.573054388617265,18.61316683500117,11.95001220703125,-5.236765296877252,-1.7379867553710824,-16.48037090548354,13.004397394741375,-9.109178830427311,5.633205319685146,-17.112997226562413,18.39842106565694,-37.326255509655006,7.371192075056228,7,-2.2500152587890625,6.454986572265625,15.014976501464844,51.714988708496094,50.40997314453125,1,0.09721168159394389,-1.359815183212457,281.760009765625,1.3824980223257448,293.3900146484375,1.1497212776497951,290.7200012207031,0.09721168159394389
|
|
3766,2022-07-13,280.97000122070307,283.0,271.04998779296875,272.8900146484375,797300.0,0.005655128993259373,-1.0323080396415754,-2.362580979065891,51.45247596420744,48.99426049400456,-0.9956577436199154,-0.011826705500425305,15.646246669772097,38.76509652467797,17.8589162253734,11.95001220703125,-5.888796930304466,-0.27750091552741196,-14.971588201272255,14.41658637021743,-7.624544558399862,7.069542727345038,-17.364464886327994,40.58924892301906,-15.785241314795506,7.347043642872432,7,-3.8300018310546307,4.875000000000057,14.077491760253963,50.135002136230526,52.45001220703131,2,0.1362779242572767,-1.9506069579763545,279.3900146484375,-1.359815183212457,281.760009765625,1.3824980223257448,293.3900146484375,0.1362779242572767
|
|
3767,2022-07-14,278.989990234375,280.70001220703125,272.260009765625,277.35000610351557,797600.0,-0.007047054766436633,2.335950834403855,0.20296867033030136,46.32632793476631,50.23206235333636,0.4010194740692441,1.9491939959303863,15.35099886701255,40.66313945710158,17.230403394255532,8.709991455078068,-5.812544180140378,-2.18201141357423,-16.907753640128647,12.543730812980186,-9.544882526851438,5.180859699702978,-14.109075743999938,32.487731784978465,-18.832326616422648,7.362871113277214,7,-1.8499908447265625,6.855010986328125,16.710006713867188,52.115013122558594,43.480010986328125,3,0.13616983433720442,-1.0323080396415754,280.97000122070307,-1.9506069579763545,279.3900146484375,-1.359815183212457,281.760009765625,0.13616983433720442
|
|
3768,2022-07-15,286.4100036621094,287.6300048828125,280.60000610351557,280.8900146484375,946000.0,0.02659598439894184,-1.3049153263126054,3.365879528833691,46.5350577837771,51.434852363080026,-5.426226391065313,-5.70918878280429,5.860739349956134,33.22534775147858,16.781677743698896,8.6400146484375,-4.0309174618828365,5.203501892089832,-9.570259410706626,19.97726319488629,-2.1833787593083684,12.590382543488033,-20.3047261419743,85.57106085489964,37.579102441109136,7.386880651398223,7,-9.270004272460938,-0.56500244140625,7.779998779296875,44.69499969482422,28.80999755859375,4,0.12318005072517746,2.335950834403855,278.989990234375,-1.0323080396415754,280.97000122070307,-1.9506069579763545,279.3900146484375,0.12318005072517746
|
|
3769,2022-07-18,284.6400146484375,293.5400085449219,283.0400085449219,291.6000061035156,700700.0,-0.00617991337956203,-1.0669283888466703,-1.2608705267056983,48.52360384017525,51.006557215368964,-0.3613615725437853,-3.047978454003328,5.208056666063612,35.03223183856977,15.601008249373821,10.5,-2.7285923236981944,2.7685119628906136,-11.316572841838877,16.853596767620104,-4.2740304394741315,9.811054365255359,-17.359348619732828,60.42692003424913,13.709541907319519,7.042542402364754,7,-1.370025634765625,-0.5250091552734375,16.664981842041016,46.464988708496094,31.28997802734375,0,0.1605536092523665,-1.3049153263126054,286.4100036621094,2.335950834403855,278.989990234375,-1.0323080396415754,280.97000122070307,0.1605536092523665
|
|
3770,2022-07-19,296.3399963378906,296.6300048828125,286.8399963378906,290.30999755859375,864100.0,0.04110448667557831,1.9621739913295198,-0.8663801986275842,58.983427806462565,52.010929877469884,-11.250356713487747,-14.033256417057032,-8.149338920073092,23.586687721952785,14.521150633463629,11.989990234375,0.06085117207510393,13.557994079589832,-1.8050441315353396,28.921032290715004,5.876474974027246,21.23951318515242,-27.93095734095914,98.86626915102016,47.7301355926041,7.6815191055625744,7,-12.5,-18.194992065429688,7.767505645751953,34.76500701904297,21.5,1,0.11932245497102145,-1.0669283888466703,284.6400146484375,-1.3049153263126054,286.4100036621094,2.335950834403855,278.989990234375,0.11932245497102145
|
|
3771,2022-07-20,302.7900085449219,303.7699890136719,294.3399963378906,295.489990234375,1001700.0,0.02176558104454074,1.036720045084385,1.2106168803234965,59.80790151212969,52.85356337738165,-15.854478279542036,-19.403596017157383,-15.360070207080014,17.189779483857592,13.802056131922818,9.42999267578125,3.8795416798369615,18.691006469726574,1.2394468843732511,36.1425660550799,9.965226677049941,27.416786262403207,-32.68771159483754,96.88993616582358,41.472521502008085,8.725779792676656,7,-15.380020141601562,-21.510009765625,0.22249221801757812,28.31499481201172,20.569976806640625,2,0.08920366751150466,1.9621739913295198,296.3399963378906,-1.0669283888466703,284.6400146484375,-1.3049153263126054,286.4100036621094,0.08920366751150466
|
|
3772,2022-07-21,307.3599853515625,308.25,300.1600036621094,305.29998779296875,909100.0,0.015092891699438615,3.213510291663355,0.282190738565343,68.25297898424718,53.6650653813074,-19.90954957604447,-22.821854917540577,-19.867708963662267,12.584737127055632,12.924943718717378,8.089996337890625,4.449629342153571,21.7869842529297,1.7575880600280698,41.81638044583133,11.772286156478913,31.801682349380485,-34.56427303639117,96.78113980144255,33.68386795873011,10.01469809645081,7,-17.709991455078125,-23.839981079101562,-13.734989166259766,23.745018005371094,3.95001220703125,3,0.08478666488210584,1.036720045084385,302.7900085449219,1.9621739913295198,296.3399963378906,-1.0669283888466703,284.6400146484375,0.08478666488210584
|
|
3773,2022-07-22,304.5,312.25,301.95001220703125,307.5,808700.0,-0.009305002237982363,-1.5432145279180167,-1.4563124055583538,73.14795090247154,56.045960713872915,-17.106848370185446,-19.53225075810633,-17.281336925996357,15.35498753639854,12.680623657872939,10.29998779296875,5.627856147611169,18.01849822998048,-3.730017374804106,39.767013834765066,7.144240427588215,28.892756032372745,-28.15885891634582,73.46798265272115,3.081582808360693,10.87425780239229,7,-12.850006103515625,-18.979995727539062,-15.940006256103516,26.605003356933594,3.0,4,0.05901478233400037,3.213510291663355,307.3599853515625,1.036720045084385,302.7900085449219,1.9621739913295198,296.3399963378906,0.05901478233400037
|
|
3774,2022-07-25,301.32000732421875,306.0,298.82000732421875,306.0,512800.0,-0.01044332570043105,2.0683777403915125,1.55999755859375,62.33279323645613,57.26250199607702,-12.136799512122082,-16.57515347628032,-14.069058822274826,18.50184654467489,12.848126258022083,7.17999267578125,5.717675872694031,14.440504455566384,-8.114409983898838,36.995418895031605,3.163047235833801,25.717961675298966,-20.669803170603075,56.98547382706708,-12.845727787368403,11.277457219732606,7,-9.670013427734375,-15.800003051757812,-12.760013580322266,29.784996032714844,5.75,0,0.04613033837321012,-1.5432145279180167,304.5,3.213510291663355,307.3599853515625,1.036720045084385,302.7900085449219,0.04613033837321012
|
|
3775,2022-07-26,283.4100036621094,294.5299987792969,281.57000732421875,293.75,1618400.0,-0.05943848143757113,1.1781509415575258,2.2094043846264197,51.752863650310694,57.295878405644046,7.155929927502143,1.0691156296334157,3.578737335527876,36.03648328380132,12.645967827230765,19.75,4.076664927201762,-3.2659988403320312,-25.87148654053408,19.339488859870016,-14.568742690433055,8.036745009768993,28.839996337890625,5.997381933350708,-60.96982719071907,11.302743850101024,7,8.845001220703125,2.1100006103515625,3.759990692138672,47.69499969482422,16.54998779296875,1,0.11474538157955516,2.0683777403915125,301.32000732421875,-1.5432145279180167,304.5,3.213510291663355,307.3599853515625,0.11474538157955516
|
|
3776,2022-07-27,295.57000732421875,296.3500061035156,283.94000244140625,285.54998779296875,1302700.0,0.04290604955711763,1.1433480738113184,-0.9690544564829217,52.747879762429655,58.0093841642733,-3.0343642997761435,-10.278168023887247,-9.200497765726766,23.683454388332734,12.05516215181167,12.94000244140625,4.730519398110971,8.043504333496116,-14.556240034824441,30.643248701816674,-3.2563678506641622,19.343376517656395,16.06639282226564,45.63234466171038,-16.86930021438331,11.299872184160284,7,0.8549957275390625,-10.050003051757812,-8.400012969970703,35.534996032714844,-1.1199951171875,2,0.07534590270264907,1.1781509415575258,283.4100036621094,2.0683777403915125,301.32000732421875,-1.5432145279180167,304.5,0.07534590270264907
|
|
3777,2022-07-28,303.8500061035156,305.1600036621094,293.3599853515625,295.57000732421875,807200.0,0.02801366368074798,1.1651421867956806,0.8263455728278349,55.57212683171398,59.0135029473774,-8.288775921965566,-17.82855126611389,-17.850577499105498,15.292704446394623,11.34989523504274,11.800018310546875,5.928904331342551,15.280003356933605,-8.340074835844746,38.900081549711956,3.4699642605444296,27.09004245332278,7.185066186523443,72.62061309709725,13.554417224842105,11.810039096389186,7,-6.94000244140625,-18.330001831054688,-16.680011749267578,27.25499725341797,10.32000732421875,3,0.06420924421966356,1.1433480738113184,295.57000732421875,1.1781509415575258,283.4100036621094,2.0683777403915125,301.32000732421875,0.06420924421966356
|
|
3778,2022-07-29,310.510009765625,310.8599853515625,299.5,304.3800048828125,1384200.0,0.021918721501820393,2.3265178459723685,0.7403388631094763,66.1716812931852,60.97440044215629,-12.483452220803372,-22.66567763446909,-24.85377954444482,8.850154664739762,10.439283175896406,11.3599853515625,7.329270261550789,20.045005798339844,-4.255241572822797,44.345253169502485,7.894882112758523,32.195129483921164,-28.94000244140625,98.80513537561968,38.52451853198659,12.150123685581319,7,-13.600006103515625,-24.990005493164062,-24.205013275146484,20.594993591308594,17.29998779296875,4,0.00257636716308296,1.1651421867956806,303.8500061035156,1.1433480738113184,295.57000732421875,1.1781509415575258,283.4100036621094,0.00257636716308296
|
|
3779,2022-08-01,310.010009765625,314.1499938964844,305.67999267578125,308.0899963378906,743600.0,-0.0016102540474537408,-1.513345739550931,0.3132156441045861,67.59366221633056,61.93109315436384,-8.947152236886211,-19.49255013513988,-23.647301390783923,9.66047644922753,9.054009042695771,8.470001220703125,9.724492450859316,17.21350555419923,-5.003495116961631,39.43050622536009,6.105005218618771,28.32200588977969,-27.85420288085936,87.2928611505825,20.817427584869392,11.108500335580436,8,-12.150009155273438,-23.540008544921875,-26.690013885498047,21.094993591308594,26.8599853515625,0,-0.008096544261659844,2.3265178459723685,310.510009765625,1.1651421867956806,303.8500061035156,1.1433480738113184,295.57000732421875,-0.008096544261659844
|
|
3780,2022-08-02,305.70001220703125,310.4200134277344,303.5799865722656,307.4200134277344,803500.0,-0.0139027690165624,-1.2952908105008218,-0.8958277040451402,63.77716957952378,62.372122939629854,-3.5423221798263853,-14.1700647194549,-18.624433273715397,14.110389039326492,8.52035010314516,6.84002685546875,11.646854331117197,11.799507141113281,-10.690222239242757,34.28923652146932,0.5546424509352619,23.0443718312913,-22.26443784179685,72.02918212665456,2.1851639282207174,11.24486469017802,8,-7.8400115966796875,-19.230010986328125,-23.725017547607422,25.404991149902344,40.089996337890625,1,0.004481501676420141,-1.513345739550931,310.010009765625,2.3265178459723685,310.510009765625,1.1651421867956806,303.8500061035156,0.004481501676420141
|
|
3781,2022-08-03,315.3800048828125,316.9700012207031,308.44000244140625,311.0,849600.0,0.03166500585294574,1.256614162421385,-2.546512659463104,68.67113026267992,62.418584192789055,-12.570540238284536,-22.233420329021442,-27.555286357368004,4.693166764927469,8.465813130282479,11.269989013671875,13.886681521084313,19.72949981689453,-3.755355967611308,43.21435560140037,7.9870719246416115,31.47192770914745,-30.715853736328086,93.26558547565898,17.923925550948425,11.742427892252918,8,-16.110000610351562,-27.5,-33.067508697509766,15.724998474121094,33.269989013671875,2,-0.04889344025935971,-1.2952908105008218,305.70001220703125,-1.513345739550931,310.010009765625,2.3265178459723685,310.510009765625,-0.04889344025935971
|
|
3782,2022-08-04,316.3999938964844,317.57000732421875,313.6700134277344,316.3500061035156,882200.0,0.0032341587858459864,2.263573216201032,0.01141272539784287,66.46898097685823,61.67647642327646,-13.603951263840713,-22.378228763801644,-27.76015188305763,4.107252320470366,8.630412829535608,3.899993896484375,14.160260938290321,19.465489196777355,-5.636685004133369,44.56766339768808,6.914402096322021,32.01657629723269,-29.797491745546836,93.52510817100645,18.672807419565373,12.551087100455359,8,-16.829986572265625,-28.219985961914062,-34.08749771118164,14.705009460449219,36.339996337890625,3,-0.06937415332768448,1.256614162421385,315.3800048828125,-1.2952908105008218,305.70001220703125,-1.513345739550931,310.010009765625,-0.06937415332768448
|
|
3783,2022-08-05,317.79998779296875,321.4200134277344,308.7699890136719,309.29998779296875,1012700.0,0.00442475955591326,-1.6464492980316796,170.04151404151403,68.28407484687352,62.337729935545056,-14.437162263282914,-23.036834273184752,-27.81774126205562,3.190764774736863,8.910642312102436,12.6500244140625,13.917914912996707,19.644984436035145,-7.05442851318594,46.34439738525623,6.295277961424631,32.99469091064566,-28.720085228168728,79.7084070327174,2.906168934119137,13.349706474610535,8,-16.304977416992188,-27.694976806640625,-35.487491607666016,13.305015563964844,19.52001953125,4,-0.011422197937902778,2.263573216201032,316.3999938964844,1.256614162421385,315.3800048828125,-1.2952908105008218,305.70001220703125,-0.011422197937902778
|
|
3784,2022-08-08,316.239990234375,326.5,315.1300048828125,317.0400085449219,844500.0,-0.004908740146365331,-6.529825483280955,-0.09411980124080882,62.35411402153662,63.51564664345905,-11.776636666818035,-19.775117257462625,-25.007338275459574,5.219247994886928,8.84178454550428,11.3699951171875,12.359225156368893,16.360987854003895,-10.333802014349374,43.05577772235716,3.0135929198272606,29.70838278818053,-23.926076583281542,55.23558571213633,-18.000096013282104,13.347394934176629,8,-11.019989013671875,-23.594985961914062,-33.122493743896484,14.865013122558594,26.680023193359375,0,0.03658616140116844,-1.6464492980316796,317.79998779296875,2.263573216201032,316.3999938964844,1.256614162421385,315.3800048828125,0.03658616140116844
|
|
3785,2022-08-09,306.54998779296875,314.5,303.1600036621094,314.0199890136719,669800.0,-0.030641293766246025,1.690383188227415,9.33728781232119,52.243961591096934,63.45965573553318,1.7220536773636468,-8.37544271010131,-15.01836970981185,15.083764164677063,8.563224552535315,13.079986572265625,10.32166309099864,5.312986755371071,-19.703749958420133,30.329723469162275,-7.195381601524559,17.8213551122667,-10.133743780006512,14.524355881564583,-53.41751816689692,12.508368356895604,8,3.3800048828125,-13.904983520507812,-25.924991607666016,24.555015563964844,32.050018310546875,1,0.09890722078480607,-6.529825483280955,316.239990234375,-1.6464492980316796,317.79998779296875,2.263573216201032,316.3999938964844,0.09890722078480607
|
|
3786,2022-08-10,319.260009765625,322.0,313.45001220703125,314.0,1145800.0,0.0414614988705857,-1.688681599201551,-0.704151125309976,56.47303450093857,63.559756587669256,-8.128998856783937,-19.04630564419233,-27.4744773808402,2.5840179041604188,8.09093532629748,15.45001220703125,10.267944297668521,16.10850830078124,-8.229020114136745,40.44603671569922,3.939744093322247,28.27727250824023,-19.23371503421822,68.98032831898327,4.4928359495815755,12.168764207458993,8,-6.260009765625,-20.485015869140625,-37.37500762939453,11.844993591308594,13.97998046875,2,0.08309840871950436,1.690383188227415,306.54998779296875,-6.529825483280955,316.239990234375,-1.6464492980316796,317.79998779296875,0.08309840871950436
|
|
3787,2022-08-11,316.9800109863281,328.94000244140625,314.55999755859375,325.8399963378906,915900.0,-0.007141510710879984,-1.0992689153126824,-1.6844047342770945,56.831624417939146,62.52197249041969,-4.236115964346595,-14.518638647282842,-24.93087479329523,4.914195791306156,7.748434829781139,14.3800048828125,12.579257507908778,11.929008483886719,-10.307919509203657,34.165936476977095,0.8105444873415308,23.047472480431907,-13.82000732421875,53.607478582649016,-9.341525832724585,11.118463996545197,8,-0.9300079345703125,-16.985015869140625,-35.095008850097656,4.774986267089844,20.0999755859375,3,0.09991160897373508,-1.688681599201551,319.260009765625,1.690383188227415,306.54998779296875,-6.529825483280955,316.239990234375,0.09991160897373508
|
|
3788,2022-08-12,321.69000244140625,322.8999938964844,317.1400146484375,320.70001220703125,755000.0,0.01485895416692773,2.378313554923124,-0.11173723150686819,60.96694098642071,61.78567013154082,-8.038816244156465,-17.339001273598285,-29.2290871096435,0.4213549717629803,7.935471010361833,5.91998291015625,14.220208887562592,14.875,-6.723831141460039,36.47383114146004,4.075584429270009,25.67441557072999,-14.92079895019532,71.87742302834299,7.836409613928893,10.799415570730012,8,-5.6399993896484375,-21.69500732421875,-39.80500030517578,-7.680000305175781,9.8800048828125,4,0.09652145717094296,-1.0992689153126824,316.9800109863281,-1.688681599201551,319.260009765625,1.690383188227415,306.54998779296875,0.09652145717094296
|
|
3789,2022-08-15,330.3399963378906,330.4700012207031,320.1400146484375,320.17999267578125,953900.0,0.026889222017584924,-1.0175834393803476,10.262731196054254,78.0648253186808,63.3731874358916,-15.088441451798303,-23.59969034481054,-37.765140595620835,-8.067720684337473,8.738362199697486,10.329986572265625,15.27407747856455,21.23999481201173,-0.14957960174439222,42.62956922576785,10.545207605133669,31.93478201888979,-20.466880993652353,99.523965966919,26.97835514434874,10.694787206878072,8,-13.524993896484375,-29.580001831054688,-48.454994201660156,-18.905006408691406,-12.220001220703125,0,0.021129778602977822,2.378313554923124,321.69000244140625,-1.0992689153126824,316.9800109863281,-1.688681599201551,319.260009765625,0.021129778602977822
|
|
3790,2022-08-16,331.70001220703125,335.7099914550781,326.260009765625,331.0,1078000.0,0.004117018478590584,1.1674342749951003,0.06889881444057636,74.81115649930967,64.0554125732949,-13.826509658238706,-23.373149243668536,-38.935679886389266,-9.18366789168715,9.82983480581114,9.449981689453125,14.829652731458737,20.832009887695335,-1.9188938948616965,43.58291367025237,9.456557996416791,32.20746177897388,-18.531395122558592,81.98570086987517,5.786412568044412,11.375451891278523,8,-12.2650146484375,-28.320022583007812,-50.20751190185547,-20.26502227783203,-25.4000244140625,1,0.033825748591471694,-1.0175834393803476,330.3399963378906,2.378313554923124,321.69000244140625,-1.0992689153126824,316.9800109863281,0.033825748591471694
|
|
3791,2022-08-17,329.79998779296875,332.5,324.510009765625,327.5299987792969,772600.0,-0.005728140922939162,1.0834357878654046,3.242784898421833,69.53181742381749,64.39572773406816,-10.801829530843122,-20.39132667362105,-36.89078607847961,-7.165024690166888,10.424594096940035,7.989990234375,14.314524307813542,17.58148651123048,-6.327579597852662,41.49055262031362,5.626953456688909,29.53601956577205,-12.573923321787106,72.05671220977631,-4.405429216724002,11.95453305454156,8,-10.364990234375,-26.419998168945312,-48.30748748779297,-18.36499786376953,-36.5999755859375,2,0.026682894591467,1.1674342749951003,331.70001220703125,-1.0175834393803476,330.3399963378906,2.378313554923124,321.69000244140625,0.026682894591467
|
|
3792,2022-08-18,333.4200134277344,334.9599914550781,328.510009765625,330.57000732421875,834100.0,0.010976427437098923,1.1753871331305676,1.2555153731363349,68.0706636208486,64.37201537562095,-13.13495108100858,-23.145583283400583,-40.468217947709036,-10.698465719129217,10.806033633775494,6.449981689453125,14.66972088058992,19.89851074218751,-5.677995901942779,45.4750173863178,7.110257420122366,32.68676406425266,-12.86684209945139,87.66838509714857,13.452814777257046,12.78825332206515,8,-13.985015869140625,-29.435012817382812,-51.927513122558594,-21.985023498535156,-38.760009765625,3,-0.00053992917674206,1.0834357878654046,329.79998779296875,1.1674342749951003,331.70001220703125,-1.0175834393803476,330.3399963378906,-0.00053992917674206
|
|
3793,2022-08-19,322.4700012207031,329.0199890136719,321.32000732421875,328.4800109863281,935200.0,-0.03284149650904078,1.1720786487835952,-2.1087708402488516,58.43714908842031,63.93679704971913,-1.6235685002070568,-11.362855854310965,-29.652909364958816,0.10544612190608404,10.714114994517246,12.100006103515625,13.375554116765443,8.049998474121082,-17.4545567668618,33.554553715103964,-4.702279146370358,20.802276094612523,13.239990234375,14.96461170881052,-55.21750614472653,12.752277620491432,8,-3.035003662109375,-14.31500244140625,-40.977500915527344,-11.035011291503906,-23.279998779296875,4,0.04530649454602509,1.1753871331305676,333.4200134277344,1.0834357878654046,329.79998779296875,1.1674342749951003,331.70001220703125,0.04530649454602509
|
|
3794,2022-08-22,315.2200012207031,321.489990234375,313.5199890136719,317.1199951171875,892200.0,-0.022482711484960727,-2.0075372399537055,0.31613823780314415,56.19951914382322,64.37630344446649,6.108952024294126,-3.181212177048451,-22.448294451829724,6.971064537915424,10.647203129153898,8.95001220703125,12.203090666294031,0.10499877929686363,-24.642827203554873,24.8528247621486,-12.268914212129005,12.478911770722732,20.202190551757838,7.661162775985322,-59.71428918400827,12.373912991425865,8,9.360000610351562,-6.5800018310546875,-33.727500915527344,-6.805000305175724,-5.8800048828125,0,0.051868555422243334,1.1720786487835952,322.4700012207031,1.1753871331305676,333.4200134277344,1.0834357878654046,329.79998779296875,0.051868555422243334
|
|
3795,2022-08-23,315.92999267578125,322.54998779296875,314.69000244140625,315.3500061035156,689300.0,0.002252368036065766,-7.273695369344191,-0.3052570712668048,50.40553555355535,63.702136894757245,7.676729872230396,-1.4018433351112662,-22.85141140774857,5.350800001448533,11.006888786364613,7.8599853515625,10.705197895415267,-0.8110092163086051,-20.555378214409757,18.933359781792547,-10.68319371535921,9.061175282742,18.616110986328124,11.240687442530453,-50.67625141917915,9.872184499050583,8,8.68499755859375,-7.2899932861328125,-32.23749542236328,-7.514991760253849,-15.709991455078125,1,0.006931923186076494,-2.0075372399537055,315.2200012207031,1.1720786487835952,322.4700012207031,1.1753871331305676,333.4200134277344,0.006931923186076494
|
|
3796,2022-08-24,317.8399963378906,321.0199890136719,313.260009765625,315.1000061035156,551800.0,0.006045654753866536,-1.4174454532490375,4.724230465666929,51.04803559403047,63.059515914322944,6.195653529688116,-1.6420809474176963,-24.006280711513398,2.719044571507652,11.475864039258298,7.759979248046875,10.166538322417637,-0.014505004882835237,-17.058964923752,17.02995491398633,-8.536734964317418,8.507724954551747,15.865062738281267,21.10594671373222,-35.292073698365556,8.52222995943458,8,6.6450042724609375,-9.199996948242188,-36.847496032714844,-9.424995422363224,-38.27999877929693,2,-0.03630760344161932,-7.273695369344191,315.92999267578125,-2.0075372399537055,315.2200012207031,1.1720786487835952,322.4700012207031,-0.03630760344161932
|
|
3797,2022-08-25,323.3599853515625,323.5899963378906,317.0400085449219,319.2200012207031,603200.0,0.017367194428871358,1.8478170009221604,1.5109484986189077,53.817627258432765,62.265147722324286,1.8727793826169545,-5.929496860868937,-28.753320618973532,-3.5332123719053357,12.02344502097933,6.54998779296875,11.571213280319967,4.5299850463867415,-11.331867031707418,20.3918371244809,-3.40094099266031,12.460911085433793,9.118370765976579,64.08622389010559,10.197414939481504,7.930926039047076,8,1.1250152587890625,-14.719985961914062,-39.014991760253906,-17.13498687744135,-31.259979248046875,3,-0.09327057926397664,-1.4174454532490375,317.8399963378906,-7.273695369344191,315.92999267578125,-2.0075372399537055,315.2200012207031,-0.09327057926397664
|
|
3798,2022-08-26,311.30999755859375,324.8999938964844,310.1400146484375,323.20001220703125,1111600.0,-0.037264931775240484,-1.0744904436742957,-2.8719952233172883,47.041178004794304,58.81807579855913,13.740478744805046,6.517660826632948,-16.222751082080833,7.439713357820267,12.015586123360306,14.759979248046875,11.308445745713357,-7.56000213623048,-23.337323425825787,8.217319153364826,-15.448662781028133,0.32865850856717316,20.01525777783047,7.926724628092338,-43.9001171489498,7.888660644797646,8,11.615005493164062,-2.6699981689453125,-24.724998474121094,-17.18000030517578,-3.510009765625,4,-0.05348364661289284,1.8478170009221604,323.3599853515625,-1.4174454532490375,317.8399963378906,-7.273695369344191,315.92999267578125,-0.05348364661289284
|
|
3799,2022-08-29,307.5,311.9700012207031,303.6600036621094,304.9800109863281,1165100.0,-0.012238596859956763,-2.220927000348941,-0.2119416239746209,50.61346477336684,56.129443384565484,15.611639755888575,10.677409502523915,-11.502954266764277,10.222428897293867,11.912866594193273,8.30999755859375,11.083040461314056,-11.244499206542969,-27.354978520333987,4.865980107248049,-19.299738863438506,-3.1892595496474314,22.130436081385255,18.079087115943864,-36.8772663899955,8.055239656895516,8,11.80999755859375,1.1399993896484375,-18.915000915527344,-23.50000762939453,2.54998779296875,0,-0.027024382304369876,-1.0744904436742957,311.30999755859375,1.8478170009221604,323.3599853515625,-1.4174454532490375,317.8399963378906,-0.027024382304369876
|
|
3800,2022-08-30,307.07000732421875,312.0,302.5,311.3599853515625,1179200.0,-0.0013983501651422259,2.411126573817377,-1.702379654859219,40.644667787127446,52.919760091599926,13.611885324400987,11.82139009181617,-10.36829655665133,9.726534840894828,12.00424967738203,9.5,9.96971702034051,-11.742991638183582,-27.63004103446457,4.144057758097404,-19.686516336324075,-3.7994669400430894,19.96338551523894,20.40182397074671,-31.426458636277708,7.943524698140481,8,11.659988403320312,1.5699920654296875,-18.485008239746094,-23.07001495361328,3.410003662109375,1,0.007392415278367093,-2.220927000348941,307.5,-1.0744904436742957,311.30999755859375,1.8478170009221604,323.3599853515625,0.007392415278367093
|
|
3801,2022-08-31,299.9599914550781,310.489990234375,295.5400085449219,307.9599914550781,1915300.0,-0.023154380758631188,1.2894310082953615,1.8648114160513325,37.83937593813805,49.560728126854315,17.92943349397183,18.674390775432187,-2.56754652093241,15.741762507089675,11.859236005330942,14.949981689453125,6.2282469085755565,-18.082006835937477,-36.03313177347445,-0.1308818984005029,-27.057569304705964,-9.10644436716899,24.12939424364464,15.05444521593068,-35.03898862099673,8.975562468768498,8,12.32000732421875,9.865005493164062,-11.072486877441406,-15.959999084472656,-1.739990234375,2,0.000866814818748729,2.411126573817377,307.07000732421875,-2.220927000348941,307.5,-1.0744904436742957,311.30999755859375,0.000866814818748729
|
|
3802,2022-09-01,294.45001220703125,294.8800048828125,283.30999755859375,293.9700012207031,3495300.0,-0.01836904722299293,16.268714842059715,-0.060001373291015625,30.757290930100197,46.48518833148541,19.366813628879697,23.669146451123652,3.5372819045722963,20.269798140475018,11.951990878987157,16.649993896484375,2.646726796600433,-22.494486999511707,-43.32184378221433,-1.6671302168090847,-32.90816539086302,-12.080808608160396,25.642460690159396,26.785322503835797,-19.703577194591777,10.41367839135131,9,9.654983520507812,15.059982299804688,-3.477508544921875,-10.450019836425781,-4.600006103515625,3,-0.05056890484340759,1.2894310082953615,299.9599914550781,2.411126573817377,307.07000732421875,-2.220927000348941,307.5,-0.05056890484340759
|
|
3803,2022-09-02,314.1700134277344,329.6400146484375,311.1199951171875,326.3999938964844,8780300.0,0.06697232264618735,-1.02073128906263,-25.478542818996758,40.12218956907037,44.6988183787351,-1.8487735343476288,3.8612197479864676,-15.618867343126567,-0.31594836875962073,12.062068594501497,35.19000244140625,0.06939756865705249,-2.592987060546875,-23.452195957349545,18.266221836255795,-13.02259150894821,7.83661738785446,-30.860015869140625,66.60911825112538,25.720527792902935,10.429604448401328,9,-7.69500732421875,-4.6600189208984375,-22.95500946044922,-30.170021057128906,-18.490020751953125,4,-0.07024861183734621,16.268714842059715,294.45001220703125,1.2894310082953615,299.9599914550781,2.411126573817377,307.07000732421875,-0.07024861183734621
|
|
3804,2022-09-06,327.80999755859375,328.5799865722656,312.3900146484375,313.8999938964844,3921500.0,0.04341593260935728,1.0957917296277642,-1.1373692458178624,47.93370102695714,44.42417009800195,-15.103333296224775,-9.346737198565677,-28.75150883341314,-14.869627620926622,11.829852762837906,16.189971923828125,-2.4613643164292967,10.46849670410154,-10.963528919759938,31.900522327963017,-0.24751610782919897,21.18450951603228,-44.5,96.05004011482457,57.86655013796591,10.716012811930742,9,-21.334991455078125,-18.300003051757812,-36.594993591308594,-43.81000518798828,-32.30999755859375,1,-0.06104148718663882,-1.02073128906263,314.1700134277344,16.268714842059715,294.45001220703125,1.2894310082953615,299.9599914550781,-0.06104148718663882
|
|
3805,2022-09-07,336.8699951171875,339.75,324.4599914550781,329.20001220703125,2616300.0,0.02763795377221334,1.2769943236819261,0.5514004953894556,53.48998363999554,44.695497658664735,-23.334491846394315,-16.88444320377795,-36.998867332380655,-25.101212888768373,12.774156674323173,15.290008544921875,-3.4281233177652553,18.012493896484386,-4.46915182398277,40.49413961695154,6.77167103625078,29.253316756717993,-52.63339721679688,94.89722757223052,58.47868842338242,11.240822860233585,9,-25.339996337890625,-25.339996337890625,-44.704994201660156,-52.87000274658203,-42.3599853515625,2,-0.07961530475544087,1.0957917296277642,327.80999755859375,-1.02073128906263,314.1700134277344,16.268714842059715,294.45001220703125,-0.07961530475544087
|
|
3806,2022-09-08,345.7900085449219,346.0199890136719,332.9100036621094,334.6400146484375,2206700.0,0.026479097447166033,1.2584041951976028,1.4537182190745235,55.80260769481839,44.91605104048536,-31.148445880122324,-24.996574590387866,-44.69827281902519,-35.08497839057395,13.364310526068623,13.1099853515625,-3.4423264505718976,25.606007385253918,0.09740504343608336,51.11460972707175,12.851706214345029,38.360308556162806,-59.332874560546884,99.63326343471958,66.81835390664953,12.754301170908905,9,-31.125015258789062,-31.125015258789062,-53.62500762939453,-62.96001434326172,-57.010009765625,3,-0.10211399024274181,1.2769943236819261,336.8699951171875,1.0957917296277642,327.80999755859375,-1.02073128906263,314.1700134277344,-0.10211399024274181
|
|
3807,2022-09-09,348.6499938964844,355.5899963378906,347.5,348.45001220703125,2188100.0,0.008270873307176352,-6.704736023716449,0.017935587347377813,63.28934461833795,46.72140288643465,-33.57449916407859,-26.732880506704362,-46.42174270239934,-38.95147032368686,13.702403919572461,9.79998779296875,-2.7999717501371606,26.882493591308616,-1.5527312924118633,55.317718475029096,12.664881149448377,41.100106033168856,-58.61908861035158,84.39396840363631,47.28371181524848,14.217612441860235,9,-29.199996948242188,-29.199996948242188,-55.074989318847656,-64.40999603271484,-51.0,4,-0.1446436069370881,1.2584041951976028,345.7900085449219,1.2769943236819261,336.8699951171875,1.0957917296277642,327.80999755859375,-0.1446436069370881
|
|
3808,2022-09-12,352.739990234375,353.260009765625,348.05999755859375,349.0,1217400.0,0.011730951984771698,1.1757239899892742,18.701663360292997,69.67695325916368,48.839568273745414,-34.83264754065027,-29.910969734151536,-48.96995690215272,-44.30744670816637,14.058768300173325,5.20001220703125,-2.15210189205834,29.41999053955078,-2.20862277777411,61.04860385687567,13.605683880888307,45.234297198213255,-57.464357664101556,93.40276085299493,50.395887217034335,15.814306658662458,9,-33.28999328613281,-33.28999328613281,-58.86498260498047,-68.19998931884766,-54.97998046875,0,-0.1782899185574981,-6.704736023716449,348.6499938964844,1.2584041951976028,345.7900085449219,1.2769943236819261,336.8699951171875,-0.1782899185574981
|
|
3809,2022-09-13,337.32000732421875,346.2099914550781,335.3699951171875,342.95001220703125,1436400.0,-0.043714870264385364,-1.2749135391315487,-1.5053528298191787,59.7183229823999,50.95886329544235,-16.469838556147238,-14.694652384884364,-31.858029812636744,-29.948435332120653,13.625865054476648,17.3699951171875,-2.4920332668773426,13.651007080078102,-18.454206268916096,45.7562204290723,-2.4015995944189967,29.7036137545752,-37.219225652535954,41.310677327393854,-5.478349036547918,16.05260667449711,9,-17.870010375976562,-17.870010375976562,-41.519996643066406,-50.855003356933594,-40.45001220703125,1,-0.1234436551177196,1.1757239899892742,352.739990234375,-6.704736023716449,348.6499938964844,1.2584041951976028,345.7900085449219,-0.1234436551177196
|
|
3810,2022-09-14,342.9200134277344,343.3699951171875,335.3900146484375,339.0400085449219,1414300.0,0.01660146443117183,2.3389261316478325,-0.6891654560829124,61.02515944331009,53.53506146268369,-18.38288893139992,-20.45997903323979,-36.31863016105302,-36.457488235377696,12.862293598553753,7.97998046875,-1.0611820832897934,18.690013122558582,-14.383580650159672,51.76360689527684,2.153216236199455,35.22681000891771,-38.380094582754964,44.13585978056401,-5.658101887385136,16.536796886359127,9,-23.470016479492188,-23.470016479492188,-43.987510681152344,-53.915016174316406,-49.790008544921875,2,-0.1382830151956922,-1.2749135391315487,337.32000732421875,1.1757239899892742,352.739990234375,-6.704736023716449,348.6499938964844,-0.1382830151956922
|
|
3811,2022-09-15,338.6000061035156,345.1000061035156,336.57000732421875,341.1700134277344,1065700.0,-0.012597711288522162,-1.573150074567783,-0.6623721881390593,56.770938270888514,56.42546672277128,-8.946171825644683,-16.281662616297808,-30.781473316330676,-32.86388367273253,12.253434296296817,8.529998779296875,0.37209653152865485,13.930004882812511,-19.6853038598926,47.54531362551762,-2.877649488540044,30.737659254165067,-29.976081059103308,15.974336257808622,-30.689377973644092,16.80765437135256,9,-5.2450103759765625,-19.150009155273438,-37.31250762939453,-49.595008850097656,-39.970001220703125,3,-0.13021262712089732,2.3389261316478325,342.9200134277344,-1.2749135391315487,337.32000732421875,1.1757239899892742,352.739990234375,-0.13021262712089732
|
|
3812,2022-09-16,333.239990234375,336.55999755859375,330.1600036621094,331.8500061035156,1520400.0,-0.015829934354761876,-1.6834417765493945,-0.5408483150070059,60.35899751246364,58.67400093870387,2.7880410381160914,-11.52681072776602,-24.574836779052987,-28.339547732158962,11.291673986423282,8.44000244140625,2.740491017089653,8.578990173339832,-25.026548347388825,42.18452869406849,-8.223779087024468,25.381759433704133,-20.858779486484423,13.333271681676642,-36.6511523611353,16.802769260364325,9,0.7500152587890625,-13.789993286132812,-27.352493286132812,-40.59498596191406,-35.55999755859375,4,-0.1334173351277811,-1.573150074567783,338.6000061035156,2.3389261316478325,342.9200134277344,-1.2749135391315487,337.32000732421875,-0.1334173351277811
|
|
3813,2022-09-19,337.0799865722656,337.45001220703125,329.42999267578125,330.07000732421875,1037400.0,0.01152321585170446,1.069674309813233,5.0432081146947105,63.96864078859194,60.455660912218846,2.838031348958964,-14.984400979546194,-27.592211553911852,-32.7529297997915,10.968100522732554,8.02001953125,6.334608290738458,11.688487243652332,-22.34891078904718,45.725885276351846,-5.330211772697396,28.70718626000206,-21.24207297717504,45.58995502385209,-8.082033411277557,17.018699016349746,9,2.94500732421875,-17.629989624023438,-29.05748748779297,-43.21498107910156,-16.449981689453125,0,-0.11697518169720222,-1.6834417765493945,333.239990234375,-1.573150074567783,338.6000061035156,2.3389261316478325,342.9200134277344,-0.11697518169720222
|
|
3814,2022-09-20,331.57000732421875,335.6700134277344,327.79998779296875,334.0799865722656,819300.0,-0.016346207035538796,1.76624957763702,-0.35805801404422233,61.0400183061528,61.29455365290299,9.987779315418663,-8.629136056849916,-20.931749328694764,-27.877988562857297,11.247822766596029,9.279998779296875,11.255071213600672,5.3610076904296875,-28.432279280073658,39.15429466093303,-11.535635794821985,22.25765117568136,-12.551927109704138,21.791997346913934,-34.59766677777485,16.896643485251662,9,10.124984741210938,-12.120010375976562,-23.547508239746094,-37.70500183105469,-10.240020751953125,1,-0.10196940860677228,1.069674309813233,337.0799865722656,-1.6834417765493945,333.239990234375,-1.573150074567783,338.6000061035156,-0.10196940860677228
|
|
3815,2022-09-21,318.1199951171875,334.1300048828125,317.8999938964844,334.1300048828125,1405200.0,-0.04056462258324667,1.027482958964271,6.378542682407869,57.740839845096566,61.50991278071168,22.907355602675466,5.2632052655398525,-6.387420279129742,-15.281956342317244,11.248737326693782,16.230010986328125,14.034839567589813,-8.198504638671864,-41.86550820933485,25.46849893199112,-25.032006424003328,8.6349971466596,37.470001220703125,0.8088276542988253,-58.29748744866795,16.833501785331485,9,18.625,1.3300018310546875,-9.332496643066406,-23.489990234375,2.489990234375,2,-0.06679869334265531,1.76624957763702,331.57000732421875,1.069674309813233,337.0799865722656,-1.6834417765493945,333.239990234375,-0.06679869334265531
|
|
3816,2022-09-22,306.29998779296875,318.2799987792969,306.0199890136719,318.05999755859375,1621900.0,-0.03715581386157307,1.0098356555019137,0.7345410738521128,54.793292205413124,60.56590695705337,31.890210684809574,17.048417210637012,6.361181330064483,-4.268787978917317,11.644738415979733,12.260009765625,14.878210537221321,-19.44151153564451,-54.10125938882112,15.218236317532103,-36.77138546223284,-2.1116376090561744,48.536208496093764,0.8908640556015688,-59.730131908309545,17.32987392658831,9,23.340011596679688,13.150009155273438,5.107505798339844,-9.04998779296875,22.180023193359375,3,-0.04299700762331726,1.027482958964271,318.1199951171875,1.76624957763702,331.57000732421875,1.069674309813233,337.0799865722656,-0.04299700762331726
|
|
3817,2022-09-23,293.20001220703125,303.5,289.260009765625,302.5,1926600.0,-0.042768449585417256,1.5203549765311468,0.7908146318171438,41.03769192182551,57.38376680846024,40.56307667612276,29.273920265687934,20.32050538065789,7.84082588162579,12.182794342790102,17.03997802734375,13.998316505698995,-31.033488464355457,-68.62957351298991,6.562596584278992,-49.83153098867268,-12.235445940038232,59.68353579101563,8.175974770279085,-49.552404044938136,18.798042524317236,9,24.534988403320312,26.249984741210938,18.207481384277344,4.04998779296875,35.839996337890625,4,0.01851975596763311,1.0098356555019137,306.29998779296875,1.027482958964271,318.1199951171875,1.76624957763702,331.57000732421875,0.01851975596763311
|
|
3818,2022-09-26,294.6600036621094,300.7900085449219,291.8699951171875,292.260009765625,1325200.0,0.004979506801818356,-4.61003042138902,-0.25806419856796897,34.18566724502848,54.5468050598634,33.52337691575309,27.934829410656675,19.515339714825075,5.4709790234492175,13.356628785322997,8.920013427734375,11.964427233704214,-28.740997314453125,-68.23163665831595,10.7496420294097,-48.48631698638451,-8.995677642521741,54.40613204199218,11.635409330710965,-39.54172646837188,19.745319671931412,9,22.520004272460938,24.789993286132812,17.04999542236328,2.589996337890625,35.699981689453125,0,0.010249063246245527,1.5203549765311468,293.20001220703125,1.0098356555019137,306.29998779296875,1.027482958964271,318.1199951171875,0.010249063246245527
|
|
3819,2022-09-27,299.19000244140625,303.4599914550781,294.55999755859375,300.20001220703125,1247800.0,0.015373646653759954,1.363886164495708,-0.42083847259133045,31.212602412557132,51.23429872311308,25.72063530893712,23.979802598028925,15.763367561784605,-0.0949958123221677,14.187695639908421,8.899993896484375,8.68175951619105,-23.795498657226574,-64.1558573876494,16.564860073196257,-43.97567802243799,-3.6153192920151582,46.28776570638672,22.130585594776576,-22.54482049147812,20.180179365211412,9,17.990005493164062,20.259994506835938,14.604995727539062,-1.94000244140625,16.8699951171875,1,0.07166015664445569,-4.61003042138902,294.6600036621094,1.5203549765311468,293.20001220703125,1.0098356555019137,306.29998779296875,0.07166015664445569
|
|
3820,2022-09-28,309.3399963378906,310.8900146484375,298.5400085449219,300.1000061035156,1239500.0,0.033924909969116346,1.0016173786595046,-9.14841672709693,32.04608875145132,48.48709322095339,11.517586060231679,14.765631808967214,6.148202244482775,-10.896033538941367,14.771115234796223,12.350006103515625,4.274062124163095,-13.759004211425804,-53.94329640473228,26.425287981880672,-33.85115030807901,6.3331418852274055,32.76470630697224,69.19363946969641,30.170038134612938,20.092146096653234,9,4.0150146484375,10.110000610351562,7.2700042724609375,-12.089996337890625,8.760009765625,2,0.03875990940815299,1.363886164495708,299.19000244140625,-4.61003042138902,294.6600036621094,1.5203549765311468,293.20001220703125,0.03875990940815299
|
|
3821,2022-09-29,300.2200012207031,304.80999755859375,296.1400146484375,303.9700012207031,1262600.0,-0.029482107794511547,2.193368178497162,-0.40584458477554364,27.53084748680837,44.839520995880584,16.33907522797324,25.198020587134806,15.50014282288646,-2.0627960131860164,14.903528378494062,13.199981689453125,1.4708614440458518,-22.891999816894554,-63.044928133197914,17.260928499408806,-42.968463975046234,-2.815535658742874,38.71401985140545,50.6703142900679,16.667571474235395,20.07646415815168,9,13.135009765625,19.229995727539062,16.407493591308594,-2.970001220703125,25.350006103515625,3,0.06791680783409881,1.0016173786595046,309.3399963378906,1.363886164495708,299.19000244140625,-4.61003042138902,294.6600036621094,0.06791680783409881
|
|
3822,2022-09-30,279.5599975585937,287.4800109863281,277.5,285.6499938964844,3842000.0,-0.06881621337054578,1.0471753331100602,1.6239990234375152,20.572618307803012,40.01774072023737,31.942947197675153,47.10015480536242,36.00947655984834,18.57652126077204,14.574038433818599,22.720001220703125,-2.823090471080718,-42.80750274658209,-85.65952628236238,0.04452078919820224,-64.23351451447223,-21.381490978691943,56.39358283512587,6.169501811494688,-19.480159048040935,21.42601176789014,9,27.025009155273494,36.98500061035162,37.00250244140631,17.690002441406307,44.69000244140631,4,0.1749893184109117,2.193368178497162,300.2200012207031,1.0016173786595046,309.3399963378906,1.363886164495708,299.19000244140625,0.1749893184109117
|
|
3823,2022-10-03,292.1000061035156,295.6400146484375,281.1199951171875,281.5,1776800.0,0.04485623356143309,-1.5563378957407084,-1.7405603411556436,31.384816234970813,36.72271826788382,13.803085120486855,34.595678604817294,23.553607579323852,5.9379657578304545,15.185684971631522,16.080017089843807,-6.27463285992701,-29.16399383544922,-73.99578184880738,15.667794177908945,-51.5798878421283,-6.748099828770137,39.17728785870639,43.72566546387795,19.22848314233446,22.415894006679068,10,13.714996337890625,24.444992065429688,24.462493896484375,5.149993896484375,36.399993896484375,0,0.12646354559922646,1.0471753331100602,279.5599975585937,2.193368178497162,300.2200012207031,1.0016173786595046,309.3399963378906,0.12646354559922646
|
|
3824,2022-10-04,307.79998779296875,308.9700012207031,301.6700134277344,302.1300048828125,1551200.0,0.05374865238410598,-1.2154857830878947,0.5349037401285768,36.652464870329275,34.37956549290967,-6.284101567472533,18.255713579534927,8.224451741719918,-9.597663891502862,15.513106311510406,16.8699951171875,-9.687353658887275,-12.463511657714832,-57.572463487106006,32.64544017167634,-35.01798757241045,10.090964256980783,19.17512265227549,90.74565588543895,65.89335996552231,22.554475914695587,10,-9.909988403320312,8.745010375976562,7.982513427734375,-10.54998779296875,13.410003662109375,1,0.07329434195354145,-1.5563378957407084,292.1000061035156,1.0471753331100602,279.5599975585937,2.193368178497162,300.2200012207031,0.07329434195354145
|
|
3825,2022-10-05,310.04998779296875,311.54998779296875,301.6700134277344,303.8500061035156,1259400.0,0.007309941810372589,1.1478247889473072,1.0934744932559717,38.97597220163338,32.622085492489695,-10.950810490434947,14.64422023859936,6.956449700848566,-11.711671173237448,15.175052182463189,9.879974365234375,-14.144747142935785,-8.872511291503884,-53.49480398393382,35.749781400926054,-31.183657637718852,13.438635054711085,12.967113816655967,95.5947120770782,66.7435077906447,22.31114634621497,10,-15.524993896484375,6.4950103759765625,3.9250106811523438,-12.79998779296875,43.800018310546875,2,0.019384002587473415,-1.2154857830878947,307.79998779296875,-1.5563378957407084,292.1000061035156,1.0471753331100602,279.5599975585937,0.019384002587473415
|
|
3826,2022-10-06,310.4800109863281,316.2699890136719,308.0199890136719,308.0199890136719,1060200.0,0.0013869479448149757,-5.707257164123558,0.39677890933791427,40.863846631979136,32.602769349173435,-11.985997977097782,12.051091675538999,7.141654805716485,-12.24595829990858,14.390180735979225,8.25,-18.223638415988148,-6.6769882202148665,-49.584552315145686,36.23057587471595,-28.130770267680248,14.776793827250515,8.895722494526638,85.06582494696615,52.01062451453835,21.4537820474654,10,-13.595016479492188,6.0649871826171875,3.204986572265625,-13.230010986328125,49.220001220703125,3,0.024542627053446786,1.1478247889473072,310.04998779296875,-1.2154857830878947,307.79998779296875,-1.5563378957407084,292.1000061035156,0.024542627053446786
|
|
3827,2022-10-07,298.2200012207031,306.44000244140625,296.4700012207031,303.54998779296875,1284000.0,-0.03948727561132703,-1.25821435607121,-2.16664185584915,35.38878362946727,32.73644894744441,1.185668179710035,21.43845945348056,19.620185212357455,-0.08049095600529199,13.335409465714704,14.010009765625,-21.496361746148523,-16.415498352050804,-57.41529934970373,24.584302645602122,-36.91539885087724,4.084402146775631,18.04998779296875,48.64867446029892,16.46938791829428,20.499900498826452,10,-1.3350067138671875,18.324996948242188,12.832496643066406,-0.970001220703125,54.519989013671875,4,0.09171083760835597,-5.707257164123558,310.4800109863281,1.1478247889473072,310.04998779296875,-1.2154857830878947,307.79998779296875,0.09171083760835597
|
|
3828,2022-10-10,289.8500061035156,297.6400146484375,286.54998779296875,297.6400146484375,1134000.0,-0.02806651157845419,1.8472438230374164,1.4615437467435428,34.64369760547987,33.11768174665805,9.83596969235117,26.19853061229435,27.901241645684422,8.124094232162065,12.404479087222194,11.670013427734375,-23.90747328114628,-21.6409942626953,-59.89026934769271,16.608280822302106,-40.765631805194005,-2.5163567201965975,26.41998291015625,11.103695070672014,-21.464625980324474,19.124637542498693,10,7.0349884033203125,26.694992065429688,16.957489013671875,7.399993896484375,69.70999145507812,0,0.11868205337970195,-1.25821435607121,298.2200012207031,-5.707257164123558,310.4800109863281,1.1478247889473072,310.04998779296875,0.11868205337970195
|
|
3829,2022-10-11,295.67999267578125,304.2799987792969,287.8299865722656,296.92999267578125,2579400.0,0.020113805242369054,1.0626958767817851,0.16046195492492057,41.24941211640001,34.140273231652344,3.861841883253021,18.012541076906757,22.064346580442475,2.687197116845198,12.229466917971259,16.45001220703125,-23.221717678044456,-13.729006958007801,-50.56559998939724,23.10758607338164,-32.14730347370255,4.689289557686948,17.488397216796898,30.72006900340396,-5.623311887983956,18.418296515694724,10,1.2050018310546875,20.865005493164062,12.312507629394531,1.57000732421875,60.08001708984375,1,0.11099840414365314,1.8472438230374164,289.8500061035156,-1.25821435607121,298.2200012207031,-5.707257164123558,310.4800109863281,0.11099840414365314
|
|
3830,2022-10-12,295.5,302.8699951171875,292.1199951171875,298.8500061035156,1671700.0,-0.000608741478083763,-1.1266039814661093,2.6800048828125,45.36799113738623,36.122178081716555,2.092190223130956,15.239110088636266,22.37414215570061,3.283980421178569,12.044996873625319,10.75,-21.828339872657466,-11.537998962402355,-45.26594653645736,22.189948611652653,-28.40197274942983,5.325974824625121,14.814918701171905,30.114440913268265,-10.270883566764784,16.86397378702749,10,1.3849945068359375,21.044998168945312,12.492500305175781,1.75,58.769989013671875,2,0.08700504722530678,1.0626958767817851,295.67999267578125,1.8472438230374164,289.8500061035156,-1.25821435607121,298.2200012207031,0.08700504722530678
|
|
3831,2022-10-13,294.510009765625,299.5799865722656,279.10000610351557,285.5,1492400.0,-0.003350220759306244,1.1389054447288214,-2.6895502537053737,50.62697325833297,39.46155085399766,2.4440587264989517,13.446011531570548,23.17304493101227,4.644208403624589,11.98956556469862,20.479980468750057,-20.457181726680403,-10.323489379882801,-40.99002336139574,20.34304460163014,-25.656756370639243,5.009777610873641,13.179715439453162,56.3643223344277,11.412959548807905,15.333266990756469,10,3.17498779296875,22.034988403320312,17.019989013671875,4.7599945068359375,53.339996337890625,3,0.20148719693810802,-1.1266039814661093,295.5,1.0626958767817851,295.67999267578125,1.8472438230374164,289.8500061035156,0.20148719693810802
|
|
3832,2022-10-14,288.7799987792969,304.0,286.2799987792969,300.2699890136719,1551300.0,-0.01945608229373308,-1.1491827428452985,-1.2752472564693131,47.29630062034266,41.22949356348342,10.74993612387766,16.521473931683772,28.608563095186298,10.734056903792919,12.308774859529983,17.720001220703125,-20.081419533536007,-13.83050079345702,-42.18548383869012,14.524482251776078,-28.00799231607357,0.3469907291595291,16.494548409375057,38.443190990646094,-10.27948390579516,14.177491522616537,10,8.904998779296875,27.764999389648438,25.884994506835938,13.625,60.600006103515625,4,0.24558492183503233,1.1389054447288214,294.510009765625,-1.1266039814661093,295.5,1.0626958767817851,295.67999267578125,0.24558492183503233
|
|
3833,2022-10-17,297.6499938964844,300.5299987792969,293.32000732421875,295.55999755859375,1492300.0,0.030715406727203742,-1.1948301089253779,-0.18189713787901324,49.31906228873766,42.63689327663991,3.0731754969753524,4.7916947429895345,19.49594057725443,2.5239072063595813,12.589452403507224,11.75,-18.080739167117144,-2.9890060424804688,-26.284584651838145,20.306572566877207,-14.636795347159307,8.65878326219837,6.350006103515625,73.66955198049207,20.691578692938613,11.647789304678845,10,0.035003662109375,17.730010986328125,21.800003051757812,9.540008544921875,57.990020751953125,0,0.1850831428441071,-1.1491827428452985,288.7799987792969,1.1389054447288214,294.510009765625,-1.1266039814661093,295.5,0.1850831428441071
|
|
3834,2022-10-18,297.760009765625,308.8800048828125,294.260009765625,307.739990234375,1142300.0,0.00036961488794418074,1.3849891471015792,-4.775118639118055,44.380829963141395,43.23743302791858,1.5524778258896959,2.1279468258687757,19.189864328182693,3.030778953890376,12.807194040241058,14.6199951171875,-12.799591738135405,-1.1884902954101335,-19.381343072740037,17.00436248191977,-10.284916684075085,7.907936093254818,-20.260009765625,62.659517887831065,11.24805086572372,9.096426388664959,10,-0.07501220703125,14.094985961914062,21.689987182617188,9.42999267578125,62.769989013671875,1,0.20754965665675917,-1.1948301089253779,297.6499938964844,-1.1491827428452985,288.7799987792969,1.1389054447288214,294.510009765625,0.20754965665675917
|
|
3835,2022-10-19,296.8699951171875,304.5,293.760009765625,295.0,1563900.0,-0.0029890335143999414,-3.9379542584537672,-0.18737462693869564,48.23330602706701,44.056261849594996,0.4205213696170631,1.4169878387731387,20.181819742555547,4.11052954647954,13.669374810929652,10.739990234375,-9.96021168119779,-1.0160049438476335,-16.819737500678002,14.787727612982735,-8.917871222262818,6.885861334567551,-18.742395019531273,59.67088563491022,7.828352463952228,7.901866278415183,10,-2.8799896240234375,14.430007934570312,22.580001831054688,10.32000732421875,64.29000854492188,2,0.19836970935776477,1.3849891471015792,297.760009765625,-1.1948301089253779,297.6499938964844,-1.1491827428452985,288.7799987792969,0.19836970935776477
|
|
3836,2022-10-20,293.1300048828125,303.92999267578125,290.20001220703125,296.7200012207031,1338300.0,-0.012598074227402667,-1.9058216026119221,-1.9197891507278544,58.71100575951105,46.647619864044316,1.6098934413925576,4.342361895088459,23.57264884182348,7.921917066283413,13.87674409304635,13.72998046875,-8.948963705403628,-4.097496032714844,-19.517934971423585,11.322942905993898,-11.807715502069186,3.6127234366394987,-14.387356689453156,30.309753334314575,-26.18195861421945,7.710219469354371,10,0.8600006103515625,18.169998168945312,26.319992065429688,14.05999755859375,70.14999389648438,3,0.2085763419384581,-3.9379542584537672,296.8699951171875,1.3849891471015792,297.760009765625,-1.1948301089253779,297.6499938964844,0.2085763419384581
|
|
3837,2022-10-21,298.6300048828125,299.1300048828125,289.010009765625,291.4599914550781,1258100.0,0.01876300586218993,1.4773509142184786,-1.9972202623324293,54.60832619390054,48.865911929424385,-4.275439479798649,-0.7694276501837294,17.85370166177097,2.5413497490780514,13.204104232165752,10.1199951171875,-8.42789523611566,1.1310043334960938,-14.181696360646242,16.44370502763843,-6.525346013575074,8.787354680567262,-19.284609555664076,48.414682844417136,-9.29148787885191,7.656350347071182,10,-4.6399993896484375,8.845001220703125,27.772491455078125,8.55999755859375,64.6900024414063,4,0.1648193430530127,-1.9058216026119221,293.1300048828125,-3.9379542584537672,296.8699951171875,1.3849891471015792,297.760009765625,0.1648193430530127
|
|
3838,2022-10-24,297.67999267578125,299.8399963378906,287.6400146484375,299.8399963378906,1242000.0,-0.003181234944573119,10.2962601901694,-0.3012551766994258,40.9804023965803,48.836021960555534,-2.3444885092906134,0.4410478554426618,18.417372914442353,3.65007335988264,12.525489568654693,12.199981689453125,-8.39902722232921,0.029992675781272737,-15.224281274040322,15.284266625602868,-7.597144299129525,7.65712965069207,-17.74390515751952,47.26922148530443,-5.999178404578892,7.627136974910797,10,-3.6899871826171875,9.795013427734375,29.040008544921875,15.639999389648438,82.6300048828125,0,0.17367647634733863,1.4773509142184786,298.6300048828125,-1.9058216026119221,293.1300048828125,-3.9379542584537672,296.8699951171875,0.17367647634733863
|
|
3839,2022-10-25,320.6300048828125,321.6199951171875,300.5299987792969,301.8500061035156,2266000.0,0.07709625360017824,1.0317935857161127,-8.694429138586305,56.8880275802437,50.11602600976192,-23.896079804700207,-21.945535684724973,-4.939122434282353,-19.207668311382406,11.840600900386185,23.94000244140625,-5.8801497786782875,21.908004760742188,3.508825820782363,40.30718370070201,12.708415290762275,31.1075942307221,-40.11503901725973,97.08654854794442,47.140892004284055,9.199589469979898,10,-20.270004272460938,-14.044998168945312,9.107490539550781,-7.3100128173828125,61.19000244140631,1,0.10919130846291458,10.2962601901694,297.67999267578125,1.4773509142184786,298.6300048828125,-1.9058216026119221,293.1300048828125,0.10919130846291458
|
|
3840,2022-10-26,321.3299865722656,328.80999755859375,314.1000061035156,316.7799987792969,1725900.0,0.0021831446801399146,-1.968724786745912,0.2422783859807632,57.03903889634636,50.828477747318956,-22.96139743717839,-22.873960642710813,-6.089678303152937,-19.78195085175531,11.842289414344568,14.709991455078125,-2.346245777343711,22.00848693847655,1.4929847315617621,42.52398914539134,11.750735835019157,32.266238041933946,-39.17081953664746,81.83139642624707,34.82752431367305,10.257751103457391,10,-13.784988403320312,-15.514984130859375,9.242507934570312,-8.009994506835938,64.66000366210938,2,0.12199300981894301,1.0317935857161127,320.6300048828125,10.2962601901694,297.67999267578125,1.4773509142184786,298.6300048828125,0.12199300981894301
|
|
3841,2022-10-27,320.6099853515625,327.29998779296875,316.30999755859375,323.5,1339800.0,-0.002240691036599518,1.0953289733981892,-0.6351697586757348,67.08376663203381,53.027085081951306,-20.282714557288614,-21.658513081784918,-5.776654765325134,-18.952254310257103,11.700920758657421,10.989990234375,-0.25765171028751865,20.26898651123048,-2.352905273966144,42.890878296427104,8.95804061863214,31.57993240382882,-35.65176848456582,80.08254648799384,31.911690296649276,11.310945892598323,10,-12.384979248046875,-17.454986572265625,7.487510681152344,-7.2899932861328125,60.52001953125,3,0.12647771486618553,-1.968724786745912,321.3299865722656,1.0317935857161127,320.6300048828125,10.2962601901694,297.67999267578125,0.12647771486618553
|
|
3842,2022-10-28,328.4800109863281,329.4800109863281,312.489990234375,314.1400146484375,1697500.0,0.024547038440289937,1.0795623696138983,-4.961911298838437,79.70166652275279,56.40292999684188,-24.50615588427985,-27.063204398040966,-14.087300796480122,-26.738677147139924,10.462412890657316,16.990020751953125,1.4761865604370996,25.693011474609364,1.9793332218290516,49.406689727389676,13.83617234821918,37.54985060099955,-40.89068727783564,97.60994242942992,42.90174927788983,11.856839126390163,10,-19.919998168945312,-24.990005493164062,-3.9350128173828125,-15.160018920898438,41.519989013671875,4,0.10594248243135018,1.0953289733981892,320.6099853515625,-1.968724786745912,321.3299865722656,1.0317935857161127,320.6300048828125,0.10594248243135018
|
|
3843,2022-10-31,329.0400085449219,332.5899963378906,323.57000732421875,325.0,1219000.0,0.001704814721943837,-1.614491881874754,0.28173009600057886,77.91164104897466,60.128575673045574,-22.51266961701998,-26.04942107463023,-14.737490539412704,-27.236194677829133,9.845876276224452,9.019989013671875,2.716599388645932,24.4060089111328,-1.4595891050280443,50.27160692729365,11.47320990305235,37.33880791921325,-38.099429854202526,88.9270490851389,29.896319223125005,12.932799008080435,10,-18.925003051757812,-23.995010375976562,-10.447509765625,-15.720016479492188,43.28997802734375,0,0.10418185597213436,1.0795623696138983,328.4800109863281,1.0953289733981892,320.6099853515625,-1.968724786745912,321.3299865722656,0.10418185597213436
|
|
3844,2022-11-01,330.3599853515625,337.1400146484375,327.0799865722656,335.0,1154000.0,0.004011599721498449,1.2556005638197418,-1.1485160481330685,78.62066615486688,63.50494902057889,-20.922228244633516,-26.975656725512977,-15.900455924066193,-28.398041223242444,10.204790046155152,10.060028076171875,5.080706834110629,24.597985839843773,-3.702074413465823,52.89804609315337,10.447955713189003,38.74801596649854,-35.254464896126024,72.49483739656223,9.401299540592191,14.150030126654798,11,-17.969970703125,-23.03997802734375,-12.04498291015625,-16.434982299804688,44.1500244140625,1,0.15119873599060574,-1.614491881874754,329.0400085449219,1.0795623696138983,328.4800109863281,1.0953289733981892,320.6099853515625,0.15119873599060574
|
|
3845,2022-11-02,316.05999755859375,331.1099853515625,315.80999755859375,328.9100036621094,1326300.0,-0.0432860770887582,-1.2921319547471386,2.769389124200889,64.51959399830736,64.15034771377847,-4.038572347278603,-12.86175707706326,-1.6292752297598554,-13.850623331843622,10.44902123689739,15.29998779296875,6.372462574034728,9.99749755859375,-18.620125309781713,38.61512042696921,-4.311313875593953,24.306308992781453,-15.910337799997137,14.482773989392522,-47.41874164619749,14.308811434187719,11,-3.66998291015625,-8.739990234375,2.2550048828125,2.035003662109375,10.33001708984375,2,0.2080617929304196,1.2556005638197418,330.3599853515625,-1.614491881874754,329.0400085449219,1.0795623696138983,328.4800109863281,0.2080617929304196
|
|
3846,2022-11-03,318.1000061035156,322.8299865722656,310.5199890136719,315.17999267578125,873600.0,0.006454497755742361,-1.011434099346516,-0.22723829111143304,70.78842824995672,65.94813683111806,-2.4184210909546664,-15.074501918798603,-3.7365542831466882,-15.420934680714538,10.944748072488006,12.30999755859375,8.491413303169281,11.656506347656261,-17.40815311913377,40.721165814446294,-2.8758233857387836,26.188836081051306,-13.511503758138133,28.474867732449834,-34.890570918754335,14.532329733395024,11,-5.709991455078125,-10.779998779296875,-1.6975021362304688,0.4799957275390625,10.1300048828125,3,0.21342339776242158,-1.2921319547471386,316.05999755859375,1.2556005638197418,330.3599853515625,-1.614491881874754,329.0400085449219,0.21342339776242158
|
|
3847,2022-11-04,325.57000732421875,330.8800048828125,317.3900146484375,327.5299987792969,992400.0,0.02348318477640099,2.115469868309306,-0.6712268637061966,70.19676148216828,69.19439895173895,-6.330865871951403,-21.492376280884457,-11.36636388793147,-22.403689693932904,10.919601566302134,13.489990234375,10.552231588740085,17.759007263183605,-12.235307159575598,47.75332168594281,2.7618500518040037,32.75616447456321,-17.075323502474077,56.53645310878899,-5.297328309379097,14.99715721137961,11,-6.7350006103515625,-18.25,-9.167503356933594,-6.9900054931640625,0.699981689453125,4,0.17065453299960875,-1.011434099346516,318.1000061035156,-1.2921319547471386,316.05999755859375,1.2556005638197418,330.3599853515625,0.17065453299960875
|
|
3848,2022-11-07,324.25,330.4200134277344,317.6000061035156,330.4200134277344,929400.0,-0.004054450024643108,3.1555849024873996,3.1479797586609575,68.83263457801746,70.52157750704714,-0.9449150155008965,-18.40679452354084,-9.836331895207195,-20.682513856513708,10.374950901071344,12.82000732421875,12.042522506198566,14.719000244140602,-14.881338303287407,44.31933879156861,-0.08116902957340244,29.519169517854607,-13.730010986328125,51.57775268404249,-9.732227382729661,14.800169273713992,11,-0.4199981689453125,-16.129989624023438,-12.68499755859375,-7.7050018310546875,9.079986572265625,0,0.14109483423284508,2.115469868309306,325.57000732421875,-1.011434099346516,318.1000061035156,-1.2921319547471386,316.05999755859375,0.14109483423284508
|
|
3849,2022-11-08,328.5,334.5400085449219,323.57000732421875,326.0799865722656,1044300.0,0.013107170393215073,-1.9489361876674063,-0.3922217440980517,71.46153062483798,72.12407658799066,-4.426667590431919,-21.1566440664713,-13.699765201006812,-24.272951382073757,10.340990328817846,10.970001220703125,13.894052295632832,17.3279998779297,-12.675403890986388,47.331403646845786,2.3262979934716554,32.32970176238774,-14.785607910156273,74.85427296566584,12.786022479509441,15.001701884458036,11,-4.6699981689453125,-20.379989624023438,-17.31999969482422,-11.955001831054688,-3.290008544921875,1,0.13342461665834282,3.1555849024873996,324.25,2.115469868309306,325.57000732421875,-1.011434099346516,318.1000061035156,0.13342461665834282
|
|
3850,2022-11-09,321.2099914550781,334.82000732421875,320.1499938964844,328.260009765625,1370000.0,-0.022191806833856575,-2.1995620384514267,-2.9132145424280256,68.17709672971287,72.245557709955,3.1788161029164144,-12.481691673796945,-6.0860682603168925,-16.467492474518508,10.211179199705246,14.670013427734375,16.933407624587858,8.752491760253918,-20.620140071067624,38.12512359157546,-5.933824155406853,23.43880767591469,-4.684524658203145,43.991746445583935,-21.18107071833422,14.686315915660758,11,2.6200103759765625,-13.089981079101562,-13.99249267578125,-4.6649932861328125,0.029998779296875,2,0.1659351194808676,-1.9489361876674063,328.5,3.1555849024873996,324.25,2.115469868309306,325.57000732421875,0.1659351194808676
|
|
3851,2022-11-10,353.8500061035156,354.6499938964844,338.75,338.8399963378906,2212200.0,0.10161581369427064,-1.0934814142152824,-2.129073869662143,76.45141909029113,71.88441910634815,-27.100112687115313,-42.63403163193516,-37.787228806914754,-48.37019902066402,9.815871271983792,33.44000244140625,17.971165424101002,38.425506591796875,4.9803903183589,71.87062286523485,21.702948455077888,55.14806472851586,-34.85079356445317,97.85295695512046,29.297932031857414,16.722558136718973,11,-21.2650146484375,-36.975006103515625,-48.31501007080078,-37.30500793457031,-36.92999267578125,3,-0.077603478822733,-2.1995620384514267,321.2099914550781,-1.9489361876674063,328.5,3.1555849024873996,324.25,-0.077603478822733
|
|
3852,2022-11-11,359.70001220703125,370.4599914550781,353.0,353.42999267578125,2337900.0,0.016532445959049236,-3.8976099573695833,0.4177225484295961,78.37664847378639,71.93608659799389,-31.352935981250766,-45.21675288980566,-42.43341581253367,-53.464227130031645,9.97511591195178,17.459991455078125,19.231023999846343,40.72951202392579,4.275808863525754,77.18321518432583,22.5026604437258,58.956363604125784,-39.550018310546875,79.64437716642534,8.049976412717527,18.226851580200016,11,-19.21002197265625,-34.920013427734375,-52.985015869140625,-43.15501403808594,-52.58001708984375,4,-0.08748957507010047,-1.0934814142152824,353.8500061035156,-2.1995620384514267,321.2099914550781,-1.9489361876674063,328.5,-0.08748957507010047
|
|
3853,2022-11-14,352.739990234375,360.6600036621094,351.05999755859375,354.4599914550781,1258800.0,-0.019349518310970426,-2.7795399523011395,-0.27432150922825327,67.2097609102995,70.6682082374864,-23.10753303660681,-35.75087803033682,-34.96136250681894,-45.91594662788964,10.088404172184354,9.600006103515625,19.813215825956604,31.014990234374977,-6.949573123925916,68.97955359267587,12.03270855522453,49.997271913525424,-24.540396728515645,64.7783699451278,-3.443086646173313,18.982281679150454,11,-12.25,-27.959991455078125,-46.024993896484375,-36.19499206542969,-36.0,0,-0.07504111230233734,-3.8976099573695833,359.70001220703125,-1.0934814142152824,353.8500061035156,-2.1995620384514267,321.2099914550781,-0.07504111230233734
|
|
3854,2022-11-15,359.55999755859375,368.5400085449219,357.3500061035156,364.9100036621094,1323400.0,0.01933437521412662,-1.2906888484208618,3.110466457302035,69.22844085392677,71.19141344366635,-28.32902999368895,-39.7411450229701,-41.61925717232691,-52.21431433199143,10.921852842915838,15.800018310546875,19.05946721337523,34.7449981689453,-5.023854218319059,74.51385055620966,14.860571975313121,54.62942436257748,-24.598740380859397,78.33433825197537,11.345578698043084,19.884426193632184,11,-19.07000732421875,-34.779998779296875,-52.845001220703125,-43.01499938964844,-46.6300048828125,1,-0.07295030360559973,-2.7795399523011395,352.739990234375,-3.8976099573695833,359.70001220703125,-1.0934814142152824,353.8500061035156,-0.07295030360559973
|
|
3855,2022-11-16,355.760009765625,357.4200134277344,345.7699890136719,351.6499938964844,1346200.0,-0.010568438699439908,2.135932179720455,-0.7682263888334313,67.14801777278069,70.78692339064678,-20.45660427960246,-32.99470947365273,-37.99004598541205,-47.81560144891853,11.453272243375727,13.790008544921875,18.552858302120455,28.000509643554665,-11.7769936732617,67.77801296037103,8.111757985146482,47.88926130196285,-15.118955103515646,53.64242935770635,-11.207150129147507,19.888751658408168,11,-11.835006713867188,-30.980010986328125,-49.045013427734375,-39.21501159667969,-44.220001220703125,2,-0.08587254742508366,-1.2906888484208618,359.55999755859375,-2.7795399523011395,352.739990234375,-3.8976099573695833,359.70001220703125,-0.08587254742508366
|
|
3856,2022-11-17,354.2699890136719,355.1300048828125,347.5899963378906,349.739990234375,806400.0,-0.004188274991713481,1.412790953169174,1.1021852283611902,63.4169002081075,70.0336054713067,-14.858878519125142,-28.131707554761192,-36.97919974358666,-45.58701444847122,11.796567639048428,8.170013427734375,17.86896641221705,23.45348968505857,-14.472714575977363,61.379693946094505,4.490387554540575,42.41659181557657,-8.857904464687522,34.426890074928124,-25.193176852040516,18.963102130517974,11,-10.239990234375,-29.489990234375,-47.55499267578125,-37.72499084472656,-39.22998046875,3,-0.09323397353316931,2.135932179720455,355.760009765625,-1.2906888484208618,359.55999755859375,-2.7795399523011395,352.739990234375,-0.09323397353316931
|
|
3857,2022-11-18,347.8500061035156,360.0,344.29998779296875,358.1199951171875,1201800.0,-0.018121723852562943,1.23806323207935,-2.2671063534515863,59.22329690299202,68.96590128519276,-5.52738087991014,-18.79905650415833,-31.215071628368094,-38.528874118579324,12.17085527780526,15.70001220703125,19.05422617157916,14.572506713867199,-20.865876010813167,50.010889438547565,-3.1466846484730127,32.29169807620741,22.6099853515625,14.645277522135927,-39.562929075176534,17.719191362340187,11,-2.545013427734375,-19.480010986328125,-40.735008239746094,-31.305007934570312,-38.8900146484375,4,-0.08891761429659684,1.412790953169174,354.2699890136719,2.135932179720455,355.760009765625,-1.2906888484208618,359.55999755859375,-0.08891761429659684
|
|
3858,2022-11-21,349.3800048828125,351.30999755859375,340.5,344.2900085449219,1042100.0,0.004398444020270009,1.415646854637147,-0.4956184793493538,59.30710977362408,67.61541007950233,-3.4842162433673707,-17.135787945372442,-33.528521767461825,-39.239760168147654,12.371831202827508,10.80999755859375,19.851237802333912,13.517504882812489,-18.350277045756854,45.38528681138183,-2.416386081472183,29.45139584709716,20.556786499023417,31.66905198543776,-19.39050282759262,15.933890964284673,11,-4.07501220703125,-20.330001831054688,-42.26500701904297,-32.83500671386719,-32.55999755859375,0,-0.12095715030915888,1.23806323207935,347.8500061035156,1.412790953169174,354.2699890136719,2.135932179720455,355.760009765625,-0.12095715030915888
|
|
3859,2022-11-22,355.6400146484375,355.8699951171875,346.6600036621094,351.7900085449219,901800.0,0.01791748147615002,3.2738106196319454,0.7563868120799333,71.0218744792987,67.93149649612297,-6.134683499760001,-21.75378092663584,-40.018285909940914,-44.48856328758461,13.191851492828297,9.209991455078125,20.51477560451366,18.027014160156227,-14.162310264850419,50.21633858516287,1.9323519476528759,34.12167637265958,13.119305078124967,77.64110076121796,21.047897821448217,16.094662212503334,11,-1.0350189208984375,-26.590011596679688,-49.107513427734375,-39.09501647949219,-35.260009765625,1,-0.10938033632834177,1.415646854637147,349.3800048828125,1.23806323207935,347.8500061035156,1.412790953169174,354.2699890136719,-0.10938033632834177
|
|
3860,2022-11-23,360.5299987792969,362.1099853515625,353.0799865722656,355.3800048828125,824100.0,0.013749814220689771,1.1732935244453748,1.337658631704939,71.87337367101193,67.42282478286972,-5.431781461456012,-24.82943955497217,-45.2664719672801,-48.65181471770876,13.743817418919724,9.029998779296875,21.68634632717925,20.956997680664074,-11.826005308165747,53.740000669493895,4.565496186249163,37.348499175078985,7.098948158203086,92.68862728705466,31.19450622918899,16.391501494414914,11,-5.0500030517578125,-31.479995727539062,-55.76000213623047,-43.98500061035156,-37.149993896484375,2,-0.13202786526691945,3.2738106196319454,355.6400146484375,1.415646854637147,349.3800048828125,1.23806323207935,347.8500061035156,-0.13202786526691945
|
|
3861,2022-11-25,361.1600036621094,362.2799987792969,358.760009765625,359.45001220703125,523400.0,0.0017474409478979158,-1.2783127413508735,0.3320375692572072,69.73930929098044,66.46312042922463,-5.493519126902697,-23.469046066803685,-46.11547535728761,-48.492312112283,14.328630239692913,3.519989013671875,22.453471012671173,19.55950164794922,-13.301073411212485,52.42007670711092,3.1292141183683384,35.9897891775301,5.383785397890563,94.85768971551954,31.384147733900875,16.430287529580855,11,-6.6399993896484375,-32.11000061035156,-58.51499938964844,-44.61500549316406,-40.17999267578125,4,-0.1373906152786799,1.1732935244453748,360.5299987792969,3.2738106196319454,355.6400146484375,1.415646854637147,349.3800048828125,-0.1373906152786799
|
|
3862,2022-11-28,363.2799987792969,368.1400146484375,361.3299865722656,361.760009765625,1099700.0,0.005869960947200825,-4.722627550039108,0.8888869059304338,71.45683366937885,66.93501740245566,-7.881067428148526,-24.08298496909822,-48.26155395931562,-49.96755709641059,15.335157607471658,6.980010986328125,24.299273694962267,19.93949737548826,-13.672636885340467,53.55163163631698,3.133430245073896,36.74556450590262,-22.779998779296875,82.41673916979866,16.71809505788582,16.806067130414355,11,-8.759994506835938,-34.22999572753906,-60.63499450683594,-46.73500061035156,-37.350006103515625,0,-0.13279010789603696,-1.2783127413508735,361.1600036621094,1.1732935244453748,360.5299987792969,3.2738106196319454,355.6400146484375,-0.13279010789603696
|
|
3863,2022-11-29,363.3200073242188,368.0899963378906,361.42999267578125,363.3900146484375,932800.0,0.00011013142770410767,-2.4597092534758,-0.04605778304250682,70.07147033843744,67.02868734517908,-6.998434126973223,-22.58087713154049,-48.45151237020565,-49.398669731333996,16.198068155105883,6.660003662109375,22.15483692387204,18.265505981445358,-15.769629425950939,52.300641388841655,1.2479382777472097,35.283073685143506,-22.267207031250052,77.56049879449971,12.482138207409562,17.01756770369814,11,-9.000000000000057,-34.270004272460994,-62.58750152587896,-46.775009155273494,-34.05999755859381,1,-0.1496202102094284,-4.722627550039108,363.2799987792969,-1.2783127413508735,361.1600036621094,1.1732935244453748,360.5299987792969,-0.1496202102094284
|
|
3864,2022-11-30,380.30999755859375,380.8699951171875,362.6499938964844,364.5700073242188,2269800.0,0.046763156148495355,1.1613306110037143,-224.833478640112,80.64080563340883,68.52788599635997,-23.172317142381644,-37.562727652673686,-65.21948866477288,-65.4890884421942,17.035611398497853,18.220001220703125,19.498146151878643,32.75799560546875,-3.961784314989245,69.47777552592675,14.398105645239752,51.11788556569775,-38.7154529785156,97.98489605467906,28.99006958424448,18.359889960229,11,-19.625,-39.61000061035156,-79.5774917602539,-63.76499938964844,-81.64999389648438,2,-0.16694273261799597,-2.4597092534758,363.3200073242188,-4.722627550039108,363.2799987792969,-1.2783127413508735,361.1600036621094,-0.16694273261799597
|
|
3865,2022-12-01,381.8200073242188,386.45001220703125,377.8900146484375,380.30999755859375,1236300.0,0.003970470866710318,-1.696072588861762,0.09593460625708078,71.41325156688143,69.4163694806682,-23.017504924302614,-35.725211736757046,-66.05176016637728,-66.04377135889644,18.858684416491002,8.55999755859375,19.255052449538596,30.98000488281258,-5.643129981977722,67.60313974760288,12.6684374504174,49.29157231520776,-38.65444472265631,83.27914599281883,17.19381585896228,18.31156743239516,12,-18.345001220703182,-33.335006713867244,-78.34750366210943,-65.2750091552735,-72.33999633789068,3,-0.16091352276685467,1.1613306110037143,380.30999755859375,-2.4597092534758,363.3200073242188,-4.722627550039108,363.2799987792969,-0.16091352276685467
|
|
3866,2022-12-02,385.989990234375,386.70001220703125,375.20001220703125,375.510009765625,1180800.0,0.010921331596474682,-1.0720766295322828,6.940339531123425,70.65847556963264,70.6869448880727,-24.825490712196824,-36.41529582685462,-69.10052328842062,-69.24970838666144,20.86572972617387,11.5,18.275203755233235,31.75548858642577,-4.675031640924999,68.18600881377654,13.540228472750357,49.97074870010118,-40.22736065648439,97.20133521787508,31.47491309121537,18.2152601136754,12,-22.389984130859375,-37.37998962402344,-79.30998992919922,-69.44499206542969,-74.02999877929688,4,-0.16220624092750546,-1.696072588861762,381.8200073242188,1.1613306110037143,380.30999755859375,-2.4597092534758,363.3200073242188,-0.16220624092750546
|
|
3867,2022-12-05,381.1300048828125,384.1400146484375,374.760009765625,384.1400146484375,1699600.0,-0.01259096213508415,5.232541163111364,-0.2872152075665098,73.07007093493053,72.21616279488454,-16.481490708331762,-28.64828736539897,-62.73035850063832,-63.41253541634285,22.614266441054273,11.22998046875,17.694776996429596,24.117503356933582,-11.575596410105277,59.81060312397244,6.270953473414181,41.964053240452984,-32.092384694590635,77.95804107974416,11.611375029785535,17.846549883519415,12,-14.449996948242188,-32.52000427246094,-75.44000244140625,-64.58500671386719,-66.1400146484375,0,-0.1578201483112801,-1.0720766295322828,385.989990234375,-1.696072588861762,381.8200073242188,1.1613306110037143,380.30999755859375,-0.1578201483112801
|
|
3868,2022-12-06,370.0,382.0799865722656,366.3900146484375,380.6000061035156,1199400.0,-0.02920264670905326,1.3141607758145355,3.521585286722362,57.92831702700046,70.76132307796252,-2.367958576291926,-14.667057549703486,-50.23543627157909,-51.4786192064164,24.16711067081,15.689971923828125,17.602453220521284,10.699998474121116,-21.88068032574762,43.28067727398985,-5.59034092581328,26.990337874055513,-17.949388450273375,30.561332671802415,-32.853357521771485,16.29033939993437,12,-0.1100006103515625,-21.389999389648438,-63.97499084472656,-53.45500183105469,-54.529998779296875,1,-0.11910812790329395,5.232541163111364,381.1300048828125,-1.0720766295322828,385.989990234375,-1.696072588861762,381.8200073242188,-0.11910812790329395
|
|
3869,2022-12-07,372.3299865722656,377.010009765625,369.9800109863281,371.2300109863281,1387000.0,0.006297261006123378,-2.905581363805907,-0.10377122194039863,62.87089165708596,69.7610472986374,-2.3261174456058598,-14.277040669471262,-51.291326954385056,-52.95472254892775,25.527247726316237,7.029998779296875,18.60183605569432,10.838485717773438,-18.78090703233522,40.4578784678821,-3.971210657280892,25.648182092827767,-17.507422969954632,29.246541791506765,-33.94175965017524,14.809696375054338,12,0.4000244140625,-23.719985961914062,-64.74998474121094,-55.78498840332031,-48.509979248046875,2,-0.11567689511970358,1.3141607758145355,370.0,5.232541163111364,381.1300048828125,-1.0720766295322828,385.989990234375,-0.11567689511970358
|
|
3870,2022-12-08,374.510009765625,377.20001220703125,368.4400024414063,374.989990234375,3344100.0,0.005855083587086307,2.5754963752771247,-0.43635556542004217,65.55489625378479,69.29611251672677,-2.5865318738837573,-12.921724845075573,-52.47286780349714,-54.44633234050298,27.176236218048782,8.760009765624943,19.70599246070674,10.353507995605469,-12.916314363129004,33.62333035433994,-1.2814031837617677,21.988419174972705,-17.137250274936378,39.98028603283457,-25.737154142449782,11.634911179367242,12,-0.4950103759765625,-25.900009155273438,-64.65499877929688,-57.96501159667969,-56.44000244140625,3,-0.2025313185914147,-2.905581363805907,372.3299865722656,1.3141607758145355,370.0,5.232541163111364,381.1300048828125,-0.2025313185914147
|
|
3871,2022-12-09,326.3900146484375,349.0,323.1499938964844,344.1300048828125,9306000.0,-0.1284878744557505,-1.1345972113371017,36.959816887080365,39.94942130645331,65.79528892084615,44.79313893940878,34.82083828260738,-3.598952663559089,-6.013738640995143,27.392052184639383,51.360015869140625,17.96368683050588,-36.39348754882815,-64.8796176731309,-7.907357424525401,-50.63655261097955,-22.150422486676746,60.30999755859375,5.312378503903636,-64.10320826440213,14.243065062151379,12,28.534988403320312,22.219985961914062,-16.535003662109375,-9.845016479492188,-18.45001220703125,4,-0.051809194225269306,2.5754963752771247,374.510009765625,-2.905581363805907,372.3299865722656,1.3141607758145355,370.0,-0.051809194225269306
|
|
3872,2022-12-12,328.2300109863281,328.5,319.0,325.239990234375,4119800.0,0.005637416144217866,4.382438121914741,-0.16854692209239916,40.123284543771085,62.46771272143877,41.86052827053146,32.150686549405805,-3.98206829485423,-7.600232844404843,26.9320708259917,9.5,15.616565991379957,-32.97999114990233,-65.38970684859146,-0.570275451213206,-49.18484899924687,-16.775133300557798,57.19900085449217,14.632233594016464,-57.097754933502166,16.20485784934455,12,24.6199951171875,23.81500244140625,-18.375,-11.685012817382812,-15.430023193359375,0,-0.04956895770243175,-1.1345972113371017,326.3900146484375,2.5754963752771247,374.510009765625,-2.905581363805907,372.3299865722656,-0.04956895770243175
|
|
3873,2022-12-13,326.2699890136719,339.80999755859375,321.5,338.0,2618500.0,-0.00597148922113,1.3856664857481973,-3.9230533696683914,35.710796548368606,57.47548948976765,42.479486346439046,33.7566873496595,-0.9621673240499149,-5.349866754230845,26.34158386990886,18.30999755859375,13.46088077099995,-33.61651306152345,-69.46232705067376,2.2293009276268663,-51.539420056098606,-15.693606066948291,56.501862353515605,12.491387437876817,-56.074687015865074,17.922906994575158,12,26.58001708984375,25.880020141601562,-13.192481994628906,-9.724990844726562,-10.19000244140625,1,-0.03457259067374474,4.382438121914741,328.2300109863281,-1.1345972113371017,326.3900146484375,2.5754963752771247,374.510009765625,-0.03457259067374474
|
|
3874,2022-12-14,333.3299865722656,337.2699890136719,326.0,326.2699890136719,2816600.0,0.021638513489813826,-1.9657961097993863,-0.6018747609718785,37.04020794061897,53.65626242018293,31.351498807881967,25.961928614945236,-7.364530458042168,-12.024743607103233,25.365122437445898,11.269989013671875,10.954885532809953,-25.245014953613293,-63.00916543979321,12.519135532566622,-44.12709019670325,-6.362939710523335,46.89099074023437,24.621964891159237,-39.20353076302322,18.882075243089954,12,19.52001953125,19.52001953125,-17.35498046875,-16.784988403320312,-22.1199951171875,2,-0.05358049401802156,1.3856664857481973,326.2699890136719,4.382438121914741,328.2300109863281,-1.1345972113371017,326.3900146484375,-0.05358049401802156
|
|
3875,2022-12-15,325.2099914550781,331.489990234375,325.0,327.1000061035156,2073000.0,-0.024360229935169952,-4.619045102650144,-0.2677075498612444,34.01226783377025,49.58446156064265,34.19260568591886,33.38764451465164,1.2597677057967758,-3.276963646113927,25.264831080429985,8.329986572265625,8.338358261579742,-31.837509155273438,-72.44540852085356,8.770390210306687,-52.1414588380635,-11.533559472483375,52.56214676492186,20.699971516927082,-37.58084210654047,20.30394968279006,12,26.360015869140625,27.6400146484375,-9.2349853515625,-8.664993286132812,-15.69000244140625,3,-0.0042741126268606155,-1.9657961097993863,333.3299865722656,1.3856664857481973,326.2699890136719,4.382438121914741,328.2300109863281,-0.0042741126268606155
|
|
3876,2022-12-16,321.239990234375,326.5,318.19000244140625,322.07000732421875,2170500.0,-0.012207500768780966,-1.398270228375653,0.4391590776981205,31.606576393953418,44.97740661164519,31.303850952511368,36.63451511146275,5.68447479469819,1.1099498637537408,25.295276041026277,8.30999755859375,2.5291113576323596,-34.15601043701173,-77.81177214607305,9.499751272049593,-55.98389129154236,-12.328129582481097,54.18126245682498,14.10725477243085,-39.42188005631995,21.827880854530658,12,28.895004272460938,31.20501708984375,-5.264984130859375,-4.6949920654296875,-11.649993896484375,4,-0.009867958555980105,-4.619045102650144,325.2099914550781,-1.9657961097993863,333.3299865722656,1.3856664857481973,326.2699890136719,-0.009867958555980105
|
|
3877,2022-12-19,316.9200134277344,321.30999755859375,316.510009765625,321.30999755859375,1247600.0,-0.013447817637800341,1.1867904985019222,5.289028605044488,30.431845987089204,41.92224316276617,28.561321253441633,40.600071266246175,10.813571239095495,5.693743109146794,25.11451601344472,4.79998779296875,-2.024506191312355,-36.92948760986326,-83.78491499285047,9.925939773123957,-60.35720130135684,-13.501773918369679,55.067364248477986,1.7596732914731485,-46.716683808326934,23.4277136914936,12,29.93499755859375,34.68499755859375,7.8099822998046875,-0.3750152587890625,-6.07000732421875,0,-0.028335260020982522,-1.398270228375653,321.239990234375,-4.619045102650144,325.2099914550781,-1.9657961097993863,333.3299865722656,-0.028335260020982522
|
|
3878,2022-12-20,307.1199951171875,315.54998779296875,306.3800048828125,315.0,2354200.0,-0.030922686783179554,1.0423168941329999,1.7949962113575852,17.14105879038914,36.841150622022084,31.853544013669307,49.61555977796763,21.595345654757523,15.596928277682878,25.420550973020482,10.540008544921875,-7.5308769649785745,-44.61650543212892,-95.92090662595257,6.687895761694733,-70.26870602904074,-18.964304835217092,60.42919312617789,2.3955668971540294,-38.17344037960572,25.65220059691182,12,34.670013427734375,39.420013427734375,25.514999389648438,16.860000610351562,-4.529998779296875,1,0.018494376029193127,1.1867904985019222,316.9200134277344,-1.398270228375653,321.239990234375,-4.619045102650144,325.2099914550781,0.018494376029193127
|
|
3879,2022-12-21,316.739990234375,320.42999267578125,311.55999755859375,317.9100036621094,2324900.0,0.03132324586524171,1.8566851279430339,0.14847876938329743,22.76530476715908,32.08675156795256,15.107571222634647,38.92769047603542,12.901186863451017,6.145070765467494,25.370952934573655,13.30999755859375,-13.12711034615387,-33.05150909423827,-86.63180836208278,20.52879017360624,-59.841658728160496,-6.261359460316044,44.692279672935115,41.25842849572924,5.840313670679215,26.79014963392224,12,10.95001220703125,29.800018310546875,15.895004272460938,7.2400054931640625,-9.8599853515625,2,-0.0020837396049074863,1.0423168941329999,307.1199951171875,1.1867904985019222,316.9200134277344,-1.398270228375653,321.239990234375,-0.0020837396049074863
|
|
3880,2022-12-22,312.92999267578125,314.489990234375,308.69000244140625,313.0199890136719,1499300.0,-0.012028785995019109,2.828376323184304,0.07691906413834476,19.333445033002647,29.796087537569157,10.352505009596882,41.09577292175294,17.617639572527025,10.1715763172827,25.056145426638153,8.04998779296875,-17.367641277917812,-34.48150634765625,-90.2379268020477,21.274914106735196,-62.35971657485197,-6.603296120460527,42.99705072907909,32.55461919756345,4.747118010901616,27.878210227195737,12,10.165008544921875,33.610015869140625,19.705001831054688,11.050003051757812,2.779998779296875,3,-0.005496440932349911,1.8566851279430339,316.739990234375,1.0423168941329999,307.1199951171875,1.1867904985019222,316.9200134277344,-0.005496440932349911
|
|
3881,2022-12-23,311.5400085449219,312.67999267578125,309.0,310.25,933500.0,-0.004441837354655531,1.061633940554449,-14.334011529331978,19.91353220468865,27.55055949989333,10.520874364211693,40.66253795749145,19.948531485467242,11.617621900674806,24.715678298542898,3.92999267578125,-22.68982446014985,-33.39049072265624,-90.9575367738604,24.17655532854792,-62.17401374825829,-4.606967697054188,39.432331007733694,34.561327484639,12.55648676258555,28.783523025602065,12,11.55499267578125,35.0,22.81249237060547,12.439987182617188,11.220001220703125,4,-0.00648398111268178,2.828376323184304,312.92999267578125,1.8566851279430339,316.739990234375,1.0423168941329999,307.1199951171875,-0.00648398111268178
|
|
3882,2022-12-27,315.0400085449219,318.989990234375,309.6600036621094,312.7699890136719,1287900.0,0.01123451211402049,-1.197879223580158,1.7596934068273757,24.56026798515876,26.311611881758907,5.5351968189118,35.16620654606163,17.634232695620028,8.178318513125191,23.87935754260354,9.329986572265625,-28.89444041709197,-27.478491210937477,-85.84523593854124,30.888253516666282,-56.66186357473936,1.7048811528644023,31.473097540749393,61.63709029301244,39.032710613853695,29.18337236380187,12,6.7849884033203125,31.5,19.364990234375,8.939987182617188,4.3800048828125,1,-0.017299428831922925,1.061633940554449,311.5400085449219,2.828376323184304,312.92999267578125,1.8566851279430339,316.739990234375,-0.017299428831922925
|
|
3883,2022-12-28,308.9599914550781,315.82000732421875,307.6300048828125,313.989990234375,1458200.0,-0.019299190340698602,-1.1300474234577456,-2.215839427833943,21.651613114610868,24.60176801220245,9.947674538902277,38.962525953996874,24.56779705349419,14.261939505892144,23.04237143878365,8.19000244140625,-29.408768468697644,-30.84050750732422,-90.18328594254302,28.502270927894585,-60.51189672493359,-1.169118289714845,33.53980451030725,10.390530005006795,-10.903826641088532,29.67138921760939,12,9.975006103515625,37.58001708984375,27.87750244140625,15.020004272460938,2.360015869140625,2,0.006117344318713469,-1.197879223580158,315.0400085449219,1.061633940554449,311.5400085449219,2.828376323184304,312.92999267578125,0.006117344318713469
|
|
3884,2022-12-29,316.82000732421875,318.30999755859375,310.0400085449219,310.2099914550781,936000.0,0.02544023849859367,-1.3798592235780747,-1.314118781966109,25.440614540032982,23.64936209067608,-0.5593944482743609,27.512709008276147,17.666714136250107,6.476178449068698,21.475486232850066,9.350006103515625,-29.976591969323863,-19.805992126464844,-76.76945225269384,37.15746799976415,-48.28772218957931,8.675737936649625,22.067809532909337,80.89801313117204,59.40749560330577,28.481730063114494,12,-0.3800048828125,29.720001220703125,20.35749053955078,7.1599884033203125,2.279998779296875,3,-0.044915127382614495,-1.1300474234577456,308.9599914550781,-1.197879223580158,315.0400085449219,1.061633940554449,311.5400085449219,-0.044915127382614495
|
|
3885,2022-12-30,320.3800048828125,320.4700012207031,311.29998779296875,311.8599853515625,1345700.0,0.011236656386257149,1.1080461060326503,1.2889559873867136,45.87734356028571,25.235002886935224,-5.449667262581727,20.14670603714336,15.155480354391443,3.1666124745465822,19.52058355140419,9.170013427734375,-29.868293819514747,-13.173994445800759,-66.3779917178706,40.03000282626908,-39.77599308183568,13.428004190234162,15.25703077688405,99.29909374175561,72.6324941477575,26.60199863603493,12,-6.535003662109375,26.160003662109375,21.447494506835938,3.5999908447265625,-11.100006103515625,4,-0.04213746112195105,-1.3798592235780747,316.82000732421875,-1.1300474234577456,308.9599914550781,-1.197879223580158,315.0400085449219,-0.04213746112195105
|
|
3886,2023-01-03,323.3800048828125,327.3399963378906,319.4599914550781,326.8800048828125,1305000.0,0.009363880249322554,2.5656268555725865,-0.410797180354175,46.72518237390845,27.045373596581808,-9.067753885517789,12.875769543726165,13.381297140491483,0.23408853206694857,17.533235570811083,7.8800048828125,-30.43181782125083,-7.043495178222656,-54.291189200768315,40.204198844323,-30.667342189495514,16.5803518330502,9.33132769919564,79.90871044209477,49.58335105947552,23.62384701127284,1,-6.5200042724609375,23.160003662109375,18.884994506835938,0.5999908447265625,-12.92999267578125,1,-0.023718267400341775,1.1080461060326503,320.3800048828125,-1.3798592235780747,316.82000732421875,-1.1300474234577456,308.9599914550781,-0.023718267400341775
|
|
3887,2023-01-04,320.9800109863281,326.75,317.0299987792969,326.55999755859375,1678100.0,-0.0074215902660836885,2.261750052484165,1.5942818777901786,46.449202093664276,30.301833963612378,-6.740075611244492,11.107934990600825,16.827184804947706,2.724692748504083,15.547455464917231,9.720001220703125,-29.979497445847983,-6.4359893798828125,-47.32290807292503,34.450929313159406,-26.879448726403893,14.007469966638268,9.098188825760474,67.73217600800177,33.69889007907537,20.443459346521102,1,-3.4950103759765625,25.55999755859375,20.80499267578125,2.9999847412109375,-11.58001708984375,2,0.005545512861773405,2.5656268555725865,323.3800048828125,1.1080461060326503,320.3800048828125,-1.3798592235780747,316.82000732421875,0.005545512861773405
|
|
3888,2023-01-05,325.92999267578125,328.5400085449219,316.5,320.8699951171875,1787000.0,0.015421464016536435,1.3424074381931745,-0.9068117804697968,44.888093038591386,32.75992154932708,-9.768527588338202,2.8322665976075996,13.032806585554226,-2.180179959132886,14.233900149138638,12.040008544921875,-28.7335055728023,0.7174926757812727,-34.91947360709338,36.354458958655925,-17.100990465656082,18.535975817218628,-19.54998779296875,85.89180611275337,48.575006430639235,17.818483141437333,1,-7.8449859619140625,20.610015869140625,15.855010986328125,-1.9499969482421875,-8.850006103515625,3,-0.019973550745060353,2.261750052484165,320.9800109863281,2.5656268555725865,323.3800048828125,1.1080461060326503,320.3800048828125,-0.019973550745060353
|
|
3889,2023-01-06,329.260009765625,334.2300109863281,326.82000732421875,329.5,2298200.0,0.010216970406759396,-1.8945354409555826,-0.047428922958155914,52.99601903386733,36.50020754942315,-12.444483982129157,-4.100102199856963,10.181053412745769,-5.5833819639353806,12.86824729657076,8.300018310546875,-26.745821705741264,6.201008605957043,-21.844226047258246,34.24624325917233,-7.821608720650602,20.223625932564687,-22.436804809570333,78.32535458515167,37.299444816547684,14.022617326607643,1,-8.330001831054688,17.279998779296875,12.424995422363281,-5.2800140380859375,-9.3800048828125,4,-0.05448582247864342,1.3424074381931745,325.92999267578125,2.261750052484165,320.9800109863281,2.5656268555725865,323.3800048828125,-0.05448582247864342
|
|
3890,2023-01-09,298.6600036621094,304.4100036621094,289.4800109863281,293.20001220703125,8292900.0,-0.09293568971615296,-1.3147286418251887,-22.75089013224822,38.01741335187751,38.511749899110804,17.78917453856633,21.635305974960772,40.89104350032267,24.743043118565936,12.218917445560146,39.779998779296875,-22.966522102852537,-20.60649719238279,-37.75283795960178,-3.4601564251638024,-29.179667575992312,-12.033326808773268,35.57000732421875,20.51395011347765,-22.929002350468064,8.573170383609497,1,13.19500732421875,39.43000793457031,52.032493591308594,30.524993896484375,26.57000732421875,0,0.06843903499221526,-1.8945354409555826,329.260009765625,1.3424074381931745,325.92999267578125,2.261750052484165,320.9800109863281,0.06843903499221526
|
|
3891,2023-01-10,309.4800109863281,309.8800048828125,298.5899963378906,299.8399963378906,3140400.0,0.03622851132239324,1.162836380218534,1.7655732115609262,46.30659248562445,40.928008176940324,7.427285090628004,9.995987452784561,30.33222856464789,13.739933111914695,12.284221047398509,11.290008544921875,-20.014292814570865,-8.940989685058582,-26.274979914638834,8.39300054452167,-17.60798479984868,-0.27399457026848495,24.75,44.6927374301676,-3.856688922488985,8.666995114790122,1,2.375,28.610000610351562,46.49999237060547,22.4949951171875,12.3499755859375,1,-0.0006462847354625767,-1.3147286418251887,298.6600036621094,-1.8945354409555826,329.260009765625,1.3424074381931745,325.92999267578125,-0.0006462847354625767
|
|
3892,2023-01-11,311.9599914550781,312.4100036621094,306.8999938964844,310.760009765625,2224400.0,0.008013378508182845,4.247613096362606,0.12447923921439516,52.591004632856205,44.36571834563425,4.989117277080993,6.571526225484831,27.89393002994001,11.031610543888974,12.077249829027924,5.510009765625,-16.09024767363985,-5.6475082397461165,-22.565337900434827,11.270321420942594,-14.1064230700905,2.811406590598267,21.375019531250018,50.23459322625698,-3.981430378885598,8.458914830344355,1,-0.10498046875,24.850021362304688,44.14501190185547,20.1400146484375,8.399993896484375,2,-0.004840297760632217,1.162836380218534,309.4800109863281,-1.3147286418251887,298.6600036621094,-1.8945354409555826,329.260009765625,-0.004840297760632217
|
|
3893,2023-01-12,314.989990234375,316.8500061035156,306.8599853515625,311.9599914550781,1587700.0,0.009712780043248603,1.9599927662364085,2.5250375117621626,48.99205157861063,46.98254468325399,3.245751255622224,2.7965072769272865,24.923628269305084,7.963411259732993,12.492401880057088,9.990020751953125,-12.023229618614721,-2.0535095214843864,-18.500952310957643,14.39393326798887,-10.277230916221015,6.170211873252242,17.46792075195316,57.00554021909916,1.1029433322029547,8.223721394736629,1,-3.134979248046875,20.790008544921875,42.65501403808594,17.110015869140625,-0.8800048828125,3,-0.0177465840540878,4.247613096362606,311.9599914550781,1.162836380218534,309.4800109863281,-1.3147286418251887,298.6600036621094,-0.0177465840540878
|
|
3894,2023-01-13,315.4700012207031,315.739990234375,310.25,311.1700134277344,1543200.0,0.0015238928258354267,1.2686070266589322,1.419138457199835,51.52132739018078,47.60965399768678,2.8542591394391934,0.9590365550768638,24.467569586298055,7.563365018181571,12.9299892637884,5.489990234375,-8.949900097842317,-0.6804992675781136,-15.235220469182195,13.874221934025968,-7.957859868380183,6.596861333223956,16.12835176562504,94.9579644537609,34.61066881000782,7.277360600802048,1,-3.614990234375,17.870010375976562,43.779998779296875,16.6300048828125,1.04998779296875,4,0.005103449917053027,1.9599927662364085,314.989990234375,4.247613096362606,311.9599914550781,1.162836380218534,309.4800109863281,0.005103449917053027
|
|
3895,2023-01-17,323.82000732421875,324.19000244140625,313.1499938964844,314.0,1491400.0,0.0264684631540415,1.0909111926711557,2.2837291166910334,56.789028253044755,48.727859095368586,-5.538946010486484,-7.905776211909824,16.700039309353656,-0.6686461836856097,13.110726150223195,11.040008544921875,-4.507994596135461,7.739006042480469,-6.645853869047357,22.123865954008295,0.5465760867165841,14.931435998244353,6.935978822109405,98.55470691807106,33.50209056717469,7.192429955763908,1,-11.964996337890625,9.520004272460938,36.849998474121094,8.279998779296875,-6.02001953125,1,-0.01216726067658136,1.2686070266589322,315.4700012207031,1.9599927662364085,314.989990234375,4.247613096362606,311.9599914550781,-0.01216726067658136
|
|
3896,2023-01-18,318.07000732421875,327.760009765625,317.1700134277344,324.8500061035156,1284100.0,-0.017756778055541544,-1.468534478159268,-0.6904270593134483,51.634479286806204,49.30400100571769,-0.6944046880028054,-2.535433060091407,22.911943388783698,5.136613343484669,12.821474440228725,10.589996337890625,-0.9429481312515691,2.1475051879882585,-12.066857179138083,16.3618675551146,-4.959675995574912,9.25468637155143,11.86045931890942,53.63640611402172,-11.358812272426952,7.107181183563177,1,-6.214996337890625,1.1699981689453125,43.24249267578125,14.029998779296875,-9.970001220703125,2,0.022510779065097353,1.0909111926711557,323.82000732421875,1.2686070266589322,315.4700012207031,1.9599927662364085,314.989990234375,0.022510779065097353
|
|
3897,2023-01-19,307.94000244140625,316.8399963378906,306.70001220703125,316.010009765625,1519700.0,-0.03184834989011298,1.084276358709289,1.190266781295152,49.47281951887979,49.81341505908306,8.259976497933053,7.259516615870325,33.154846960784084,15.175394789364077,12.654550015558813,11.3699951171875,-1.0311891606376093,-7.53349914550779,-22.176059360812133,7.109061069796553,-14.854779253159961,-0.21221903785561835,21.181455088585892,5.887893533344733,-63.28746183209356,7.321280107652182,1,3.915008544921875,6.7050018310546875,43.82749938964844,24.160003662109375,2.3599853515625,3,0.04510613762660576,-1.468534478159268,318.07000732421875,1.0909111926711557,323.82000732421875,1.2686070266589322,315.4700012207031,0.04510613762660576
|
|
3898,2023-01-20,312.79998779296875,314.4200134277344,304.3399963378906,307.25,1537800.0,0.015782247558068452,1.2935090545494945,-0.6877302051898744,47.855760641110116,49.242275237665595,1.4993017843046914,3.0007293133131157,28.50911577117779,10.443924407442125,11.979902687844705,10.08001708984375,-1.3541011587523144,-2.9575134277343977,-17.130691919862386,11.21566506439359,-10.044102673798363,4.129075818329568,15.528640806150122,36.1229146224983,-30.265495624432745,7.086589246063993,1,-4.1799774169921875,1.8450164794921875,39.64752197265625,19.300018310546875,-3.5999755859375,4,0.02416879109214487,1.084276358709289,307.94000244140625,-1.468534478159268,318.07000732421875,1.0909111926711557,323.82000732421875,0.02416879109214487
|
|
3899,2023-01-23,316.0799865722656,319.1300048828125,310.0,312.5,1643400.0,0.01048593001054643,-1.1282095970464059,0.6450440443853032,47.69954060363161,50.31806715452717,-4.298978739649272,-0.34915171639528353,25.348891318239453,7.373653137679867,11.518524801037842,9.1300048828125,-1.442795155238855,0.3554855346679915,-13.811132957254301,14.522104026590284,-6.7278237112931265,7.4387947806291095,11.471669674597422,50.12802520630627,-11.597673597691887,7.083309245961145,1,-2.9049835205078125,-2.704986572265625,36.420021057128906,16.02001953125,-6.589996337890625,0,-0.006232603468719566,1.2935090545494945,312.79998779296875,1.084276358709289,307.94000244140625,-1.468534478159268,318.07000732421875,-0.006232603468719566
|
|
3900,2023-01-24,311.2099914550781,311.4200134277344,302.1099853515625,304.45001220703125,2693700.0,-0.015407476980748624,1.593314206779301,1.8882694422422832,43.61690174029931,50.01921262726883,2.83676131608604,4.622369553185024,30.519555200464993,12.434051932477132,11.044726341970359,13.970001220703125,-1.9603670067351686,-4.428509521484386,-18.68714108777948,9.830122044810707,-11.557825304631933,2.7008062616631605,15.58023188657421,35.47757287328971,-22.95882605223796,7.129315783147534,1,3.725006103515625,0.64501953125,41.6400146484375,21.690017700195312,0.44000244140625,1,0.01706242635002364,-1.1282095970464059,316.0799865722656,1.2935090545494945,312.79998779296875,1.084276358709289,307.94000244140625,0.01706242635002364
|
|
3901,2023-01-25,309.5199890136719,310.8500061035156,304.2200012207031,305.4100036621094,1425100.0,-0.0054304247543742745,-1.0431478764624007,0.6079878651624524,43.944185920500765,49.05845499256266,5.065748592437558,6.485808568535958,31.444541352583315,14.42009046628391,10.545323225436789,6.989990234375,-3.622917455572292,-6.017510986328148,-20.426209029439292,8.391187056782996,-13.22186000788372,1.1868380352274244,16.524030080873956,43.53698683191325,-13.156652752184002,7.2043490215555686,1,5.415008544921875,2.33502197265625,42.69001770019531,23.380020141601562,7.30999755859375,2,0.02675109548072241,1.593314206779301,311.2099914550781,-1.1282095970464059,316.0799865722656,1.2935090545494945,312.79998779296875,0.02675109548072241
|
|
3902,2023-01-26,309.5899963378906,313.5,305.7699890136719,313.2699890136719,1708300.0,0.0002261803008001273,2.7342916113813946,-0.8953785381211203,40.89592569682184,48.15888545014168,5.167635313356641,6.3100865386907685,30.40596621645335,14.737510398630832,10.456214645574406,7.730010986328125,-1.3462811448334264,-5.6750030517578125,-20.327399457688216,8.977393354172591,-13.001201254723014,1.6511951512073892,15.722742594490853,43.94831023897639,-8.678030615420639,7.3261982029652,1,5.345001220703125,2.2650146484375,41.70000457763672,23.310012817382812,-4.989990234375,3,-0.004812785464646585,-1.0431478764624007,309.5199890136719,1.593314206779301,311.2099914550781,-1.1282095970464059,316.0799865722656,-0.004812785464646585
|
|
3903,2023-01-27,310.8500061035156,311.69000244140625,305.17999267578125,307.80999755859375,2077500.0,0.0040699304904212585,1.7584780008405263,-0.8260909226610055,39.50039874393052,46.82322671166943,3.641559846905693,5.479888698507693,28.396436931579615,13.561315830621254,10.248642497061846,6.510009765625,-0.6706394796463542,-4.509494018554676,-19.01430886319025,9.9953208260809,-11.761901440872464,2.7429134037631115,13.746078269944803,51.35141435005881,1.8942065667786991,7.252407422317799,1,4.084991455078125,1.0050048828125,38.3800048828125,22.050003051757812,-9.040008544921875,4,-0.0017694009964526192,2.7342916113813946,309.5899963378906,-1.0431478764624007,309.5199890136719,1.593314206779301,311.2099914550781,-0.0017694009964526192
|
|
3904,2023-01-30,302.5899963378906,310.9599914550781,302.4100036621094,308.9800109863281,1585300.0,-0.026572332647387342,-1.5333297164351851,-2.1019725944887817,53.00780012836719,46.40309025337192,11.043775479348653,13.301115774555456,35.57562881597107,21.640168493283795,10.304153704605204,8.54998779296875,-1.1297048421009208,-12.058003234863293,-27.61877266476131,3.5027661950347238,-19.838387949812272,-4.277618519914313,21.303766567827154,4.2143140386037485,-46.88384651531668,7.780384714949008,1,12.345001220703125,9.2650146484375,41.57501220703125,30.310012817382812,3.279998779296875,0,0.02184479311655596,1.7584780008405263,310.8500061035156,2.7342916113813946,309.5899963378906,-1.0431478764624007,309.5199890136719,0.02184479311655596
|
|
3905,2023-01-31,306.8800048828125,307.260009765625,301.79998779296875,303.2099914550781,1667300.0,0.014177628463736047,1.4650083010133437,-0.5743356830381875,47.78911114467351,45.97582712646829,4.579734502152803,8.377376622865825,30.354872247201456,17.047447564672098,10.559348032039354,5.46002197265625,-1.3371950762798406,-7.092994689941406,-22.777560999856348,8.591571619973536,-14.935277844898849,0.7492884650160363,16.325482984517464,43.418904185338015,-8.138806855114218,7.842283154957468,1,3.584991455078125,4.975006103515625,30.235000610351562,26.020004272460938,-5.08001708984375,1,0.008504905207360025,-1.5333297164351851,302.5899963378906,1.7584780008405263,310.8500061035156,2.7342916113813946,309.5899963378906,0.008504905207360025
|
|
3906,2023-02-01,315.7099914550781,318.69000244140625,305.25,306.8999938964844,2010200.0,0.028773417726050576,-1.2196562673252356,2.4005355108557365,52.87797282788936,46.35417749413602,-5.163190281447726,-1.1137954560256276,20.725588029963603,7.82059417295784,11.034635097958457,13.44000244140625,-1.6615297700251972,2.1204925537109602,-12.959020443903285,17.200005551325205,-5.419263945096134,9.660249052518054,6.820986874631785,82.3563741751769,29.365950321481222,7.53975649880712,2,-5.2449951171875,-3.85498046875,19.107513427734375,17.190017700195312,-19.449981689453125,2,-0.012859895690603862,1.4650083010133437,306.8800048828125,-1.5333297164351851,302.5899963378906,1.7584780008405263,310.8500061035156,-0.012859895690603862
|
|
3907,2023-02-02,322.760009765625,328.4200134277344,316.55999755859375,318.9599914550781,2224900.0,0.022330678475058763,-1.7581412678980146,0.4313302342337349,55.61660734045012,47.216493794062686,-11.052167830842336,-8.457229868981244,13.148681019737069,0.3650096737219428,11.462225020577273,12.71002197265625,-3.1117499220228524,9.081510925292946,-6.201302359505689,24.36432421009158,1.4401042828936284,16.722917567692264,-33.279998779296875,78.73779785276601,25.170681540678217,7.641406642399304,2,-7.6500091552734375,-10.904998779296875,12.0574951171875,10.139999389648438,-29.860015869140625,3,-0.018372856035248963,-1.2196562673252356,315.7099914550781,1.4650083010133437,306.8800048828125,-1.5333297164351851,302.5899963378906,-0.018372856035248963
|
|
3908,2023-02-03,319.4200134277344,325.1000061035156,317.5,317.5,1191200.0,-0.010348234715682358,-6.916617658745927,0.5052642568603988,52.74192045011609,47.77675822144985,-7.458732582028858,-5.934200894515925,15.862790325156425,3.210594939306816,12.061612289466373,7.600006103515625,-3.720437074832546,6.067013549804699,-8.371077234333939,20.505104333943336,-1.1520318422646483,13.286058941874046,-29.161202392578105,66.19086651725067,17.12166014993459,7.219045392069324,2,-4.3100128173828125,-7.56500244140625,14.762489318847656,13.479995727539062,-24.32000732421875,4,-0.04639661480563939,-1.7581412678980146,322.760009765625,-1.2196562673252356,315.7099914550781,1.4650083010133437,306.8800048828125,-0.04639661480563939
|
|
3909,2023-02-06,311.32000732421875,319.3900146484375,310.19000244140625,314.4200134277344,1249300.0,-0.02535848025486409,-2.4328302123128953,-1.6145752205356434,41.29284278479376,47.51852944861591,-0.11726813109169143,0.7935593242016807,23.028072481914705,11.010282631744474,12.478967400716806,9.230010986328125,-3.522666265184398,-1.1359924316406023,-13.491989244258264,11.220004380977059,-7.3139908379494045,5.0420059746682,-20.297972241210914,35.76262345449022,-6.755895606083087,6.17799840630882,2,3.7899932861328125,0.535003662109375,21.417495727539062,25.169998168945312,-18.089996337890625,0,-0.030547377431226153,-6.916617658745927,319.4200134277344,-1.7581412678980146,322.760009765625,-1.2196562673252356,315.7099914550781,-0.030547377431226153
|
|
3910,2023-02-07,319.1000061035156,319.7799987792969,305.7799987792969,311.6600036621094,1263000.0,0.02499035910401526,2.18182259552362,-2.399996062255737,50.697736341621436,48.26892393985154,-7.4430901301522,-5.66716922048397,14.226839115903772,2.8827407326053844,11.216563106071842,14.0,-3.28854102521575,5.622006225585949,-5.217582511974797,16.461594963146695,0.20221185680554754,11.04180059436635,-27.33001145361328,59.775563560689385,17.892417363215962,5.419794368780387,2,-3.9900054931640625,-7.2449951171875,12.389999389648438,18.07000732421875,-21.70001220703125,1,-0.04146039089086173,-2.4328302123128953,311.32000732421875,-6.916617658745927,319.4200134277344,-1.7581412678980146,322.760009765625,-0.04146039089086173
|
|
3911,2023-02-08,309.2799987792969,315.5199890136719,307.0299987792969,314.05999755859375,1479700.0,-0.030774074385423678,1.2051975126133017,-0.6424727433817075,50.91156175613435,49.381772390886255,2.6142062611187384,4.3606586286126685,22.870136817723278,12.363551946485245,10.305268423081275,12.07000732421875,-3.531020292143637,-4.188000488281261,-15.043477367427897,6.6674763908653745,-9.61573892785458,1.2397379512920566,-16.777003753837903,15.45935395515105,-29.697323786369232,5.4277384395733135,2,5.8300018310546875,2.57501220703125,20.912506103515625,27.8900146484375,-14.540008544921875,2,-0.02418523996330546,2.18182259552362,319.1000061035156,-2.4328302123128953,311.32000732421875,-6.916617658745927,319.4200134277344,-0.02418523996330546
|
|
3912,2023-02-09,310.45001220703125,316.5299987792969,309.2300109863281,313.42999267578125,1150700.0,0.0037830232551485654,-1.693730926453531,0.6234270355165963,48.316878947478855,50.36138130239163,1.7645797081557362,3.2377207565361346,20.444403987181772,10.943286564047412,9.505501282320395,7.29998779296875,-2.903115892295091,-2.9424880981445085,-13.862934428608696,7.977958232319679,-8.402711263376602,2.5177350670875853,-17.22867681352676,24.171902988257372,-21.213421450445168,5.460223165232089,2,4.6599884033203125,1.404998779296875,21.24999237060547,26.720001220703125,-17.0,3,-0.0457078495198876,1.2051975126133017,309.2799987792969,2.18182259552362,319.1000061035156,-2.4328302123128953,311.32000732421875,-0.0457078495198876
|
|
3913,2023-02-10,309.3999938964844,311.5,305.7799987792969,306.9100036621094,1365000.0,-0.003382245995360633,-1.408421566611842,-0.8355726691790922,45.05772051385798,49.478039123001714,2.891338478898547,4.055400459247437,20.19932158424075,11.67309271474818,9.098306022228892,5.720001220703125,-2.185762774256773,-3.7130065917968977,-14.746853405509682,7.320840221915887,-9.22992999865329,1.8039168150594946,-15.474684942295312,25.857107979910715,-18.146388296175537,5.516923406856393,2,5.7100067138671875,2.45501708984375,22.612510681152344,27.77001953125,-10.589996337890625,4,-0.053329024969277716,-1.693730926453531,310.45001220703125,1.2051975126133017,309.2799987792969,2.18182259552362,319.1000061035156,-0.053329024969277716
|
|
3914,2023-02-13,317.0799865722656,317.489990234375,309.9700012207031,311.30999755859375,1202500.0,0.02482221340427926,1.2822437610273176,2.3172737523286595,54.16961841579299,50.18698437534833,-2.812902602383417,-3.686816804871455,10.73904624503507,3.8022744628888177,8.47841929584596,8.089996337890625,-0.9276724228449211,3.8864868164062614,-7.242842450389105,15.015816083201628,-1.6781778169914219,9.451151449803945,-22.464783528605665,80.71419852120536,34.16029959766307,5.564664633397689,2,-0.2449798583984375,-5.2249755859375,15.232521057128906,20.09002685546875,-13.3499755859375,0,-0.06931998675274498,-1.408421566611842,309.3999938964844,-1.693730926453531,310.45001220703125,1.2051975126133017,309.2799987792969,-0.06931998675274498
|
|
3915,2023-02-14,319.8800048828125,321.7900085449219,311.6600036621094,313.6400146484375,1005900.0,0.00883063715504706,1.0139179604788167,1.0814561725489367,57.24475706545052,50.672182623966236,-3.9950686268909976,-7.1644709135521225,6.105896580837793,1.0405335924332348,8.553408846667441,10.1300048828125,0.5149583013279084,6.883505249023415,-3.572969591320259,17.33998008936709,1.6552678288516063,12.111742669195223,-24.588705631471043,88.06994068042148,39.435202097883646,5.228237420171831,2,-2.779998779296875,-10.92999267578125,13.855003356933594,17.290008544921875,-11.660003662109375,1,-0.08331247183220336,1.2822437610273176,317.0799865722656,-1.408421566611842,309.3999938964844,-1.693730926453531,310.45001220703125,-0.08331247183220336
|
|
3916,2023-02-15,325.2300109863281,325.2699890136719,317.6700134277344,318.05999755859375,1027000.0,0.01672504070854819,1.0965538142923892,1.1490424116749482,60.18494155242793,51.17977531418599,-8.775481477997971,-12.596387446167569,-1.1873001154765461,-4.050964631517104,8.990701120253247,7.5999755859375,1.438598747064873,11.875511169433594,0.2614552477879215,23.489567091079266,6.068483208610758,17.68253913025643,-29.276137451458794,99.79487918227255,48.478454322376194,5.8070279608228486,2,-9.70501708984375,-11.725006103515625,-0.25749969482421875,12.860000610351562,-11.779998779296875,2,-0.08557026150644398,1.0139179604788167,319.8800048828125,1.2822437610273176,317.0799865722656,-1.408421566611842,309.3999938964844,-0.08557026150644398
|
|
3917,2023-02-16,321.8299865722656,328.1600036621094,319.5799865722656,322.6099853515625,1096900.0,-0.010454214860895594,-2.2500072248070975,-0.1087862368959808,56.95638992843924,51.64804970066634,-6.170107073710938,-8.540269359806132,0.3466365687969528,-0.2004096324989746,8.86737604920068,8.58001708984375,2.49339948222854,7.780987548828136,-4.1272617985895295,19.689236896245802,1.826862875119275,13.735112222536998,-25.226790239539014,71.71574750323175,19.560890771647564,5.954124673708843,2,-4.8599853515625,-6.7199859619140625,3.1425247192382812,16.260025024414062,-4.6099853515625,3,-0.08417486706698685,1.0965538142923892,325.2300109863281,1.0139179604788167,319.8800048828125,1.2822437610273176,317.0799865722656,-0.08417486706698685
|
|
3918,2023-02-17,320.3599853515625,322.1099853515625,315.20001220703125,318.7699890136719,840000.0,-0.004567632855967729,1.7151191025787071,-2.0384600336476386,62.318012793418745,53.98417970162466,-5.087783690432275,-6.824761275862954,0.253802049799674,1.692836162558649,8.445443517798996,6.90997314453125,2.525960473407565,5.932986450195301,-6.284268415874806,18.150241316265408,-0.17564098283975227,12.041613883230355,-23.120452676935713,57.11920140927774,-1.0543794728394218,6.108627433035049,2,-3.389984130859375,-5.2499847412109375,3.9725265502929688,17.730026245117188,-0.04998779296875,4,-0.0839991708546256,-2.2500072248070975,321.8299865722656,1.0965538142923892,325.2300109863281,1.0139179604788167,319.8800048828125,-0.0839991708546256
|
|
3919,2023-02-21,314.1099853515625,318.3399963378906,313.79998779296875,314.8299865722656,1065500.0,-0.01950930292727182,-5.776150675260197,-0.4528319993858083,54.8791820030118,54.44878477511248,1.7875767534477518,-0.7693616734084685,4.761004553335283,8.26170299010505,8.316714106997582,6.55999755859375,1.5960346165775263,-0.21851348876953125,-12.411396117643278,11.974369140104216,-6.314954803206376,5.877927825667314,-16.246843061873562,14.848373875473486,-43.32475705621802,6.096441314436861,2,2.860015869140625,1.0000152587890625,9.70751953125,23.980026245117188,46.930023193359375,1,-0.04870901437865616,1.7151191025787071,320.3599853515625,-2.2500072248070975,321.8299865722656,1.0965538142923892,325.2300109863281,-0.04870901437865616
|
|
3920,2023-02-22,316.5199890136719,317.5400085449219,312.3500061035156,313.7699890136719,768800.0,0.0076724834436956435,1.1669979612640162,-3.819437968889077,50.598489952710686,54.413999019176515,-1.147568626660302,-2.9103729230656654,0.5299957231666212,6.025750946202265,7.642589107585287,5.19000244140625,1.1463443041549226,1.9259902954101449,-10.212101763727048,14.064082354547338,-4.143055734158452,7.9950363249787415,-18.04570930122202,26.375607552763952,-27.551347722438003,6.06904602956859,2,0.45001220703125,-1.4099884033203125,6.077522277832031,21.570022583007812,41.57000732421875,2,-0.04040812103905167,-5.776150675260197,314.1099853515625,1.7151191025787071,320.3599853515625,-2.2500072248070975,321.8299865722656,-0.04040812103905167
|
|
3921,2023-02-23,317.79998779296875,318.0,310.2099914550781,316.5400085449219,984000.0,0.004043974547343954,8.385531758433679,0.45817427201704547,45.99352574664431,54.15584866352824,-1.2202310599756174,-3.7294607804175257,-1.042391102443844,5.074634240358137,6.9115309075288485,7.790008544921875,2.3734955704415484,2.791989135742199,-9.181120621209232,14.76509889269363,-3.1945657427335163,8.778544014217914,-18.726793406213176,42.28407340535137,-8.153165968253226,5.986554878475711,2,-0.829986572265625,-2.6899871826171875,4.797523498535156,20.290023803710938,46.39001464843756,3,-0.030144704028454927,1.1669979612640162,316.5199890136719,-5.776150675260197,314.1099853515625,1.7151191025787071,320.3599853515625,-0.030144704028454927
|
|
3922,2023-02-24,308.1000061035156,313.3299865722656,305.82000732421875,313.3299865722656,1287600.0,-0.030522284650848386,1.871895714685837,-4.150846513430378,41.70817786194767,53.783677257760424,9.064584097113539,6.16948378949985,8.18714184109831,15.38031330978913,6.509912601719371,11.97998046875,1.96058139160084,-6.833493041992199,-18.96602916244467,5.299043078460272,-12.899761102218406,-0.7672249817659917,-8.439875335940485,13.996328144026677,-33.02516442539371,6.066268060226226,2,8.889999389648438,7.0099945068359375,7.447502136230469,29.990005493164062,59.29998779296875,4,0.017364511514219583,8.385531758433679,317.79998779296875,1.1669979612640162,316.5199890136719,-5.776150675260197,314.1099853515625,0.017364511514219583
|
|
3923,2023-02-27,310.29998779296875,313.1499938964844,307.3599853515625,311.5,1006000.0,0.007140479214122308,1.5733371310763888,0.22944869760059752,49.1821530047264,53.22951443430859,7.828994541550628,4.1383591747529636,5.595762784861449,13.604742764527714,6.046650237310157,5.790008544921875,2.3114332606514836,-4.606010437011719,-16.779942392022974,7.567921517999537,-10.692976414517375,1.4809555404939374,-10.06465937219042,35.78262300276657,-12.139943636485881,6.086965977505628,2,6.6900177001953125,4.8100128173828125,2.9500198364257812,27.790023803710938,56.50000000000006,0,0.02230104318389925,1.871895714685837,308.1000061035156,8.385531758433679,317.79998779296875,1.1669979612640162,316.5199890136719,0.02230104318389925
|
|
3924,2023-02-28,309.20001220703125,312.9800109863281,308.3800048828125,308.67999267578125,1032200.0,-0.0035448779542698317,-7.21433242506812,-0.4333452011596562,41.10992297712881,51.43675509116173,8.59779711156915,6.070151121723768,6.0558897815186015,14.876357953471484,5.367173103597045,4.600006103515625,2.821276238759083,-6.036486816406239,-17.111938094497475,5.038964461684998,-11.574212455451857,-0.4987611773606204,-8.40099008611378,27.750467285036358,-17.90142188757818,5.537725639045614,2,7.7899932861328125,5.9099884033203125,2.4324951171875,28.889999389648438,55.6099853515625,1,0.035931387169944706,1.5733371310763888,310.29998779296875,1.871895714685837,308.1000061035156,8.385531758433679,317.79998779296875,0.035931387169944706
|
|
3925,2023-03-01,309.489990234375,311.760009765625,303.80999755859375,309.3900146484375,1255300.0,0.0009378331691318742,2.426718581463261,0.19225352112676056,50.22750973223218,50.330373777806635,7.46391356608035,6.309208675549598,5.378012204993752,14.725522171740863,4.768616745456228,7.95001220703125,3.7421588099664973,-5.877008056640648,-16.59357140578652,4.839555292505224,-11.235289731213584,-0.5187263820677117,-8.138548287321214,40.02813036315697,-9.052834525841838,5.3582816745729485,3,6.4950103759765625,5.6200103759765625,3.7850112915039062,28.600021362304688,54.839996337890625,2,0.1665644122173655,-7.21433242506812,309.20001220703125,1.5733371310763888,310.29998779296875,1.871895714685837,308.1000061035156,0.1665644122173655
|
|
3926,2023-03-02,311.6499938964844,313.6000061035156,306.57000732421875,307.94000244140625,898300.0,0.00697923593740013,-1.1798507709850345,37.10897435897436,51.272785419403206,49.69886216569152,3.548129402233087,4.036392649574168,2.9751953626820296,12.711767426442407,5.070615668491329,7.029998779296875,3.384974128223064,-3.514004516601574,-14.356287883871119,7.328278850667971,-8.935146200236318,1.90713716703317,-9.757180519816984,80.08160873319432,26.699367905653176,5.421141683634772,3,1.30999755859375,3.4600067138671875,1.7450103759765625,26.440017700195312,51.720001220703125,3,0.1490133269722811,2.426718581463261,309.489990234375,-7.21433242506812,309.20001220703125,1.5733371310763888,310.29998779296875,0.1490133269722811
|
|
3927,2023-03-03,316.8299865722656,317.5899963378906,311.29998779296875,314.0,977400.0,0.01662118651445188,1.8919538939673497,0.7628013720603114,57.24595152183255,49.135299802181954,-2.6995912198652263,-1.6976822653664385,-2.253157736172284,7.905387219334671,4.907606770071837,6.290008544921875,2.6249352361275555,1.9624893188476449,-8.31476850968096,12.23974714737625,-3.1761395954166574,7.101118233111947,-14.406629194576908,94.48468916581588,36.06663166868056,5.138628914264294,3,-5.7549896240234375,-1.7199859619140625,-3.4349822998046875,21.260025024414062,48.980010986328125,4,0.14948085053918447,-1.1798507709850345,311.6499938964844,2.426718581463261,309.489990234375,-7.21433242506812,309.20001220703125,0.14948085053918447
|
|
3928,2023-03-06,304.6000061035156,316.8500061035156,304.5299987792969,314.2699890136719,2401800.0,-0.03860108255870687,-1.5117248502118499,-3.4169713047135324,38.82121777390947,47.35108155450392,7.88939183151831,9.871194284153034,10.10128399783747,20.575301361376148,4.9773591978321985,12.32000732421875,0.7319891778732313,-9.526490783691429,-20.532890600383496,1.479909033000638,-15.02969069203749,-4.023290875345367,-1.6567156048259903,5.733008816436087,-47.80487595130411,5.503199908346037,3,6.30499267578125,10.509994506835938,8.794998168945312,33.49000549316406,58.94000244140625,0,0.2061719846835024,1.8919538939673497,316.8299865722656,-1.1798507709850345,311.6499938964844,2.426718581463261,309.489990234375,0.2061719846835024
|
|
3929,2023-03-07,301.80999755859375,311.3999938964844,301.5299987792969,305.7300109863281,1974900.0,-0.009159581382193749,-3.406237014734232,0.4053795610762909,33.8111199816271,45.48581822438352,9.779591582482567,12.55595682701312,12.67577114307835,23.70039784690107,5.609192000744156,9.8699951171875,-0.8431522894396153,-11.84099884033202,-24.107484916763724,0.4254872360996842,-17.974241878547843,-5.707755802116196,26.610015869140625,1.7434546815796175,-45.46722335819166,6.133243038215849,3,7.9550018310546875,13.165008544921875,11.585006713867188,36.28001403808594,62.57000732421875,1,0.21533412000958596,-1.5117248502118499,304.6000061035156,1.8919538939673497,316.8299865722656,-1.1798507709850345,311.6499938964844,0.21533412000958596
|
|
3930,2023-03-08,305.8699951171875,307.2699890136719,300.6499938964844,302.1099853515625,1395200.0,0.013452163915827597,1.0182919454032882,-0.9591828790745109,32.24500968089161,43.95820532818878,4.5259767920125,7.856802554451065,8.56581252745059,20.005372765428376,5.96598589159011,6.6199951171875,-2.778399118672496,-7.119500732421898,-19.57419629844867,5.335194833604874,-13.346848515435283,-0.8921529494085121,22.012218017578107,30.81464267055793,-9.34195284442103,6.227347783013391,3,3.25,8.665008544921875,7.5250091552734375,32.22001647949219,62.3800048828125,2,0.19269625456012673,-3.406237014734232,301.80999755859375,-1.5117248502118499,304.6000061035156,1.8919538939673497,316.8299865722656,0.19269625456012673
|
|
3931,2023-03-09,301.79998779296875,309.19000244140625,300.19000244140625,305.7300109863281,1492000.0,-0.013306330758789953,-1.5174846665044752,-1.0452162197259918,31.85356847223305,42.863248729331595,6.803126903384509,11.95039664829767,12.58234506390761,24.43619826670772,6.253644946741735,9.0,-3.8077316960615804,-10.815507507324241,-24.15689180872289,2.5258767940744065,-17.486199658023565,-4.1448153566249175,24.99293657226559,9.252792622460595,-25.800084442486863,6.670692150699324,3,7.0900115966796875,12.505020141601562,9.360015869140625,36.29002380371094,66.58001708984375,3,0.20719019651581871,1.0182919454032882,305.8699951171875,-3.406237014734232,301.80999755859375,-1.5117248502118499,304.6000061035156,0.20719019651581871
|
|
3932,2023-03-10,296.260009765625,302.9200134277344,294.2300109863281,302.8800048828125,2863300.0,-0.018356455438772623,1.5940258533519172,1.6844671879731943,29.66586124002744,40.69477186658727,11.719399315919077,17.257593688834334,17.890538016659207,30.399934804143243,6.8468089534488294,8.69000244140625,-4.855865008256501,-15.645985412597668,-30.85131220222405,-0.44065862297128433,-23.24864880741086,-8.043322017784476,28.93673928417968,8.974355515021342,-22.32530641284371,7.602663394813197,3,9.649993896484375,15.06500244140625,14.899993896484375,41.83000183105469,76.239990234375,4,0.22652394227845352,-1.5174846665044752,301.79998779296875,1.0182919454032882,305.8699951171875,-3.406237014734232,301.80999755859375,0.22652394227845352
|
|
3933,2023-03-13,292.8999938964844,296.8299865722656,288.5299987792969,294.4100036621094,3388800.0,-0.011341442511254796,1.6141794344374172,0.22809832014899228,31.186776884559777,39.59220007852404,13.803219012605439,20.3620638617121,21.17095333834078,34.026844403898565,7.358199680152058,8.29998779296875,-5.8552957318277095,-18.181001281738304,-35.58967948966665,-0.7723230738099574,-26.885340385702477,-9.47666217777413,29.819416108242194,19.107984478332117,-13.68306610163155,8.704339103964172,3,10.160003662109375,15.44500732421875,20.58251190185547,45.19001770019531,77.22000122070312,0,0.24892456531725626,1.5940258533519172,296.260009765625,-1.5174846665044752,301.79998779296875,1.0182919454032882,305.8699951171875,0.24892456531725626
|
|
3934,2023-03-14,295.1000061035156,296.5199890136719,291.5,296.1499938964844,2805900.0,0.0075111377701453375,4.608995123947216,0.6953516572352466,30.92947254935204,37.4479737248707,10.49661663315635,17.318884166754174,18.661873155630474,32.10747180926228,8.443576899181435,5.019989013671875,-5.769431686275652,-14.881990051269554,-33.433727109896154,3.6697470073570457,-24.157858580582854,-5.606121521956254,24.200462778667998,31.800610646880962,-1.727513620237211,9.275868529313287,3,7.959991455078125,13.2449951171875,18.38249969482422,42.99000549316406,81.6099853515625,1,0.23192138605852408,1.6141794344374172,292.8999938964844,1.5940258533519172,296.260009765625,-1.5174846665044752,301.79998779296875,0.23192138605852408
|
|
3935,2023-03-15,293.2300109863281,294.2900085449219,286.5799865722656,291.0199890136719,2055300.0,-0.006336818293834701,2.561197017323767,-2.104807301052142,28.35240841888576,34.90126516925765,10.971329270684066,18.013521831940295,20.079931557956797,34.26429271349423,9.471026374327947,8.52001953125,-6.594072199297614,-15.41948547363279,-34.7881542812932,3.949183334027623,-25.103819877463025,-5.735151069802555,22.993410885566846,29.411852041814857,-2.884417106610467,9.68433440383021,3,8.85498046875,14.139984130859375,20.25249481201172,44.86000061035156,84.56997680664068,2,0.2426422645388837,4.608995123947216,295.1000061035156,1.6141794344374172,292.8999938964844,1.5940258533519172,296.260009765625,0.2426422645388837
|
|
3936,2023-03-16,297.3999938964844,297.5400085449219,289.1400146484375,290.42999267578125,1667700.0,0.014220859918566475,1.3172299416169617,3.1538153497749177,39.55483104480885,32.93558511625501,5.104168502835364,12.281353049470738,15.400435779342615,30.468012729908594,10.097490991352855,8.399993896484375,-6.7608531015114295,-9.858001708984375,-28.181714717367527,8.465711299398777,-19.01985821317595,-0.6961452047927992,15.266215739455049,66.2178062491829,30.301076735500267,9.161856504191567,3,4.31500244140625,9.970001220703125,16.08251190185547,40.69001770019531,83.97000122070312,3,0.23823136367708297,2.561197017323767,293.2300109863281,4.608995123947216,295.1000061035156,1.6141794344374172,292.8999938964844,0.23823136367708297
|
|
3937,2023-03-17,294.739990234375,297.32000732421875,289.94000244140625,294.8699951171875,2517600.0,-0.008944195415939493,1.9343784885696258,-0.01865206026454401,34.94580288263944,32.504983461669454,4.806651202773082,13.49993107419698,17.586882860306048,33.40222611500559,10.520606769823747,7.459991455078125,-7.716157129073963,-11.163505554199219,-28.948873994337987,6.621862885939549,-20.056189774268603,-2.2708213341298347,14.79587263392358,74.45243889535499,36.92757615346328,8.892684220069391,3,4.25,12.6300048828125,18.742515563964844,43.35002136230469,78.07000732421875,4,0.24984738104211623,1.3172299416169617,297.3999938964844,2.561197017323767,293.2300109863281,4.608995123947216,295.1000061035156,0.24984738104211623
|
|
3938,2023-03-20,293.45001220703125,297.42999267578125,289.80999755859375,295.9599914550781,1621900.0,-0.004376664416382625,1.7963378783212476,19.30680751173709,34.81779447117506,32.61683618273034,4.859725535149778,13.355243666367357,18.21897381912379,34.97686552350217,11.399324304761638,7.6199951171875,-9.045195725055862,-11.107984924316384,-28.35180090337684,6.135831054744074,-19.72989291384664,-2.4860769347861265,13.331145505743393,62.68258997933942,22.93316640143329,8.621907989530236,3,4.4349822998046875,13.91998291015625,20.032493591308594,44.63999938964844,79.48999023437506,0,0.26938144319175694,1.9343784885696258,294.739990234375,1.3172299416169617,297.3999938964844,2.561197017323767,293.2300109863281,0.26938144319175694
|
|
3939,2023-03-21,298.80999755859375,304.75,296.4599914550781,296.5299987792969,2369300.0,0.018265411922290253,-5.851208716377256,-0.9083735576981531,40.621703840909674,33.5475799782879,-1.0846216206239205,7.157204045282526,12.14246786272497,29.569153286902974,12.087246628523788,11.29998779296875,-11.190842834174646,-4.983000183105446,-21.794670246515807,11.828669880304915,-13.388835214810626,3.4228348485997344,-12.230010986328125,67.3087614104922,26.454688220258433,8.405835031705193,3,-0.9250030517578125,8.55999755859375,14.672508239746094,39.28001403808594,79.26998901367188,1,0.23864662541824933,1.7963378783212476,293.45001220703125,1.9343784885696258,294.739990234375,1.3172299416169617,297.3999938964844,0.23864662541824933
|
|
3940,2023-03-22,303.7300109863281,312.20001220703125,300.7799987792969,301.6199951171875,2457200.0,0.01646535747777178,-5.026378723095877,0.925446052120839,43.36684305875328,34.826832710123476,-7.085199225925123,1.2963315896423637,7.534812295742768,24.61836136769375,12.63191981514668,13.3900146484375,-11.18684682418484,0.5765121459961051,-15.13370358921128,16.28672788120349,-7.278595721607587,8.431620013599797,-16.7866241455078,63.26972195386631,26.24672495671402,7.855107867603703,3,-4.3400115966796875,3.639984130859375,10.614997863769531,34.36000061035156,76.19998168945312,2,0.2402791223420957,-5.851208716377256,298.80999755859375,1.7963378783212476,293.45001220703125,1.9343784885696258,294.739990234375,0.2402791223420957
|
|
3941,2023-03-23,308.2200012207031,312.5799865722656,304.19000244140625,308.2799987792969,1517800.0,0.014782833674533036,-1.0664997970504668,-0.02843464803806714,42.70463240792744,36.27558506211236,-11.810769077753946,-4.161530184171454,3.066979600957893,20.134885613263577,13.249229173557698,8.8499755859375,-10.521410064157976,5.545501708984375,-8.81022462484799,19.90122804281674,-1.632361457931836,12.723364875900586,-20.266349365234362,80.85205333676438,48.986785874611144,7.177863166916185,3,-8.6400146484375,-0.850006103515625,4.8050079345703125,29.870010375976562,76.76998901367188,3,0.22574779799070344,-5.026378723095877,303.7300109863281,-5.851208716377256,298.80999755859375,1.7963378783212476,293.45001220703125,0.22574779799070344
|
|
3942,2023-03-24,313.45001220703125,315.510009765625,306.5899963378906,308.05999755859375,1506500.0,0.016968434772612673,-1.141655492786436,-89.83723296032554,58.507988497080554,39.31127524128134,-16.031870190235622,-9.454941151379273,-2.159593235388911,14.816205632151764,13.572488353469375,8.920013427734375,-9.938620854438966,10.508012390136741,-4.459722009461075,25.475746789734558,3.0241451903378334,17.99187958993565,-24.01878026855468,91.98444910454107,54.466714360184255,7.483867199798899,3,-12.405014038085938,-6.08001708984375,1.0649871826171875,24.639999389648438,67.29998779296875,4,0.2166852137982871,-1.0664997970504668,308.2200012207031,-5.026378723095877,303.7300109863281,-5.851208716377256,298.80999755859375,0.2166852137982871
|
|
3943,2023-03-27,317.2200012207031,317.8699951171875,310.4100036621094,316.29998779296875,1817600.0,0.012027401074662603,5.720709327101519,0.17068848375042464,64.54049384493558,43.045833163012844,-17.86831909689289,-13.365157146175306,-5.979946471732433,10.969628176444985,14.007680243366996,7.459991455078125,-8.884792094269073,13.932000732421898,-2.0382617955550018,29.902263260398797,5.94686946843342,21.917131996410376,-25.702467056054672,96.96406452449745,52.65238897054499,7.98513126398845,3,-14.995010375976562,-12.875015258789062,-1.1800003051757812,20.870010375976562,65.89999389648438,0,0.1752411453375362,-1.141655492786436,313.45001220703125,-1.0664997970504668,308.2200012207031,-5.026378723095877,303.7300109863281,0.1752411453375362
|
|
3944,2023-03-28,320.30999755859375,321.25,314.2200012207031,319.6099853515625,5869000.0,0.009740862259630223,4.4495753589931635,0.760871728530202,63.8792906212051,46.9932645188261,-19.004764152037126,-16.42211537115054,-9.100913962351058,7.799157767509541,14.597293860917777,7.029998779296875,-6.985994356694675,16.466497802734352,-1.0660825023516054,33.99907810782031,7.700207650191373,25.23278795527733,-26.15721729869142,95.40790236760934,47.348736640297105,8.766290152542991,3,-15.114990234375,-16.395004272460938,-4.269996643066406,16.500015258789062,61.75,1,0.16430959159551373,5.720709327101519,317.2200012207031,-1.141655492786436,313.45001220703125,-1.0664997970504668,308.2200012207031,0.16430959159551373
|
|
3945,2023-03-29,361.0400085449219,370.25,359.6400146484375,366.25,11502000.0,0.12715810089217539,-1.6491917202281394,-7.442715145173947,83.40101828543308,51.86506310111768,-54.87507756211676,-55.96127527447243,-49.65843521121894,-32.54697121980098,15.850156033100946,49.94000244140625,-3.796449872230255,54.61900787353517,23.612059377991102,85.62595636907923,39.115533625763135,70.1224821213072,-63.63556191620785,86.05814139349754,31.723307169915365,15.503474247772024,3,-31.010009765625,-32.62501525878906,-45.00000762939453,-25.260009765625,25.66998291015625,2,0.047196924507117544,4.4495753589931635,320.30999755859375,5.720709327101519,317.2200012207031,-1.141655492786436,313.45001220703125,0.047196924507117544
|
|
3946,2023-03-30,358.0899963378906,368.1400146484375,356.5,365.0,2864900.0,-0.008170873413504753,-1.3072386269806944,1.3262984635750728,85.91008781647056,57.527761427098916,-47.39493402373125,-52.020842379560634,-46.38128825526667,-29.258907064780658,17.27590195210076,11.6400146484375,-0.5020078880714323,49.34699554443358,10.681614284259581,88.01237680460758,30.014304914346553,68.67968617452061,-50.487172237196546,80.89851875181866,19.9655930451193,19.332690630087,3,-28.05999755859375,-29.675003051757812,-42.04999542236328,-24.749984741210938,23.769989013671875,3,0.06099024424374755,-1.6491917202281394,361.0400085449219,4.4495753589931635,320.30999755859375,5.720709327101519,317.2200012207031,0.06099024424374755
|
|
3947,2023-03-31,364.1900024414063,364.489990234375,357.7300109863281,360.04998779296875,2218000.0,0.017034840866539502,1.8523177955189287,-0.5991334955636999,90.12722015156757,63.673253169364756,-47.61462783585739,-57.33018125692729,-51.749961897980484,-35.101232632702875,19.255157359026676,6.759979248046875,3.6428137252707415,53.07900085449222,7.200149607966125,98.95785210101832,30.139575231229173,76.01842647775527,-47.81657371480941,89.87299811254081,22.672562236476708,22.939425623263062,3,-30.835006713867244,-35.775009155273494,-48.15000152587896,-30.84999084472662,17.25,4,0.05711301148722536,-1.3072386269806944,358.0899963378906,-1.6491917202281394,361.0400085449219,4.4495753589931635,320.30999755859375,0.05711301148722536
|
|
3948,2023-04-03,367.3999938964844,367.5199890136719,361.739990234375,364.1900024414063,1655600.0,0.008814057040444245,2.350741713770135,0.7753575114255985,90.23820976155245,69.1861982716584,-43.842141123326655,-58.5985000318845,-54.33291784432265,-38.01118483152152,20.695393230848165,5.779998779296875,7.089903055176308,53.14899291992185,0.9812606461730979,105.3167251936706,27.065126783047504,79.2328590567962,-43.48384519161107,94.91342822486602,22.275332351620406,26.083866136874374,4,-31.884994506835938,-38.98500061035156,-51.34999084472656,-48.15998840332031,11.920013427734432,0,0.036336435289318514,1.8523177955189287,364.1900024414063,-1.3072386269806944,358.0899963378906,-1.6491917202281394,361.0400085449219,0.036336435289318514
|
|
3949,2023-04-04,366.7999877929688,370.260009765625,364.7999877929688,366.5899963378906,1682200.0,-0.0016331140813372613,-1.8812715897287808,0.06541807291916132,91.53211926839116,74.53789562828483,-36.41270471468209,-55.73766279068957,-53.205660583406086,-37.1794428022485,21.971303283920733,5.460021972656193,11.442980372216425,49.299487304687545,-7.496409300488722,106.09538390986381,20.901539002099412,77.69743560727568,-36.39709990677778,74.85450932382362,-3.117103052467442,28.39794830258814,4,-29.574981689453182,-38.379989624023494,-50.749984741210994,-52.15498352050787,10.52001953125,1,0.04449293311708091,2.350741713770135,367.3999938964844,1.8523177955189287,364.1900024414063,-1.3072386269806944,358.0899963378906,0.04449293311708091
|
|
3950,2023-04-05,364.80999755859375,371.260009765625,362.760009765625,367.6400146484375,1437900.0,-0.00542527344765964,-1.453105045754397,-13.47682022961414,89.01494157007829,79.68348553519048,-27.767401627739957,-51.75936127950507,-50.54367375697939,-34.85053505873714,23.14453917689739,8.5,16.342451284199456,44.36249694824221,-15.902967634634024,104.62796153111844,14.229764656804093,74.49522923968033,-28.029970171693265,56.30075921729494,-22.20101275315173,30.132732291438106,4,-25.884994506835938,-35.88999938964844,-48.75999450683594,-50.16499328613281,11.3900146484375,2,0.047284888340346054,-1.8812715897287808,366.7999877929688,2.350741713770135,367.3999938964844,1.8523177955189287,364.1900024414063,0.047284888340346054
|
|
3951,2023-04-06,364.3299865722656,365.5899963378906,359.6400146484375,362.2200012207031,1322000.0,-0.0013157835298935883,1.5701837644019088,-0.745573360364052,91.31932276410066,83.32918934263716,-20.664238566712868,-48.859624390862564,-49.328906668833724,-34.55212501444282,24.499590975170506,5.949981689453125,21.018196151115774,40.75598602294923,-21.87760569428923,103.38957774018769,9.43919016433,72.07278188156846,-21.34356235719474,48.78031176201249,-28.98475173894063,31.316795858619226,4,-23.494979858398438,-35.40998840332031,-48.78248596191406,-50.954986572265625,11.3800048828125,3,0.06142784208725405,-1.453105045754397,364.80999755859375,-1.8812715897287808,366.7999877929688,2.350741713770135,367.3999938964844,0.06142784208725405
|
|
3952,2023-04-10,363.3699951171875,364.6700134277344,361.1700134277344,361.4700012207031,972200.0,-0.0026349504308169625,-1.8000341801047377,0.9004772924501012,91.67857584643707,86.34453178724844,-13.274361181782297,-44.91705547910976,-47.63242210797489,-33.87456837099023,25.35450082395875,3.5,25.618986221315026,36.44049530029298,-27.214118686486756,100.09510928707272,4.613188306903112,68.26780229368285,-15.294325503016864,32.09967328844113,-45.60802096263499,31.82730699338988,4,-20.629989624023438,-34.44999694824219,-49.334999084472656,-51.514984130859375,8.149993896484375,0,0.05088474690490585,1.5701837644019088,364.3299865722656,-1.453105045754397,364.80999755859375,-1.8812715897287808,366.7999877929688,0.05088474690490585
|
|
3953,2023-04-11,365.80999755859375,368.9400024414063,361.7999877929688,362.75,1329300.0,0.0067149254869525166,-1.8790254106934765,1.6105302044684302,91.37844726785576,89.39999363687627,-9.048591418802289,-43.863670714005025,-49.33301360506039,-36.47455275690038,25.843638502004314,7.1400146484375,30.4721832056411,35.23499755859376,-28.56479511279474,99.03479022998226,3.3351012228995387,67.13489389428798,-13.561146717161307,53.0979819520753,-24.854167923351028,31.899896335694237,4,-1.92999267578125,-36.88999938964844,-52.717498779296875,-53.954986572265625,6.410003662109375,1,0.04272711240022642,-1.8000341801047377,363.3699951171875,1.5701837644019088,364.3299865722656,-1.453105045754397,364.80999755859375,0.04272711240022642
|
|
3954,2023-04-12,363.5400085449219,370.0,363.1099853515625,370.0,1092900.0,-0.006205377187123662,1.1331342916936333,-2.111110002991922,88.18797051669056,89.93187721812711,-0.0017268001006414124,-38.159911479916445,-46.06846052272397,-34.48826580263909,26.378967118156265,6.8900146484375,34.26312782220788,29.543008422851585,-33.583396492057204,92.66941333776037,-2.0201940346028096,61.10621088030598,-7.869149097134766,33.562784296834785,-44.3361948731065,31.563202457454388,4,0.339996337890625,-34.62001037597656,-50.532508850097656,-51.68499755859375,15.160003662109375,2,0.04340649834513899,-1.8790254106934765,365.80999755859375,-1.8000341801047377,363.3699951171875,1.5701837644019088,364.3299865722656,0.04340649834513899
|
|
3955,2023-04-13,364.3800048828125,366.8599853515625,363.5,365.8699951171875,1202400.0,0.0023106021844823132,-1.0676832932692308,0.23064894818146173,87.61050154529465,90.12081207688536,-0.35550576561752223,-35.20099698575768,-46.021927161497956,-35.54928489132055,26.536003561330702,3.3599853515625,37.81764303822422,26.82550506591798,-34.62459061566369,88.27560074749965,-3.8995427748728844,57.550552906708845,-5.903098377814558,45.75286618199814,-30.460076916526738,30.725047840790843,4,0.1150054931640625,-35.46000671386719,-52.01000213623047,-52.524993896484375,4.149993896484375,3,0.03551238341293694,1.1331342916936333,363.5400085449219,-1.8790254106934765,365.80999755859375,-1.8000341801047377,363.3699951171875,0.03551238341293694
|
|
3956,2023-04-14,368.25,369.1400146484375,363.8599853515625,364.0,1030800.0,0.010620766961217054,-1.3311236863379143,-2.852367688022284,87.38062545641066,89.81563488853459,-2.942140889150778,-35.30082623037333,-49.2268049866783,-39.59625141016039,27.22228235933526,5.280029296875,41.73588719766997,27.152999877929688,-32.698370328597434,87.00437008445681,-2.7726852253338734,57.07868498119325,-7.472134908089174,80.18117031461148,5.716882327280388,29.92568510326356,4,-2.79998779296875,-39.33000183105469,-56.42250061035156,-56.394989013671875,-5.1300048828125,4,0.021588627853445397,-1.0676832932692308,364.3800048828125,1.1331342916936333,363.5400085449219,-1.8790254106934765,365.80999755859375,0.021588627853445397
|
|
3957,2023-04-17,368.3800048828125,373.4100036621094,366.989990234375,369.989990234375,1820000.0,0.0003530343049897855,-1.9248255151127547,-0.37882008272058826,86.7212180394538,89.42485803052361,-2.699132529160238,-31.23233395349604,-48.90374656569173,-39.80175954927472,28.027838090958646,6.420013427734375,40.0439126087943,23.60100402832029,-33.22677521326602,80.4287832699066,-4.812885592472867,52.014893649113446,-5.7153537496330955,56.67534966367603,-14.325593452157278,28.413889620793167,4,-1.8549957275390625,-38.385009765625,-56.782501220703125,-56.524993896484375,-14.52001953125,0,0.01989789476928161,-1.3311236863379143,368.25,-1.0676832932692308,364.3800048828125,1.1331342916936333,363.5400085449219,0.01989789476928161
|
|
3958,2023-04-18,372.5,373.5,369.5299987792969,372.1000061035156,1407000.0,0.011184089968450106,2.3083427641366683,-0.24844567442565774,86.91469842900746,88.9118112705921,-6.727032155722384,-30.70048082738441,-52.40578795357908,-43.99849659417248,28.86654487095828,5.1199951171875,38.4962789016202,23.768499755859352,-28.869243424486626,76.40624293620533,-2.550371834313637,50.08737134603234,-8.6400146484375,90.37537449333254,21.533875953681843,26.318871590172993,4,-5.92999267578125,-42.46000671386719,-63.88249206542969,-60.644989013671875,-27.920013427734375,1,-0.0026309019767197794,-1.9248255151127547,368.3800048828125,-1.3311236863379143,368.25,-1.0676832932692308,364.3800048828125,-0.0026309019767197794
|
|
3959,2023-04-19,370.1199951171875,374.05999755859375,369.8500061035156,371.75,878800.0,-0.006389274853187965,-2.8802070148791943,-4.075074387731746,64.03832343918235,86.13663147827032,-4.276251865004156,-23.931152645377097,-49.161616981233294,-41.809806857495914,30.8321377047176,4.209991455078125,35.80864129026912,17.8229949951172,-30.018921285772024,65.66491127600642,-6.097963145327412,41.74395313556181,-4.332006835937477,62.68936219402942,-3.8101706461815255,23.920958140444608,4,-3.269989013671875,-39.80000305175781,-64.41749572753906,-58.739990234375,-27.779998779296875,2,0.005673852078298847,2.3083427641366683,372.5,-1.9248255151127547,368.3800048828125,-1.3311236863379143,368.25,0.005673852078298847
|
|
3960,2023-04-20,376.7099914550781,377.8399963378906,369.0700073242188,369.5299987792969,1403800.0,0.017805026544983393,-1.16543591289279,-4.40489028682693,75.87549364202641,84.42065046470651,-10.058472753747651,-26.112119215413827,-55.04386465043069,-48.63281920732197,33.905093465892385,8.769989013671818,32.88427437955721,20.763992309570312,-22.38317412403609,63.91115874317671,-0.8095909072329164,42.33757552637354,-9.267601318359368,91.91699574544256,26.113629492692766,21.573583216803204,4,-7.204986572265625,-44.5,-71.00749206542969,-65.32998657226562,-36.449981689453125,3,0.00528263331765233,-2.8802070148791943,370.1199951171875,2.3083427641366683,372.5,-1.9248255151127547,368.3800048828125,0.00528263331765233
|
|
3961,2023-04-21,377.7999877929688,378.0899963378906,374.2799987792969,376.7099914550781,1007700.0,0.002893462776711875,3.5628346399137474,0.15181022977465364,71.97287411413211,82.23112805000598,-10.098809486635787,-22.89597147180035,-55.082277601265844,-49.96191828785294,37.19359357186432,3.80999755859375,29.855074187766547,18.374989318847724,-19.463246922313886,56.213225560009334,-0.5441288017330521,37.2941074394285,-8.72998046875,97.38731184273884,33.19812072108381,18.919118120580805,4,-7.854995727539119,-44.184982299804744,-73.072494506836,-67.39498901367193,-41.15997314453131,4,-0.024536763666471617,-1.16543591289279,376.7099914550781,-2.8802070148791943,370.1199951171875,2.3083427641366683,372.5,-0.024536763666471617
|
|
3962,2023-04-24,381.3699951171875,384.25,377.8299865722656,378.760009765625,1504000.0,0.009449463842161387,-1.872468834059287,2.3944900187584497,72.29493649555191,80.11073796419443,-12.121733014524807,-22.257858116706643,-57.57525517055382,-53.78654663187575,40.4988669212801,6.450012207031193,27.370542700347187,18.548997497558616,-13.693357419140966,50.7913524142582,2.427820039208825,34.67017495590841,-12.299987792968693,81.0276266640933,19.868722938379186,16.121177458349795,4,-7.69000244140625,-44.339996337890625,-76.82749938964844,-70.96499633789062,-49.44000244140625,0,-0.047853790895091564,3.5628346399137474,377.7999877929688,-1.16543591289279,376.7099914550781,-2.8802070148791943,370.1199951171875,-0.047853790895091564
|
|
3963,2023-04-25,372.80999755859375,380.3900146484375,372.260009765625,378.2200012207031,1784300.0,-0.022445388122270704,-1.497705314575823,-2.072809971469997,57.64827325869498,76.7174382688616,-2.7539732380831765,-9.82330831753643,-47.98163934868262,-45.53416984656661,43.381444895168514,9.1099853515625,24.519579882419237,7.209500122070324,-17.085926143584572,31.50492638772522,-4.938213010757124,19.357213254897772,-0.7039916992187045,24.63762871468234,-33.351780552668245,12.14771313282745,4,1.06500244140625,-35.779998779296875,-69.6300048828125,-62.404998779296875,-44.459991455078125,1,-0.05083021467001547,-1.872468834059287,381.3699951171875,3.5628346399137474,377.7999877929688,-1.16543591289279,376.7099914550781,-0.05083021467001547
|
|
3964,2023-04-26,372.9400024414063,375.2099914550781,371.8599853515625,373.7799987792969,1019700.0,0.0003487161923336757,-1.2333146838919689,0.15526724016357715,60.86028115639065,73.74519155898338,-1.5761101723138609,-6.122124557089251,-47.302791328551564,-46.24544425832431,46.021704634751444,3.350006103515625,21.65353246953356,4.708004760742256,-7.150057889379752,16.566067410864264,-1.2210265643187768,10.637036085803288,11.309997558593693,25.49405128081422,-31.357787427846276,5.929031325061008,4,1.1149902343749432,-32.585006713867244,-70.31250762939459,-62.53500366210943,-7.5,2,-0.07604444597920657,-1.497705314575823,372.80999755859375,-1.872468834059287,381.3699951171875,3.5628346399137474,377.7999877929688,-0.07604444597920657
|
|
3965,2023-04-27,378.0799865722656,379.1499938964844,373.3200073242188,376.3399963378906,1045100.0,0.013782335220708486,2.005143935818753,-2.0714259763852447,66.33405935597634,71.40668421449067,-5.105255729277815,-10.456153842116692,-51.647785466497226,-51.966820874719815,45.76670484598597,6.209991455078068,18.845483820576476,8.995989990234364,-3.1318810993750503,21.123861079843778,2.9320544454296282,15.059925535039099,5.922213134765627,50.20172612538054,-7.354220962922938,6.063935544804709,4,-2.459991455078125,-35.56498718261719,-75.4524917602539,-67.67498779296875,-21.639984130859375,3,-0.09453023567420094,-1.2333146838919689,372.9400024414063,-1.497705314575823,372.80999755859375,-1.872468834059287,381.3699951171875,-0.09453023567420094
|
|
3966,2023-04-28,379.92999267578125,380.3299865722656,375.9100036621094,377.1600036621094,1013600.0,0.004893160625316639,1.4761969892546654,1.591956643749123,69.26478022789499,69.46708001320634,-5.726413048765892,-11.158153571104322,-52.83738644769659,-54.45994691716896,45.869796383247014,4.41998291015625,16.659574202670512,9.753996276855446,-2.1364978427066603,21.644490396417552,3.8087492170744213,15.69924333663647,3.82936274414061,65.13315402122188,4.177169736383227,5.945247059781045,4,-3.269989013671875,-35.709991455078125,-76.54999542236328,-69.52499389648438,-23.910003662109375,4,-0.10441392802596983,2.005143935818753,378.0799865722656,-1.2333146838919689,372.9400024414063,-1.497705314575823,372.80999755859375,-0.10441392802596983
|
|
3967,2023-05-01,384.989990234375,385.4400024414063,380.2099914550781,380.5799865722656,1302300.0,0.013318236665015748,-1.031074634825657,1.5920653982174138,71.03070498320193,67.70219185256128,-9.144106589086448,-15.367889893575693,-57.05495542845392,-60.06256974748396,46.087106042644,5.510009765625057,14.758848852227175,13.773994445800781,0.5268409917049439,27.02114789989662,7.150417718752863,20.3975711728487,-13.1300048828125,96.68621766781236,33.30133032372329,6.6235767270479196,5,-7.734985351562443,-38.97499084472656,-81.51499938964844,-77.489990234375,-31.05999755859375,0,-0.1255876173728644,1.4761969892546654,379.92999267578125,2.005143935818753,378.0799865722656,-1.2333146838919689,372.9400024414063,-0.1255876173728644
|
|
3968,2023-05-02,380.75,383.7999877929688,378.25,383.17999267578125,1229400.0,-0.011013247985470431,2.0245305925592683,-0.5510182897714297,68.08913164392763,68.15228165308855,-4.03512126646109,-10.621014883825694,-51.957046837494545,-56.21765451688452,46.06192757770261,6.739990234375,12.54160484501682,8.866503906249989,-4.90599223441933,22.639000046919307,1.9802558359153295,15.752751976584648,-8.618414306640602,65.463943009955,-1.6232938143472495,6.886248070334646,5,-3.494995117187443,-32.82499694824219,-76.5425033569336,-73.25,-25.79998779296875,1,-0.12822063643918258,-1.031074634825657,384.989990234375,1.4761969892546654,379.92999267578125,2.005143935818753,378.0799865722656,-0.12822063643918258
|
|
3969,2023-05-03,383.1199951171875,387.67999267578125,378.3800048828125,381.5299987792969,1279600.0,0.006224543971601992,-1.357416095830803,-0.6543214527918016,69.08350259927852,67.39761598167212,-4.8803621715895815,-12.338255473770062,-53.22240862287259,-59.010157353448164,46.00112970968053,9.29998779296875,10.577264976565232,10.420498657226574,-4.002345495779366,24.843342810232514,3.209076580723604,17.631920733729544,-10.722241088867179,68.24510995690119,-1.4771331864997705,7.211422076502979,5,-3.350006103515625,-32.16999816894531,-79.83500671386719,-75.6199951171875,-22.720001220703125,2,-0.14295779315020873,2.0245305925592683,380.75,-1.031074634825657,384.989990234375,1.4761969892546654,379.92999267578125,-0.14295779315020873
|
|
3970,2023-05-04,382.05999755859375,384.7300109863281,381.0199890136719,383.1199951171875,1481700.0,-0.0027667508146358433,-1.3630602962329432,-0.6666666666666666,64.91683313225607,66.61361142813033,-3.3320596386085413,-10.455740826768931,-51.12501335825107,-58.41792948468435,46.190343381415595,3.71002197265625,8.184008699541891,8.498001098632812,-6.0012491313243,22.997251328589925,1.2483759836542845,15.74762621361134,-9.050953984374985,52.251483746846475,-15.48072750280781,7.249625114978546,5,-2.290008544921875,-9.970001220703125,-77.50499725341797,-74.55999755859375,-13.8800048828125,3,-0.043501008279827946,-1.357416095830803,383.1199951171875,2.0245305925592683,380.75,-1.031074634825657,384.989990234375,-0.043501008279827946
|
|
3971,2023-05-05,386.7099914550781,389.05999755859375,382.6300048828125,385.3299865722656,1318100.0,0.012170847317694466,1.115123224413994,-1.301894397420395,68.03778632395984,66.14059474239788,-7.359148334339352,-14.0641920575369,-54.70345181960374,-62.74506335505822,46.86904266285614,7.0,8.771375939014888,12.028994750976551,-2.917793369018966,26.97578287097207,4.5556006909787925,19.50238881097431,-13.11410991679685,78.2608081937316,8.752828328832791,7.473394059997754,5,-6.25,-13.92999267578125,-57.48749542236328,-58.29499816894531,-18.350006103515625,4,-0.07827568380060379,-1.3630602962329432,382.05999755859375,-1.357416095830803,383.1199951171875,2.0245305925592683,380.75,-0.07827568380060379
|
|
3972,2023-05-08,381.8599853515625,388.989990234375,380.9200134277344,387.989990234375,1130900.0,-0.012541713973477808,-1.014988379624338,-4.442016806722689,59.08031562081449,66.29971056041116,-2.718172616355048,-8.177186105109058,-48.503447379459374,-57.62650153074435,47.47034973191891,8.069976806640625,8.208128664881201,6.254489135742176,-8.018679589283522,20.527657860767874,-0.882095226770673,13.391073498255025,-7.3362568520624905,33.394876659270174,-32.09076162154489,7.136584362512856,5,-1.399993896484375,-8.464981079101562,-52.637489318847656,-53.44499206542969,-4.649993896484375,0,-0.06766877213935052,1.115123224413994,386.7099914550781,-1.3630602962329432,382.05999755859375,-1.357416095830803,383.1199951171875,-0.06766877213935052
|
|
3973,2023-05-09,381.4400024414063,383.3699951171875,375.92999267578125,377.1099853515625,1004900.0,-0.00109983482498055,-1.2242151648131083,-0.7063643785968988,61.415911010220206,66.36144721083666,-1.056375269631701,-6.8788877735145775,-46.78143516566769,-56.90638268686831,47.55786653008375,7.44000244140625,7.86488240445226,5.053005981445381,-8.662607151982343,18.768619114873104,-1.804800585268481,11.910812548159242,-6.044097798360667,41.965024497727306,-22.88810020847611,6.8578065667138715,5,-0.25000000000005684,-7.089996337890682,-50.55500793457037,-53.025009155273494,1.1900024414061932,1,-0.0721214597041403,-1.014988379624338,381.8599853515625,1.115123224413994,386.7099914550781,-1.3630602962329432,382.05999755859375,-0.0721214597041403
|
|
3974,2023-05-10,379.3200073242188,385.3599853515625,377.7200012207031,385.3599853515625,1027100.0,-0.005557873069469532,1.5298052728907932,-1.3949085885851709,52.89294888317466,64.86799049163648,2.3063322098247454,-3.7060930695154752,-43.32173932348451,-54.608260295865136,47.64710963765329,7.639984130859375,7.161668779745639,2.144010925293003,-10.207573191220831,14.495595041806837,-4.031781132963943,8.319802983549948,-3.390014648437557,25.81883768280368,-34.13984024654695,6.175792058256928,5,3.1649932861327557,-4.970001220703182,-47.35501098632818,-50.905014038085994,3.699981689453068,2,-0.0642465323384791,-1.2242151648131083,381.4400024414063,-1.014988379624338,381.8599853515625,1.115123224413994,386.7099914550781,-0.0642465323384791
|
|
3975,2023-05-11,377.3200073242188,379.6600036621094,376.0499877929688,378.75,775800.0,-0.005272592959460032,1.2215482271634266,0.23675461554784596,49.47850836415819,62.66951584011017,4.679267156460526,-0.7240785985707703,-39.98700533519724,-52.310301371554885,47.63704335188519,3.610015869140568,7.553069377474401,-0.5029891967772642,-11.288739059655256,10.282760666100728,-5.89586412821626,4.889885734661732,11.739990234374943,10.58655088740386,-42.79372102604768,5.392874931439007,5,5.174987792968693,-2.970001220703182,-44.49750518798834,-48.900009155273494,6.169982910156193,3,-0.044842608659221184,1.5298052728907932,379.3200073242188,-1.2242151648131083,381.4400024414063,-1.014988379624338,381.8599853515625,-0.044842608659221184
|
|
3976,2023-05-12,376.20001220703125,378.42999267578125,372.5,377.010009765625,1044300.0,-0.0029682897684913945,2.2493436564605944,0.5664347603397724,44.0670308888422,59.673552051847985,5.827328738132678,1.077282330889659,-37.587405375025696,-50.83244550925804,47.282158679604436,5.92999267578125,7.833527297812395,-2.0204849243164062,-11.865714402110143,7.8247445534773306,-6.943099663213275,2.902129814580462,12.599785156249993,22.437928430777433,-26.31140866248711,4.922614738896863,5,4.579986572265625,-1.850006103515625,-42.27751159667969,-47.28001403808594,2.6099853515625,4,-0.021318498859687396,1.2215482271634266,377.3200073242188,1.5298052728907932,379.3200073242188,-1.2242151648131083,381.4400024414063,-0.021318498859687396
|
|
3977,2023-05-15,375.7099914550781,378.0,373.7099914550781,376.6000061035156,1298200.0,-0.001302553790677341,1.3252063450055411,1.098786828422877,54.08450195699511,58.11748208663325,5.433990161491749,2.2605006737234703,-35.96408337932189,-49.91480267384986,46.67260757824876,4.290008544921875,7.392584868127017,-2.8770050048827898,-11.669244374548214,5.915234364782634,-7.27312468971553,1.5191146799499506,12.437814013671868,24.96108173784279,-25.729564942615447,4.396119684832715,5,5.07000732421875,-0.5949859619140625,-40.832489013671875,-46.78999328613281,2.25,0,-0.019562977484442134,2.2493436564605944,376.20001220703125,1.2215482271634266,377.3200073242188,1.5298052728907932,379.3200073242188,-0.019562977484442134
|
|
3978,2023-05-16,371.5199890136719,372.8800048828125,367.5499877929688,372.1600036621094,1509200.0,-0.011152225218123424,4.124974324363923,0.719105746811137,48.20523936955992,55.79767506110896,9.137984283967398,6.717740740279282,-30.271832526606943,-45.160723155083474,45.67179222504667,8.160003662109318,6.5095434902567035,-7.018006896972679,-15.962685346075546,1.9266715521301876,-11.490346121524112,-2.5456676724212457,16.00190423632813,22.2908577479701,-30.28216286896147,4.472339224551422,5,6.785003662109375,3.910003662109375,-35.68998718261719,-42.59999084472656,2.730010986328125,1,0.01531546783394444,1.3252063450055411,375.7099914550781,2.2493436564605944,376.20001220703125,1.2215482271634266,377.3200073242188,0.01531546783394444
|
|
3979,2023-05-17,372.2200012207031,373.239990234375,367.3500061035156,371.2999877929688,1377200.0,0.0018841845061678963,2.9797304960151765,-1.4374880793437983,41.65719509355134,53.21327083458621,7.520018457637491,6.517265995672346,-29.340544936022184,-45.440465018766986,44.59873821467231,5.889984130859375,5.022815277970892,-6.422994995117165,-14.993057488428633,2.1470674981943034,-10.708026241772927,-2.1379637484614022,14.103577701874997,39.56130043086565,-12.761781511346534,4.28503124665574,5,5.9850006103515625,3.864990234375,-25.81999969482422,-43.30000305175781,1.54998779296875,2,0.02796734089508779,4.124974324363923,371.5199890136719,1.3252063450055411,375.7099914550781,2.2493436564605944,376.20001220703125,0.02796734089508779
|
|
3980,2023-05-18,378.70001220703125,379.3500061035156,371.1499938964844,371.8999938964844,1223100.0,0.01740908861715318,1.0246928464590217,7.391216373105575,48.452854756289305,51.03716732706725,0.573590402258219,0.20446982104868994,-34.21120984388551,-51.3974232488016,43.47751070894983,8.20001220703125,4.053539271938689,-0.04248504638673012,-8.56412434012833,8.47915424735487,-4.30330469325753,4.21833460048407,6.105680890021858,94.58338419596353,42.068024169816596,4.260819646870802,5,-0.5300140380859375,-2.420013427734375,-32.300010681152344,-49.78001403808594,-4.180023193359375,3,0.011407384915210761,2.9797304960151765,372.2200012207031,4.124974324363923,371.5199890136719,1.3252063450055411,375.7099914550781,0.011407384915210761
|
|
3981,2023-05-19,368.5299987792969,375.2099914550781,365.1099853515625,375.2099914550781,1566400.0,-0.026855064958842823,2.023957238795742,-0.9823492188867397,31.654050788687954,47.98980456794209,8.821218707227217,10.165585393663036,-22.385636977411536,-40.735990978493305,41.95990826918812,13.59002685546875,2.4867190455840387,-9.748999023437477,-19.417692544120484,-0.08030550275447013,-14.58334578377901,-4.914652263095945,14.879239358273253,24.01691322862219,-21.96469521017347,4.834346760341513,5,6.704986572265625,7.92999267578125,-21.822494506835938,-39.61000061035156,7.720001220703125,4,0.04059368709367206,1.0246928464590217,378.70001220703125,2.9797304960151765,372.2200012207031,4.124974324363923,371.5199890136719,0.04059368709367206
|
|
3982,2023-05-22,363.1199951171875,367.8399963378906,356.6499938964844,366.92999267578125,1830800.0,-0.014679954630638647,2.975130634634982,0.5703595413221253,30.849452898339337,44.59353144439977,12.620592633014382,14.902290116210224,-15.170207168009938,-34.916923420562966,39.64250888970252,11.8800048828125,1.057812664596213,-14.246502685546886,-25.92315718486168,-2.569848186232093,-20.084829935204255,-8.408175435889518,18.459317741781888,28.502192693531082,-14.394775987695215,5.838327249657387,5,7.8849945068359375,9.735000610351562,-15.934989929199219,-34.19999694824219,7.1400146484375,0,0.04320886388077505,2.023957238795742,368.5299987792969,1.0246928464590217,378.70001220703125,2.9797304960151765,372.2200012207031,0.04320886388077505
|
|
3983,2023-05-23,353.8599853515625,362.989990234375,352.45001220703125,362.3999938964844,1589000.0,-0.025501238957211902,1.1687194863502928,2.2414734953462667,22.354511084814803,41.20037168902646,19.620231258227193,23.894925975648903,-4.066829475010877,-25.20046282959106,38.27671846537433,10.66998291015625,-1.392447805548727,-22.55901184082029,-38.19617756474247,-6.921846116898109,-30.37759470278138,-14.7404289788592,24.72780923190868,5.2415370425623875,-33.02600701734029,7.8185828619610955,5,12.195022583007812,16.89501953125,-5.599983215332031,-23.864990234375,24.6400146484375,1,0.06810605070130227,2.975130634634982,363.1199951171875,2.023957238795742,368.5299987792969,1.0246928464590217,378.70001220703125,0.06810605070130227
|
|
3984,2023-05-24,344.5799865722656,353.9700012207031,343.4200134277344,353.8599853515625,2117600.0,-0.026225058394430012,1.2210429268512064,1.086649823648598,19.349048659877994,37.85265394410644,26.210433814236353,32.613433163529464,6.915785268541413,-15.638844028544213,37.21764414766349,10.54998779296875,-3.359685953993562,-30.421009826660168,-51.561538073824295,-9.28048157949604,-40.9912739502422,-19.850745703078132,30.34851847850399,3.2284257750854883,-31.89588450290599,10.570264123582064,5,16.805023193359375,21.660018920898438,3.7250137329101562,-14.539993286132812,34.83001708984375,2,0.08610486558688146,1.1687194863502928,353.8599853515625,2.975130634634982,363.1199951171875,2.023957238795742,368.5299987792969,0.08610486558688146
|
|
3985,2023-05-25,342.3399963378906,346.5299987792969,340.95001220703125,343.0899963378906,1415000.0,-0.006500639391908591,-2.161493905074782,0.08081897614827335,12.225469299015927,34.31470265634796,25.66572301632101,33.76999163915167,10.927751592842867,-13.184243154743001,35.92396949025998,5.579986572265625,-5.6866072356524455,-30.874000549316406,-56.487617768967084,-5.2603833296657285,-43.680809159141745,-18.067191939491067,27.547150053193377,4.057165711618511,-24.552717425904902,12.806808609825339,5,17.810012817382812,22.665008544921875,6.245002746582031,-12.020004272460938,33.649993896484375,3,0.09180929196704124,1.2210429268512064,344.5799865722656,1.1687194863502928,353.8599853515625,2.975130634634982,363.1199951171875,0.09180929196704124
|
|
3986,2023-05-26,340.260009765625,344.3900146484375,339.489990234375,342.3399963378906,1789800.0,-0.006075791886767101,-1.707176638200656,2.7733154296875,12.830629689294526,29.730939071047896,24.71000971054866,34.49415330544036,14.657647357691985,-10.947463640067213,34.53147793853329,4.9000244140625,-7.5890389052867135,-30.970487976074196,-60.27271666507875,-1.6682592870696453,-45.62160232057647,-16.31937363157192,24.418452472329534,2.716117691256904,-24.243854264825668,14.651114344502263,5,19.159988403320312,24.014984130859375,10.597488403320312,-8.050018310546875,26.769989013671875,4,0.10068764552039355,-2.161493905074782,342.3399963378906,1.2210429268512064,344.5799865722656,1.1687194863502928,353.8599853515625,0.10068764552039355
|
|
3987,2023-05-30,336.6400146484375,343.3800048828125,335.3500061035156,341.0199890136719,2531700.0,-0.010638908520813173,-1.3074737465196327,2.1057705004621683,12.136610961973744,25.723313692427208,24.81462876133878,36.16011279299653,20.005257549509793,-7.151812823080718,32.87929702255869,8.029998779296875,-9.456676810644922,-32.17298431396483,-64.5156879056371,0.16971927770742923,-48.34433610980096,-16.0016325181287,23.000753188801127,4.667182653992958,-19.552264941450446,16.17135179583613,5,20.709991455078125,25.564987182617188,15.139984130859375,-4.305023193359375,27.0999755859375,1,0.11766273653750958,-1.707176638200656,340.260009765625,-2.161493905074782,342.3399963378906,1.2210429268512064,344.5799865722656,0.11766273653750958
|
|
3988,2023-05-31,331.92999267578125,335.989990234375,329.1199951171875,335.3900146484375,3735200.0,-0.013991271886008683,1.9485127506581619,0.7899639778990127,11.627556431517633,22.38668717442346,26.058565819300668,39.02601639387626,26.465369620186607,-2.370777501073235,31.66201768503982,7.52001953125,-11.29394414698362,-34.44200592041017,-70.18210359176288,1.2980917509425467,-52.312054756086525,-16.57195708473381,22.852622814712788,11.307834480556563,-12.184292909931957,17.87004883567635,5,22.305007934570312,27.160003662109375,23.425003051757812,3.4850006103515625,37.589996337890625,2,0.11547620864524677,-1.3074737465196327,336.6400146484375,-1.707176638200656,340.260009765625,-2.161493905074782,342.3399963378906,0.11547620864524677
|
|
3989,2023-06-01,328.3500061035156,334.67999267578125,326.92999267578125,330.9100036621094,4166100.0,-0.010785366346097058,-1.8703573931324458,0.7398789888690928,11.33746691281172,18.26275519181485,25.436037630107705,40.3617555423092,31.61713481552016,1.2069550366990143,30.19401696522245,7.75,-13.944956101501361,-35.28349304199219,-73.89797956063512,3.3309934766507467,-54.590736301313655,-15.97624978267072,21.300085312317094,7.244964211922716,-17.14104266415048,19.307243259321467,6,22.719985961914062,29.644989013671875,27.102493286132812,7.0649871826171875,51.1300048828125,3,0.1527333423611208,1.9485127506581619,331.92999267578125,-1.3074737465196327,336.6400146484375,-1.707176638200656,340.260009765625,0.1527333423611208
|
|
3990,2023-06-02,365.4400024414063,386.3299865722656,364.8200073242188,378.2300109863281,9304500.0,0.11295871980644234,-2.0662838374281005,4.996101852514104,44.582072268539825,19.699202022909503,-15.346549868265015,2.068860810686033,-3.5962982357139026,-35.18104685142595,28.35628743817255,57.97998046875,-15.336043580718751,2.6375030517578466,-35.01056141718385,40.285567520699544,-16.186529182713002,21.461535286228695,-38.51000976562506,64.83167293373123,38.538657799003076,18.824032234470852,6,-8.81001281738287,-7.445007324218807,-8.23500823974615,-30.025009155273494,17.8800048828125,4,0.03822789275222549,-1.8703573931324458,328.3500061035156,1.9485127506581619,331.92999267578125,-1.3074737465196327,336.6400146484375,0.03822789275222549
|
|
3991,2023-06-05,356.44000244140625,363.6400146484375,355.6099853515625,363.0,3093000.0,-0.024627845719881414,1.0484698445321563,0.5129001701252459,41.06298859320541,20.834039322339063,-9.210443954863422,9.154173699595617,7.069626983537091,-25.697024842423616,25.896102683103578,9.830017089843807,-16.879955106379327,-4.848997497558571,-40.847942454429074,31.14994745931193,-22.848469975993794,13.150474980876652,-29.510009765625,49.68015622535538,22.259521560082966,17.999472478435244,6,0.1899871826171875,1.55499267578125,2.6274948120117188,-21.025009155273438,23.100006103515625,0,0.054847906124628976,-2.0662838374281005,365.4400024414063,-1.8703573931324458,328.3500061035156,1.9485127506581619,331.92999267578125,0.054847906124628976
|
|
3992,2023-06-06,356.0199890136719,361.6099853515625,354.7799987792969,357.8999938964844,1707900.0,-0.0011783565953807917,-2.133031889576392,0.2865862168423599,42.55094474220224,23.07808750649322,-11.067327915411568,7.9464816836895125,9.016428125448442,-24.830116093219544,23.60729329365241,6.829986572265625,-19.434662789091703,-3.9770111083984148,-38.69952297874585,30.745500761949017,-21.338267043572102,13.384244826775273,-27.901996459960912,48.97306284001544,20.040041976059413,17.361255935173705,6,0.6100006103515625,1.975006103515625,4.420013427734375,-20.604995727539062,24.3900146484375,1,0.030925257304027953,1.0484698445321563,356.44000244140625,-2.0662838374281005,365.4400024414063,-1.8703573931324458,328.3500061035156,0.030925257304027953
|
|
3993,2023-06-07,353.92999267578125,358.3999938964844,352.5400085449219,355.0899963378906,1376400.0,-0.0058704466108232545,-1.9746330506177143,0.6170216219725991,41.32599614847003,25.519970560781225,-10.020074600646637,8.295119244679654,12.51886868433337,-22.349221132174875,22.038896188541525,5.8599853515625,-20.559328056336255,-4.691506958007835,-37.98768073631254,28.60466682029687,-21.339593847160188,11.956579931144518,-24.64776024169919,45.45455012512722,17.12791179512768,16.64808688915234,6,2.6999969482421875,4.06500244140625,7.705009460449219,-17.919998168945312,29.760009765625057,2,0.027717338913348932,-2.133031889576392,356.0199890136719,1.0484698445321563,356.44000244140625,-2.0662838374281005,365.4400024414063,0.027717338913348932
|
|
3994,2023-06-08,354.95001220703125,355.2699890136719,350.8999938964844,354.0199890136719,1367200.0,0.0028819810481119923,4.566955000485956,-0.8017416011154666,38.12144020211136,28.397300661125165,-10.520784919775906,5.645180830208574,12.852652572113016,-22.976106603237042,20.18574369151751,4.3699951171875,-21.328628322440693,-2.4529876708984375,-34.312461715918005,29.40648637412113,-18.38272469340825,13.476749351611375,-24.526824690185492,11.43104472983798,-8.16283312542508,15.929737022509784,6,1.6799774169921875,3.04498291015625,7.639991760253906,-18.940017700195312,30.470001220703125,3,0.04104796818021361,-1.9746330506177143,353.92999267578125,-2.133031889576392,356.0199890136719,1.0484698445321563,356.44000244140625,0.04104796818021361
|
|
3995,2023-06-09,360.3999938964844,360.5,354.010009765625,355.489990234375,1707000.0,0.015354223135719547,1.5401057063513393,5.2794421657095985,45.73228090141077,32.05303968469363,-14.683694802477191,-1.1988663915215625,7.534665178337264,-28.13059746951302,18.652589264309483,6.489990234375,-20.612494084750153,3.8429946899414062,-26.659306708415784,34.345296088298596,-11.408156009237189,19.09414538912,-28.858670398530194,74.56816739127831,53.23973085414667,15.251150699178595,6,-3.7700042724609375,-2.404998779296875,4.959999084472656,-23.270004272460938,30.110015869140625,4,0.05294122478626906,4.566955000485956,354.95001220703125,-1.9746330506177143,353.92999267578125,-2.133031889576392,356.0199890136719,0.05294122478626906
|
|
3996,2023-06-12,368.17999267578125,368.7999877929688,357.1600036621094,362.17999267578125,1939900.0,0.021587122394711944,2.2154695666834923,1.2219950152587777,52.591680911538404,36.54804745686749,-20.21228796535621,-10.129875848985137,0.07488865747797036,-35.47505412591977,17.83177509504661,11.639984130859432,-18.426937854198968,12.023994445800781,-17.588891572625982,41.636880464227545,-2.782448563412572,26.830437455014135,-35.54289591634085,96.53633894640978,72.97108837065838,14.806443009213378,6,-11.550003051757812,-10.18499755859375,7.75,-31.050003051757812,13.67999267578125,0,0.04112123132603207,1.5401057063513393,360.3999938964844,4.566955000485956,354.95001220703125,-1.9746330506177143,353.92999267578125,0.04112123132603207
|
|
3997,2023-06-13,368.3599853515625,370.5299987792969,364.42999267578125,370.25,1629500.0,0.0004888714198540978,3.9795720086694404,-0.31500244140625,58.18839146059081,41.721473571208946,-17.23172244400041,-11.477187136271198,0.02716054456504935,-35.05228902600538,17.002714325311462,6.100006103515625,-15.46636528855447,12.571487426757812,-16.18982378794277,41.332798641458396,-1.8091681805924509,26.952143034108076,-34.6490307958656,88.94542594009042,60.45730825641395,14.380655607350283,6,-11.729995727539062,-10.399993896484375,8.260009765625,-30.539993286132812,14.600006103515625,1,0.03035080800833767,2.2154695666834923,368.17999267578125,1.5401057063513393,360.3999938964844,4.566955000485956,354.95001220703125,0.03035080800833767
|
|
3998,2023-06-14,377.2099914550781,378.760009765625,369.0899963378906,370.0,1827900.0,0.02402542744991476,-1.1417529867013636,-3.814780727249241,68.51663279287663,48.074714224549496,-21.214199802523694,-20.953344662673203,-8.688499594433893,-43.31955579298295,17.306537171468594,10.4000244140625,-12.0735340293366,21.136993408203125,-8.382112358620475,50.656099175026725,6.377440524791325,35.896546291614925,-42.44665625904986,94.43640550017143,60.16084056616124,14.759552883411796,6,-8.595001220703125,-20.580001831054688,-0.28249359130859375,-39.38999938964844,3.180023193359375,2,0.00848337074711969,3.9795720086694404,368.3599853515625,2.2154695666834923,368.17999267578125,1.5401057063513393,360.3999938964844,0.00848337074711969
|
|
3999,2023-06-15,382.6300048828125,383.20001220703125,376.1000061035156,377.2099914550781,1405700.0,0.014368689988371708,1.1646267427742034,0.7517364564859453,72.06704172072455,51.12859971923669,-20.254896761303655,-26.934421034723982,-13.889073155896597,-48.17176891398668,17.670377938764904,7.100006103515625,-7.771055632393029,26.03650665283203,-5.009042623310108,57.08205592897417,10.513732014760933,41.55928129090313,-46.8353366592595,98.04725153633358,57.47282014354728,15.522774638071072,6,-15.580001831054688,-26.000015258789062,-4.8600006103515625,-44.81001281738281,-0.510009765625,3,0.0027702938741525074,-1.1417529867013636,377.2099914550781,3.9795720086694404,368.3599853515625,2.2154695666834923,368.17999267578125,0.0027702938741525074
|
|
4000,2023-06-16,383.0199890136719,386.8699951171875,381.0499877929688,386.8699951171875,1849700.0,0.0010192199406284796,2.0233756351212877,-0.7103314696260762,73.86159393708402,54.77288920188987,-19.99120004566896,-28.442427246862053,-13.986408247970985,-47.90816064224782,17.47697067376059,5.820007324218693,-2.547216411987506,26.210491943359386,-5.534884717170996,57.95586860388977,10.337803613094195,42.08318027362458,-46.21461442314461,87.04137593126917,39.956442220285396,15.87268833026518,6,-14.134994506835938,-26.1199951171875,-4.602485656738281,-45.19999694824219,-4.03997802734375,4,0.006266055252737379,1.1646267427742034,382.6300048828125,-1.1417529867013636,377.2099914550781,3.9795720086694404,368.3599853515625,0.006266055252737379
|
|
4001,2023-06-20,383.489990234375,383.8299865722656,378.760009765625,383.0,1468700.0,0.001227093191437545,7.666753612603683,-0.12726998898198277,77.09656967643954,58.611291972360675,-18.12687956603537,-29.232988848971445,-14.136790629114103,-47.68821650669986,18.113428746797382,5.069976806640625,3.5395079601705675,25.93249359130857,-7.628733880489619,59.49372106310676,9.151879855409504,42.71310732720764,-44.682030822781314,84.93759128753159,31.145088864031337,16.780613735899085,6,-14.604995727539062,-26.589996337890625,-5.0674896240234375,-45.66999816894531,-12.739990234375,1,0.018305613471057303,2.0233756351212877,383.0199890136719,1.1646267427742034,382.6300048828125,-1.1417529867013636,377.2099914550781,0.018305613471057303
|
|
4002,2023-06-21,378.80999755859375,385.5,378.0199890136719,384.0299987792969,1212900.0,-0.012203689261670148,-1.1999973072797692,-10.653276033881415,77.1233592649224,62.58877676307761,-11.034557726796208,-24.57736557933464,-9.154023060676877,-42.33960575959975,19.91181727713329,7.480010986328125,4.671502194259858,20.46800079345701,-14.350655871506092,55.28665745842011,3.0586724609754583,37.87732912593856,-38.0795567187763,54.66817709808364,-4.3125278915809915,17.409328332481564,6,-9.925003051757812,-21.910003662109375,-1.2449951171875,-40.99000549316406,-0.850006103515625,2,0.00805149761787094,7.666753612603683,383.489990234375,2.0233756351212877,383.0199890136719,1.1646267427742034,382.6300048828125,0.00805149761787094
|
|
4003,2023-06-22,377.9599914550781,379.4200134277344,376.0,376.42999267578125,886900.0,-0.0022438850848548464,-1.86195492562089,-0.2931031458821741,79.63913484546484,67.20185394567244,-7.17160125043398,-23.00895428234253,-8.083537253485588,-40.839255149393466,21.36100782120342,3.420013427734375,7.118051427836463,18.412994384765625,-17.406278056076133,54.23226682560738,0.5033581643447178,36.32263060518653,-35.38396844416587,18.031208238346043,-45.53180343307265,17.909636220420886,6,-7.519989013671875,-21.05999755859375,-0.01248931884765625,-40.13999938964844,0.57000732421875,3,0.013228913411577947,-1.1999973072797692,378.80999755859375,7.666753612603683,383.489990234375,2.0233756351212877,383.0199890136719,0.013228913411577947
|
|
4004,2023-06-23,374.25,377.2999877929688,372.4599914550781,374.1000061035156,3262900.0,-0.009815831143384579,-1.8221362160238777,0.0980353046773711,58.7557125681959,68.64890190864855,-0.48723892220147036,-17.87884760856724,-4.118450978988847,-36.36200137669175,21.85567664677112,5.5,9.466685512152083,13.219502258300793,-22.447075723628757,48.88608024023034,-4.613786732663982,31.052791249265567,-29.90221810483672,12.421985357496077,-48.87459529671589,17.833288990964782,6,-2.2350006103515625,-17.350006103515625,2.61749267578125,-36.43000793457031,6.959991455078125,4,0.01640618476536404,-1.86195492562089,377.9599914550781,-1.1999973072797692,378.80999755859375,7.666753612603683,383.489990234375,0.01640618476536404
|
|
4005,2023-06-26,373.7699890136719,378.2900085449219,373.4700012207031,377.30999755859375,1028100.0,-0.0012825944858466665,-1.3285148792192187,-23.601017293997966,70.7346052031036,70.66478238548913,2.3342198272229666,-15.729931605218667,-3.4107431759337032,-35.17822911907791,22.17778701125892,4.82000732421875,12.348123994815523,11.167991638183594,-23.793838079179295,46.12982135554648,-6.312923220497851,28.648906496865038,-27.72131858962763,10.045986964509297,-50.5421847152962,17.480914858681455,6,1.8800048828125,-16.8699951171875,3.3750076293945312,-35.94999694824219,2.8800048828125,0,0.022339958661609316,-1.8221362160238777,374.25,-1.86195492562089,377.9599914550781,-1.1999973072797692,378.80999755859375,0.022339958661609316
|
|
4006,2023-06-27,374.5199890136719,377.5,374.1600036621094,375.2900085449219,823300.0,0.002006581646587291,-3.4832459446174013,0.21751911654410813,71.96106617359374,72.19507957582279,2.881103494146771,-14.526436580683765,-4.044397275813253,-35.35395161977294,22.385905273583326,3.730010986328125,15.76011020976705,10.204992675781227,-23.481650334101516,43.89163568566397,-6.638328829160173,27.048314180722627,-26.838465601901873,15.79751693794685,-44.348939643009516,16.843321504941382,6,3.4600067138671875,-17.6199951171875,2.7050094604492188,-36.69999694824219,9.480010986328125,1,0.011908635329190398,-1.3285148792192187,373.7699890136719,-1.8221362160238777,374.25,-1.86195492562089,377.9599914550781,0.011908635329190398
|
|
4007,2023-06-28,376.25,378.8299865722656,374.3399963378906,377.05999755859375,880400.0,0.004619275438099368,1.0643749123053179,1.0519181991122384,76.72414045098188,73.10702487116782,2.668624060524394,-13.84674461352671,-5.6397517699410855,-36.60636368957125,22.27542304623256,4.489990234375,18.07024546476532,9.954504394531227,-21.462367576075167,41.37137636513762,-5.75393159077197,25.662940379834424,-27.000937720013326,54.453973849675094,-7.238989782144621,15.7084359853032,6,3.4149932861328125,-19.350006103515625,-0.4025115966796875,-38.43000793457031,1.95001220703125,2,-0.0146179401993356,-3.4832459446174013,374.5199890136719,-1.3285148792192187,373.7699890136719,-1.8221362160238777,374.25,-0.0146179401993356
|
|
4008,2023-06-29,370.260009765625,379.9599914550781,369.8399963378906,378.0199890136719,1103500.0,-0.01592023982558144,-1.3534855662603573,9.580250169542612,66.38134384502052,72.47528066275628,8.458595268473289,-5.099378089903325,0.2852469944210725,-30.115427142873955,21.472243542942586,10.1199951171875,18.975842993612957,2.0480133056640852,-24.900726851953664,28.996753463281834,-11.42635677314479,15.52238338447296,-19.506110172150272,4.150332316080238,-61.26076534088108,13.474370078808866,6,8.094985961914062,-13.360015869140625,1.66998291015625,-32.44001770019531,12.239990234375,3,0.020796147265072618,1.0643749123053179,376.25,-3.4832459446174013,374.5199890136719,-1.3285148792192187,373.7699890136719,0.020796147265072618
|
|
4009,2023-06-30,378.5,380.3699951171875,374.760009765625,375.3699951171875,1477700.0,0.02225460491828679,-1.5793180861512557,-0.40335222334522314,68.27545448214703,71.8545985010966,-0.47924265181785586,-9.897044334666134,-7.848598877217626,-37.67213621568459,20.471718415098746,10.1099853515625,19.56765350746724,7.7805038452148665,-11.905066497524103,27.466074187953836,-2.0622813261546185,17.62328901658435,-26.301456585576773,82.24125988633433,17.245384827011648,9.842785171369473,6,-0.8300018310546875,-21.600006103515625,-10.094993591308594,-40.68000793457031,2.20001220703125,4,7.925701267330609e-05,-1.3534855662603573,370.260009765625,1.0643749123053179,376.25,-3.4832459446174013,374.5199890136719,7.925701267330609e-05
|
|
4010,2023-07-03,379.4100036621094,381.5,377.6099853515625,379.8999938964844,498300.0,0.00240423688800373,1.1084076285624493,-0.15654615654615656,63.16531370858392,70.30668117133486,-2.1849446702618707,-10.231355125412904,-8.852143169692454,-38.01085468159249,20.282143595088176,3.8900146484375,18.424410789431704,7.992007446289051,-11.895157411185721,27.879172303763823,-1.951574982448335,17.935589875026437,-25.82460217957555,82.07550873519597,20.19893958915474,9.943582428737374,7,-1.7400054931640625,-22.510009765625,-15.597496032714844,-41.59001159667969,2.91998291015625,0,0.004744175893084179,-1.5793180861512557,378.5,-1.3534855662603573,370.260009765625,1.0643749123053179,376.25,0.004744175893084179
|
|
4011,2023-07-05,375.989990234375,381.1499938964844,374.1000061035156,376.3299865722656,1000100.0,-0.009014030718020094,-2.422353577327911,0.6938839063278525,58.3133606965108,68.21668133040025,0.06628354653929591,-5.5564934983018475,-5.60247904826042,-33.87684595135141,20.667603754278975,7.04998779296875,16.23961790894373,3.5944946289062614,-15.077604057799249,22.26659331561177,-5.741554714446465,12.930543972258988,-21.073205006455055,52.74435647451416,-5.4723851291656445,9.33604934335275,7,-0.3199920654296875,-19.089996337890625,-13.412483215332031,-38.16999816894531,8.559997558593807,2,0.0017553756197019599,1.1084076285624493,379.4100036621094,-1.5793180861512557,378.5,-1.3534855662603573,370.260009765625,0.0017553756197019599
|
|
4012,2023-07-06,367.0299987792969,373.489990234375,366.010009765625,370.0,1136000.0,-0.02383039891432448,-1.986032515670019,8.735391796068576,38.934790569802985,63.69397641088225,8.02328962938185,4.501422799902684,2.964445368865995,-24.266394264050405,20.818419690622424,9.97998046875,13.508553506128692,-5.915997314453136,-23.149043010321975,11.317048381415702,-14.532520162387527,2.7005255334812546,-10.835085155806212,6.584826705754409,-45.10676871392465,8.616522847934407,7,6.725006103515625,-10.1300048828125,-5.182502746582031,-29.210006713867188,14.100006103515625,3,0.04623600598627786,-2.422353577327911,375.989990234375,1.1084076285624493,379.4100036621094,-1.5793180861512557,378.5,0.04623600598627786
|
|
4013,2023-07-07,363.739990234375,367.8999938964844,363.260009765625,366.0,934100.0,-0.008963868228384908,-1.8820039426795057,0.760945736274802,28.47046187493565,60.32894855607556,10.151616195483257,9.026866588299526,6.091009024167761,-20.321687326820665,21.05582228362442,4.639984130859375,10.216546499881872,-9.696505737304676,-25.11334689833575,5.720335423726397,-17.40492631782024,-1.9880851567891114,-6.318073351136491,2.6314732770274794,-41.41204288525394,7.708420580515536,7,8.6400146484375,-6.839996337890625,-3.9624862670898438,-24.639984130859375,21.279998779296875,4,0.03975373167888141,-1.986032515670019,367.0299987792969,-2.422353577327911,375.989990234375,1.1084076285624493,379.4100036621094,0.03975373167888141
|
|
4014,2023-07-10,369.5199890136719,372.8800048828125,364.2900085449219,364.7200012207031,1043300.0,0.015890468286350767,-2.0353487970841018,-2.123879226531274,36.2972012549004,56.50257033960854,4.056712461316636,4.631858706550247,0.20716847934693305,-25.52935826073565,21.61139985138832,9.1400146484375,7.225395515197533,-4.6450057983398665,-17.557259812018742,8.26724821533901,-11.101132805179304,1.8111212084995714,-10.920149001075401,34.32008004176092,-4.107507925789179,6.456127006839441,7,2.860015869140625,-12.6199951171875,-12.857490539550781,-30.084991455078125,13.660003662109375,0,0.03512668156592702,-1.8820039426795057,363.739990234375,-1.986032515670019,367.0299987792969,-2.422353577327911,375.989990234375,0.03512668156592702
|
|
4015,2023-07-11,379.4800109863281,380.0899963378906,371.3800048828125,371.4400024414063,887300.0,0.02695394638661286,-1.1348008691522027,1.6750060399526858,46.58725347653472,53.6832578177131,-5.596718893147624,-4.032176863158611,-9.908802328429147,-34.89803326959509,22.074497779784767,10.57000732421875,4.221060823616767,4.361015319824219,-6.994685652877251,15.716716292525689,-1.3168351665265163,10.038865806174954,-19.749364769548038,90.66526332309256,55.71996446083719,5.677850486350739,7,-7.100006103515625,-10.595016479492188,-24.94751739501953,-40.045013427734375,1.67999267578125,1,0.0032149288114864394,-2.0353487970841018,369.5199890136719,-1.8820039426795057,363.739990234375,-1.986032515670019,367.0299987792969,0.0032149288114864394
|
|
4016,2023-07-12,383.3200073242188,384.739990234375,378.5499877929688,383.6000061035156,979900.0,0.010119100418253701,3.8360016689514964,-0.034825681805235056,53.89397954042909,51.14657327209611,-9.004028915528522,-7.0407474241606,-13.922982086447007,-38.203774124264385,22.17995662548627,6.190002441406193,4.050413663973416,7.444010925293014,-3.9823442451813094,18.870366095767338,1.730833340055824,13.157188510530204,-22.503787151422443,93.38927280580145,58.42146703108068,5.713177585237165,7,-9.320007324218807,-14.43501281738287,-26.007514953613338,-40.56001281738287,-7.02001953125,2,-0.0025827526167080395,-1.1348008691522027,379.4800109863281,-2.0353487970841018,369.5199890136719,-1.8820039426795057,363.739990234375,-0.0025827526167080395
|
|
4017,2023-07-13,379.5400085449219,387.7300109863281,379.3399963378906,386.989990234375,702000.0,-0.009861209190940357,-1.137581687912327,26.607193460495864,51.29850130868385,49.47070187916982,-5.2615747916161695,-2.5088543101355754,-10.52780573019794,-33.85178780757985,22.270098106588478,8.3900146484375,3.297597464132423,3.105010986328125,-7.857628739004838,14.067650711661088,-2.376308876338328,8.586330848994578,-17.68163737434986,66.53043713591235,28.20494485070016,5.481319862666473,7,-4.0449981689453125,-10.225006103515625,-22.227516174316406,-34.62001037597656,1.75,3,0.013200134729548507,3.8360016689514964,383.3200073242188,-1.1348008691522027,379.4800109863281,-2.0353487970841018,369.5199890136719,0.013200134729548507
|
|
4018,2023-07-14,380.4100036621094,381.7799987792969,377.5199890136719,379.7300109863281,660000.0,0.0022922355946686235,1.4912462299002374,-0.09127440900209323,55.31034519045852,48.03013418009333,-5.073962988676158,-3.295797744912363,-11.643759585258238,-34.1154577496514,21.81462146001955,4.260009765625,2.4201798002996497,3.815005493164051,-7.28777306260406,14.917784048932162,-1.736383784720033,9.366394771048135,-16.999334102592,68.77130306399577,26.046860094235015,5.551389277884061,7,-4.9149932861328125,-11.095001220703125,-23.097511291503906,-33.785003662109375,4.489990234375,4,0.0018926979148072842,-1.137581687912327,379.5400085449219,3.8360016689514964,383.3200073242188,-1.1348008691522027,379.4800109863281,0.0018926979148072842
|
|
4019,2023-07-17,383.6900024414063,385.3500061035156,378.3999938964844,379.0700073242188,809400.0,0.00862227267348703,-1.3322102632899022,6.79418364599228,58.157903322550155,47.4737552483118,-8.426472043467754,-6.843165078311301,-15.213078081996798,-36.66410810849669,21.196737635088137,6.95001220703125,1.2275799600425898,7.042004394531318,-4.191424432211647,18.275433221274284,1.4252899811598354,12.658718807902801,-18.82017239628027,75.2904768393137,27.257914648875705,5.61671441337147,7,-8.194992065429744,-14.375000000000057,-26.377510070800838,-35.86500549316412,-4.269989013671932,0,0.0034663049957073255,1.4912462299002374,380.4100036621094,-1.137581687912327,379.5400085449219,3.8360016689514964,383.3200073242188,0.0034663049957073255
|
|
4020,2023-07-18,385.4200134277344,385.5700073242188,379.2300109863281,384.3800048828125,935200.0,0.004508876893638325,8.462706962125498,0.22511031257431235,58.821640696934594,47.53023080391444,-10.297166367601562,-8.837243207427491,-17.184098935125633,-37.68376683816871,20.358086275498387,6.339996337890682,0.966155413248373,8.652014160156227,-2.9143628309586234,20.218391151271078,2.8688256645988304,14.435202655713624,-19.178572526136236,77.37519503111531,24.22144051243096,5.783188495557424,7,-9.925003051757812,-14.550003051757812,-28.107521057128906,-35.68501281738281,-7.71002197265625,1,-0.005811895267273437,-1.3322102632899022,383.6900024414063,1.4912462299002374,380.4100036621094,-1.137581687912327,379.5400085449219,-0.005811895267273437
|
|
4021,2023-07-19,390.510009765625,394.5400085449219,384.8699951171875,385.0,1478200.0,0.01320636230750627,-2.3518130659219767,5.298042782945509,60.94566054566203,49.97588302345434,-14.651677111076367,-14.097118194770474,-22.610834175369007,-42.047039133474186,19.94742196589519,9.670013427734375,0.053407984546595344,13.391009521484364,0.604060825028057,26.17795821794067,6.99753517325621,19.784483869712517,-22.979254658943034,76.32200849183808,22.368872256175337,6.393474348228152,7,-11.610000610351562,-14.660003662109375,-33.19751739501953,-38.87001037597656,-30.290008544921875,2,-0.02394306386442513,8.462706962125498,385.4200134277344,-1.3322102632899022,383.6900024414063,1.4912462299002374,380.4100036621094,-0.02394306386442513
|
|
4022,2023-07-20,381.8599853515625,390.8299865722656,381.42999267578125,386.5799865722656,1341500.0,-0.022150583077893526,-2.3691815472121194,-0.8566230227302938,58.554548106111056,53.31855927136271,-4.1088874014038765,-5.488266864743423,-14.248651415699953,-32.55833125055722,19.262459412642478,9.399993896484375,-0.7393138205438277,4.5884857177734375,-8.355166391776493,17.532137827323368,-1.8833403370015276,11.060311772548403,-12.168489969821337,25.499361677711796,-33.317863309026855,6.471826054774973,7,-2.444976806640625,-2.9599761962890625,-24.54749298095703,-23.864990234375,-16.269989013671875,3,-0.014560304226364118,-2.3518130659219767,390.510009765625,8.462706962125498,385.4200134277344,-1.3322102632899022,383.6900024414063,-0.014560304226364118
|
|
4023,2023-07-21,382.9599914550781,388.3800048828125,381.0,384.6199951171875,2641800.0,0.0028806529767786415,-1.6451694057808526,0.35169560016810525,53.676217192758095,55.24956104223578,-2.4538746800338345,-6.529236596892133,-15.61611230202982,-32.839870357990094,18.737114896004588,7.3800048828125,-1.0422987904613592,5.4384918212890625,-7.751943592256907,18.628927234835032,-1.1567258854839224,12.033709528062047,-11.280615020282482,28.252747335859446,-26.46130549458362,6.595217706772984,7,1.52587890625e-05,-4.0599822998046875,-25.665000915527344,-24.964996337890625,-17.1199951171875,4,-0.004360724220331846,-2.3691815472121194,381.8599853515625,-2.3518130659219767,390.510009765625,8.462706962125498,385.4200134277344,-0.004360724220331846
|
|
4024,2023-07-24,380.3900146484375,384.3500061035156,376.80999755859375,382.42999267578125,1211900.0,-0.006710823229538532,1.5646266270838092,1.2288997150473389,50.786272778601266,55.7161187424654,2.0340724231379,-3.6635100028792635,-13.280623736157338,-29.44049813265474,18.369792010942085,7.540008544921875,0.4396153658706794,2.5615142822265398,-10.594086605737346,15.717115170190425,-4.0162861617553745,9.139314726208454,-6.881787644831775,20.191849247044203,-29.778058807221143,6.57780044398194,7,5.2849884033203125,-1.4900054931640625,-17.76752471923828,-22.39501953125,-5.660003662109375,0,0.011856197782202704,-1.6451694057808526,382.9599914550781,-2.3691815472121194,381.8599853515625,-2.3518130659219767,390.510009765625,0.011856197782202704
|
|
4025,2023-07-25,382.1199951171875,383.1099853515625,378.7300109863281,380.0,725600.0,0.004547912411288824,1.1365855837079823,-1.0392244861323041,55.05525679460256,55.84514954848468,0.8023289056380918,-4.991785927333638,-15.165348718843404,-30.327233366867063,17.916221148176742,4.379974365234375,2.9263415955209666,3.873994445800804,-9.269272773086811,17.01726166468842,-2.697639163643032,10.44562805524464,-6.929225590276474,29.949206250849862,-18.857215541713423,6.5716336094438095,7,3.5550079345703125,-3.2199859619140625,-20.279998779296875,-24.125,-5.389984130859375,1,-0.007065795362593108,1.5646266270838092,380.3900146484375,-1.6451694057808526,382.9599914550781,-2.3691815472121194,381.8599853515625,-0.007065795362593108
|
|
4026,2023-07-26,378.9800109863281,381.5400085449219,375.7999877929688,380.92999267578125,782400.0,-0.008217272508590945,2.6214488567990015,-0.91980480221109,60.90130700540194,56.912127959231135,3.645283522727482,-1.5816268949679966,-12.18368017429816,-26.388191163555916,17.303596490221448,6.320007324218693,4.7541406597771925,0.5110092163085938,-12.516912345983258,13.538930778600445,-6.00295156483736,7.024969997454548,15.55999755859375,21.157840662899215,-31.62657380126095,6.513960781145929,7,6.1899871826171875,-0.0800018310546875,-16.08751678466797,-20.985015869140625,2.279998779296875,2,-0.003351151761130211,1.1365855837079823,382.1199951171875,1.5646266270838092,380.3900146484375,-1.6451694057808526,382.9599914550781,-0.003351151761130211
|
|
4027,2023-07-27,370.75,382.8800048828125,368.760009765625,381.4200134277344,1261800.0,-0.02171621391035583,1.0779983697006852,5.471853138645007,55.86611695868201,56.97388037792263,11.730941375985253,6.551088716868662,-4.195085095091372,-17.481576735231897,16.264191430850445,14.1199951171875,5.1292688209553035,-7.444001770019554,-20.89448433289914,6.006480792860032,-14.169243051459375,-0.7187604885797327,23.415208129882785,10.142664269226701,-46.96220874257064,6.725241281439798,7,10.900009155273438,8.150009155273438,-7.857505798339844,-12.7550048828125,33.44000244140631,3,-0.028401884772210062,2.6214488567990015,378.9800109863281,1.1365855837079823,382.1199951171875,1.5646266270838092,380.3900146484375,-0.028401884772210062
|
|
4028,2023-07-28,377.9599914550781,378.6400146484375,374.5299987792969,375.8699951171875,1041400.0,0.019447043708909373,1.382588389311019,-0.1958756989431836,56.89768180108601,56.833855764426616,4.623028688777026,-0.055296944156225436,-11.432612231574012,-23.77089207094275,15.701837304999739,7.8900146484375,4.8519794373524405,-0.6190093994140398,-13.543816891649215,12.305798092821135,-7.081413145531656,5.843394346703576,15.189008740234328,59.01208371096969,-0.9346397501344654,6.462403746117588,7,3.6900177001953125,0.9400177001953125,-15.067497253417969,-19.964996337890625,23.850006103515625,4,-0.032728318861383277,1.0779983697006852,370.75,2.6214488567990015,378.9800109863281,1.1365855837079823,382.1199951171875,-0.032728318861383277
|
|
4029,2023-07-31,378.5299987792969,382.0700073242188,377.3900146484375,377.9599914550781,867200.0,0.001508115507210972,-4.47380068532274,0.2727312550193473,49.082822349789694,55.751764836966075,3.6253446326383028,-0.656606140397912,-12.046666366688214,-23.363013343834382,15.206319854318446,4.679992675781307,5.046078289518789,-0.05050201416014488,-12.975277866443435,12.874273838123145,-6.512889940301761,6.4118859119814715,13.643441798828064,68.0836629662711,11.525985833762235,6.462387926141639,7,3.1200103759765625,0.3700103759765625,-14.860000610351562,-20.535003662109375,20.470001220703125,0,-0.033524429985284154,1.382588389311019,377.9599914550781,1.0779983697006852,370.75,2.6214488567990015,378.9800109863281,-0.033524429985284154
|
|
4030,2023-08-01,381.2099914550781,382.30999755859375,376.0,376.989990234375,1096100.0,0.007080000751390481,-1.035489094855804,7.403415783274441,47.91623845795432,54.304051271665216,0.3188926522292377,-3.3674868371241473,-14.949374337045299,-25.104434834118592,14.528752579237537,6.30999755859375,4.967419908170029,2.539491271972679,-10.434578777075046,15.513561321020404,-3.947543752551212,9.02652629649657,10.026911890546842,88.17270534533289,34.77553677099489,6.487035024523874,8,-1.4149932861328125,-2.3099822998046875,-16.75249481201172,-23.214996337890625,17.779998779296875,1,-0.016998453907296374,-4.47380068532274,378.5299987792969,1.382588389311019,377.9599914550781,1.0779983697006852,370.75,-0.016998453907296374
|
|
4031,2023-08-02,376.6499938964844,378.5799865722656,375.0,377.4599914550781,916200.0,-0.011961904621618724,1.3475415741129855,-0.19194249390733362,47.18924707438315,53.041240045917675,3.0241086423357046,1.3117456641137437,-10.341811459514474,-19.557867281079325,14.207361631117287,6.209991455078125,4.277471509491193,-2.0535064697265852,-15.00220180417648,10.895188864723309,-8.527854136951532,4.420841197498362,13.68783370594059,55.87809390426295,3.9710856541093236,6.474347667224948,8,1.920013427734375,2.2500152587890625,-10.375,-18.654998779296875,19.709991455078125,2,0.0002124441554238743,-1.035489094855804,381.2099914550781,-4.47380068532274,378.5299987792969,1.382588389311019,377.9599914550781,0.0002124441554238743
|
|
4032,2023-08-03,384.0,385.45001220703125,375.0,375.760009765625,1055500.0,0.019514154314670407,-1.1413938014358256,-10.172858111672067,53.10070592675884,52.97729434969553,-4.4593624973495025,-4.955811465319073,-17.383456565964707,-25.780089956702227,15.049369338738666,10.45001220703125,3.5221393650889468,4.447999572753929,-7.462275501230806,16.358274646738664,-1.5071379642384386,10.403137109746297,5.474714888952974,86.72151626344574,35.42145536142902,5.9551375369923685,8,-6.894989013671875,-5.0999908447265625,-16.56000518798828,-26.0050048828125,13.440002441406307,3,-0.0071353912353515625,1.3475415741129855,376.6499938964844,-1.035489094855804,381.2099914550781,-4.47380068532274,378.5299987792969,-0.0071353912353515625
|
|
4033,2023-08-04,378.20001220703125,386.4700012207031,377.42999267578125,385.4100036621094,907700.0,-0.015104134877522823,-1.0662804607963838,-0.875,45.45605638555721,52.38504808380175,0.664270812259872,2.090194895195168,-11.03762294085783,-18.820946028712683,16.260268409676204,9.040008544921875,1.9426952102975292,-2.0749893188476562,-11.423934574763791,7.273955937068479,-6.749461946805752,2.5994833091104397,10.446114476988612,27.89897006510593,-19.52514692321034,4.674472627958074,8,-0.5850067138671875,0.6999969482421875,-9.917518615722656,-20.20501708984375,9.91998291015625,4,0.06872022579456671,-1.1413938014358256,384.0,1.3475415741129855,376.6499938964844,-1.035489094855804,381.2099914550781,0.06872022579456671
|
|
4034,2023-08-07,382.5,383.0899963378906,377.1900024414063,380.95001220703125,761500.0,0.011369613046481986,3.32237077445891,-0.21497775727280038,47.68179124467528,51.565774133809825,-3.6933334994506595,-1.2516776834520442,-14.431376640792564,-21.960133407492776,17.030733038688727,5.899993896484318,1.1910929534108732,1.5759979248047102,-6.3182969165800955,9.470292766189516,-2.371149495887664,5.523145345497085,5.350682007284092,65.3879616548135,20.853883144281994,3.9471474206923993,8,-4.8849945068359375,-3.5999908447265625,-14.872505187988281,-24.5050048828125,6.470001220703125,0,0.0504836537479576,-1.0662804607963838,378.20001220703125,-1.1413938014358256,384.0,1.3475415741129855,376.6499938964844,0.0504836537479576
|
|
4035,2023-08-08,380.70001220703125,381.1099853515625,373.7099914550781,378.6400146484375,860600.0,-0.004705850439133963,4.138984846879305,1.3290411498326442,41.78253711808254,49.44146636855211,-2.364617558657642,0.6792198287990345,-11.655173557918488,-18.96816887632383,17.0212883230978,8.790008544921875,0.715515722903092,-0.2849899291992415,-8.151108125218343,7.58112826681986,-4.218049027208792,3.6480691688103093,6.387042910586501,54.78068497082177,13.678187389805359,3.9330590980095606,8,-3.0850067138671875,-1.8000030517578125,-13.415016174316406,-22.70501708984375,8.03997802734375,1,0.048069312335658365,3.32237077445891,382.5,-1.0662804607963838,378.20001220703125,-1.1413938014358256,384.0,0.048069312335658365
|
|
4036,2023-08-09,382.3299865722656,386.0,376.6300048828125,382.0,748100.0,0.004281519077934615,1.4432799774003207,0.16018784628603597,50.44617637191774,48.83925074780053,-3.877148484861266,-1.084321031869706,-12.202810301178488,-19.451169835968017,16.820181905116176,9.3699951171875,0.6649157271214676,1.3944854736328125,-6.422067143138179,9.211038090403804,-2.513790834752683,5.302761782018308,4.02398673127243,67.55476896584712,23.46739475604103,3.9082763083854983,8,-2.239990234375,-3.4299774169921875,-15.044990539550781,-24.334991455078125,7.600006103515625,2,0.04357493329642459,4.138984846879305,380.70001220703125,3.32237077445891,382.5,-1.0662804607963838,378.20001220703125,0.04357493329642459
|
|
4037,2023-08-10,384.5499877929688,394.6400146484375,383.3699951171875,385.8800048828125,937600.0,0.0058065056330169895,-5.10840762856245,-4.0305188199387905,51.47796959809649,48.23706050302391,-4.396053211794822,-3.066988676984522,-13.175660717666744,-20.45717147766021,16.662855586275477,12.310028076171875,0.2043938392060909,3.363987731933662,-4.584265572956724,11.312241036824048,-0.6101389205115311,7.338114384378855,-15.789978027343807,51.79161168502655,5.465750348639702,3.974126652445207,8,-0.37498474121099434,-5.599975585937557,-18.264991760253963,-26.554992675781307,-1.7399902343750568,3,0.030711215533705483,1.4432799774003207,382.3299865722656,4.138984846879305,380.70001220703125,3.32237077445891,382.5,0.030711215533705483
|
|
4038,2023-08-11,381.1300048828125,383.6000061035156,377.739990234375,382.9800109863281,650100.0,-0.008893467738185223,2.792895025332583,1.3909641595154558,50.67715198498693,48.414208240268046,-0.5354206872445388,0.4318413568879578,-8.370712638865882,-15.810153987764238,16.447980419573803,6.809997558593807,-0.48803541160452824,-0.0919952392578125,-8.031967601728297,7.847977123212672,-4.061981420493055,3.87799094197743,-11.85239501953123,35.45152988692615,-13.59434257371474,3.969986181235254,8,3.0449981689453125,-2.17999267578125,-15.802505493164062,-23.135009765625,3.32000732421875,4,0.04279379043801268,-5.10840762856245,384.5499877929688,1.4432799774003207,382.3299865722656,4.138984846879305,380.70001220703125,0.04279379043801268
|
|
4039,2023-08-14,385.0199890136719,387.42999267578125,379.5299987792969,380.0,861300.0,0.010206449455627098,-1.6510084640317055,-2.713498622589532,52.5528161919688,48.92938354404744,-3.808489125442634,-3.5346163166975657,-10.686563339394297,-18.52361005678995,16.054139305874806,7.899993896484375,-0.13105703657060985,3.7314895629882585,-4.31705075924134,11.780029885217857,-0.29278059812651236,7.755759724103029,-15.235131054687486,54.0371955353693,2.46932276211286,4.024270161114788,8,-0.8449859619140625,-5.5549774169921875,-20.379989624023438,-27.024993896484375,6.860015869140625,0,0.00805154587287027,2.792895025332583,381.1300048828125,-5.10840762856245,384.5499877929688,1.4432799774003207,382.3299865722656,0.00805154587287027
|
|
4040,2023-08-15,383.17999267578125,385.45001220703125,378.010009765625,383.0,941700.0,-0.004778963145794735,2.1525222091474534,0.03585519316696556,53.78377352950395,49.662108705727526,-1.8547025726408606,-1.972154594344488,-8.457063643547542,-15.584399386869109,15.548877179410875,7.44000244140625,-0.39520022309324077,2.0034942626953125,-5.8632607092062585,9.870249234596884,-1.9298832232554446,5.93687174864607,-12.898031583007821,36.36859656495276,-18.259172584520165,3.933377485950782,8,0.9950103759765625,-1.47998046875,-18.539993286132812,-25.18499755859375,0.720001220703125,1,0.015110414571725794,-1.6510084640317055,385.0199890136719,2.792895025332583,381.1300048828125,-5.10840762856245,384.5499877929688,0.015110414571725794
|
|
4041,2023-08-16,381.1600036621094,389.7799987792969,381.0799865722656,384.7799987792969,743500.0,-0.005271645316254903,-3.6031453852612545,-20.111902339776194,60.559979345328614,50.49091686334639,0.974821970976393,-0.7257709863241644,-5.77287171538012,-12.537475079571607,14.467038400934973,8.70001220703125,-0.1483935209827223,0.4510055541992415,-6.077836008150484,6.979847116548967,-2.8134152269756214,3.7154263353741044,-10.390881498222654,20.23673661020622,-38.36499273110317,3.264420781174858,8,3.0149993896484375,0.540008544921875,-10.527503967285156,-23.165008544921875,6.889984130859432,2,0.01988662634966576,2.1525222091474534,383.17999267578125,-1.6510084640317055,385.0199890136719,2.792895025332583,381.1300048828125,0.01988662634966576
|
|
4042,2023-08-17,376.2999877929688,384.0199890136719,376.0400085449219,383.8500061035156,831400.0,-0.01275059246103083,1.0228128058049268,2.0856432304838823,48.23177800012619,50.79933037607628,5.171572953883185,3.8961016061704754,-0.2778919557609356,-6.75186738530391,13.540649608569394,7.97998046875,-0.13898613058165665,-4.131010437011639,-10.92173692127551,2.659716047252232,-7.526373679143603,-0.7356471948796752,-5.053447779391092,1.8921356100858808,-54.317216070816954,3.3953632421319493,8,7.875015258789006,5.400024414062443,-4.857490539550838,-18.304992675781307,8.029998779296818,3,0.03622111433687136,-3.6031453852612545,381.1600036621094,2.1525222091474534,383.17999267578125,-1.6510084640317055,385.0199890136719,0.03622111433687136
|
|
4043,2023-08-18,381.2900085449219,382.6499938964844,371.45001220703125,372.5899963378906,945500.0,0.01326075183052744,-1.040073153377507,-1.1523167029777894,52.68692935431697,51.35545683270313,0.7442262946129858,-1.291669469924102,-4.494495623167381,-10.838078769135109,12.421461675972651,11.199981689453125,0.40259297156399043,0.9425094604492301,-5.757749595296275,7.642768516194735,-2.4076200674235224,4.292638988321983,13.350006103515625,53.682507071658925,-0.9824896650613866,3.3501295278727388,8,1.7550048828125,0.410003662109375,-8.885002136230469,-23.295013427734375,-0.6300048828125,4,0.003986438090713307,1.0228128058049268,376.2999877929688,-3.6031453852612545,381.1600036621094,2.1525222091474534,383.17999267578125,0.003986438090713307
|
|
4044,2023-08-21,384.8999938964844,385.739990234375,381.3399963378906,382.95001220703125,1009200.0,0.009467820479584388,1.4242561813244554,0.22413551188780773,53.52840724719219,52.66055351371531,-2.782084072673399,-4.792150565665281,-7.306052669311498,-13.563425643731762,11.899039389267973,4.449981689453125,0.0965697785455859,4.326995849609375,-2.676016960923107,11.330008660141857,0.825489444343134,7.828502254875616,9.276220703124977,73.37693149106698,22.002375763584638,3.5015064052662517,8,-1.85498046875,-3.199981689453125,-12.494987487792969,-26.904998779296875,-5.759979248046875,0,-0.0011690872865385282,-1.040073153377507,381.2900085449219,1.0228128058049268,376.2999877929688,-3.6031453852612545,381.1600036621094,-0.0011690872865385282
|
|
4045,2023-08-22,379.4200134277344,381.5299987792969,373.5400085449219,380.6000061035156,1122900.0,-0.01423741375850418,4.256610516594053,-0.6051301313050691,52.60291744236864,52.90019141043208,2.7907069410729264,0.5008621980716725,-1.250555964620787,-7.8720336354491565,11.035185806859953,11.3599853515625,0.6657638601018334,-1.0179855346679574,-7.9994960567397015,5.963524987403787,-4.5087407957038295,2.4727697263679147,14.3016771240234,43.4806713539126,-7.021661229719676,3.4907552610358805,8,3.625,2.279998779296875,-7.015007019042969,-21.425018310546875,-0.420013427734375,1,0.032839573596850524,1.4242561813244554,384.8999938964844,-1.040073153377507,381.2900085449219,1.0228128058049268,376.2999877929688,0.032839573596850524
|
|
4046,2023-08-23,377.7099914550781,379.3299865722656,368.8299865722656,374.9599914550781,1411400.0,-0.004506936672126649,2.505848787446505,-2.3305229400506904,43.38866966347206,52.00138030658492,4.220270765608518,2.2249324705617255,0.776166550514688,-5.911294242262329,10.680477995282113,10.59002685546875,0.7280058511066727,-2.6645065307617415,-9.724515806105273,4.3955027445817905,-6.1945111684335075,0.8654981069100245,15.566265529785142,52.513323239013395,6.32014550988017,3.5300046376717527,8,1.595001220703125,3.990020751953125,-4.5274810791015625,-19.714996337890625,7.899993896484375,2,0.016388241194150277,4.256610516594053,379.4200134277344,1.4242561813244554,384.8999938964844,-1.040073153377507,381.2900085449219,0.016388241194150277
|
|
4047,2023-08-24,360.2200012207031,379.4100036621094,359.80999755859375,379.4100036621094,2347100.0,-0.04630534174379952,1.042730965080516,-6.978182705965909,34.82953442347396,50.24053391086126,19.999246224587523,19.906194136753072,18.38034920220673,11.632855600773723,11.447503373016662,19.600006103515625,0.905327916237809,-19.627996826171852,-30.33742657913234,-8.918567073211364,-24.982711702652068,-14.273281949691636,32.078404947656225,1.5811946699557715,-44.98760944509994,5.3547148764802435,8,14.574996948242188,17.0050048828125,17.155006408691406,0.5149993896484375,22.639984130859375,3,0.07725830458596472,2.505848787446505,377.7099914550781,4.256610516594053,379.4200134277344,1.4242561813244554,384.8999938964844,0.07725830458596472
|
|
4048,2023-08-25,365.5899963378906,367.3900146484375,360.4200134277344,362.05999755859375,1138400.0,0.014907542887651504,-1.046999986556068,-0.18394988693071762,35.98539322603017,48.39970913686808,13.626003982093494,14.294858555283895,12.903994916552165,6.2975417799661955,12.255979755263436,7.170013427734375,0.4008622139023146,-13.639501953124977,-26.094572040124717,-1.1844318661252373,-19.867036996624847,-7.411966909625107,24.7591053138828,22.2907844655715,-20.9929587084976,6.227535043499871,8,9.205001831054688,11.635009765625,13.567512512207031,-4.8549957275390625,2.75,4,0.05125958155883148,1.042730965080516,360.2200012207031,2.505848787446505,377.7099914550781,4.256610516594053,379.4200134277344,0.05125958155883148
|
|
4049,2023-08-28,365.8399963378906,367.989990234375,362.9700012207031,367.0899963378906,1191300.0,0.0006838261508910204,2.2918092493646314,-0.35410777117860137,37.359619251534575,46.574803105982596,11.587785494939794,13.750400044694288,12.373617909037193,6.093609292209976,12.70842007354581,5.019989013671875,-0.41780389113051797,-12.755001831054699,-26.577937131565932,1.0679334694565341,-19.666469481310344,-5.843534180799054,22.67675906829203,27.762423758748163,-13.485938952012894,6.911467650255624,8,8.955001831054688,11.385009765625,15.090011596679688,-5.1049957275390625,4.260009765625,0,0.04050953278091263,-1.046999986556068,365.5899963378906,1.042730965080516,360.2200012207031,2.505848787446505,377.7099914550781,0.04050953278091263
|
|
4050,2023-08-29,374.7300109863281,375.8699951171875,363.3500061035156,365.010009765625,1260300.0,0.024300280826120124,1.0866701422885698,-7.7760009765625,44.24592813856575,44.76213074967561,1.5344531808758575,4.585111305410749,3.28817595584934,-2.66640068598349,13.036914114207681,12.519989013671875,-0.7852615516281958,-3.540988159179676,-17.409542102100374,10.327565783741022,-10.475265130640025,3.393288812280673,12.064338948999193,76.12249378360241,36.62364112111962,6.934276971460352,8,-1.95501708984375,2.4949951171875,7.5574951171875,-13.995010375976562,-14.370025634765625,1,0.01176848272840969,2.2918092493646314,365.8399963378906,-1.046999986556068,365.5899963378906,1.042730965080516,360.2200012207031,0.01176848272840969
|
|
4051,2023-08-30,376.7300109863281,379.0,373.5,378.8699951171875,1175800.0,0.005337175943650241,3.583344989382399,-0.22016294877631434,44.05957189136253,44.29855229314632,-1.2963504287980072,2.7314565485718276,1.0968076758921939,-4.51578187341147,13.403607014831803,5.5,-1.594245479388178,-1.5449890136718523,-15.411620005670443,12.321641978326738,-8.478304509671148,5.388326482327443,8.445277806395154,86.32657223866606,46.38403269091838,6.933315495999309,8,-3.95501708984375,0.4949951171875,5.5574951171875,-15.995010375976562,-9.510009765625,2,0.006025506191366992,1.0866701422885698,374.7300109863281,2.2918092493646314,365.8399963378906,-1.046999986556068,365.5899963378906,0.006025506191366992
|
|
4052,2023-08-31,381.260009765625,382.8900146484375,378.5,379.2699890136719,3328500.0,0.012024523258544528,-1.487261284159383,-0.9299231350626755,50.09712004858738,44.01079570362081,-5.64210722084988,-2.1231978833841367,-3.424992766515686,-8.851962679957978,13.173646214799229,6.160003662109375,-2.3115910082718187,3.12200927734375,-10.55937025105851,16.80338880574601,-3.7186804868573518,9.962699041544852,2.393361553050511,92.74586206381392,50.07745611526829,6.84068976420112,8,-8.485015869140625,-4.035003662109375,0.774993896484375,-20.525009155273438,-8.6199951171875,3,0.01140947247158608,3.583344989382399,376.7300109863281,1.0866701422885698,374.7300109863281,2.2918092493646314,365.8399963378906,0.01140947247158608
|
|
4053,2023-09-01,404.1900024414063,406.75,385.1099853515625,393.0,5170400.0,0.0601426640309779,1.653588950052952,5.623058166817493,61.14924575755267,44.8575555381053,-27.918003282803113,-24.24953795687412,-26.05276712549602,-31.491792797724372,13.481361263223857,25.489990234375,-2.7331289007491932,24.752502441406307,6.781562898594871,42.72344198421774,15.76703267000056,33.73797221281205,-44.38000488281256,94.15258650074634,50.73609217137805,8.985469771405725,9,-20.910003662109432,-20.910003662109432,-23.91499328613287,-43.455001831054744,-31.160003662109432,4,-0.05277225305179567,-1.487261284159383,381.260009765625,3.583344989382399,376.7300109863281,1.0866701422885698,374.7300109863281,-0.05277225305179567
|
|
4054,2023-09-05,401.80999755859375,406.9400024414063,397.2799987792969,400.0,1855900.0,-0.005888331894497001,-1.6648285964439813,0.16175131042833607,60.76754293132399,45.76473614798923,-25.576726860090105,-21.448371028953773,-23.27236629174672,-28.79627392940654,13.844224268778865,9.660003662109432,-2.0467067046530474,21.406997680664062,0.8539053856361534,41.96008997569197,11.130451533150108,31.683543828178017,-41.061199951171886,88.23123350814946,42.1088042907638,10.276546147513963,9,-18.43499755859375,-18.43499755859375,-21.534988403320312,-41.07499694824219,-28.45001220703125,1,-0.08329807974930337,1.653588950052952,404.1900024414063,-1.487261284159383,381.260009765625,3.583344989382399,376.7300109863281,-0.08329807974930337
|
|
4055,2023-09-06,399.0,404.4700012207031,396.7699890136719,400.7099914550781,990000.0,-0.0069933490347859895,-1.4959466611270211,-0.944747934581015,60.2176360802294,47.63462130540671,-22.012024946440306,-18.126441471428166,-20.070895345907843,-25.697311570183842,14.700957176656972,7.70001220703125,-2.013962057554295,17.682000732421898,-4.492220114380757,39.85622157922455,6.59489030902057,28.769111155823225,-36.403554199218775,76.25597529390492,25.749655031164636,11.087110423401315,9,-15.625,-15.625,-18.724990844726562,-38.26499938964844,-25.059997558593693,2,-0.07243106239720398,-1.6648285964439813,401.80999755859375,1.653588950052952,404.1900024414063,-1.487261284159383,381.260009765625,-0.07243106239720398
|
|
4056,2023-09-07,398.989990234375,400.8399963378906,396.010009765625,397.5199890136719,830300.0,-2.5087131892198578e-05,-1.1514609826884257,-0.8596541323862724,63.759853900586315,50.849101247308084,-20.859616211893638,-17.71243655192461,-19.68563561500514,-25.45725437009139,15.024776888218769,4.829986572265625,-2.297859654698243,16.83899078369143,-6.70471412351111,40.38269569089397,5.067138330090188,28.61084323729267,-34.61980216796877,72.04637297971274,14.75491197398837,11.77185245360126,9,-15.309982299804688,-15.614990234375,-19.642486572265625,-38.25498962402344,-21.299987792968693,3,-0.09681948376730065,-1.4959466611270211,399.0,-1.6648285964439813,401.80999755859375,1.653588950052952,404.1900024414063,-0.09681948376730065
|
|
4057,2023-09-08,396.3599853515625,401.3800048828125,395.510009765625,401.0499877929688,665600.0,-0.006591656300118154,1.1943756773715133,-3.1904752018933724,59.408151764086796,53.45162997375882,-14.040553537601568,-14.917098474142733,-16.758976769721016,-22.612235723210347,14.546553998771138,5.8699951171875,-2.1585719529945777,13.618486022949241,-10.756306939177364,37.99327898507585,1.4310895418859673,25.805882504012516,-30.287004710156282,51.53454508853292,-5.956754168887599,12.1873964810633,9,-11.404983520507812,-12.9849853515625,-17.624977111816406,-35.62498474121094,20.280029296875,4,-0.07351898579018479,-1.1514609826884257,398.989990234375,-1.4959466611270211,399.0,-1.6648285964439813,401.80999755859375,-0.07351898579018479
|
|
4058,2023-09-11,397.4400024414063,399.30999755859375,392.7699890136719,396.3599853515625,764200.0,0.0027248388580038974,1.7136923680844867,-0.23028070951706403,58.08406653270312,55.75434633833311,-11.3177050017606,-15.507645677079836,-17.330568809515626,-23.53456051486819,14.694083236636995,6.540008544921875,-1.235193564373958,13.883003234863338,-11.34133048493112,39.1073369546578,1.270836374966109,26.495170094760567,-29.7323409280001,32.95701483665493,-21.59438009909514,12.61216685989723,9,-12.29499816894537,-14.065002441406307,-19.437492370605526,-36.705001831054744,15.5,0,-0.06239932478015975,1.1943756773715133,396.3599853515625,-1.1514609826884257,398.989990234375,-1.4959466611270211,399.0,-0.06239932478015975
|
|
4059,2023-09-12,388.1199951171875,400.42999267578125,387.17999267578125,396.2699890136719,1102000.0,-0.02345009879973725,-1.6420741002181567,-7.5461712348116965,55.343965490416004,56.9874615996498,1.6707806340001525,-6.2646791174297505,-7.865593266522694,-14.071453465104867,14.256120232123532,13.25,1.6871127613317753,4.407995605468727,-20.89217454477506,29.708165755712514,-8.242089469653138,17.058080680590592,-18.84303996666131,5.436680028028855,-48.42836084979067,12.65008507512189,9,2.100006103515625,-4.7449951171875,-9.86248779296875,-27.384994506835938,17.489990234375,1,-0.03887971897282538,1.7136923680844867,397.4400024414063,1.1943756773715133,396.3599853515625,-1.1514609826884257,398.989990234375,-0.03887971897282538
|
|
4060,2023-09-13,388.9700012207031,392.9800109863281,385.55999755859375,386.6700134277344,898600.0,0.002190060069590105,-2.283177595333261,-0.28220730250618775,56.990318043480876,58.4242111721074,3.4119433204930374,-7.018514289474069,-8.587101701705251,-14.87718777398112,13.93491379115872,7.420013427734375,4.431820489623192,4.96850128173827,-20.43831809499511,30.37532065847165,-7.734908406628449,17.67191097010499,-18.18652417854173,21.55500684812593,-31.139259903660882,12.7034096883667,9,3.75,-5.595001220703125,-10.712493896484375,-28.235000610351562,7.220001220703182,2,-0.04013167036057219,-1.6420741002181567,388.1199951171875,1.7136923680844867,397.4400024414063,1.1943756773715133,396.3599853515625,-0.04013167036057219
|
|
4061,2023-09-14,388.739990234375,394.17999267578125,384.30999755859375,394.17999267578125,914200.0,-0.0005913334848607343,2.628673046931975,-2.3652310060239365,72.53473613749479,60.91727962643043,6.173988601430324,-6.526110130765346,-8.118362328199623,-14.621197173309042,13.141707574488148,9.8699951171875,7.2899443705921385,4.359490966796898,-21.094955923639873,29.813937857233668,-8.367732478421487,17.086714412015283,-16.510252176243796,25.9519084651828,-31.836037435935534,12.727223445218376,9,6.885009765625,-5.364990234375,-10.48248291015625,-28.004989624023438,7.080017089843807,3,-0.03807168844153552,-2.283177595333261,388.9700012207031,-1.6420741002181567,388.1199951171875,1.7136923680844867,397.4400024414063,-0.03807168844153552
|
|
4062,2023-09-15,389.92999267578125,390.0,383.6700134277344,388.8999938964844,1411000.0,0.003061178348769289,9.820365685072641,-0.1893379259275881,70.59219009073152,61.9664956634503,7.088598896554686,-7.001606494061605,-8.762034890319455,-15.835039281937725,12.957962482129059,6.329986572265625,9.293479756651436,4.867993164062511,-20.404731786831917,30.14071811495694,-7.768369311384731,17.504355639509754,-16.311844042319024,37.35075775094639,-23.89761762283289,12.636362475447218,9,5.3750152587890625,-6.55499267578125,-10.434989929199219,-29.194992065429688,12.529998779296875,4,-0.031390225077023604,2.628673046931975,388.739990234375,-2.283177595333261,388.9700012207031,-1.6420741002181567,388.1199951171875,-0.031390225077023604
|
|
4063,2023-09-18,382.80999755859375,391.989990234375,381.67999267578125,391.70001220703125,1178000.0,-0.01825967545694196,1.177408543659285,-8.63109241207668,62.86189571482162,62.19920152828338,12.132799319792582,0.25096832744679887,-1.061117684675878,-8.643849527164889,13.249429160956725,10.30999755859375,11.167515539851763,-2.328001403808571,-27.562078422667582,22.90607561505044,-14.945039913238077,10.289037105620935,-7.858974772813781,6.026692708333333,-57.00130522266402,12.617038509429506,9,10.264999389648438,0.56500244140625,-1.2474899291992188,-22.024993896484375,20.55999755859375,0,0.0883728672333477,9.820365685072641,389.92999267578125,2.628673046931975,388.739990234375,-2.283177595333261,388.9700012207031,0.0883728672333477
|
|
4064,2023-09-19,384.45001220703125,386.4400024414063,379.4200134277344,382.6499938964844,740800.0,0.004284147903390378,1.4290624554511622,-0.2024764167135815,58.2765590219833,61.98352629958937,8.684581072409856,-1.5014673247646897,-2.2755109207255373,-10.204485958119562,13.14318411995712,7.019989013671932,12.391575209343046,-0.6654876708984148,-25.90126056493972,24.57028522314289,-13.283374117919038,11.952398776122209,-8.21943023502621,34.07863042871468,-26.165556089847065,12.617886447020643,9,5.9499969482421875,-1.07501220703125,-2.8875045776367188,-23.665008544921875,12.25,1,0.07410583776762336,1.177408543659285,382.80999755859375,9.820365685072641,389.92999267578125,2.628673046931975,388.739990234375,0.07410583776762336
|
|
4065,2023-09-20,391.8800048828125,397.989990234375,387.8800048828125,389.1499938964844,1487700.0,0.019326290648626898,-2.8368145836108103,1.5166573419459843,61.80824701758121,61.76668109036658,0.15467039088520096,-8.379761432359658,-9.505860031061047,-17.593160399180647,14.336936342724332,13.53997802734375,10.891383663918248,6.141505432128895,-19.11743775579822,31.40044862005601,-6.487966161834663,18.770977026092453,-14.421046092031418,67.09750682414655,9.73317462754531,12.629471593963569,9,-1.4799957275390625,-8.5050048828125,-10.05999755859375,-31.095001220703125,-3.260009765625,2,0.035036185305896916,1.4290624554511622,384.45001220703125,1.177408543659285,382.80999755859375,9.820365685072641,389.92999267578125,0.035036185305896916
|
|
4066,2023-09-21,383.8999938964844,390.4800109863281,383.75,387.4400024414063,1543700.0,-0.02036340432504191,-2.505217398215038,-1.2967012084018228,51.95264904504001,60.93829189936139,6.447036364361736,0.09250938424429478,-1.53861118527891,-9.64735440443252,14.932112308517532,8.1300048828125,9.271093798923232,-2.14800567626952,-27.143057218684874,22.847045866145834,-14.645531447477197,10.349520094938157,-5.261793359678279,24.12485764197594,-27.57573991957427,12.49752577120769,9,6.0250091552734375,-0.524993896484375,-0.9624862670898438,-23.114990234375,2.920013427734432,3,0.03201356796123278,-2.8368145836108103,391.8800048828125,1.4290624554511622,384.45001220703125,1.177408543659285,382.80999755859375,0.03201356796123278
|
|
4067,2023-09-22,388.0499877929688,391.7099914550781,386.3800048828125,387.5,1102600.0,0.010810091071799866,-2.820808995646562,-0.15536340830525758,33.46989753309303,58.203384232738046,1.1111554772871841,-1.966450632979786,-5.531547755941176,-13.888562269826082,14.772861093065748,7.80999755859375,7.879626178929868,0.6104888916016193,-21.229946365135504,22.450924148338743,-10.309728736766942,11.530706519970181,-8.279715179978723,46.47272559946522,0.1361524682636741,10.920217628368569,9,1.8750152587890057,-4.674987792968807,-5.112480163574276,-15.27998352050787,3.700012207031193,4,0.020023243849180083,-2.505217398215038,383.8999938964844,-2.8368145836108103,391.8800048828125,1.4290624554511622,384.45001220703125,0.020023243849180083
|
|
4068,2023-09-25,384.3299865722656,387.5,378.1099853515625,386.0199890136719,1576700.0,-0.00958639695329111,3.0386947733179324,-3.072799911219303,32.57576909855847,55.67358463364276,3.1021584656414234,3.4040142892263248,-1.7225246007283204,-10.214632111227274,14.275197931422987,9.940002441406307,5.966951844890218,-4.046511840820301,-23.407247205942667,15.314223524302065,-13.726879523381513,5.63385584174091,22.610015869140682,31.287724813793695,-9.346715586568514,9.680367682561192,9,3.720001220703125,-0.954986572265625,-1.3924789428710938,-11.559982299804688,9.1500244140625,0,0.04717301672062879,-2.820808995646562,388.0499877929688,-2.505217398215038,383.8999938964844,-2.8368145836108103,391.8800048828125,0.04717301672062879
|
|
4069,2023-09-26,380.6600036621094,384.7200012207031,378.2900085449219,380.6300048828125,1521100.0,-0.00954904128841938,-1.7303627775582007,-0.017750731337354185,32.02667743334389,52.89984678807198,6.261076902668719,8.686567199616889,1.8899298194704102,-6.650370821790375,13.825222043148944,6.42999267578125,4.494653484977221,-8.457495117187477,-25.134927618839413,8.219937384464458,-16.796211368013417,-0.1187788663615379,25.703398437500027,12.82705072548309,-22.338943941068045,8.338716250825955,9,7.389984130859375,2.714996337890625,1.7125091552734375,-7.8899993896484375,14.6300048828125,1,0.059659515674350905,3.0386947733179324,384.3299865722656,-2.820808995646562,388.0499877929688,-2.505217398215038,383.8999938964844,0.059659515674350905
|
|
4070,2023-09-27,379.1400146484375,384.2900085449219,377.0400085449219,382.2099914550781,700400.0,-0.0039930357774626835,1.005529455960627,-102.33672431332656,31.10606842254485,48.29666148641087,6.973368499268588,11.12422749691899,3.277769867527468,-5.229090258911754,14.276630222267212,7.25,2.9208463280247656,-10.197984313964866,-26.176440622367124,5.7804719944373915,-18.187212468166024,-2.208756159763709,26.658319116210976,14.31498670705171,-15.517265795283949,7.989228154201132,9,8.374984741210938,4.2349853515625,3.2324981689453125,-6.3700103759765625,24.3599853515625,2,0.046315337026286985,-1.7303627775582007,380.6600036621094,3.0386947733179324,384.3299865722656,-2.820808995646562,388.0499877929688,0.046315337026286985
|
|
4071,2023-09-28,379.0,382.1499938964844,375.6199951171875,381.5499877929688,1146500.0,-0.00036929536062646484,2.482666015625,0.8306211914868422,32.65390507601343,44.08129648477553,6.242986783975709,12.061418848130756,3.1171930421662637,-5.2638474914091375,15.115173998312661,6.529998779296875,2.1741162230738382,-10.451498413085915,-26.081313260178717,5.178316434006888,-18.266405836632316,-2.6365909895395134,25.648000755859414,21.006871672511604,-5.829020530467165,7.814907423546391,9,7.80499267578125,4.375,3.3725128173828125,-6.2299957275390625,28.92999267578125,3,0.025382572868568598,1.005529455960627,379.1400146484375,-1.7303627775582007,380.6600036621094,3.0386947733179324,384.3299865722656,0.025382572868568598
|
|
4072,2023-09-29,385.6099853515625,389.9599914550781,382.20001220703125,387.3500061035156,1509100.0,0.01744059459515168,1.2298818319338785,0.682364345723913,39.35575352651792,41.469502908297336,-1.1669524811119913,6.107148811218735,-3.4439139163630443,-11.934501531444084,15.738199544156858,10.959991455078125,1.3062895936450332,-4.05901184082029,-19.325717304836587,11.207693623196008,-11.69236457282841,3.5743408911878305,17.29633506597662,69.66522165684528,41.80239013659204,7.633352732008142,9,1.19500732421875,-2.2349853515625,-5.10748291015625,-11.28497314453125,22.34002685546875,4,0.0031379425290378737,2.482666015625,379.0,1.005529455960627,379.1400146484375,-1.7303627775582007,380.6600036621094,0.0031379425290378737
|
|
4073,2023-10-02,382.8599853515625,388.8699951171875,380.8800048828125,384.6000061035156,1197500.0,-0.007131558062462573,-1.8035143513387624,1.0,44.63264309630103,39.9535122498882,1.7778431794660037,7.5650894991202335,-0.7114449069880493,-9.25507132668065,14.461163423467987,7.989990234375,-0.7629364073071656,-5.742510986328114,-19.658408537028095,8.173386564371867,-12.700459761678076,1.2154377890218484,18.40915554795555,50.48808984172992,18.97105841922373,6.957948775349989,10,3.94500732421875,0.8200225830078125,-6.849983215332031,-6.9599761962890625,30.830017089843807,0,0.023220015119298054,1.2298818319338785,385.6099853515625,2.482666015625,379.0,1.005529455960627,379.1400146484375,0.023220015119298054
|
|
4074,2023-10-03,368.3399963378906,381.5299987792969,365.17999267578125,378.8399963378906,1652700.0,-0.03792506286688291,1.0591940901997863,6.034410789764456,33.540760724007484,36.81268043949112,15.390815250086519,20.500072590991408,13.704778833590012,5.143048702812848,13.328618803848338,17.67999267578125,-3.154819925283334,-18.588999938964832,-33.80648808300799,-3.3715117949216733,-26.197744010986412,-10.980255866943253,31.390195814687615,12.752234938564591,-19.197716573851856,7.60874407202159,10,10.104995727539062,16.615005493164062,7.670005798339844,8.885009765625,41.300018310546875,1,0.06825219877934652,-1.8035143513387624,382.8599853515625,1.2298818319338785,385.6099853515625,2.482666015625,379.0,0.06825219877934652
|
|
4075,2023-10-04,370.1000061035156,372.0,366.989990234375,367.760009765625,976300.0,0.00477822061987121,-1.582455698791106,-0.22285679408482142,35.48287426231343,34.98270546363262,11.417034458371859,17.35366710115045,11.803544873116266,3.3021013833837287,12.194253920998841,5.010009765625,-4.644607206515957,-15.383990478515614,-31.24995562557325,0.48197466854202275,-23.316973052044432,-7.451007904986795,26.866170090918843,19.85477671550547,-12.322906094237805,7.932982573528829,10,8.344985961914062,15.044998168945312,5.909996032714844,7.125,36.47998046875,2,0.06806269123475972,1.0591940901997863,368.3399963378906,-1.8035143513387624,382.8599853515625,1.2298818319338785,385.6099853515625,0.06806269123475972
|
|
4076,2023-10-05,360.3599853515625,367.5,360.20001220703125,367.5,1625400.0,-0.026317267201635408,1.04481031269768,-3.051293086583982,29.676970911189898,34.56126917231004,19.519424913570504,25.350995876063394,21.387476361800623,12.921608270591037,11.291619055448896,9.899993896484375,-6.1502441472073315,-23.192510986328102,-41.37232772812706,-5.012694244529143,-32.28241935722758,-14.102602615428623,34.0632961613797,0.5375445432871023,-29.705788506200104,9.089908370899485,10,14.720016479492188,23.21002197265625,14.6400146484375,16.865020751953125,53.310028076171875,3,0.11971366522936955,-1.582455698791106,370.1000061035156,1.0591940901997863,368.3399963378906,-1.8035143513387624,382.8599853515625,0.11971366522936955
|
|
4077,2023-10-06,367.2200012207031,368.7799987792969,354.6600036621094,360.0,1677900.0,0.019036563847254273,1.7311412220612064,-1.01120257817442,39.246798265352574,35.30249463528717,10.497913601763798,17.07120075658588,14.71318543548864,5.987569947990153,10.44912222435197,14.1199951171875,-8.549365560365743,-14.875495910644531,-33.400948886403,3.649957065113938,-24.138222398523794,-5.612769422765268,23.78095336164796,36.71441302488062,3.2670635729667623,9.26272648787924,10,5.089996337890625,13.580001831054688,7.779998779296875,10.0050048828125,49.760009765625,4,0.11085995130916348,1.04481031269768,360.3599853515625,-1.582455698791106,370.1000061035156,1.0591940901997863,368.3399963378906,0.11085995130916348
|
|
4078,2023-10-09,372.6400146484375,372.8699951171875,363.5700073242188,366.8999938964844,1079100.0,0.014759581203957595,2.0000049222045386,0.7950165902318406,42.257772037310914,36.43928292461683,3.6266773259305864,10.222061830775033,9.313272090492319,0.5912020820286443,9.737858537422106,9.299987792968693,-9.594206424518234,-8.215483093261696,-25.707522027369237,9.276555840845845,-16.961502560315466,0.5305363737920743,14.000025823484577,66.9148278885512,32.16152558607557,8.746019467053769,10,-0.33001708984375,8.159988403320312,2.3599853515625,4.584991455078125,57.689971923828125,0,0.0947563229137014,1.7311412220612064,367.2200012207031,1.04481031269768,360.3599853515625,-1.582455698791106,370.1000061035156,0.0947563229137014
|
|
4079,2023-10-10,373.0299987792969,378.8399963378906,371.4400024414063,372.6400146484375,1178500.0,0.0010465438909648128,-4.304638876431708,0.06794124058291554,36.38595759631023,37.025937277257434,2.2803613933464817,9.110719865847443,8.92995826106403,0.21619410703431186,9.430222959553058,7.399993896484318,-9.8711327851845,-7.0709991455078125,-24.545458018309034,10.40345972729341,-15.808228581908452,1.6662302908928268,9.772437275447658,75.9718804033673,43.438197113293924,8.737229436400618,10,-0.720001220703125,7.7700042724609375,10.25,10.25,59.16000366210943,1,0.10899928637151213,2.0000049222045386,372.6400146484375,1.7311412220612064,367.2200012207031,1.04481031269768,360.3599853515625,0.10899928637151213
|
|
4080,2023-10-11,373.3599853515625,375.9599914550781,368.239990234375,374.0,1046300.0,0.0008846113539004996,2.3859672605105007,-1.6411299788715863,41.44201782785963,38.00239424968479,1.1669743756407343,7.959390097790333,8.52421659776769,-0.20021271179598443,9.39063685713201,7.720001220703125,-9.85639164413243,-5.960511779785179,-23.159304806837213,11.238281247266855,-14.559908293311196,2.638884733740838,6.065358816065839,77.336589552333,41.9324232208961,8.599396513526024,10,-1.04998779296875,6.20501708984375,10.0150146484375,10.0150146484375,46.920013427734375,2,0.09717171287842508,-4.304638876431708,373.0299987792969,2.0000049222045386,372.6400146484375,1.7311412220612064,367.2200012207031,0.09717171287842508
|
|
4081,2023-10-12,373.9400024414063,374.8999938964844,366.989990234375,374.8999938964844,1250900.0,0.0015535063011578032,15.47932097784277,1.4999523173754596,37.83831841386482,37.83379034827889,-0.23052794169842628,6.549543014058088,8.020627201787534,-0.7017685156249058,9.53440443950082,7.910003662109375,-9.544505221980785,-4.640495300292912,-21.400809820623635,12.119819220037812,-13.020652560458302,3.7396619598724783,4.899993896484318,79.73533754874886,43.8421579529669,8.380157260165374,10,-2.1750030517578693,4.080001831054631,9.434997558593693,9.434997558593693,48.5,3,0.0872866874839735,2.3859672605105007,373.3599853515625,-4.304638876431708,373.0299987792969,2.0000049222045386,372.6400146484375,0.0872866874839735
|
|
4082,2023-10-13,377.6900024414063,384.6000061035156,374.3999938964844,375.0,1941700.0,0.010028346728129467,-4.244202466501396,-2.8021108179421774,44.27982154265184,37.79458795342898,-5.83582226877553,1.9347314262695363,4.15525707992731,-4.264322275016696,9.396230853847351,10.660003662109318,-8.949114313450934,-0.2784957885741619,-16.16496641096336,15.607974833815035,-8.22173109976876,7.664739522620437,-23.029998779296932,67.14215852018053,29.39962169632456,7.943235311194602,10,-8.059997558593807,0.33000183105463066,5.837501525878849,5.684997558593693,50.88998413085932,4,0.09526333965355605,15.47932097784277,373.9400024414063,2.3859672605105007,373.3599853515625,-4.304638876431708,373.0299987792969,0.09526333965355605
|
|
4083,2023-10-16,416.6400146484375,419.010009765625,401.8399963378906,402.239990234375,11454200.0,0.10312693466932266,-1.2592104787641998,5.353164068704082,69.2777520339866,41.76536476564888,-44.13108115118422,-36.207234836597195,-34.272921837234094,-42.650636876243425,10.173161676439339,41.32000732421869,-7.495096355621854,36.980015563964855,13.522877404467863,60.43715372346185,25.251446484216387,48.70858464371332,-61.381210937499986,95.44407107389921,52.29649302198353,11.728569079748485,10,-29.805007934570312,-29.805007934570312,-32.475013732910156,-33.2650146484375,13.72998046875,0,0.0008160434090267454,-4.244202466501396,377.6900024414063,15.47932097784277,373.9400024414063,2.3859672605105007,373.3599853515625,0.0008160434090267454
|
|
4084,2023-10-17,412.9400024414063,419.8599853515625,412.1900024414063,415.0,28064700.0,-0.008880597342896257,-3.308982118058638,-0.1430551434747555,67.69631737749681,45.34463622289149,-37.36898963009634,-31.898857768125538,-30.22193440063694,-38.254544563808906,11.285288905149086,7.669982910156193,-6.881573217514074,31.855503845214912,4.106031622426599,59.604976068003225,17.980767733820755,45.73023995660907,-55.13115048828132,86.91132296339748,38.45943999055091,13.874736111394169,10,-25.68000793457037,-25.68000793457037,-28.680000305175838,-29.565002441406307,15.690002441406193,1,0.04211261691297841,-1.2592104787641998,416.6400146484375,-4.244202466501396,377.6900024414063,15.47932097784277,373.9400024414063,0.04211261691297841
|
|
4085,2023-10-18,405.6099853515625,417.20001220703125,404.7699890136719,412.0199890136719,3750100.0,-0.01775080410351837,-2.0729366675091385,3.111655950934873,62.9564557906987,49.04235676505913,-27.348110800824827,-24.75677749823808,-22.560853306853005,-30.228238060431238,11.05029140538181,12.430023193359375,-6.605755947834325,23.83898773193357,-5.659232258879683,53.337207722746825,9.089877736526944,38.5880977273402,-44.07806539453128,73.0470941629282,20.251007636736674,14.749109995406622,10,-18.349990844726562,-18.349990844726562,-18.812484741210938,-22.2349853515625,26.1500244140625,2,0.06553097322494561,-3.308982118058638,412.9400024414063,-1.2592104787641998,416.6400146484375,-4.244202466501396,377.6900024414063,0.06553097322494561
|
|
4086,2023-10-19,396.1900024414063,408.2099914550781,394.5799865722656,407.010009765625,2628200.0,-0.023224238185338142,1.0620325398437644,1.687987697757117,55.0142232080407,50.79429286980225,-13.757943351595884,-15.145359385699123,-12.964988579581302,-20.126462155230172,11.010587002988652,13.6300048828125,-4.402507412837963,13.804504394531307,-16.384414893241285,43.9934236823039,-1.289955249354989,28.898964038417603,-31.158398560703233,47.932275936422045,-2.617205853791887,15.094459643886282,10,-4.475006103515682,-8.93000793457037,-8.142501831054744,-12.815002441406307,39.48001098632807,3,0.06080415000237993,-2.0729366675091385,405.6099853515625,-3.308982118058638,412.9400024414063,-1.2592104787641998,416.6400146484375,0.06080415000237993
|
|
4087,2023-10-20,395.8200073242188,398.1300048828125,389.0,397.42999267578125,1937000.0,-0.0009338830230634088,5.066428745234812,0.14879706670426854,56.28394827166789,52.35275689584191,-9.950835819774909,-14.928815407512388,-12.49135294299748,-19.012102848999632,10.703030795797925,9.1300048828125,-2.2698124119785916,13.046008300781295,-17.645641385260774,43.737657986823365,-2.299816542239739,28.39183314380233,-27.49870055526418,22.099839797472544,-27.281861505274843,15.345824843021033,10,-2.395019531250057,-8.56001281738287,-6.320007324218807,-12.445007324218807,31.910003662109318,4,0.06725277809260133,1.0620325398437644,396.1900024414063,-2.0729366675091385,405.6099853515625,-3.308982118058638,412.9400024414063,0.06725277809260133
|
|
4088,2023-10-23,402.4599914550781,406.80999755859375,392.0799865722656,394.9200134277344,1827700.0,0.016775261502687266,-1.2284380670092383,-4.683258776253103,67.91262954102538,55.85572044525471,-13.316378663768319,-21.229342530955478,-18.838149376515958,-24.786349053433696,11.522072111897309,14.730010986328125,1.7045326214174565,18.77949218750001,-13.151600757201038,50.71058513220106,2.8139457151494867,34.745038659850536,-31.04636397116701,43.616324835347406,-9.969195664134723,15.96554647235052,10,-9.035003662109375,-15.199996948242188,-13.119987487792969,-19.084991455078125,35.8900146484375,0,0.06490084895830694,5.066428745234812,395.8200073242188,1.0620325398437644,396.1900024414063,-2.0729366675091385,405.6099853515625,0.06490084895830694
|
|
4089,2023-10-24,403.3699951171875,405.6099853515625,398.3399963378906,405.6099853515625,1575800.0,0.002261103417557919,5.49108991825613,-0.29708179868053586,67.6236746974513,58.76479343076489,-10.582972008575325,-21.45051480706684,-19.563751125516205,-24.75937184177485,12.385375438452726,7.269989013671875,4.648157077938265,18.553996276855457,-14.51957554358762,51.627568097298536,2.0172103666339467,35.09078218707697,-29.04958616121729,50.957407435464006,-6.610007178965091,16.536785910221532,10,-9.94500732421875,-16.110000610351562,-15.144996643066406,-19.9949951171875,43.42999267578131,1,0.0669360644738981,-1.2284380670092383,402.4599914550781,5.066428745234812,395.8200073242188,1.0620325398437644,396.1900024414063,0.0669360644738981
|
|
4090,2023-10-25,396.70001220703125,403.8200073242188,396.1199951171875,401.0,1309700.0,-0.016535644670889527,-1.8205059414020353,1.9196457765667574,69.89707837322476,62.32687787069377,-0.2838871187986456,-14.12154760964188,-12.723752461670188,-17.773902755833603,13.22733079454258,7.700012207031307,7.0520331337447715,11.006013488769554,-22.364114274687495,44.3761412522266,-5.67905039295897,27.69107737049808,-19.64722866732552,40.0833713280792,-23.67769194687026,16.685063881728524,10,0.4299774169921875,-9.440017700195312,-9.812507629394531,-13.32501220703125,69.90997314453125,2,0.08048901359528449,5.49108991825613,403.3699951171875,-1.2284380670092383,402.4599914550781,5.066428745234812,395.8200073242188,0.08048901359528449
|
|
4091,2023-10-26,388.6199951171875,394.0400085449219,386.0,393.17999267578125,1837200.0,-0.020368078752735053,1.5605003304435718,1.060467559012647,61.562563172930844,64.24718249628033,11.28412031896346,-5.569418770391678,-4.498984519680107,-9.27847717893684,13.735962331016605,10.70001220703125,9.902018283544578,2.4449966430664176,-30.79594323468882,35.685936520821656,-14.17547329581123,19.065466581944065,-8.998779468770351,12.590078926297327,-52.33705608368665,16.620469938877633,10,14.30999755859375,-1.3600006103515625,-1.7324905395507812,-5.2449951171875,72.1400146484375,3,0.11100822188891413,-1.8205059414020353,396.70001220703125,5.49108991825613,403.3699951171875,-1.2284380670092383,402.4599914550781,0.11100822188891413
|
|
4092,2023-10-27,386.8200073242188,392.2099914550781,384.3699951171875,390.0,1448600.0,-0.0046317426163980935,1.063163558682279,0.6973671882319747,57.973456703263565,62.991149681755545,16.221231152605696,-3.8726857786040796,-2.4155006328514332,-7.062624014247945,13.91119707363703,7.839996337890625,12.40390434014057,0.584507751464912,-32.65650682461148,33.82552232754131,-16.035999536573286,17.20501503950311,-4.784465493612913,10.918056775745038,-51.53697544769701,16.620507288038205,10,15.294982910156193,0.43998718261713066,-0.1700057983399006,-3.445007324218807,70.10998535156244,4,0.1262861413023324,1.5605003304435718,388.6199951171875,-1.8205059414020353,396.70001220703125,5.49108991825613,403.3699951171875,0.1262861413023324
|
|
4093,2023-10-30,391.75,393.2699890136719,387.75,388.4400024414063,1005200.0,0.012744926793947009,-1.3539386525422625,-1.0408821327805615,60.01498123916532,62.137667888607595,8.257678234486832,-8.54038187400704,-7.159733089108613,-11.51049042165846,14.225873749614848,6.449981689453068,15.45252357190708,5.069999694824219,-28.21868334628732,38.35868273593576,-11.574341825731551,21.71434121537999,-7.444991558136735,34.74580167588133,-24.92543010502201,16.64434152055578,10,9.035003662109375,-4.4900054931640625,-5.099998474121094,-8.375,68.92001342773438,0,0.09184431649349878,1.063163558682279,386.8200073242188,1.5605003304435718,388.6199951171875,-1.8205059414020353,396.70001220703125,0.09184431649349878
|
|
4094,2023-10-31,393.4800109863281,395.70001220703125,389.010009765625,391.75,1084300.0,0.004416109728980544,1.1685536084360888,0.5226623149121441,60.60511399371957,61.87640768894325,3.885585457388629,-8.738420195631193,-8.79642942671461,-12.759707372583193,13.900071383939538,6.69000244140625,18.05804934112041,5.543009948730457,-26.71232456339277,37.798344460853684,-10.584657307331156,21.67067720479207,-9.110015869140625,46.83809846580608,-10.160767776215216,16.12766725606161,10,2.8099822998046875,-6.2200164794921875,-7.76751708984375,-10.105010986328125,71.19000244140625,1,0.11403373453384025,-1.3539386525422625,391.75,1.063163558682279,386.8200073242188,1.5605003304435718,388.6199951171875,0.11403373453384025
|
|
4095,2023-11-01,395.2900085449219,395.80999755859375,385.260009765625,393.30999755859375,1312600.0,0.004599973335511098,5.986772299639244,1.144507752826827,61.10938022540896,62.55364735753974,0.5115463455977078,-9.027320165333435,-10.313492882929665,-14.160525400431993,13.606117753019504,10.54998779296875,15.153713148747727,6.093507385253929,-25.18154704710048,37.36856181760834,-9.544019830923276,21.731034601431134,24.569976806640625,95.45464245890531,39.62441344205879,15.637527216177197,11,0.29998779296875,-8.030014038085938,-9.5775146484375,-11.915008544921875,94.35000610351562,2,0.13030933778887355,1.1685536084360888,393.4800109863281,-1.3539386525422625,391.75,1.063163558682279,386.8200073242188,0.13030933778887355
|
|
4096,2023-11-02,403.5,404.8699951171875,398.70001220703125,398.9100036621094,1390000.0,0.02076953952188032,-1.4630772323304928,2.318167105932399,62.834411085029785,63.281476559024384,-7.322516506050363,-14.587570517758138,-18.073982197572434,-22.033666951128453,12.815201806924655,9.579986572265625,12.643408701217027,12.146498107910134,-16.6032580767872,40.896254292607466,-2.2283799844385044,26.52137620025877,15.667985839843766,93.31709698932927,37.31009882902069,14.37487809234866,11,-7.910003662109375,-16.240005493164062,-18.05500030517578,-20.125,99.239990234375,3,0.15640640731490096,5.986772299639244,395.2900085449219,1.1685536084360888,393.4800109863281,-1.3539386525422625,391.75,0.15640640731490096
|
|
4097,2023-11-03,407.92999267578125,412.0299987792969,406.2699890136719,408.7799987792969,1231000.0,0.01097891617293989,-1.7625857160630256,-0.18518666267743758,43.40449329149083,60.558350309076104,-11.012097773029268,-16.665757390365002,-21.429887145389444,-26.10050373429567,11.734076297775026,8.529998779296875,11.090475473360527,14.540991210937477,-12.741524127105606,41.82350654898056,0.8997335419159072,28.182248879959047,10.559833642578155,84.68431906557122,32.27514405235914,13.64125766902155,11,-9.729995727539062,-20.669998168945312,-22.839996337890625,-24.55499267578125,95.72000122070312,4,0.12950755776330602,-1.4630772323304928,403.5,5.986772299639244,395.2900085449219,1.1685536084360888,393.4800109863281,0.12950755776330602
|
|
4098,2023-11-06,407.95001220703125,412.2699890136719,404.510009765625,411.5,826900.0,4.907589931968381e-05,2.0491282346451785,4.176426237748178,45.9984024151723,58.15554227771177,-11.36680154286546,-14.65623879959827,-20.526558436676737,-25.894873493635487,11.038214514008565,7.759979248046875,11.205197187968963,12.795510864257835,-13.381043887164196,38.97206561567987,-0.29276651145318056,25.88378823996885,9.875217780273488,84.00599731318562,34.475595533898236,13.088277375711002,11,-9.630020141601562,-20.690017700195312,-22.860015869140625,-24.57501220703125,96.54998779296875,0,0.12006368183142269,-1.7625857160630256,407.92999267578125,-1.4630772323304928,403.5,5.986772299639244,395.2900085449219,0.12006368183142269
|
|
4099,2023-11-07,413.6900024414063,414.4800109863281,406.0,409.8999938964844,1175700.0,0.014070327399480664,2.1582757934816583,-1.067611711913088,56.64913093136961,56.683548117505644,-17.309197959515245,-18.12307778085966,-25.265523282855952,-31.46008751233427,11.0394522114084,8.480010986328125,11.385560814431642,16.502500915527378,-8.73809496122135,41.743096792276106,3.8822029771530424,29.122798853901713,3.4839231414648566,97.29634321725463,48.644601166009224,12.620297938374355,11,-14.264999389648494,-26.43000793457037,-28.447502136230526,-30.315002441406307,75.6099853515625,1,0.11356332207467879,2.0491282346451785,407.95001220703125,-1.7625857160630256,407.92999267578125,-1.4630772323304928,403.5,0.11356332207467879
|
|
4100,2023-11-08,409.6400146484375,415.1499938964844,409.3200073242188,415.0,714500.0,-0.009789909761095617,1.0600757012066702,-1.41424096754191,62.141201905435615,56.747841310006166,-12.550453679940802,-11.821831865873435,-20.527527929482062,-27.263326557085975,10.785116430120398,5.829986572265568,9.654930323417034,10.638511657714844,-12.520749355649627,33.797772671079315,-0.9411188489673918,22.21814216439708,6.895632618088712,66.50464813842567,17.02817275865148,11.579630506682237,11,-9.880020141601562,-22.380020141601562,-27.940017700195312,-26.2650146484375,81.81997680664062,2,0.13433745926048002,2.1582757934816583,413.6900024414063,2.0491282346451785,407.95001220703125,-1.7625857160630256,407.92999267578125,0.13433745926048002
|
|
4101,2023-11-09,406.5799865722656,410.75,404.6900024414063,410.75,922600.0,-0.007470041906912028,1.9064642901575366,0.7779897059828281,59.26306967603961,56.89113164031462,-7.45931028408603,-6.5256953868174605,-16.865340703214883,-24.080333741875165,10.255782227077358,6.059997558593693,7.752500915275164,5.946484375000011,-14.178154549063095,26.071123299063117,-4.115835087031542,16.008803837031564,9.330147944242583,19.454698251259856,-32.101517448631384,10.062319462031551,11,-6.3749847412109375,-19.319992065429688,-24.784988403320312,-23.204986572265625,95.05001831054688,3,0.2042895145342054,1.0600757012066702,409.6400146484375,2.1582757934816583,413.6900024414063,2.0491282346451785,407.95001220703125,0.2042895145342054
|
|
4102,2023-11-10,413.6700134277344,413.8999938964844,404.8900146484375,407.510009765625,1038900.0,0.01743820918300054,1.722062667398109,-1.4772143468747028,59.57629964252792,56.84238924068824,-11.555293580434636,-11.364653408770664,-23.404444203068465,-30.9301931966304,10.839330838332451,9.009979248046875,6.2784333889172785,11.237510681152344,-6.548193635279233,29.02321499758392,2.3446585229365837,20.130362839368104,1.6271185937561654,86.090388382652,32.14474720143002,8.89285215821578,11,-13.465011596679688,-26.410018920898438,-34.345008850097656,-30.295013427734375,93.18997192382812,4,0.21531649361913585,1.9064642901575366,406.5799865722656,1.0600757012066702,409.6400146484375,2.1582757934816583,413.6900024414063,0.21531649361913585
|
|
4103,2023-11-13,416.9800109863281,418.6099853515625,409.7999877929688,410.4800109863281,1277100.0,0.008001540965385967,-1.2417164289208824,1.0551941778836864,61.168562849508284,56.90499466910921,-12.192186081955754,-15.439462555872524,-26.852912393764086,-33.96476547942626,9.643842668751924,8.809997558593693,6.471244979422352,14.53050842285154,-3.3129299543128923,32.37394680001597,5.608789234269352,23.452227611433727,-31.720001220703125,88.29039966676162,32.56363490587756,8.92171918858221,11,-15.045013427734375,-25.2650146484375,-40.425010681152344,-36.18000793457031,88.16998291015625,0,0.2078516490638156,1.722062667398109,413.6700134277344,1.9064642901575366,406.5799865722656,1.0600757012066702,409.6400146484375,0.2078516490638156
|
|
4104,2023-11-14,430.3299865722656,431.1000061035156,421.6900024414063,422.6600036621094,1566300.0,0.03201586463187844,1.043426973365926,1.1799973707932692,74.87055647962373,58.43401425291084,-22.08808416838707,-28.901626214260205,-40.112359283960586,-46.899652175680444,8.635393810650257,14.1199951171875,7.743823701463896,27.01098480224607,5.664250227410378,48.357719377081764,16.337617514828196,37.684352089663946,-44.40297729492187,97.08436416328577,37.752117099575855,10.673367287417856,11,-15.429977416992188,-31.284988403320312,-53.774986267089844,-49.52998352050781,80.70001220703125,1,0.1723561353893217,-1.2417164289208824,416.9800109863281,1.722062667398109,413.6700134277344,1.9064642901575366,406.5799865722656,0.1723561353893217
|
|
4105,2023-11-15,432.1900024414063,437.05999755859375,431.45001220703125,433.0899963378906,1257500.0,0.0043223013203341765,-3.714324182235501,-0.11733975251660421,85.48623304109906,60.95088335914077,-20.29792716292758,-30.217500235513967,-41.76777792527383,-48.321884782400105,8.375812393212275,6.730010986328125,8.622549927765931,27.541999816894588,2.589599555336463,52.49440007845271,15.065799686115497,40.01819994767368,-44.456073291015684,84.95521825209782,18.8961849336588,12.476200130779073,11,-11.404998779296932,-30.165008544921932,-55.635002136230526,-51.389999389648494,77.8099975585937,2,0.13214092188378457,1.043426973365926,430.3299865722656,-1.2417164289208824,416.9800109863281,1.722062667398109,413.6700134277344,0.13214092188378457
|
|
4106,2023-11-16,420.2799987792969,431.5,416.5499877929688,430.6700134277344,1706800.0,-0.027557332642659027,1.481332340561312,11.544539011902666,73.3985854361642,64.28356026410448,-6.433966760582905,-17.29702621435564,-29.787031272798117,-36.05088484754231,8.45338250075019,15.6400146484375,9.174850971383876,14.427496337890602,-11.124353795430522,39.97934647121173,1.6515712712300115,27.203421404551193,-29.586505524414065,47.839578198845324,-24.153662396088684,12.775925066660571,11,0.5050048828125,-18.2550048828125,-44.342498779296875,-39.47999572753906,86.04000854492193,3,0.16936326468669338,-3.714324182235501,432.1900024414063,1.043426973365926,430.3299865722656,-1.2417164289208824,416.9800109863281,0.16936326468669338
|
|
4107,2023-11-17,422.4400024414063,425.6700134277344,421.0400085449219,425.2200012207031,1219800.0,0.005139439584046723,1.5162911424946304,0.26756447159724533,72.32648327417489,67.20890258177144,-7.061908814051321,-18.298653963323375,-31.764948056154765,-37.861290358232,8.957869570853731,5.3900146484375,9.726896082136705,15.256500244140682,-10.861950406455492,41.374950894736855,2.197274918842595,28.31572556943877,-28.964518928300834,46.3683423341126,-29.083281373743247,13.059225325298085,11,-1.5650024414063068,-16.710006713867244,-47.54750061035162,-41.639999389648494,86.36999511718744,4,0.18745857869459237,1.481332340561312,420.2799987792969,-3.714324182235501,432.1900024414063,1.043426973365926,430.3299865722656,0.18745857869459237
|
|
4108,2023-11-20,428.5799865722656,429.5899963378906,422.7799987792969,423.8900146484375,866000.0,0.014534570815676773,1.029808116503618,-1.6870410011526773,73.99505643706297,69.13622763795958,-11.139189959357054,-23.590981962142564,-37.682561424953064,-43.516780375085375,9.014516608971729,7.149993896484318,9.669667235576128,20.090484619140625,-7.598423433584173,47.77939267186542,6.246030592778254,33.934938645502996,-32.48943221643083,58.65428108893084,-19.573365782908276,13.844454026362387,11,-7.704986572265625,-17.864990234375,-54.754981994628906,-47.77998352050781,80.6400146484375,0,0.18264968321402852,1.5162911424946304,422.4400024414063,1.481332340561312,420.2799987792969,-3.714324182235501,432.1900024414063,0.18264968321402852
|
|
4109,2023-11-21,430.3699951171875,431.9200134277344,425.75,426.6499938964844,867400.0,0.00417660320361235,-1.2355165607947856,0.7931819808564494,73.98794739726294,70.45253269260706,-11.526448300511618,-24.51120669510675,-38.92435668797111,-44.93853646324385,9.128998852405502,6.170013427734375,11.595857470433998,20.530493164062477,-8.697488631803594,49.75847495992855,5.9165022661294415,35.14448406199551,-31.821274169187177,67.38176862002871,-8.30876346100149,14.61399089793304,11,-9.4949951171875,-19.654998779296875,-43.53498840332031,-43.53498840332031,80.92001342773438,1,0.17375746364226585,1.029808116503618,428.5799865722656,1.5162911424946304,422.4400024414063,1.481332340561312,420.2799987792969,0.17375746364226585
|
|
4110,2023-11-22,428.6300048828125,435.0700073242188,428.1900024414063,430.8200073242188,800600.0,-0.004043010093910504,-3.482077178472899,-0.5887101405284942,68.85220981067656,71.51799270756672,-7.609686123420488,-21.351134042948047,-36.67247146964121,-42.851203322571905,9.504986940859311,6.8800048828125,13.416293732509416,17.194003295898426,-12.496563901114484,46.88457049291134,2.348719697391971,32.03928689440488,-27.770607338176546,65.22680534683192,-7.893943268760665,14.845283598506464,11,-7.654998779296875,-17.915008544921875,-41.37001037597656,-41.37001037597656,76.75,2,0.1922403773833159,-1.2355165607947856,430.3699951171875,1.029808116503618,428.5799865722656,1.5162911424946304,422.4400024414063,0.1922403773833159
|
|
4111,2023-11-24,431.760009765625,432.2699890136719,426.3500061035156,428.2999877929688,401700.0,0.007302346655988945,1.6428610354223434,-1.5799169476881245,68.23259658446143,72.47980347889266,-7.590506653937155,-22.222863251808576,-39.236241196599224,-45.55753031656815,10.459864077042285,5.91998291015625,14.20811618523527,18.167007446289062,-10.803789360913072,47.1378042534912,3.6816090426880237,32.6524058498901,-28.72857622015158,76.40771313909069,4.553474099822338,14.485398403601067,11,-8.33001708984375,-21.045013427734375,-44.50001525878906,-44.50001525878906,66.25997924804688,4,0.18121175760776564,-3.482077178472899,428.6300048828125,-1.2355165607947856,430.3699951171875,1.029808116503618,428.5799865722656,0.18121175760776564
|
|
4112,2023-11-27,435.6700134277344,437.80999755859375,430.0499877929688,430.0499877929688,1074800.0,0.009055965290143186,-1.7615567151941363,1.624274550618296,70.01732590462944,73.46299937390611,-8.997846844423634,-23.489837927387498,-42.56126378120496,-48.873752831591105,11.480177134756628,7.760009765624943,15.193692818980367,19.634510803222668,-8.040268043289643,47.30928964973498,5.797121379966484,33.47190022647885,-30.59686604147373,85.76191414062453,14.806782421356104,13.837389423256157,11,-8.490020751953125,-24.58001708984375,-46.182518005371094,-48.41001892089844,60.329986572265625,0,0.16216400422106014,1.6428610354223434,431.760009765625,-3.482077178472899,428.6300048828125,-1.2355165607947856,430.3699951171875,0.16216400422106014
|
|
4113,2023-11-28,427.7300109863281,436.6600036621094,427.0899963378906,435.5700073242188,1353900.0,-0.018224808218808675,-1.09867991768308,-1.3950107788463346,59.82642921860249,71.79142967823711,0.7011374301718547,-13.403288535468278,-33.88694890097088,-40.327579730733476,12.53087818417122,9.57000732421875,16.55312889628732,9.8955078125,-15.734414681731835,35.525430306731835,-2.9194534346159458,22.710469059615946,-20.03791558628086,16.418004868642804,-49.08990920607766,12.81496124711592,11,-0.550018310546875,-16.6400146484375,-37.38751983642578,-40.47001647949219,63.3699951171875,1,0.1895587975819102,-1.7615567151941363,435.6700134277344,1.6428610354223434,431.760009765625,-3.482077178472899,428.6300048828125,0.1895587975819102
|
|
4114,2023-11-29,438.3500061035156,439.760009765625,428.6000061035156,429.20001220703125,1658800.0,0.02482873505344707,-1.15652117505875,-1.167091603380282,68.40147200978937,69.89312289698049,-9.67948074155646,-21.596650641333554,-43.68695703927699,-50.36578557081725,13.747647108552275,12.029998779296875,17.78376540379338,18.272003173828125,-6.211375296140716,42.755381643796966,6.030313938843676,30.513692408812574,-28.248478530784666,89.48543417558184,23.107905393269363,12.241689234984424,11,-10.19500732421875,-26.285003662109375,-48.00751495361328,-51.09001159667969,53.1300048828125,2,0.16167444765690653,-1.09867991768308,427.7300109863281,-1.7615567151941363,435.6700134277344,1.6428610354223434,431.760009765625,0.16167444765690653
|
|
4115,2023-11-30,446.7999877929688,448.7300109863281,438.6000061035156,439.7699890136719,2372000.0,0.01927679154054296,-1.1622290618333415,0.7683063900182501,74.11271232862676,69.97247032947631,-17.700488182413267,-27.394290510918324,-51.44138338680676,-58.33796846433506,15.093481777846396,10.3800048828125,18.990049774198326,24.146485900878986,-0.1944091330486799,48.48738093480665,11.976038383915181,36.31693341784279,-33.73261200094845,91.37612702291435,18.275695626937818,12.170447516963828,11,-11.914978027343807,-30.249984741210994,-56.45749664306646,-59.53999328613287,38.91000366210932,3,0.14433756157987054,-1.15652117505875,438.3500061035156,-1.09867991768308,427.7300109863281,-1.7615567151941363,435.6700134277344,0.14433756157987054
|
|
4116,2023-12-01,466.6099853515625,467.6300048828125,447.6000061035156,447.6000061035156,2454900.0,0.04433750693783134,-1.1073141130708808,2.704122695444914,77.53848908723131,70.5515820864826,-33.80210592906735,-44.516193175518595,-70.05403189212717,-77.6114361424797,16.58348668034688,20.830017089843693,18.555263507926668,40.80098419189454,11.134599340068576,70.46736904372051,25.96779176598153,55.634176617807555,-49.26309333622521,97.48391880549376,24.95149638369007,14.833192425912985,12,-21.404983520507812,-40.6099853515625,-74.41499328613281,-79.34999084472656,17.490020751953125,4,0.08308870523214185,-1.1622290618333415,446.7999877929688,-1.15652117505875,438.3500061035156,-1.09867991768308,427.7300109863281,0.08308870523214185
|
|
4117,2023-12-04,460.760009765625,463.3699951171875,452.2300109863281,459.20001220703125,2637100.0,-0.012537184735834317,2.2861463950379446,0.08206203374756589,72.18732223716927,70.35072273093884,-24.523734406922472,-36.37010597140454,-63.18378491243169,-71.19314523874527,17.64250518223157,14.379974365234375,17.267707160648456,32.30950775146482,0.051299897501337455,64.5677156054283,16.180403824483108,48.438611678446534,-36.373481948841174,83.0537896666328,11.997678295778016,16.12910392698174,12,-14.07000732421875,-34.760009765625,-65.6650161743164,-73.50001525878906,24.720001220703125,0,0.08086634789985347,-1.1073141130708808,466.6099853515625,-1.1622290618333415,446.7999877929688,-1.15652117505875,438.3500061035156,0.08086634789985347
|
|
4118,2023-12-05,456.92999267578125,462.2699890136719,452.5299987792969,454.760009765625,1793500.0,-0.008312390417284599,-1.9381547695763446,1.3910168629445596,64.92035609096936,69.34321258579511,-18.158969726188445,-30.23252431423566,-58.23704067024204,-66.82520588570969,18.91396616434885,9.739990234375,17.493531093934507,26.030491638183605,-7.099781552223703,59.160764828590914,9.465355042979922,42.59562823338729,-26.4893780697534,72.58515874536235,4.622277329013514,16.565136595203654,12,-9.939987182617188,-30.4849853515625,-62.24250030517578,-69.66999816894531,23.010009765625057,1,0.08550545586956293,2.2861463950379446,460.760009765625,-1.1073141130708808,466.6099853515625,-1.1622290618333415,446.7999877929688,0.08550545586956293
|
|
4119,2023-12-06,460.6700134277344,464.05999755859375,458.2699890136719,459.2799987792969,1387200.0,0.008185106716351864,-2.3958654018256667,0.6405647905943239,65.64492112938518,68.98684717676272,-19.16426169946476,-31.90841960926582,-60.675537787707924,-70.05246747151125,20.124690215545627,7.1300048828125,17.988053114444995,27.4215118408203,-7.199539717786138,62.04256339942674,10.110986061517053,44.73203762012355,-25.02288418295666,76.02483035568801,9.78954430278668,17.310525779303227,12,-13.680007934570312,-34.225006103515625,-66.64751434326172,-73.41001892089844,10.05999755859375,2,0.06605594414396321,-1.9381547695763446,456.92999267578125,2.2861463950379446,460.760009765625,-1.1073141130708808,466.6099853515625,0.06605594414396321
|
|
4120,2023-12-07,464.6700134277344,466.6300048828125,460.6000061035156,460.6700134277344,3243500.0,0.00868300493500107,-1.9130325814536342,2.877667515587951,76.70558444972879,69.92829027290355,-19.572634204847475,-33.28064175665884,-63.25169791995853,-73.53886621087827,21.396078483022503,6.029998779296875,18.004908363272534,28.670011901855446,-6.787798357718032,64.12782216142892,10.941106772068679,46.39891703164221,-24.545281593631785,85.22220850987974,15.971782166029925,17.72890512978674,12,-17.310012817382812,-38.225006103515625,-72.89501953125,-77.41001892089844,3.72998046875,3,0.05769685321595053,-2.3958654018256667,460.6700134277344,-1.9381547695763446,456.92999267578125,2.2861463950379446,460.760009765625,0.05769685321595053
|
|
4121,2023-12-08,489.6400146484375,493.7999877929688,448.80999755859375,455.8800048828125,7136900.0,0.053737061783924345,1.1383097537414502,8.44000244140625,81.72206526129816,71.22881686808896,-39.63721290259565,-54.503354713785484,-86.4738354022798,-97.92612537907598,23.55630153844081,44.98999023437506,18.67343077718158,49.48701171875001,9.385212888811111,89.58881054868891,29.436112303780533,69.53791113371949,-45.664544587515536,90.75355846298264,17.839996082900072,20.05089941496945,12,-29.195022583007812,-43.3900146484375,-98.21501922607422,-102.38002014160156,-12.19000244140625,4,-0.008026352168503115,-1.9130325814536342,464.6700134277344,-2.3958654018256667,460.6700134277344,-1.9381547695763446,456.92999267578125,-0.008026352168503115
|
|
4122,2023-12-11,502.739990234375,507.4400024414063,490.0,493.95001220703125,2799000.0,0.02675429947314112,-1.0898741630066369,0.26036657241414224,82.84905231381313,73.78688610089014,-47.184785709628784,-63.86255719217297,-97.8507794112823,-110.22315085486275,25.718352226673957,17.799987792968807,20.6889984790908,58.13348846435548,11.211735035156892,105.05524189355407,34.672611749756186,81.59436517895477,-53.92999267578125,91.9836059771349,16.553085701227616,23.460876714599294,12,-34.71998596191406,-46.764984130859375,-111.31499481201172,-115.47999572753906,-18.720001220703125,0,-0.037076788186612086,1.1383097537414502,489.6400146484375,-1.9130325814536342,464.6700134277344,-2.3958654018256667,460.6700134277344,-0.037076788186612086
|
|
4123,2023-12-12,503.6499938964844,504.3999938964844,495.67999267578125,503.0,1717100.0,0.001810088076910521,7.1116520702332116,0.07394715828212339,82.7142940832667,75.37719966460986,-40.44637848007227,-61.07804485969734,-96.90299771280968,-110.33432503286417,27.632445093996466,8.720001220703125,22.923414638833833,54.709992980957054,2.7886584333550672,106.63132752855904,28.74932570715606,80.67066025475805,-54.839996337890625,93.53571852416309,16.381235427025544,25.96066727380099,12,-30.629989624023438,-47.67498779296875,-110.91999816894531,-116.38999938964844,-21.759979248046875,1,-0.0360766070293862,-1.0898741630066369,502.739990234375,1.1383097537414502,489.6400146484375,-1.9130325814536342,464.6700134277344,-0.0360766070293862
|
|
4124,2023-12-13,504.5,508.42999267578125,494.0899963378906,502.8299865722656,1698900.0,0.001687692075482028,2.0094434784279445,2.5692755528428566,84.14184372229357,76.4915475972395,-34.56064152265009,-59.11749865889817,-95.37894354070414,-110.33141383166537,28.837078963879716,14.339996337890625,24.99875526633548,51.85149841308595,-4.848431932245148,108.55142875841705,23.501533240420372,80.20146358575153,-45.136601562500005,93.40826400932009,14.135908746197131,28.349965172665556,12,-26.485000610351562,-47.94000244140625,-111.71000671386719,-117.24000549316406,-27.5,2,-0.04868185839166239,7.1116520702332116,503.6499938964844,-1.0898741630066369,502.739990234375,1.1383097537414502,489.6400146484375,-0.04868185839166239
|
|
4125,2023-12-14,489.2999877929688,505.6300048828125,487.1900024414063,505.05999755859375,2649600.0,-0.030128864632371077,1.1822456571201494,-9.437055716974546,73.35605676596899,76.026832894877,-14.190272843233856,-41.54985850922998,-77.98928760383973,-94.38583551988114,29.48073903893491,18.440002441406193,28.552304200475476,33.79598693847663,-24.30083553649314,91.89280941344634,4.747575700991774,62.84439817596149,-20.12327050781255,67.91344104404737,-11.23707851881042,29.04841123748486,12,-10.679992675781307,-32.73999023437506,-95.95748901367193,-102.03999328613287,-14.459991455078182,3,-0.037952130124511596,2.0094434784279445,504.5,7.1116520702332116,503.6499938964844,-1.0898741630066369,502.739990234375,-0.037952130124511596
|
|
4126,2023-12-15,491.4599914550781,492.1900024414063,483.80999755859375,486.4599914550781,2676900.0,0.004414477245037851,1.5944199317844412,-0.3172586866605746,72.97207501951489,76.11402764847097,-13.918258820989195,-40.162992777467366,-77.57540437399041,-95.73000703336328,31.434356630483663,8.380004882812557,30.86429998419726,32.396990966796864,-25.334086284867,90.12806821846067,3.531452340964961,61.262529592628766,-14.43261909179688,31.072280315538432,-45.29042639227062,28.865538625831903,12,-12.839996337890625,-34.899993896484375,-97.94999694824219,-104.19999694824219,-17.160003662109318,4,-0.04692141366445601,1.1822456571201494,489.2999877929688,2.0094434784279445,504.5,7.1116520702332116,503.6499938964844,-0.04692141366445601
|
|
4127,2023-12-18,501.6300048828125,501.7200012207031,488.4200134277344,490.010009765625,1230600.0,0.020693471705852895,1.2542375511428587,2.3239990234375,79.88031364547344,77.77624515452698,-19.759065470079065,-46.47910905786409,-85.22143914354024,-104.88535788201284,33.611987384043374,13.29998779296875,32.419250724035976,38.607504272460915,-19.409408208891932,96.62441675381376,9.599048031784491,67.61596051313734,-18.322108457031277,72.380222820509,-11.087343764745825,29.008456240676423,12,-23.010009765625,-44.970001220703125,-107.89750671386719,-114.37001037597656,-23.600006103515625,0,-0.04820284361066085,1.5944199317844412,491.4599914550781,1.1822456571201494,489.2999877929688,2.0094434784279445,504.5,-0.04820284361066085
|
|
4128,2023-12-19,506.8599853515625,509.3299865722656,502.8299865722656,503.5799865722656,1174800.0,0.010425972166421271,-1.7196659665072687,0.2822719584834701,78.96338277334551,79.25607422607811,-19.17847102900282,-48.00510155478253,-87.98935911704655,-109.17508564133732,35.72691520373452,7.699981689453125,32.059757539368206,39.923484802246094,-18.86672297637756,98.71369258086975,10.528380912934267,69.31858869155792,-23.04998779296875,90.32130766443565,7.300394678791534,29.39510388931184,12,-27.789993286132812,-47.29499816894531,-113.12748718261719,-119.59999084472656,-24.8699951171875,1,-0.04506174682944952,1.2542375511428587,501.6300048828125,1.5944199317844412,491.4599914550781,1.1822456571201494,489.2999877929688,-0.04506174682944952
|
|
4129,2023-12-20,505.1499938964844,511.6000061035156,503.95001220703125,504.510009765625,1063000.0,-0.003373695901230156,-7.693277383780409,0.19511718568278455,76.15888404113704,79.19532973623458,-11.728885501604736,-42.589096332650115,-83.79898734054996,-106.53434075423104,37.8240240696186,7.649993896484375,32.8529904496329,34.4744934082031,-24.034938785085274,92.98392560149142,5.219777311558914,63.72920950484729,-16.72998046875,76.79017551720086,-4.9601323030351665,29.254716096644167,12,-24.944992065429688,-41.07499694824219,-108.32499694824219,-117.88999938964844,-23.75,2,-0.04604568846696522,-1.7196659665072687,506.8599853515625,1.2542375511428587,501.6300048828125,1.5944199317844412,491.4599914550781,-0.04604568846696522
|
|
4130,2023-12-21,511.0299987792969,511.2699890136719,505.510009765625,507.8599853515625,896600.0,0.01164011670564813,2.1561582903438876,4.953268799771113,72.75615299686666,78.19911726240888,-11.556438116184893,-44.24799899547702,-87.08978374350124,-111.48274291243013,39.82289413157394,6.1199951171875,35.44302103982915,36.23449859619143,-21.40705028162995,93.87604747401275,7.41372415728074,65.05527303510212,-17.97398681640624,97.94887675799974,17.43740579613332,28.820774438910664,12,-13.324996948242188,-46.95500183105469,-104.0574951171875,-118.14999389648438,-57.20999145507807,3,-0.06659100025553244,-7.693277383780409,505.1499938964844,-1.7196659665072687,506.8599853515625,1.2542375511428587,501.6300048828125,-0.06659100025553244
|
|
4131,2023-12-22,510.0,510.4800109863281,502.2200012207031,502.6000061035156,1178300.0,-0.0020155348644057547,-1.0245112888809105,2.334373044524669,76.53587771395193,77.49765341797985,-8.19661906643762,-39.05846453504404,-83.44785983539725,-109.4448628271241,41.98064642547929,8.80999755859375,37.98085070333303,31.292500305175793,-24.646060567123413,87.23106117747494,3.323219869026218,59.26178074132537,-13.235189208984366,93.09746933100918,12.374385582338746,27.969280436149575,12,-12.294998168945312,-45.92500305175781,-98.59500122070312,-114.13999938964844,-48.05999755859369,4,-0.06894118365119484,2.1561582903438876,511.0299987792969,-7.693277383780409,505.1499938964844,-1.7196659665072687,506.8599853515625,-0.06894118365119484
|
|
4132,2023-12-26,506.3200073242188,513.5,505.5199890136719,513.239990234375,887300.0,-0.0072156719132964176,1.145163539709755,-0.9351335969944208,76.65983593055061,76.82493584545583,-4.420230851789256,-31.425361610957566,-77.26574383332013,-104.88551425370173,43.91384800834633,7.980010986328125,39.48497483434244,24.080007934570347,-29.278731468432227,77.43874733757286,-2.59936176693094,50.75937763607163,-6.588157470703152,36.34757577315315,-43.529271143464484,26.679369701501262,12,-7.665008544921932,-39.05000305175787,-94.91500854492193,-110.46000671386724,-43.92001342773443,1,-0.06324067599158922,-1.0245112888809105,510.0,2.1561582903438876,511.0299987792969,-7.693277383780409,505.1499938964844,-0.06324067599158922
|
|
4133,2023-12-27,508.80999755859375,509.8800048828125,505.5299987792969,506.0,816400.0,0.00491781916249745,-1.3200032552083334,-0.40607001420041433,76.34055462658043,75.95812594593217,-6.8183198047367455,-29.0173272879191,-78.42875589495122,-106.38013275626486,46.26126900281986,4.350006103515625,37.94163208476948,22.51599884033203,-25.453101612175146,70.48509929283915,-1.4685513859215575,46.50054906658562,-6.589996337890625,58.421959672422986,-21.03573420399988,23.984550226253564,12,-10.154998779296875,-40.66999816894531,-95.50749969482422,-112.94999694824219,-52.079986572265625,2,-0.060494091953749995,1.145163539709755,506.3200073242188,-1.0245112888809105,510.0,2.1561582903438876,511.0299987792969,-0.060494091953749995
|
|
4134,2023-12-28,509.2200012207031,512.47998046875,508.2699890136719,510.4599914550781,688700.0,0.0008058089740310415,-1.681510710259301,-0.4412780468733031,75.373048720375,76.18223616308839,-7.250889563352928,-25.134350258332063,-77.3603769890168,-105.85093386944993,48.552097296593516,4.209991455078125,34.96261411014109,19.38250274658202,-23.91758037977911,62.68258587294315,-2.267538816598517,41.03254430976256,-4.744000244140636,62.056744304331716,-15.983083319152144,21.650041563180555,12,-10.56500244140625,-39.595001220703125,-93.42500305175781,-113.36000061035156,-52.67999267578125,3,-0.05347396198313559,-1.3200032552083334,508.80999755859375,1.145163539709755,506.3200073242188,-1.0245112888809105,510.0,-0.05347396198313559
|
|
4135,2023-12-29,511.2900085449219,516.3900146484375,508.4599914550781,509.8699951171875,917600.0,0.004065055023872777,-2.7405586704765468,-1.145181138019295,66.68207673839488,75.48334746518616,-6.563835545858751,-23.32087800169694,-77.66116252065535,-106.93142601057349,50.432041198817544,7.930023193359375,31.913710699000262,18.228009033203136,-20.990129675521302,57.44614774192752,-1.3810603211591115,37.83707838756533,-5.760009765625,64.00845962831909,-11.909978353521552,19.609069354362198,12,-8.884994506835938,-39.91999816894531,-95.49501037597656,-115.43000793457031,-53.540008544921875,4,-0.05846000146472907,-1.681510710259301,509.2200012207031,-1.3200032552083334,508.80999755859375,1.145163539709755,506.3200073242188,-0.05846000146472907
|
|
4136,2024-01-02,505.3800048828125,508.9200134277344,502.1499938964844,508.5700073242188,1187800.0,-0.01155900479833083,2.4807167289045093,-2.2464593496808978,52.28770718363539,72.41750230275971,1.707985611733477,-15.133287777237683,-69.71045363830876,-100.08225383787851,51.140209059209205,9.1400146484375,28.37155678250042,10.379504394531239,-27.128852289532574,47.88786107859505,-8.374673947500696,29.133682736563117,11.010009765625,22.682628365447467,-49.08850295814776,18.754178342031896,1,3.8899993896484375,-34.00999450683594,-89.53500366210938,-109.52000427246094,-32.399993896484375,1,-0.10202223487363615,-2.7405586704765468,511.2900085449219,-1.681510710259301,509.2200012207031,-1.3200032552083334,508.80999755859375,-0.10202223487363615
|
|
4137,2024-01-03,498.0199890136719,503.95001220703125,496.6900024414063,501.8900146484375,1029200.0,-0.014563330163501975,-1.223586867624744,1.2131732516980556,45.611845097304155,68.71177589431068,9.501223800595312,-5.100213277242403,-60.34125378205101,-91.85178005682286,51.65648867835313,8.690002441406193,26.86545685442428,1.1564895629882699,-32.716199960108156,35.029179086084696,-15.779855198559972,18.092834324536454,18.370025634765625,6.751196691090773,-59.694680940148494,16.936344761548202,1,8.52001953125,-26.279983520507812,-80.94749450683594,-102.15998840332031,-27.779998779296875,2,-0.07244686431908476,2.4807167289045093,505.3800048828125,-2.7405586704765468,511.2900085449219,-1.681510710259301,509.2200012207031,-0.07244686431908476
|
|
4138,2024-01-04,496.0,502.0,495.010009765625,496.8999938964844,1174400.0,-0.004056040035004371,-3.8542030920515837,0.23255502196147082,43.49357084590491,65.08229665039599,10.972607895269164,-0.003288087584508048,-56.50818749321604,-88.90963483240955,52.13139627600859,6.989990234375,25.276487994921922,-2.8169998168945085,-31.02559536432443,25.391595730535414,-16.92129759060947,11.287297956820453,19.602014160156273,4.6304490564960465,-55.99222317827231,14.104297773714976,1,9.70001220703125,-24.259994506835938,-76.86500549316406,-99.76499938964844,-29.920013427734375,3,-0.06774194778934606,-1.223586867624744,498.0199890136719,2.4807167289045093,505.3800048828125,-2.7405586704765468,511.2900085449219,-0.06774194778934606
|
|
4139,2024-01-05,491.1000061035156,499.2099914550781,490.6900024414063,495.9200134277344,1121500.0,-0.00987901995258944,-2.0212648529316684,5.35560001356346,51.63578577787387,62.73558918161901,15.276509678979039,7.68747467733624,-49.84400957921412,-83.16872799381173,52.36660905417314,8.519989013671818,21.61778144484623,-9.238493347167946,-31.42314093953371,12.946154245197818,-20.330817143350828,1.8538304490149358,23.266487792968746,1.5953442309928025,-55.70483325391349,11.09232379618287,1,12.44000244140625,-18.604995727539062,-71.96501159667969,-94.86500549316406,-34.8699951171875,4,-0.0699857354714487,-3.8542030920515837,496.0,-1.223586867624744,498.0199890136719,2.4807167289045093,505.3800048828125,-0.0699857354714487
|
|
4140,2024-01-08,491.4800109863281,493.489990234375,478.1300048828125,488.4700012207031,1827300.0,0.0007737830952752045,3.3698590888964133,-0.6244824049334566,50.01880121611768,59.789247348526324,13.222154489963657,9.928005573412804,-48.204014719038355,-82.66769361520551,52.03286131294489,15.3599853515625,17.736316429305816,-10.198988342285134,-25.472263392013474,5.074286707443207,-17.835625867149304,-2.5623508174209633,20.992363593750042,43.35824098274701,-16.546613278858096,7.63663752486418,1,5.779998779296875,-13.985000610351562,-71.37001037597656,-94.27000427246094,-30.77001953125,0,-0.07109140079021081,-2.0212648529316684,491.1000061035156,-3.8542030920515837,496.0,-1.223586867624744,498.0199890136719,-0.07109140079021081
|
|
4141,2024-01-09,485.7099914550781,489.92999267578125,483.0899963378906,488.92999267578125,1242700.0,-0.011740089937066656,1.620687639214494,-1.069764376672885,33.701868733164204,55.01613988215006,16.968735969063516,16.220115146483124,-40.17891260361813,-76.00898925503378,50.60193278418279,8.3900146484375,14.281600275817539,-15.772506713867188,-31.781361022179226,0.23634759444485098,-23.776933868023207,-7.768079559711168,23.328146155273487,29.35702719633127,-27.77306524591909,8.00442715415603,1,11.550018310546875,-3.7149810791015625,-59.99248504638672,-84.01498413085938,-26.72998046875,1,-0.057565197230792564,3.3698590888964133,491.4800109863281,-2.0212648529316684,491.1000061035156,-3.8542030920515837,496.0,-0.057565197230792564
|
|
4142,2024-01-10,484.1000061035156,488.510009765625,482.5899963378906,488.0,1276000.0,-0.0033147050295163627,1.4065029556069695,1.21117776956394,24.834167808882427,49.293208013516946,16.869340473423847,17.24626363896732,-36.22803005611706,-73.43305836074705,48.68340751617708,5.920013427734375,11.001856595063373,-16.45049285888672,-34.22417844029917,1.3231927225256754,-25.337335649592944,-7.563650068180493,21.84731823408208,25.010483627642,-26.767749684190843,8.886842790706208,1,13.160003662109375,-1.5,-48.49750518798828,-72.95500183105469,-34.5,2,-0.022970450272644105,1.620687639214494,485.7099914550781,3.3698590888964133,491.4800109863281,-2.0212648529316684,491.1000061035156,-0.022970450272644105
|
|
4143,2024-01-11,485.4800109863281,486.2099914550781,478.1600036621094,483.3900146484375,823500.0,0.0028506607424363395,3.535258972705781,-0.5358973355765092,28.09091502397075,44.03963760280536,13.222434033212608,15.215310584363465,-35.36177045141886,-73.90896297330812,46.50677242223919,8.04998779296875,7.297223308329649,-14.161988830566429,-33.088710936685175,4.764733275552317,-23.625349883625802,-4.698627777507056,17.685581405791083,34.867223839629155,-13.179285710328983,9.463361053059375,1,11.779998779296875,-2.8800048828125,-49.135009765625,-74.33500671386719,-40.8800048828125,3,-0.03139165445965664,1.4065029556069695,484.1000061035156,1.620687639214494,485.7099914550781,3.3698590888964133,491.4800109863281,-0.03139165445965664
|
|
4144,2024-01-12,479.9400024414063,490.8399963378906,479.0899963378906,488.0799865722656,1050100.0,-0.011411404011601678,-1.3882122709242426,-3.8947360735927306,15.106640224959946,38.30903354575703,15.837807423270988,19.838115007527904,-27.64933165226506,-67.54553160604382,44.23242218145973,11.75,3.4805354644174145,-18.473997497558514,-39.177201962423226,2.2292069673061974,-28.82559972999087,-8.122395265126158,20.722031199782236,11.783849510049722,-28.71312829431391,10.35160223243236,1,13.58500671386713,2.660003662109318,-43.2224960327149,-68.79499816894537,-36.48001098632818,4,-0.028878642744168403,3.535258972705781,485.4800109863281,1.4065029556069695,484.1000061035156,1.620687639214494,485.7099914550781,-0.028878642744168403
|
|
4145,2024-01-16,470.7300109863281,478.0499877929688,467.5799865722656,478.0499877929688,1370200.0,-0.019189880835579154,1.8606651352241217,0.8992618030900178,12.763151117250942,33.91741620504765,20.885663427373743,29.076316240882022,-16.387490601043737,-57.469813765368826,42.25089484988028,12.360015869140682,-0.9496178950182639,-26.7554901123047,-50.60613738055508,-2.904842844054258,-38.68081374642992,-14.830166478179478,27.67881977902283,13.542661614518279,-19.46210647366395,11.925323634125219,1,15.034988403320312,11.8699951171875,-34.01250457763672,-59.58500671386719,-15.470001220703125,1,-0.030803219810901616,-1.3882122709242426,479.9400024414063,3.535258972705781,485.4800109863281,1.4065029556069695,484.1000061035156,-0.030803219810901616
|
|
4146,2024-01-17,468.3999938964844,469.5799865722656,462.8399963378906,469.17999267578125,1347000.0,-0.004949795074594143,7.5317057153342475,0.10655754791316555,13.09849425731791,30.3048216672714,19.465416142376966,31.189245700008826,-12.255067280153014,-54.2515260252286,40.66521074404804,7.8900146484375,-5.579010585393291,-27.93250732421876,-55.01960007554669,-0.8454145728908316,-41.476053699882755,-14.388960948554768,26.309375565696314,19.857134137834823,-12.19914325886506,13.543546375663967,1,14.020004272460938,14.20001220703125,-31.49748992919922,-57.25498962402344,-10.509979248046875,2,-0.016417597228034375,1.8606651352241217,470.7300109863281,-1.3882122709242426,479.9400024414063,3.535258972705781,485.4800109863281,-0.016417597228034375
|
|
4147,2024-01-18,477.45001220703125,478.4599914550781,468.8399963378906,472.1900024414063,1482300.0,0.019321132426288967,1.6428673234122826,-6.7436128174027985,22.937563863519046,28.02082089145075,8.035739542551312,21.328357482076115,-19.503169398557816,-62.072365096193835,38.63017420621302,10.05999755859375,-9.059841215788424,-17.673489379882824,-45.8995563325451,10.552577572779398,-31.786522856213935,-3.5604559035517127,12.797645017748835,52.17862810407367,22.488429868340347,14.113033476331116,1,3.574981689453125,12.164993286132812,-24.102516174316406,-53.22001647949219,-9.20001220703125,3,-0.03868468059163899,7.5317057153342475,468.3999938964844,1.8606651352241217,470.7300109863281,-1.3882122709242426,479.9400024414063,-0.03868468059163899
|
|
4148,2024-01-19,484.0199890136719,484.75,475.0499877929688,477.760009765625,1254800.0,0.013760554275138892,1.512956132964894,1.1901079136690775,30.343215436839117,25.65497974244689,-0.4607672513229204,13.65988039043441,-24.158380088174,-67.44822320889642,36.40443423164313,9.700012207031193,-11.024110458043424,-9.961512756347645,-38.035986019803545,18.112960507108312,-23.998749388075623,4.0757238753803335,2.3905956869436977,75.64283098493304,47.97940216135494,14.037236631727968,1,-5.8549957275390625,5.5950164794921875,-22.022483825683594,-52.96998596191406,-16.17999267578125,4,-0.071112730241362,1.6428673234122826,477.45001220703125,7.5317057153342475,468.3999938964844,1.8606651352241217,470.7300109863281,-0.071112730241362
|
|
4149,2024-01-22,481.8900146484375,483.2999877929688,477.6199951171875,483.0,909500.0,-0.004400591739144533,5.643418046830007,-0.17731454172293262,27.08853474251984,23.107172356491574,0.2518670455411893,14.712231744732605,-20.28395711698579,-64.12838470510246,33.9872845299261,6.399993896484375,-12.150646179907312,-10.928488159179665,-38.98202249153451,17.12504617317518,-24.955255325357086,3.098279006997757,-19.050018310546875,86.94666876524312,61.24179848080646,14.026767166177427,1,-5.050018310546875,7.7249908447265625,-17.39250946044922,-50.84001159667969,-17.75,0,-0.07738282058433343,1.512956132964894,484.0199890136719,1.6428673234122826,477.45001220703125,7.5317057153342475,468.3999938964844,-0.07738282058433343
|
|
4150,2024-01-23,477.0,481.8900146484375,474.5,480.2200012207031,1038400.0,-0.010147574134743209,1.2530436036639545,2.900940283734741,27.526133751447574,22.420979580745282,3.209389336233812,17.836576960291666,-13.539786321815996,-58.206809565026106,31.338731333686486,7.3900146484375,-13.20709813313448,-14.117002868652321,-41.64275406639854,13.408748329093896,-27.87987846752543,-0.3541272697792124,-13.750803833007808,64.62802964564237,36.948782662028464,13.762875598873109,1,-0.160003662109375,12.615005493164062,-9.712501525878906,-45.45500183105469,-9.910003662109375,1,-0.07031448332268742,5.643418046830007,481.8900146484375,1.512956132964894,484.0199890136719,1.6428673234122826,477.45001220703125,-0.07031448332268742
|
|
4151,2024-01-24,474.8399963378906,480.9599914550781,472.6700134277344,477.0,1399400.0,-0.004528309564170607,-1.5507744458686048,0.6708083364135226,29.99655531666332,22.994578192720937,4.096078326876352,18.15841418454238,-9.413848317422548,-55.04926741879285,28.875743687438533,8.28997802734375,-14.727114889726181,-14.519006347656273,-41.45159360709704,12.413580911784493,-27.985299977376656,-1.05271271793589,-11.1897843383789,37.7121220549393,7.080525220029585,13.466293629720388,1,2.0,14.775009155273438,-7.25,-43.29499816894531,-16.339996337890625,2,-0.04123491433592874,1.2530436036639545,477.0,5.643418046830007,481.8900146484375,1.512956132964894,484.0199890136719,-0.04123491433592874
|
|
4152,2024-01-25,474.2999877929688,476.9400024414063,468.1600036621094,475.2200012207031,964300.0,-0.0011372431747251888,3.0275077168594215,0.4259314203365142,30.782851787110005,23.293682277514183,3.4640446033155285,17.050767901293,-7.102214795652401,-53.57706446960219,26.06476067671164,8.779998779296932,-16.32635872808555,-13.458013916015545,-39.948585771947535,13.032557939916387,-26.70329984398154,-0.21272798804955073,-10.25678027758795,37.010159651669426,2.9619646120917764,13.245285927965968,1,2.540008544921818,15.315017700195256,-6.709991455078182,-42.754989624023494,-23.509979248046932,3,-0.034598299740404403,-1.5507744458686048,474.8399963378906,1.2530436036639545,477.0,5.643418046830007,481.8900146484375,-0.034598299740404403
|
|
4153,2024-01-26,478.0299987792969,484.30999755859375,470.6499938964844,475.0,1128700.0,0.007864244322848712,-1.3290692017306287,-3.2934288652272574,38.18050453044137,25.857444978123233,-1.6023944554202103,11.485426624275533,-9.087438122510719,-56.70985400129234,23.28067907668425,13.660003662109375,-16.523299376208115,-8.189002990722656,-33.056616604304,16.678610622858685,-20.6228097975133,4.244803816067986,-13.60165565836428,61.114543946273926,22.012774682540766,12.433806806790663,1,-4.2350006103515625,11.585006713867188,-10.389999389648438,-46.48500061035156,-31.970001220703125,4,-0.02045896450907092,3.0275077168594215,474.2999877929688,-1.5507744458686048,474.8399963378906,1.2530436036639545,477.0,-0.02045896450907092
|
|
4154,2024-01-29,481.989990234375,482.4400024414063,475.739990234375,478.0299987792969,1072400.0,0.008283981058072598,1.7571976666059255,1.306928399488352,41.93985338920184,29.09930078611778,-5.856933774660661,5.671620605446151,-11.651028189186718,-60.00553184251953,20.2441499795173,6.700012207031307,-16.117336099200827,-2.8675109863281136,-25.29473302790683,19.559711055250602,-14.081122007117472,8.346100034461244,-16.766380935935956,85.63462414234235,45.12680431902781,11.21361102078936,1,-8.194992065429688,7.6250152587890625,-12.672500610351562,-49.9949951171875,-33.449981689453125,0,-0.029357443480524825,-1.3290692017306287,478.0299987792969,3.0275077168594215,474.2999877929688,-1.5507744458686048,474.8399963378906,-0.029357443480524825
|
|
4155,2024-01-30,481.3999938964844,491.2999877929688,479.760009765625,481.989990234375,1295100.0,-0.0012240842130429863,-4.963867487836258,-0.14898929570518107,45.986219628787126,32.753492494058804,-4.016622537440355,4.118683959155874,-9.702658545073746,-58.70304079875859,17.138833449956465,11.539978027343807,-16.049994938357827,-1.9630065917968977,-20.64461947750152,16.718606293907726,-11.303813034649238,7.377799851055443,-15.41292906763914,57.21693739935706,14.666647202364878,9.340806442852312,1,-1.6699981689453125,8.215011596679688,-9.259994506835938,-43.81498718261719,-24.1199951171875,1,-0.03585371721412667,1.7571976666059255,481.989990234375,-1.3290692017306287,478.0299987792969,3.0275077168594215,474.2999877929688,-0.03585371721412667
|
|
4156,2024-01-31,453.8200073242188,473.1000061035156,451.3500061035156,472.0199890136719,2879200.0,-0.057291206734406575,1.1365405744075232,30.84761806238029,30.994227098121698,33.648677297903546,23.778232345853098,29.131454640383936,19.327179953123903,-30.563542582681805,14.57891326550436,30.04998779296875,-15.576969088204237,-26.964993286132767,-47.03267314166567,-6.897313430599866,-36.99883321389922,-16.931153358366316,37.47998046875,6.182734299863931,-36.99226637707363,10.033839927766454,1,17.50498962402338,30.050003051757756,27.06999206542963,-14.525009155273494,6.570007324218693,2,0.029240643425823,-4.963867487836258,481.3999938964844,1.7571976666059255,481.989990234375,-1.3290692017306287,478.0299987792969,0.029240643425823
|
|
4157,2024-02-01,461.9400024414063,463.0299987792969,454.0199890136719,454.8999938964844,1526200.0,0.017892545472078414,-1.0477252313955867,-0.3868140454779487,36.377308907495355,34.31913212797646,14.781171097587332,19.151766052374285,12.71165059287631,-38.02913472875895,12.540097645974779,9.209991455078068,-13.703614768524858,-17.04099884033195,-37.071931705578265,2.989934024914362,-27.05646527295511,-7.025532407708795,29.3599853515625,26.50813815187917,-16.985838841257223,10.015466432623153,2,9.38499450683588,21.930007934570256,18.94999694824213,-22.645004272460994,-4.179992675781307,3,-0.0074468598156156585,1.1365405744075232,453.8200073242188,-4.963867487836258,481.3999938964844,1.7571976666059255,481.989990234375,-0.0074468598156156585
|
|
4158,2024-02-02,462.3999938964844,464.6199951171875,454.6199951171875,458.5,1144200.0,0.00099578181722082,1.3980825877746674,0.5539757333529803,39.21543682518018,35.666565692716496,12.21657187873518,16.912597964507313,13.594548536504135,-37.84264955014032,10.54294306718137,10.0,-11.638814055947307,-14.901007080078102,-34.554410467823686,4.752396307667482,-24.727708773950894,-5.07430538620531,28.100994262695394,27.659556589699147,-19.025739552053505,9.826701693872801,2,8.925003051757812,21.470016479492188,20.56250762939453,-22.154998779296875,2.8800048828125,4,-0.025108100140160405,-1.0477252313955867,461.9400024414063,1.1365405744075232,453.8200073242188,-4.963867487836258,481.3999938964844,-0.025108100140160405
|
|
4159,2024-02-05,456.7300109863281,459.0499877929688,450.5499877929688,458.4100036621094,1166100.0,-0.012262073929493966,4.743319036621356,-0.43076802691811106,41.000253463146194,37.16369010512745,15.580770446025838,20.94974763613493,20.511516464671104,-31.403783578796492,9.039361928271084,11.850006103515568,-10.7549802502744,-18.85249023437501,-39.41513145267129,1.7101509839212667,-29.133810843523122,-8.5711696252269,32.987957531738346,15.165701087998325,-34.23669303541554,10.281320609148136,2,14.194976806640682,26.739990234375,26.66748809814453,-12.780014038085938,8.819976806640682,0,-0.023361752394356672,1.3980825877746674,462.3999938964844,-1.0477252313955867,461.9400024414063,1.1365405744075232,453.8200073242188,-0.023361752394356672
|
|
4160,2024-02-06,456.5400085449219,459.6600036621094,450.05999755859375,457.30999755859375,1531000.0,-0.00041600603602975905,2.510056292924052,0.4583287920072661,42.160237556332866,38.515210353979626,14.039741684852856,19.38162533134846,22.028099876772444,-30.451769252303393,8.732053859184605,9.600006103515625,-10.81799196245953,-17.295492553710915,-38.10667900878627,3.5156939013644433,-27.701085781248594,-6.889899326173236,31.611240744140673,28.125037252889168,-23.981304845980976,10.405593227537693,2,14.139984130859375,26.68499755859375,27.599990844726562,-7.605010986328125,13.470001220703125,1,-0.01752310827149084,4.743319036621356,456.7300109863281,1.3980825877746674,462.3999938964844,-1.0477252313955867,461.9400024414063,-0.01752310827149084
|
|
4161,2024-02-07,457.75,463.25,456.20001220703125,459.0400085449219,1013300.0,0.0026503514093640934,-2.211851151538745,1.6753596765883239,35.471951704755114,39.03622145594019,11.343484178516746,16.832553815865197,22.08519597424464,-30.881304066225653,8.293621837372065,7.04998779296875,-10.536386815505068,-14.687501525878929,-35.892777960533294,6.517774908775436,-25.29013974320611,-4.084863308551746,28.115774185234443,52.81595968996148,0.6890699973482342,10.602638217327193,2,12.92999267578125,21.740005493164062,29.13751220703125,-7.3699951171875,7.190002441406307,2,-0.001026763999351421,2.510056292924052,456.5400085449219,4.743319036621356,456.7300109863281,1.3980825877746674,462.3999938964844,-0.001026763999351421
|
|
4162,2024-02-08,472.9800109863281,476.6199951171875,460.9800109863281,463.2699890136719,1510300.0,0.03327146037428319,-1.1889444617664773,-7.527098956731566,42.78054952423525,39.54733756636173,-4.574515319688771,0.7660202207674729,8.19932080968465,-45.25337423649103,7.745402169062271,18.8699951171875,-9.633817886913675,1.098509216308571,-19.39025738551493,21.58727581813207,-9.145874084603179,11.34289251722032,10.73741660130787,86.29523921141468,35.60862065949861,10.244383300911753,2,-2.300018310546875,4.024993896484375,17.339996337890625,-22.600006103515625,-13.410003662109318,3,-0.02661845330764845,-2.211851151538745,457.75,2.510056292924052,456.5400085449219,4.743319036621356,456.7300109863281,-0.02661845330764845
|
|
4163,2024-02-09,470.239990234375,471.260009765625,458.7799987792969,466.6099853515625,1350000.0,-0.005793100529215223,3.4020861590131113,0.3738410575212617,42.44192078180743,39.6031228322068,-3.414818766938879,2.430361981627698,12.535320443990827,-41.54894974992567,7.548186580352125,14.20001220703125,-8.964515008172043,-0.8795104980468977,-20.346960203664878,18.587939207571083,-10.61323535085586,8.854214354762064,11.45799155151849,75.97889507053743,28.644661270729593,9.733724852808978,2,0.44000244140625,5.790008544921875,18.90001678466797,-19.8599853515625,-2.970001220703125,4,-0.02653959834962094,-1.1889444617664773,472.9800109863281,-2.211851151538745,457.75,2.510056292924052,456.5400085449219,-0.02653959834962094
|
|
4164,2024-02-12,466.0799865722656,478.0,465.1199951171875,473.2799987792969,1174700.0,-0.008846554415833374,-1.8245639865615506,-1.9834717691764467,42.847777081753435,39.25440699364749,-1.9545244204878713,5.795928448602069,17.933502445016245,-36.4651281121657,7.141387856822817,12.8800048828125,-8.464322753262309,-4.3465133666992415,-23.47573070712116,14.782703973722676,-13.911122036910228,5.218095303511745,13.7197161599899,57.33710670665773,11.686848024864425,9.56460867021097,2,-2.04998779296875,8.555007934570312,22.64002227783203,-15.699981689453125,2.970001220703182,0,-0.0017164173876079714,3.4020861590131113,470.239990234375,-1.1889444617664773,472.9800109863281,-2.211851151538745,457.75,-0.0017164173876079714
|
|
4165,2024-02-13,456.2300109863281,461.95001220703125,454.0,457.55999755859375,1264100.0,-0.02113365917806953,-1.7461141534942313,0.18472004408087145,38.92657837641917,40.13577935790277,4.41377335881225,15.287711125631972,28.660317505104103,-25.857868693599016,7.580903780551282,12.079986572265625,-9.091201261169545,-13.471488952636719,-33.62400594783168,6.681028042558239,-23.54774745023417,-3.3952304550392682,21.785309435507713,9.291712443033855,-35.819253895960415,10.076258497597472,2,7.79998779296875,15.54498291015625,31.787498474121094,-5.850006103515625,22.6099853515625,1,0.020428241418164683,-1.8245639865615506,466.0799865722656,3.4020861590131113,470.239990234375,-1.1889444617664773,472.9800109863281,0.020428241418164683
|
|
4166,2024-02-14,460.7099914550781,461.989990234375,456.70001220703125,460.4400024414063,697200.0,0.009819565484227244,2.738518111136273,-0.20300130790936732,42.27577266210106,40.791164219525626,1.13307260009816,10.753408561339825,24.488679667182964,-29.419408344583474,7.6530756972729765,5.759979248046875,-10.280224690173725,-8.607008361816384,-29.153670126059296,11.93965340242653,-18.88033924393784,1.6663225203050729,17.290008544921875,27.958297729492188,-17.42647792796606,10.27333088212146,2,3.32000732421875,9.970001220703125,26.667518615722656,-10.329986572265625,-57.51998901367182,2,0.020186274409144556,-1.7461141534942313,456.2300109863281,-1.8245639865615506,466.0799865722656,3.4020861590131113,470.239990234375,0.020186274409144556
|
|
4167,2024-02-15,458.9800109863281,463.239990234375,454.5,461.3200073242188,915500.0,-0.0037550313664483914,1.8284931236265771,-8.667005764668025,38.92054913949354,40.758398921116,2.680953782942879,11.624720364980021,26.701848651033117,-26.837986187260412,7.8578087666272305,8.739990234375,-11.980349986964427,-9.413488769531227,-30.080959376606245,11.25398183754379,-19.747224073068764,0.92024653400631,17.34358886718752,20.750045776367188,-21.70957756492576,10.333735303537516,2,5.04998779296875,11.699981689453125,30.647499084472656,-8.600006103515625,-70.08001708984375,3,0.012985296336261776,2.738518111136273,460.7099914550781,-1.7461141534942313,456.2300109863281,-1.8245639865615506,466.0799865722656,0.012985296336261776
|
|
4168,2024-02-16,449.6000061035156,457.3900146484375,445.5299987792969,457.1199951171875,1340700.0,-0.020436630481260543,1.9429217260924385,3.2136755480782244,32.279236575710456,39.78939704473425,11.235914025961051,19.28247299563253,36.58947966189942,-16.593042069746787,7.82672985209193,13.45001220703125,-10.292634141364033,-17.072494506835938,-37.99192439293586,3.846935379263982,-27.532209449885897,-6.612779563785978,25.147777612304708,12.534669452441172,-23.453040300417953,10.459714943049956,2,12.164993286132812,18.814987182617188,40.33000183105469,0.779998779296875,-63.459991455078125,4,0.022175269317962876,1.8284931236265771,458.9800109863281,2.738518111136273,460.7099914550781,-1.7461141534942313,456.2300109863281,0.022175269317962876
|
|
4169,2024-02-20,444.6000061035156,449.6000061035156,441.010009765625,445.7699890136719,1185300.0,-0.011120996290308827,-1.0574901685598586,0.15558306109611833,30.79331110241806,38.526405216521496,16.018880945966202,22.499099224692486,41.92890101030241,-10.68979739424799,7.900134996932754,8.589996337890625,-9.717155808991322,-20.207994079589866,-42.043754900574186,1.6277667413944528,-31.125874490082026,-9.290113669097707,27.81035481738286,16.149345443363277,-16.444436646647357,10.91788041049217,2,14.904998779296875,21.55499267578125,45.33000183105469,5.779998779296875,-55.1400146484375,1,0.0509896144825468,1.9429217260924385,449.6000061035156,1.8284931236265771,458.9800109863281,2.738518111136273,460.7099914550781,0.0509896144825468
|
|
4170,2024-02-21,443.4599914550781,448.4100036621094,440.260009765625,447.2799987792969,808300.0,-0.00256413547635459,1.6809115093108467,3.2650112160258753,42.531702266864386,39.310821945644754,16.88389726036297,22.13227829760632,43.27313638585554,-8.619727390897594,8.28389384862839,8.149993896484375,-9.612667311281143,-19.67100830078124,-42.68426831804544,3.342251716482963,-31.17763830941334,-8.164378292149138,25.810334350293033,13.925084461254064,-21.100327082673708,11.506630008632094,2,15.670013427734375,22.32000732421875,44.602516174316406,7.365020751953125,-52.80999755859375,2,0.05770531013164226,-1.0574901685598586,444.6000061035156,1.9429217260924385,449.6000061035156,1.8284931236265771,458.9800109863281,0.05770531013164226
|
|
4171,2024-02-22,455.260009765625,457.3599853515625,447.3500061035156,448.1000061035156,1105000.0,0.02660898060235084,-1.3117725208002227,-1.8743429146627895,45.4271668364409,39.60489053588983,5.245108839180773,9.265196239467059,31.013685705950024,-19.409396075339487,8.5764953948134,13.899993896484375,-9.028618710731507,-6.891990661621094,-29.469721831563334,15.685740508321146,-18.180856246592214,4.396874923350026,10.529078114976642,65.27420691413637,27.96637639938553,11.28886558497113,2,3.8699951171875,10.519989013671875,28.92249298095703,-4.43499755859375,-70.05999755859375,3,0.05179454831625763,1.6809115093108467,443.4599914550781,-1.0574901685598586,444.6000061035156,1.9429217260924385,449.6000061035156,0.05179454831625763
|
|
4172,2024-02-23,457.8900146484375,462.8200073242188,454.2200012207031,458.5,862300.0,0.005776929285237431,-1.16352022602168,-0.08519344128139665,47.001741948913384,40.11153733223493,0.2788033451702745,5.631491982683883,27.523020860758095,-21.1090433321624,9.019854986869813,8.600006103515682,-8.464066585076864,-3.4414871215820426,-25.342978551336728,18.460004308172643,-14.392232836459357,7.509258593295272,-17.6300048828125,78.14719322120087,37.98230418702512,10.950745714877334,2,1.239990234375,7.889984130859375,24.61998748779297,-7.06500244140625,-79.83001708984375,4,-0.11946102875606324,-1.3117725208002227,455.260009765625,1.6809115093108467,443.4599914550781,-1.0574901685598586,444.6000061035156,-0.11946102875606324
|
|
4173,2024-02-26,468.25,472.9599914550781,459.260009765625,461.05999755859375,1447000.0,0.02262548869845249,-1.5393900997267838,-11.787172303382029,57.20900493972301,41.70722931645378,-11.614540668605287,-5.795913290513852,16.37567791148308,-30.42507341496156,9.162031382273595,15.069976806640625,-7.193283324257379,7.407498168945324,-13.329964494245928,28.144960832136576,-2.9612331626502737,17.77622950054092,-27.538790283203127,85.59634834108407,40.52313186491109,10.368731331595614,2,-11.639999389648438,-2.470001220703125,17.06999969482422,-10.704986572265625,-94.239990234375,0,-0.16946077117675518,-1.16352022602168,457.8900146484375,-1.3117725208002227,455.260009765625,1.6809115093108467,443.4599914550781,-0.16946077117675518
|
|
4174,2024-02-27,467.8399963378906,471.5,463.95001220703125,471.0899963378906,919500.0,-0.0008756084615256787,2.710061035046414,-0.4520165363621701,57.05191492862726,43.721155600032446,-12.212946631615921,-6.851632136896285,15.949923659770093,-28.731057371276904,9.31189116675222,7.54998779296875,-7.611971337118916,7.704994201660156,-10.844732687239002,26.254721090559315,-1.569869242789423,16.979857646109735,-25.838835351562523,84.34251380991178,35.5918519138761,9.274863444449588,2,-11.229995727539062,-2.05999755859375,16.050003051757812,-7.389984130859375,-110.27999877929688,1,-0.17463231516966438,-1.5393900997267838,468.25,-1.16352022602168,457.8900146484375,-1.3117725208002227,455.260009765625,-0.17463231516966438
|
|
4175,2024-02-28,464.1400146484375,474.1700134277344,463.3399963378906,466.5,913800.0,-0.007908647653931844,-4.469675251614494,0.7261493389423077,53.86758006386491,45.00913420022843,-8.127642534371546,-4.754806141187828,19.24393860143425,-23.78364530365434,8.832690412538769,10.83001708984375,-7.964132996016417,4.868011474609375,-10.915948757072158,20.651971706290908,-3.02396864123142,12.75999159045017,-20.90050044335942,62.60255018558597,13.772671475233693,7.891980115840767,2,-6.9250030517578125,1.639984130859375,19.087486267089844,-3.69000244140625,-107.27001953125,2,-0.16089977342273687,2.710061035046414,467.8399963378906,-1.5393900997267838,468.25,-1.16352022602168,457.8900146484375,-0.16089977342273687
|
|
4176,2024-02-29,467.0899963378906,469.8999938964844,461.1000061035156,466.0299987792969,1431900.0,0.006355801258996374,1.634729772945315,-0.44915429576372007,45.81258472288997,45.77491593171692,-11.261739558191948,-7.0195564544983995,15.844265026622622,-25.30085809584557,8.554794724096354,8.79998779296875,-8.041877662262209,7.1544937133788835,-8.779420998895773,23.08840842565354,-0.8124636427584164,15.121451069516183,-21.99465217945317,64.51121424703467,19.57690387615382,7.966957356137324,2,-9.874984741210938,-1.30999755859375,16.13750457763672,-6.54998779296875,-106.6300048828125,3,-0.16365155118010688,-4.469675251614494,464.1400146484375,2.710061035046414,467.8399963378906,-1.5393900997267838,468.25,-0.16365155118010688
|
|
4177,2024-03-01,458.5,464.5700073242188,457.6300048828125,461.4400024414063,1294600.0,-0.01839045238656034,-1.9658176506645,-2.7735935970519336,42.29456499793291,46.887730200852744,-3.0698173980030106,1.3697367210085645,23.547621208226246,-15.423032411136774,8.152965828432073,9.459991455078125,-7.111324876862454,-1.2635025024413835,-17.180568803179312,14.653563798296545,-9.222035652810348,6.695030647927581,-11.660175685404738,5.259943577566086,-34.27074592500526,7.958533150368958,3,-1.2849884033203125,7.279998779296875,24.727500915527344,2.040008544921875,-99.70001220703125,4,-0.1598691118712514,1.634729772945315,467.0899963378906,-4.469675251614494,464.1400146484375,2.710061035046414,467.8399963378906,-0.1598691118712514
|
|
4178,2024-03-04,450.7900085449219,459.0299987792969,449.7699890136719,458.6300048828125,1254200.0,-0.01681568474389994,1.143524716104763,2.666663206626617,40.41139252619048,47.95640591460525,5.393960207568853,8.606605431974572,30.09449743567228,-6.543512696020912,7.864229382285883,9.260009765625,-7.009675376905591,-8.392994689941418,-24.746070480762,7.960081100879165,-16.56953258535168,-0.21645679453115463,-2.310372883538264,4.180403732145984,-31.730653899786418,8.176537895410277,3,6.4250030517578125,14.989990234375,32.43749237060547,9.75,-100.54000854492188,0,-0.1613390039878856,-1.9658176506645,458.5,1.634729772945315,467.0899963378906,-4.469675251614494,464.1400146484375,-0.1613390039878856
|
|
4179,2024-03-05,446.05999755859375,448.80999755859375,443.6099853515625,448.80999755859375,975500.0,-0.010492714782201706,2.781827059659091,0.3507654699670301,43.18454658606629,48.02894417229434,11.569507608659364,13.171572941503769,33.63757570668702,-0.6658318855224366,7.447160316788397,7.180023193359375,-6.588600507893773,-12.589505004882824,-29.945003541003814,4.765993531238166,-21.26725427294332,-3.911755736822329,28.110015869140625,8.017048285834406,-29.969810491345314,8.677749268060495,3,12.830001831054688,19.720001220703125,35.64500427246094,14.58001708984375,-96.13998413085938,1,-0.16152532885109105,1.143524716104763,450.7900085449219,-1.9658176506645,458.5,1.634729772945315,467.0899963378906,-0.16152532885109105
|
|
4180,2024-03-06,448.5400085449219,452.6600036621094,443.5199890136719,451.989990234375,941300.0,0.005559814822897913,2.816283233201027,1.2545387961647727,41.61962170131855,47.60588360172518,11.04765693510069,10.605227521911615,29.785418834536074,-1.977369478728349,6.942825522917001,9.1400146484375,-4.541284038719937,-9.709494018554665,-27.62928736278161,8.210299325672281,-18.669390690668138,-0.7495973464411918,25.018804321289053,19.02963837023669,-19.390260405993146,8.959896672113464,3,10.30499267578125,17.239990234375,33.16499328613281,14.55499267578125,-112.41000366210938,2,-0.20283588811056164,2.781827059659091,446.05999755859375,1.143524716104763,450.7900085449219,-1.9658176506645,458.5,-0.20283588811056164
|
|
4181,2024-03-07,457.2799987792969,461.0,449.0299987792969,449.0299987792969,1078300.0,0.019485419511913404,-1.9018184777462122,-2.3913170395138392,48.93242130665224,47.82040353036283,2.93274458687506,1.9270198930111064,19.779756508119135,-9.495462349608147,6.657543762732162,12.459991455078125,-1.479686161673726,-0.9460037231445426,-18.869787445182055,16.97777999889297,-9.907895584163327,8.015888137874242,15.07726113281251,65.3681605527662,23.69226971375228,8.96189186101877,3,1.56500244140625,1.850006103515625,27.392501831054688,9.19000244140625,-122.51998901367188,3,-0.21958100929442048,2.816283233201027,448.5400085449219,2.781827059659091,446.05999755859375,1.143524716104763,450.7900085449219,-0.21958100929442048
|
|
4182,2024-03-08,460.3900146484375,465.4200134277344,457.2900085449219,461.2699890136719,754700.0,0.006801119396087296,-1.2966159045160066,-0.10666355942234848,57.355151770331425,47.83664206709711,0.23987240877585236,-2.2920846643386312,15.532747099832022,-11.412968129036017,6.866122673941991,8.1400146484375,0.299628877152486,2.7935119628906477,-13.782128951474078,19.369152877255374,-5.494308494291715,11.08133242007301,10.813754427734409,77.03199464897857,30.361682932282534,8.28782045718237,3,-1.545013427734375,-1.260009765625,17.207489013671875,6.079986572265625,-121.41000366210938,4,-0.21705514892556443,-1.9018184777462122,457.2799987792969,2.816283233201027,448.5400085449219,2.781827059659091,446.05999755859375,-0.21705514892556443
|
|
4183,2024-03-11,457.760009765625,461.5299987792969,453.6700134277344,461.5299987792969,729700.0,-0.005712558481140828,3.169765653458534,4.284203225247095,59.27021810735152,48.083120198066474,1.369395137331935,-0.6798433050844324,16.891483104523218,-8.215560546291442,7.154156050789839,7.8599853515625,1.020670379480407,0.787506103515625,-14.687110478570162,16.262122685601412,-6.949802187527268,8.524814394558518,12.336408108046896,65.02285332069899,13.893201482863347,7.737308291042889,3,1.084991455078125,1.3699951171875,19.837493896484375,8.709991455078125,-112.9000244140625,0,-0.2161831961322357,-1.2966159045160066,460.3900146484375,-1.9018184777462122,457.2799987792969,2.816283233201027,448.5400085449219,-0.2161831961322357
|
|
4184,2024-03-12,465.2799987792969,467.8599853515625,458.55999755859375,459.4800109863281,841200.0,0.016427798089051482,-1.4345471104222922,-1.538462783826446,64.10290295755468,49.22037829736534,-7.321893394962331,-8.709372405596923,8.148179666019303,-15.059579461312978,7.125015840652099,10.0999755859375,1.6452264757848525,8.347494506835915,-7.031842850472572,23.7268318641444,0.6578258281816716,16.037163185490158,3.7533619399750364,89.40021791108776,32.177926183066305,7.689668678654229,3,-8.57000732421875,-6.149993896484375,12.3175048828125,3.4350128173828125,-117.76998901367188,1,-0.24722747395350808,3.169765653458534,457.760009765625,-1.2966159045160066,460.3900146484375,-1.9018184777462122,457.2799987792969,-0.24722747395350808
|
|
4185,2024-03-13,465.5499877929688,471.7200012207031,465.3699951171875,467.92999267578125,799700.0,0.0005802721251295662,-3.6350574712643677,-0.4103465330905855,57.81557412767792,50.554043786786224,-8.237059347984825,-8.690919711990148,6.566058697239782,-14.528126348430135,7.6752796746863865,6.44000244140625,0.4892312426251806,8.151484680175827,-7.6959026880102215,23.998872048361875,0.2277909960827742,16.07517836426888,-22.029998779296932,72.80734788959361,15.917692960234675,7.923693684093024,3,-7.929992675781307,-6.419982910156307,11.64750671386713,4.035018920898381,-113.07998657226568,2,-0.24837284372705293,-1.4345471104222922,465.2799987792969,3.169765653458534,457.760009765625,-1.2966159045160066,460.3900146484375,-0.24837284372705293
|
|
4186,2024-03-14,470.010009765625,472.05999755859375,462.75,472.05999755859375,1316800.0,0.009580114036303211,8.082978533361121,0.8613376416884855,58.956547389767266,52.40537516365671,-13.677671650618095,-13.08959421235113,1.0092035277386344,-18.00222471749106,8.173203403725399,9.30999755859375,-0.5996133235665866,12.146505737304665,-4.628620826634744,28.921632301244074,3.7589424553349886,20.53406901927434,-25.926020507812495,88.8526940622599,33.22053742823228,8.387563281969696,3,-12.220016479492188,-10.8800048828125,6.9424896240234375,1.05999755859375,-108.22000122070312,3,-0.28484500776818145,-3.6350574712643677,465.5499877929688,-1.4345471104222922,465.2799987792969,3.169765653458534,457.760009765625,-0.28484500776818145
|
|
4187,2024-03-15,464.9400024414063,470.6700134277344,463.1600036621094,467.1199951171875,1678100.0,-0.010787019890803773,-1.6167325932542214,1.0634173936344142,47.34648242927186,53.175940708443534,-8.491001266773878,-7.95820684170252,5.138121013437853,-11.95985857671866,8.529014772703835,7.510009765625,-1.2945290211739007,6.778498840332077,-10.289336748207688,23.84633442887184,-1.7554189539378058,15.31241663460196,-19.73697285156254,61.283299286595295,9.051396417148311,8.533917794269893,3,-7.150009155273494,-5.809997558593807,10.14499664306635,6.430007934570256,-100.26000976562506,4,-0.2799931001682032,8.082978533361121,470.010009765625,-3.6350574712643677,465.5499877929688,-1.4345471104222922,465.2799987792969,-0.2799931001682032
|
|
4188,2024-03-18,459.5700073242188,469.6900024414063,459.4800109863281,465.9200134277344,1261300.0,-0.011549866840860235,-2.127103633602074,2.91285662289671,43.85861379550729,53.25083706504809,-1.9496108176471125,-1.900422591625329,9.550343492300442,-5.744880937992377,8.12800417584791,10.209991455078182,-1.6432141353225802,0.9100036621094318,-15.68068429411045,17.500691618329313,-7.385340316000509,9.205347640219372,-13.292699015625033,7.481553819444866,-39.007769754695175,8.295343978109926,3,-1.7800140380859943,-0.44000244140630684,14.272491455078068,11.800003051757756,-94.98001098632818,0,-0.2623974463433957,-1.6167325932542214,464.9400024414063,8.082978533361121,470.010009765625,-3.6350574712643677,465.5499877929688,-0.2623974463433957
|
|
4189,2024-03-19,467.2699890136719,467.8599853515625,454.2300109863281,457.6900024414063,1428900.0,0.016754752413642215,1.5334573703213144,-1.5086578526218706,52.19401020219129,54.425769120700615,-7.0678129525091435,-8.237274201359526,1.1202820441073413,-12.561056822382,7.268132805954456,13.629974365234375,-0.8139204406148792,7.4764862060546875,-8.138579479549435,23.09155189165881,-0.33104663674737367,15.284019048856749,-19.961373135078077,73.13509729517862,27.499082541900115,7.807532842802058,3,-6.7249908447265625,-8.139984130859375,6.0850067138671875,4.4700164794921875,-107.26998901367188,1,-0.26196846906538174,-2.127103633602074,459.5700073242188,-1.6167325932542214,464.9400024414063,8.082978533361121,470.010009765625,-0.26196846906538174
|
|
4190,2024-03-20,469.0499877929688,469.7900085449219,461.9200134277344,467.3399963378906,1627800.0,0.003809358232173654,3.9341152385416764,0.17849622670961496,51.39680113510079,54.69958910163934,-6.294443190897653,-8.434266188559889,-1.3964159831018037,-13.331426010356893,6.336420626620781,7.8699951171875,0.9536850112073125,7.976985168457077,-6.12303602069494,22.077006357609093,0.9269745738810684,15.026995763033085,-20.75131664717503,83.11827239226874,38.22286132611781,7.050010594576019,3,-6.184982299804744,-11.83497619628912,0.2825088500975994,2.6900177001952557,-104.34997558593756,2,-0.25911945675391346,1.5334573703213144,467.2699890136719,-2.127103633602074,459.5700073242188,-1.6167325932542214,464.9400024414063,-0.25911945675391346
|
|
4191,2024-03-21,478.8399963378906,480.9400024414063,469.0,472.0,4022000.0,0.020871994029862284,1.1630422463573695,4.000017846625962,64.25167587910153,55.46586955816935,-14.197573073407398,-17.25164540605431,-11.638538729513243,-21.91561174829235,6.483499413128412,11.940002441406307,3.184824388467689,16.587994384765636,0.7040420091568649,32.47194676037441,8.646018196961222,24.52997057257005,-29.590872135584846,92.13775074751503,40.48429476123687,7.941976187804395,3,-11.534988403320312,-18.239990234375,-10.9375,-6.3449859619140625,-114.8800048828125,3,-0.2639086043013317,3.9341152385416764,469.0499877929688,1.5334573703213144,467.2699890136719,-2.127103633602074,459.5700073242188,-0.2639086043013317
|
|
4192,2024-03-22,403.1900024414063,418.70001220703125,387.1099853515625,416.25,19659900.0,-0.15798595454650022,2.5178160587513636,-1.9093573904779668,32.91457291936635,52.537464537282105,58.65334884312705,57.01334816438043,62.72286239223024,54.541286355273144,7.879623360412983,91.73001098632812,3.6332243238888964,-56.32699890136712,-87.1682324622281,-25.485765340506134,-71.74761568179758,-40.906382120936655,77.75,17.137391198007478,-38.84720233311774,15.42061678043048,3,30.834991455078068,30.834991455078068,64.16499328613276,74.30500793457026,-42.58999633789068,4,-0.10268110232346572,1.1630422463573695,478.8399963378906,3.9341152385416764,469.0499877929688,1.5334573703213144,467.2699890136719,-0.10268110232346572
|
|
4193,2024-03-25,388.8999938964844,405.0899963378906,387.0499877929688,405.0899963378906,5122900.0,-0.03544236825911529,1.228536852938841,1.2396635120925397,30.80075320146497,48.83722567549436,69.45196678158828,68.56944066225071,75.48717053451003,69.48457732933787,8.815513420299688,18.040008544921818,2.3191254540698765,-66.6495071411133,-110.45238692526931,-22.8466273569573,-88.55094703319128,-44.74806724903533,92.04000854492193,1.970397076241542,-57.59985245350536,21.901439892077992,3,45.09500122070318,45.09500122070318,78.45500183105469,93.09501647949219,-34.5,0,-0.06227822473854272,2.5178160587513636,403.1900024414063,1.1630422463573695,478.8399963378906,3.9341152385416764,469.0499877929688,-0.06227822473854272
|
|
4194,2024-03-26,386.1400146484375,395.2699890136719,385.8800048828125,393.5899963378906,2881700.0,-0.0070968868381662276,-1.3563319178590985,0.460159392589074,29.080058825226573,45.644390641888656,66.83364705145368,68.40182920806649,76.83651990105136,72.86079877138138,9.814738229902902,9.389984130859375,-0.3178946507813407,-65.32448730468752,-118.53047132361758,-12.11850328575747,-91.92747931415255,-38.721495295222496,91.04438720703132,0.27352174658402784,-61.76351865729746,26.602992009465012,3,47.269989013671875,47.269989013671875,78.94998168945312,94.81999206542969,-35.34002685546875,1,-0.05580881932209791,1.228536852938841,388.8999938964844,2.5178160587513636,403.1900024414063,1.1630422463573695,478.8399963378906,-0.05580881932209791
|
|
4195,2024-03-27,389.4599914550781,394.4599914550781,386.4700012207031,387.0799865722656,2340500.0,0.008597857462825598,-3.438913566850904,-0.3194645278366056,26.405503357528815,42.02760797163994,57.64748712358079,62.39939700245816,72.41231847896233,70.15372537416602,10.671450709134644,8.319976806640625,-3.122425632129193,-58.27050933837893,-117.83330221069224,1.2922835339343806,-88.05190577453556,-28.489112902222303,82.24614658203132,3.766028470660296,-55.45993836674827,29.781396436156644,3,43.95001220703125,43.95001220703125,73.37001037597656,89.24002075195312,-34.30999755859375,2,-0.0756431779937431,-1.3563319178590985,386.1400146484375,1.228536852938841,388.8999938964844,2.5178160587513636,403.1900024414063,-0.0756431779937431
|
|
4196,2024-03-28,390.6499938964844,394.3200073242188,390.0700073242188,390.5,1699100.0,0.003055519096994308,-7.416014503702413,0.0630225162845566,25.409012071664236,39.59011126523909,49.18918859032169,58.17156211138348,70.18426754202619,69.45867831022053,11.77724963609243,4.860015869140682,-7.357766614497507,-53.258506774902344,-117.23702356605708,10.720010016252388,-85.24776517047974,-21.26924837932495,75.90657615136723,14.533784123052204,-40.68669393816961,31.989258395577366,3,42.760009765625,42.760009765625,71.80500793457031,87.67501831054688,-40.410003662109375,3,-0.06642770278995425,-3.438913566850904,389.4599914550781,-1.3563319178590985,386.1400146484375,1.228536852938841,388.8999938964844,-0.06642770278995425
|
|
4197,2024-04-01,385.20001220703125,394.0,384.0199890136719,393.5499877929688,1827500.0,-0.013951060475114963,1.157840213260135,-55.66876907426284,24.913555997945494,37.48510484328778,47.09061964369016,60.97473510212086,74.21971538503311,75.30621453233857,13.328015976103702,9.980010986328125,-11.472291927624838,-55.043489074707054,-123.72746522768938,13.640487078275271,-89.38547715119824,-20.701500998215863,76.51596393091802,5.600487817595615,-46.38152550236844,34.34198807649117,4,47.27998352050781,47.27998352050781,77.25498962402344,93.125,-35.350006103515625,0,-0.05514023904167831,-7.416014503702413,390.6499938964844,-3.438913566850904,389.4599914550781,-1.3563319178590985,386.1400146484375,-0.05514023904167831
|
|
4198,2024-04-02,378.05999755859375,381.6400146484375,376.1400146484375,380.0,2137700.0,-0.018535862985902485,1.107266881028939,0.2323363010394265,19.765659463593735,33.88195476122139,46.32398214102636,65.75807608970865,79.62126157542627,82.80598127388203,15.049957112827137,9.05999755859375,-16.726234439722475,-58.5470031738281,-132.38772414710286,15.293717799446654,-95.46736366046548,-21.626642687190724,77.44029960941333,10.036515854644884,-35.675142599220734,36.92036048663737,4,50.480010986328125,50.480010986328125,84.39500427246094,100.2650146484375,-32.45001220703125,1,-0.04618312322866713,1.157840213260135,385.20001220703125,-7.416014503702413,390.6499938964844,-3.438913566850904,389.4599914550781,-0.04618312322866713
|
|
4199,2024-04-03,374.010009765625,379.8999938964844,373.80999755859375,378.67999267578125,1550800.0,-0.010712553084490373,-1.4023619487883274,2.407204656284411,19.078501657004708,30.29103259698849,39.955602224343636,67.59935112377991,81.91854219026914,87.10417167508115,16.416391000389368,6.089996337890625,-21.315930989192566,-58.99449157714844,-137.75944697290697,19.770463818610096,-98.3769692750277,-19.61201387926917,73.55425915042514,0.9685824026577641,-39.60894653607022,39.38247769787926,4,53.364990234375,53.364990234375,87.18498992919922,104.31500244140625,-21.05999755859375,2,-0.052431794222377426,1.107266881028939,378.05999755859375,1.157840213260135,385.20001220703125,-7.416014503702413,390.6499938964844,-0.052431794222377426
|
|
4200,2024-04-04,357.55999755859375,373.3399963378906,356.75,373.0,4717600.0,-0.04398281269888937,1.058312824202037,3.3062224719982227,14.861556078475616,24.803241508030055,43.50235378946337,81.03879286182297,96.54620352133895,103.77391703117308,18.3764286184037,17.260009765625,-26.180277172092417,-70.89550323486327,-156.12616795387862,14.335161484152081,-113.51083559437097,-28.280170875355566,81.15375879456161,2.155968593787311,-30.980174144859344,42.61533235950769,4,30.165008544921875,61.285003662109375,103.63500213623047,120.7650146484375,-4.600006103515625,3,-0.01890594532884582,-1.4023619487883274,374.010009765625,1.107266881028939,378.05999755859375,1.157840213260135,385.20001220703125,-0.01890594532884582
|
|
4201,2024-04-05,356.8699951171875,360.8200073242188,355.2300109863281,357.8999938964844,1808200.0,-0.0019297528977445522,-1.5939856545044129,0.0667097549502113,15.279815486534233,22.84382401549315,28.017805668205312,77.80998793483838,95.43789829840443,104.73073098881935,20.691237813777846,5.589996337890682,-33.0439968789907,-66.56500549316405,-156.35398499174664,23.223974005418484,-111.45949524245532,-21.670515743872784,70.36883534652611,4.230035067281164,-24.298677703807243,44.894489749291274,4,23.290008544921875,61.21501159667969,104.62751007080078,121.45501708984375,-9.709991455078125,4,-0.0048196857237557955,1.058312824202037,357.55999755859375,-1.4023619487883274,374.010009765625,1.107266881028939,378.05999755859375,-0.0048196857237557955
|
|
4202,2024-04-08,360.4599914550781,361.7200012207031,355.8699951171875,358.6099853515625,1684500.0,0.010059675475691865,1.677332625683499,-1.7961245592723178,17.79003859081533,21.398189058754298,19.812647376574432,69.93524470809962,90.07164191171961,101.31792303070159,22.760278553035047,5.850006103515625,-40.7142401318647,-57.97850799560547,-150.19754613269305,34.24053014148211,-104.08802706414923,-11.868988927061707,55.257427892253816,19.80302818455679,-10.917581753269083,46.10951906854378,4,14.790008544921875,57.62501525878906,101.03751373291016,117.86502075195312,-8.1099853515625,0,-0.028352664548006556,-1.5939856545044129,356.8699951171875,1.058312824202037,357.55999755859375,-1.4023619487883274,374.010009765625,-0.028352664548006556
|
|
4203,2024-04-09,358.79998779296875,360.989990234375,355.4100036621094,360.1000061035156,1965600.0,-0.004605236923544309,2.623383700767897,-0.7027102819155078,13.307616058596395,19.645695418017613,18.722859500434765,67.24918171408666,89.77922570322505,103.09440986040897,25.258295855019586,5.579986572265625,-51.29267842953715,-54.69051055908204,-148.6295544319139,39.24853331374982,-101.66003249549794,-7.720988622666141,47.23944621660257,14.470933440212969,-10.434900431752473,46.96952193641592,4,16.045013427734375,59.28501892089844,102.69751739501953,119.5250244140625,-11.949981689453125,1,-0.024944208455819017,1.677332625683499,360.4599914550781,-1.5939856545044129,356.8699951171875,1.058312824202037,357.55999755859375,-0.024944208455819017
|
|
4204,2024-04-10,350.25,355.17999267578125,349.5299987792969,352.79998779296875,1962800.0,-0.02382939822702046,-1.8320840726916723,1.9615014436958613,11.573288405212239,17.997671534426885,24.19033446917649,70.34623939757665,96.1095254600857,111.49918457356603,27.464124517677824,9.269989013671875,-52.91453409899185,-57.48899841308594,-152.15983766720626,37.181840841034386,-104.8244180401461,-10.153578786025776,47.65992632585244,3.0239449581264433,-13.918666528190673,47.335419627060155,4,21.675003051757812,64.98500061035156,111.24750518798828,128.07501220703125,-11.970001220703125,2,-0.013247722051213384,2.623383700767897,358.79998779296875,1.677332625683499,360.4599914550781,-1.5939856545044129,356.8699951171875,-0.013247722051213384
|
|
4205,2024-04-11,349.9200134277344,352.04998779296875,347.510009765625,350.5899963378906,1948300.0,-0.000942145816604234,1.529259750416539,0.26273965389310416,5.581573363559315,15.794622789081895,20.474894698377966,64.89663867312481,94.18924461997176,111.65086582832487,29.52636814053295,4.53997802734375,-53.1112686198461,-52.03748626708983,-145.96310864116538,41.88813610698571,-99.00029745412758,-5.074675080052089,39.28152593973806,16.95992337312862,9.135358485296692,46.96281118703777,4,20.834991455078125,64.30499267578125,112.41498565673828,128.40499877929688,-14.970001220703125,3,0.008659118264244814,-1.8320840726916723,350.25,2.623383700767897,358.79998779296875,1.677332625683499,360.4599914550781,0.008659118264244814
|
|
4206,2024-04-12,336.1300048828125,346.8999938964844,336.0400085449219,345.4700012207031,2661700.0,-0.039409030680578105,-1.2815121605636783,13.940648628951443,9.728537801721387,14.107398545056993,28.740294330464735,71.82492737961485,106.41147044007403,125.37073943774237,32.05737114604657,13.8800048828125,-53.28290013269657,-59.13349456787108,-151.71123341544535,33.444244279703184,-105.42236399165819,-12.844625144083977,44.73322856429047,0.35045312912219156,-6.036016389560153,46.288869423787126,4,22.710006713867188,72.36000061035156,126.1824951171875,142.19500732421875,-9.05999755859375,4,0.050069872750970745,1.529259750416539,349.9200134277344,-1.8320840726916723,350.25,2.623383700767897,358.79998779296875,0.050069872750970745
|
|
4207,2024-04-15,334.760009765625,343.82000732421875,334.5299987792969,340.989990234375,2326900.0,-0.004075789418636178,-1.7772810626864581,0.667021724995344,11.51547204454512,13.190711054051594,24.812209399740027,66.34357941736675,105.90366732402742,126.62743204122188,34.73928768814727,9.290008544921875,-53.61386129966263,-53.99449005126951,-144.22115770267487,36.232177600135856,-99.10782387697219,-8.881156225566826,37.13857870104175,0.8692783847591982,-5.8248097905054825,45.113333825702675,4,22.454986572265625,72.97499084472656,124.22749328613281,143.56500244140625,-11.779998779296875,0,0.0370414432272419,-1.2815121605636783,336.1300048828125,1.529259750416539,349.9200134277344,-1.8320840726916723,350.25,0.0370414432272419
|
|
4208,2024-04-16,338.9800109863281,341.1099853515625,330.6099853515625,334.0299987792969,2147100.0,0.012606049401353792,1.28013996394868,-0.7945469864409437,17.158752280850294,12.977405567812216,16.16573983973683,55.47003913230151,99.80135935298654,122.21947909877235,37.95859269599166,10.5,-54.06420289389325,-43.7449890136719,-130.07923685310396,42.58925882576017,-86.9121129333879,-0.5778650939558929,25.444859542864663,34.0660282445877,25.462624416185264,43.167123919716026,4,12.994979858398438,66.79498291015625,120.00749206542969,139.34500122070312,-39.350006103515625,1,0.039441839293959946,-1.7772810626864581,334.760009765625,-1.2815121605636783,336.1300048828125,1.529259750416539,349.9200134277344,0.039441839293959946
|
|
4209,2024-04-17,344.8599853515625,346.45001220703125,341.239990234375,342.0,2147800.0,0.01734607992998005,-1.3790028148602325,0.5777733936696219,20.01073615288675,13.549536687191228,6.387729404671859,42.108111217114356,92.25138342735016,116.15525532022389,41.52884262373817,7.470001220703125,-54.02780461676463,-31.74451446533203,-109.80158519219663,46.31255626153256,-70.77304982876433,7.284020898100266,12.801908142104253,66.46454467038457,54.884338119170366,39.0285353634323,4,1.3050079345703125,60.915008544921875,114.12751770019531,133.46502685546875,-45.1199951171875,2,0.0057705179971065945,1.28013996394868,338.9800109863281,-1.7772810626864581,334.760009765625,-1.2815121605636783,336.1300048828125,0.0057705179971065945
|
|
4210,2024-04-18,347.510009765625,352.1000061035156,344.30999755859375,346.5,2180200.0,0.0076843487984288306,-1.890533348431661,0.35315207648640573,21.551043703906146,14.246339822454773,2.4162934217623047,31.50081372234456,87.933844437321,113.36230340194925,45.01258744012565,7.790008544921875,-52.6524203055244,-23.017491149902355,-88.71701076833955,42.68202846853484,-55.86725095912095,9.832268659316242,4.741502099620902,78.64126614455009,64.6490107466464,32.8497598092186,4,-1.3450164794921875,58.264984130859375,110.40998840332031,130.81500244140625,-44.5,3,-0.02656041761949024,-1.3790028148602325,344.8599853515625,1.28013996394868,338.9800109863281,-1.7772810626864581,334.760009765625,-0.02656041761949024
|
|
4211,2024-04-19,352.4700012207031,353.1000061035156,346.3900146484375,346.9599914550781,2464600.0,0.01427294557190839,-1.0180536561636668,5.45540246555475,28.27557625081377,15.411399562454601,-3.6134685348773132,17.484520456529424,81.29058579300562,108.2367982692839,47.721383874561205,6.709991455078125,-50.683421093217476,-11.738999938964866,-53.538107253172484,30.06010737524275,-32.638553596068675,9.160553718138942,-21.860015869140625,97.19873587596494,78.7516539971696,20.89955365710381,4,-6.670013427734375,53.30499267578125,105.90499877929688,125.85501098632812,-57.220001220703125,4,-0.04970632664622576,-1.890533348431661,347.510009765625,-1.3790028148602325,344.8599853515625,1.28013996394868,338.9800109863281,-0.04970632664622576
|
|
4212,2024-04-22,361.7900085449219,364.6300048828125,354.67999267578125,354.67999267578125,2537800.0,0.026441987380318777,-1.798872011022358,1.2903817182861448,39.5045843312609,18.322173814972878,-14.220399433843454,5.168914488826658,69.86992136339256,98.74136071787672,47.91247832560899,12.160003662109375,-45.915832215430214,-0.34899291992189774,-37.905043964696006,37.20705812485221,-19.12701844230895,18.429032602465156,-30.730222778320297,91.65198498701075,69.16095182254622,18.77802552238705,4,-14.170013427734375,43.9849853515625,96.66999053955078,116.53500366210938,-63.25,0,-0.09596727494035284,-1.0180536561636668,352.4700012207031,-1.890533348431661,347.510009765625,-1.3790028148602325,344.8599853515625,-0.09596727494035284
|
|
4213,2024-04-23,364.67999267578125,366.1900024414063,359.3299865722656,362.1700134277344,1589900.0,0.007988015319943642,1.4810189451842064,0.35302020336422285,43.88996720808238,21.91291590418067,-18.091058448163494,0.39146401276786946,64.95788356912362,95.81774967408762,48.06144070615053,6.860015869140682,-41.124433681490814,3.7519912719726562,-31.672193464982627,39.17617600892794,-13.960101096504957,21.46408364045027,-32.27739814453122,93.9478596118702,65.8950347878527,17.71209236847763,4,-16.279998779296875,41.095001220703125,93.7800064086914,109.91001892089844,-61.779998779296875,1,-0.11434677669999438,-1.798872011022358,361.7900085449219,-1.0180536561636668,352.4700012207031,-1.890533348431661,347.510009765625,-0.11434677669999438
|
|
4214,2024-04-24,364.5899963378906,368.3599853515625,361.2200012207031,368.3599853515625,1260300.0,-0.00024678167077463176,2.7878010280487313,-1.502000072950989,55.8593128020792,27.49933139734955,-17.60429790713738,-1.2814949672277862,63.117199981901024,95.70368334620514,48.110089275413046,7.139984130859375,-37.006887713087224,4.739495849609398,-28.711774398983437,38.19076609820223,-11.986139274687048,21.465130973905843,-30.16015733203119,84.32436204905656,50.806558937354964,16.725635124296417,4,-15.105010986328125,41.18499755859375,93.87000274658203,107.5150146484375,-52.600006103515625,2,-0.1781727203367237,1.4810189451842064,364.67999267578125,-1.798872011022358,361.7900085449219,-1.0180536561636668,352.4700012207031,-0.1781727203367237
|
|
4215,2024-04-25,360.0,364.0,356.6700134277344,363.1900024414063,1538400.0,-0.012589474160000669,2.0478130115345086,0.8461569595661299,52.44952821671939,32.2461081101271,-12.777811487906092,1.0416767121164412,66.00091653429354,99.92593261471325,48.24561306185127,7.91998291015625,-32.15905902614884,1.622499084472679,-28.79597305915604,32.0409712281014,-13.58673698734168,16.83173515628704,-22.855749286484297,61.94812699329918,23.70422841326525,15.209236071814365,4,-10.5150146484375,45.774993896484375,99.8375015258789,111.1300048828125,-53.3800048828125,3,-0.167388916015625,2.7878010280487313,364.5899963378906,1.4810189451842064,364.67999267578125,-1.798872011022358,361.7900085449219,-0.167388916015625
|
|
4216,2024-04-26,364.70001220703125,367.5899963378906,359.3900146484375,359.42999267578125,1234500.0,0.01305558946397567,-2.0654277043831426,-1.6520424758442258,53.261555955883765,36.88456187805362,-14.526605139204321,-6.010273333886346,59.469634044455006,94.56546106190802,48.2658161710402,8.199981689453125,-25.70066855794704,7.6200103759765625,-18.975939629187224,34.21596038114035,-5.6779646266053305,20.917985378558456,-25.058502722471815,73.24579602289711,31.3197182854139,13.297975002581879,4,-15.21502685546875,41.074981689453125,95.33999633789062,105.03498840332031,-57.920013427734375,4,-0.16915272930231318,2.0478130115345086,360.0,2.7878010280487313,364.5899963378906,1.4810189451842064,364.67999267578125,-0.16915272930231318
|
|
4217,2024-04-29,363.9599914550781,366.9800109863281,357.0199890136719,357.8900146484375,1361200.0,-0.0020291218184358417,-1.5505726421250474,1.1517939868433245,54.02622092959572,40.98094728346978,-10.291209251888745,-7.318303176996778,58.38779955545715,94.72742159999564,48.124392249121364,9.96002197265625,-18.304390904465663,7.941990661621105,-15.426584701216939,31.31056602445915,-3.7422970197979453,19.626278343040156,-22.02100390115845,62.360954113878606,16.261303154782183,11.68428768141903,4,-9.160003662109375,10.69500732421875,99.99251556396484,102.91500854492188,-55.69000244140625,0,-0.18878446276576166,-2.0654277043831426,364.70001220703125,2.0478130115345086,360.0,2.7878010280487313,364.5899963378906,-0.18878446276576166
|
|
4218,2024-04-30,360.6000061035156,362.5899963378906,358.6199951171875,362.5899963378906,1592700.0,-0.009231743681852533,2.9899705557600296,-0.32784148898195586,58.787577595977005,45.289485221590915,-3.9581554196871025,-5.621670833174335,60.151715491607376,97.54509445780832,47.71527014482931,5.339996337890625,-13.460454117904703,5.455004882812489,-15.640425303330744,26.55043506895572,-5.092710210259156,16.002719975884133,-16.547338725784527,33.61849541974171,-17.18927521149019,10.547715093071616,4,-4.2650146484375,7.2499847412109375,73.42498779296875,78.60498046875,-37.57000732421875,1,-0.17210204245193084,-1.5505726421250474,363.9599914550781,-2.0654277043831426,364.70001220703125,2.0478130115345086,360.0,-0.17210204245193084
|
|
4219,2024-05-01,354.3999938964844,360.45001220703125,351.6700134277344,358.04998779296875,1336000.0,-0.01719359983940616,1.0780957127533939,1.8341767881241566,53.45890966119649,48.83480366128984,4.176637328169761,-1.018329136785951,64.8118957113578,103.10151827144995,47.34779431308634,8.92999267578125,-9.151513279252754,0.23549346923829262,-18.899871599007213,19.370858537483798,-9.33218906488446,9.803176003361045,-8.402741080846738,17.148136930526427,-36.37384860817129,9.567682534122751,5,2.975006103515625,8.539993286132812,79.59500122070318,84.77499389648443,-36.540008544921875,2,-0.14531602959068468,2.9899705557600296,360.6000061035156,-1.5505726421250474,363.9599914550781,-2.0654277043831426,364.70001220703125,-0.14531602959068468
|
|
4220,2024-05-02,350.79998779296875,357.2900085449219,348.510009765625,356.3399963378906,1818600.0,-0.010158030941070373,1.3602042699809267,1.5178130983336537,63.441433884181976,52.742121176108526,9.266920480627107,2.160012018338648,66.83524114454258,105.96659969033499,46.51600364351778,8.779998779296875,-5.398432551736221,-3.0265121459960938,-22.148150978519993,16.095126686527806,-12.587331562258044,6.534307270265856,-3.0137163744571467,12.001989721902776,-46.2528513041662,9.560819416261939,5,7.635009765625,11.735000610351562,82.61001586914062,87.79000854492188,-32.53997802734375,3,-0.11063283611485819,1.0780957127533939,354.3999938964844,2.9899705557600296,360.6000061035156,-1.5505726421250474,363.9599914550781,-0.11063283611485819
|
|
4221,2024-05-03,355.1499938964844,357.04998779296875,351.7699890136719,355.20001220703125,1257700.0,0.012400245880518357,1.8160222658061995,0.009028561985292092,67.7150109847338,55.876613026494404,5.964255043894298,-2.4511299293576485,60.54620643486328,100.50080315182919,45.59780780532895,6.25,-1.9016221973757865,1.4094940185547102,-17.669935209600226,20.488923246709646,-8.130220595522758,10.949208632632178,-6.639984130859375,35.9501012020323,-28.342384598420708,9.539714614077468,5,3.285003662109375,7.31500244140625,78.260009765625,83.44000244140625,-37.1099853515625,4,-0.13664648631091325,1.3602042699809267,350.79998779296875,1.0780957127533939,354.3999938964844,2.9899705557600296,360.6000061035156,-0.13664648631091325
|
|
4222,2024-05-06,350.239990234375,357.8999938964844,349.1700134277344,357.0,1324100.0,-0.013825154854262722,1.0397156445414162,135.15070164734595,59.66687434402164,57.62960270826544,10.12873706919504,1.7433412726175561,63.33536235997076,104.04596796387119,44.76563143580242,8.72998046875,1.3938904516366506,-2.9895095825195312,-21.857452448128925,15.878433283089862,-12.423481015324228,6.444461850285165,18.1199951171875,12.2868048195278,-53.522881029397,9.433971432804686,5,8.19500732421875,12.06500244140625,83.17001342773438,88.35000610351562,-40.42999267578125,0,-0.12408631985740803,1.8160222658061995,355.1499938964844,1.3602042699809267,350.79998779296875,1.0780957127533939,354.3999938964844,-0.12408631985740803
|
|
4223,2024-05-07,349.8500061035156,354.1600036621094,348.79998779296875,350.9800109863281,1207800.0,-0.001113476877949937,-2.318852629390979,0.1671602441402723,54.7298747536177,57.50410959176972,9.156797588364952,1.5056305350839239,61.2222554277962,103.04045922858597,43.88207234641479,5.360015869140625,3.8213051292344744,-2.9319946289062386,-21.667730568883485,15.803741311071008,-12.299862598894833,6.435873341082356,18.126179809570317,11.222747603833866,-52.25259473523804,9.367867969988618,5,8.199996948242188,6.274993896484375,82.62998962402344,87.80998229980469,-42.360015869140625,1,-0.11885098289105311,1.0397156445414162,350.239990234375,1.8160222658061995,355.1499938964844,1.3602042699809267,350.79998779296875,-0.11885098289105311
|
|
4224,2024-05-08,345.6099853515625,349.0199890136719,345.07000732421875,347.2099914550781,1366400.0,-0.012119538882324754,-1.9477891524420101,1.4159284865507185,48.251726651593216,57.03768719564458,11.646080845088022,5.670962764638148,62.87152505549176,105.8325921075018,42.84866328863605,4.779998779296875,4.4805208267771945,-6.940014648437511,-25.921070832666373,12.04104153579135,-16.43054274055197,2.550513443676948,21.59915263671877,4.208718569597039,-54.97923991503058,9.490528092114436,5,10.720016479492188,9.645004272460938,82.93002319335938,88.11001586914062,-39.5999755859375,2,-0.06533372162062023,-2.318852629390979,349.8500061035156,1.0397156445414162,350.239990234375,1.8160222658061995,355.1499938964844,-0.06533372162062023
|
|
4225,2024-05-09,352.95001220703125,355.20001220703125,346.1099853515625,346.9700012207031,1774800.0,0.021237890010620708,-1.361032835939203,-3.737492609052242,50.42314039092803,56.72230768842728,3.57700600231351,-1.5077271431630948,53.091902870974764,97.31536088892102,41.42501846579676,9.59002685546875,4.634011405359274,0.24851226806640625,-18.69248465808016,19.189509194212974,-9.221986195006878,9.71901073113969,12.93077794140629,61.41865261064715,6.748036185486384,9.470498463073293,5,3.0749969482421875,-0.9750213623046875,74.42498779296875,79.60498046875,-40.040008544921875,3,-0.0994192538372427,-1.9477891524420101,345.6099853515625,-2.318852629390979,349.8500061035156,1.0397156445414162,350.239990234375,-0.0994192538372427
|
|
4226,2024-05-10,352.9599914550781,353.3800048828125,347.3900146484375,352.8999938964844,1390800.0,2.8273828309277604e-05,12.310728333107283,0.010033018121692447,40.68760733605745,55.24023951136748,1.9294793857220611,-0.20258437041394473,50.49704380580306,96.08179499568894,39.600094084408745,5.989990234375,3.7078716255929294,-0.5830078125,-17.845113732139623,16.679098107139623,-9.214060772319783,8.048045147319783,11.672151723906268,61.49643326919006,11.028504807085447,8.631052959819808,5,0.8700103759765625,-3.475006103515625,50.32501220703125,71.06500244140625,-39.72998046875,4,-0.09831137389368805,-1.361032835939203,352.95001220703125,-1.9477891524420101,345.6099853515625,-2.318852629390979,349.8500061035156,-0.09831137389368805
|
|
4227,2024-05-13,347.1600036621094,355.44000244140625,347.0,354.3699951171875,1482300.0,-0.016432422748703823,-1.2417008790522932,-120.17141403865718,32.591438952457025,52.329557439865255,5.694627377796792,6.9292791282960025,53.86838441865348,100.44966128720608,37.544029895531125,8.44000244140625,3.142608728912137,-7.00299530029298,-22.190666023934625,8.184675423348665,-14.596830662113803,0.5908400615278424,16.29841136558906,20.15426540005415,-23.788714014891717,7.593835361820824,5,5.600006103515625,2.324981689453125,51.962501525878906,76.10499572753906,-36.3900146484375,0,-0.08388061645929112,12.310728333107283,352.9599914550781,-1.361032835939203,352.95001220703125,-1.9477891524420101,345.6099853515625,-0.08388061645929112
|
|
4228,2024-05-14,352.3500061035156,353.3900146484375,349.0400085449219,349.0400085449219,1228000.0,0.014949885893127401,-1.6284044181372277,-0.45908481018551833,38.95707278177802,50.71824223104098,-0.8813942862786348,2.943179047942067,46.508523731398896,93.7596698990593,35.27099947341688,6.230010986328125,2.1899486616106856,-2.4814926147461165,-15.93305370825908,10.970068478766848,-9.207273161502599,4.244287932010366,10.005104461974042,70.20252851643889,30.071762428701916,6.725780546756489,5,-0.8650054931640625,-2.865020751953125,44.31749725341797,70.91499328613281,-40.529998779296875,1,-0.12073224863922438,-1.2417008790522932,347.1600036621094,12.310728333107283,352.9599914550781,-1.361032835939203,352.95001220703125,-0.12073224863922438
|
|
4229,2024-05-15,346.8500061035156,354.5299987792969,346.239990234375,354.5,1527700.0,-0.015609478940619592,1.150458555816356,-2.3111781084619496,38.327726981406116,47.92783035295478,3.8386932245561525,9.064660439824706,49.88250294946488,97.73977422446387,33.53492925624053,8.290008544921875,0.9782646479631012,-8.08099365234375,-21.248429495176083,5.086442190488583,-14.664711573759917,-1.4972757309275835,14.467998267497762,7.9316119662704505,-28.223293256719863,6.58371792141618,5,4.6349945068359375,2.634979248046875,49.61499786376953,76.41499328613281,-34.57000732421875,2,-0.11347849265250931,-1.6284044181372277,352.3500061035156,-1.2417008790522932,347.1600036621094,12.310728333107283,352.9599914550781,-0.11347849265250931
|
|
4230,2024-05-16,338.2799987792969,347.67999267578125,337.5400085449219,347.67999267578125,3261400.0,-0.024708107750936792,1.1574448329486169,1.2287583524483894,28.05648282627044,43.52132722423662,11.673575359449273,17.82143807614733,56.1031209163977,104.63073450604725,32.51087658653292,10.139984130859375,-0.657929425177656,-16.189500427246116,-30.996942209586905,-1.382058644905328,-23.59322131841651,-8.785779536075722,22.063125768908833,4.134025065340032,-26.20019367340504,7.403720891170388,5,9.44000244140625,11.204986572265625,55.30000305175781,82.13499450683594,-29.209991455078125,3,-0.09539431574470858,1.150458555816356,346.8500061035156,-1.6284044181372277,352.3500061035156,-1.2417008790522932,347.1600036621094,-0.09539431574470858
|
|
4231,2024-05-17,334.95001220703125,338.75,334.0199890136719,338.75,2588600.0,-0.009843876623749748,1.4894874636598725,0.4042542830150088,26.89920743736461,39.88047534571918,13.2279200734298,20.84005262984374,56.71482496175213,106.26171045270354,31.6135289089841,4.730010986328125,-1.6801045455392796,-18.643487548828148,-35.830701017778324,-1.4562740798779714,-27.237094283303236,-10.04988081435306,23.568863060911724,4.341842251859619,-21.034841108275124,8.59360673447508,5,9.779983520507812,14.53497314453125,57.53999328613281,84.45498657226562,-30.1400146484375,4,-0.06580088891383307,1.1574448329486169,338.2799987792969,1.150458555816356,346.8500061035156,-1.6284044181372277,352.3500061035156,-0.06580088891383307
|
|
4232,2024-05-20,327.07000732421875,334.2099914550781,323.6600036621094,334.2099914550781,3629200.0,-0.02352591310831753,1.9551852215948675,1.8789492282240319,25.092865255268947,36.587474290347096,19.52934592291342,27.389845393302267,61.628675429068835,112.43839316484701,32.011105899251774,11.290008544921875,-3.3729539993369144,-24.78749237060549,-45.200029424471325,-4.374955316739658,-34.993760897538436,-14.581223843672547,28.99897931829713,11.046336901461917,-12.738906828186362,10.206268526932922,5,12.479995727539062,18.939987182617188,56.595001220703125,86.59999084472656,-18.77001953125,0,-0.04231508859866595,1.4894874636598725,334.95001220703125,1.1574448329486169,338.2799987792969,1.150458555816356,346.8500061035156,-0.04231508859866595
|
|
4233,2024-05-21,322.9800109863281,328.2900085449219,322.1499938964844,327.3500061035156,2225100.0,-0.012504956878654716,-1.0364792096846027,0.6120454943730419,25.904925592354502,34.10449639487612,21.687695370141853,29.71932894024866,62.7286214480244,114.74423369540727,32.6023861400538,6.1400146484375,-6.020617464715997,-26.79248962402346,-50.015613453295146,-3.569365794751775,-38.4040515386593,-15.180927709387618,29.199897698538962,2.5633630780714554,-21.150095106994343,11.61156191463583,5,15.814987182617188,22.274978637695312,59.49498748779297,84.75498962402344,-24.279998779296875,1,-0.037804265147458604,1.9551852215948675,327.07000732421875,1.4894874636598725,334.95001220703125,1.1574448329486169,338.2799987792969,-0.037804265147458604
|
|
4234,2024-05-22,299.6300048828125,307.9200134277344,295.739990234375,306.9100036621094,8918100.0,-0.07229551461159633,1.6193546693443328,1.6659054722198945,19.882298082871287,30.711069471758712,42.27523081670324,50.544616382666504,82.51317094880369,136.1496451536225,33.801565862586436,27.240020751953125,-8.530903651379958,-46.894496154785145,-78.16735543365007,-15.621636875920217,-62.53092579421764,-31.258066515352652,48.345715731681025,7.489438709260446,-16.974047948415397,15.636429639432466,5,25.959991455078125,32.41998291015625,79.24498748779297,106.14498901367188,2.72998046875,2,0.040683517147002135,-1.0364792096846027,322.9800109863281,1.9551852215948675,327.07000732421875,1.4894874636598725,334.95001220703125,0.040683517147002135
|
|
4235,2024-05-23,299.739990234375,303.6600036621094,295.2799987792969,299.6499938964844,3824400.0,0.0003670705529157381,1.11348811434245,-0.01236213639850598,15.67339268462834,27.93171228826658,37.7985712971078,48.15769851061032,78.75679115797266,134.04291069250178,34.82928158797671,8.3800048828125,-10.869665635376975,-43.771510314941395,-80.68135394698214,-6.861666682900648,-62.22643213096177,-25.31658849892102,39.87801351929954,10.259929445214736,-12.223864511365429,18.45492181602038,5,25.620010375976562,32.08000183105469,76.2300033569336,106.03500366210938,1.930023193359375,3,0.04183628796116423,1.6193546693443328,299.6300048828125,-1.0364792096846027,322.9800109863281,1.9551852215948675,327.07000732421875,0.04183628796116423
|
|
4236,2024-05-24,303.010009765625,306.9200134277344,299.739990234375,301.5299987792969,2282200.0,0.010909520376954251,-1.8379380846405762,16.44523567310953,20.134073546314383,26.547560576472954,29.835548810206546,42.192271484288824,71.65941250938897,128.8692515718343,36.11468184244087,7.180023193359375,-12.611933634901789,-37.41699066162107,-77.07933805836348,2.2453567351213337,-57.2481643599923,-17.58581696324984,28.62715309266156,19.856184024244744,-3.75563422788429,19.83117369837121,5,21.894989013671875,28.809982299804688,72.9599838256836,102.76498413085938,-2.69000244140625,4,0.01999933125404363,1.11348811434245,299.739990234375,1.6193546693443328,299.6300048828125,-1.0364792096846027,322.9800109863281,0.01999933125404363
|
|
4237,2024-05-28,295.25,304.4200134277344,293.0299987792969,304.0,2845600.0,-0.02560974725431442,1.3753874353213724,-5.912118275357239,18.41740786388685,24.265375585596164,32.91961002042541,46.94780700674164,75.58642580840234,134.77869001270886,37.41942553000551,11.3900146484375,-15.50630611410952,-41.74150085449219,-84.59581982726081,1.1128181182764365,-63.1686603408765,-20.314341368107875,29.84287332406842,6.296087934914316,-18.10283278112943,21.42715948638431,5,28.529998779296875,35.44499206542969,80.53749084472656,110.52499389648438,2.8900146484375,1,0.03237933127381454,-1.8379380846405762,303.010009765625,1.11348811434245,299.739990234375,1.6193546693443328,299.6300048828125,0.03237933127381454
|
|
4238,2024-05-29,298.5400085449219,301.45001220703125,293.3599853515625,294.0,2604500.0,0.011143128009896364,-1.7800598811814736,-0.5188581194196429,22.470484629303797,22.503459768695905,23.684640029551247,40.86521156333367,68.59574037866025,129.6707074816352,38.79467918770996,8.09002685546875,-18.079709181030694,-35.348492431640636,-79.95654854930723,9.259563686025956,-57.65252049047393,-13.04446437280734,20.140289870192248,37.00473032243255,9.636651828785084,22.304028058833303,5,21.814987182617188,32.15498352050781,78.15748596191406,107.2349853515625,-4.510009765625,2,0.03269236607721959,1.3753874353213724,295.25,-1.8379380846405762,303.010009765625,1.11348811434245,299.739990234375,0.03269236607721959
|
|
4239,2024-05-30,302.8999938964844,307.3800048828125,299.0,299.8399963378906,2639400.0,0.014604358634586312,-2.535874323976307,0.674007004241532,19.67032426460608,21.57166437295542,13.896042021846483,34.202743257562474,60.2612102101229,123.57788374635692,39.571633700715616,8.839996337890625,-19.87828203787626,-28.413507080078148,-73.97174607054268,17.144731910386383,-51.19262657531044,-5.634387584845854,10.650244591466276,68.78042452378776,43.83088866258448,22.779119495232273,5,12.990005493164062,27.794998168945312,74.1875,102.875,-13.029998779296875,3,-0.013865902192419566,-1.7800598811814736,298.5400085449219,1.3753874353213724,295.25,-1.8379380846405762,303.010009765625,-0.013865902192419566
|
|
4240,2024-05-31,311.989990234375,313.3299865722656,306.70001220703125,307.9100036621094,4260700.0,0.030009892773378954,-1.0400016902122624,1.3333300089757654,27.634019620681045,21.65331017110169,0.7650858829205731,23.248060347260093,47.162965642497056,112.78424719801023,39.96191779301254,10.42999267578125,-22.478146769968703,-17.383010864257812,-62.75223650644591,27.986214777930286,-40.06762368535186,5.301601956836237,-18.959991455078125,93.39902884890031,70.05388302145711,22.68461282109406,5,1.6300048828125,18.32000732421875,65.63999938964844,93.78500366210938,-23.910003662109375,4,-0.030866390538934252,-2.535874323976307,302.8999938964844,-1.7800598811814736,298.5400085449219,1.3753874353213724,295.25,-0.030866390538934252
|
|
4241,2024-06-03,306.6199951171875,314.1300048828125,305.7900085449219,311.260009765625,2098500.0,-0.01721207501930888,-1.647623015142561,-1.1372622351207617,27.764366544353095,21.950143647666597,1.8929179139710754,26.13589455234512,48.06406179893679,116.49421091319579,40.38979839017844,8.339996337890625,-25.07449786220127,-20.326506042480446,-65.0778174667958,24.424805381834915,-42.7021617546381,2.049149669677206,-13.183996582031227,64.40754695149732,38.979204105102816,22.375655712157677,6,4.040008544921875,23.69000244140625,71.00999450683594,99.15499877929688,-17.41998291015625,0,-0.016143701546799893,-1.0400016902122624,311.989990234375,-2.535874323976307,302.8999938964844,-1.7800598811814736,298.5400085449219,-0.016143701546799893
|
|
4242,2024-06-04,306.7799987792969,309.2799987792969,301.3399963378906,303.8999938964844,2151200.0,0.0005218304893919168,1.015227797313835,-0.6206887479940018,23.54580010402833,21.688018593408135,-1.6180536202799658,23.771830606143794,45.78367795126235,114.68396017146313,40.77295706903368,7.94000244140625,-26.493020576815525,-17.993502807617176,-62.1996991928861,26.21269357765175,-40.09660100025161,4.109595385017258,-12.51623999023434,64.61242565296095,42.995103275934476,22.10309819263445,6,-3.1999969482421875,23.225006103515625,70.84999084472656,98.9949951171875,-15.720001220703125,1,-0.02105740752585883,-1.647623015142561,306.6199951171875,-1.0400016902122624,311.989990234375,-2.535874323976307,302.8999938964844,-0.02105740752585883
|
|
4243,2024-06-05,308.2699890136719,308.760009765625,301.04998779296875,308.760009765625,6609400.0,0.004856868897267663,30.468144734383756,-0.17014580595939474,26.509973585124428,22.42442698254737,-6.050355537894745,20.03421501513651,42.60758386989062,111.5135987005014,41.16056648168437,7.71002197265625,-27.701768804642427,-14.424511718750011,-57.563166998711836,28.714143561211813,-35.99383935873095,7.144815921230929,-13.211580380859345,61.26890959699867,36.35398276250383,21.56932763998092,6,-4.6899871826171875,19.540008544921875,56.45750427246094,97.5050048828125,-24.54998779296875,2,-0.03286072185503952,1.015227797313835,306.7799987792969,-1.647623015142561,306.6199951171875,-1.0400016902122624,311.989990234375,-0.03286072185503952
|
|
4244,2024-06-06,323.0299987792969,337.760009765625,314.6499938964844,337.010009765625,12294700.0,0.04788013848785777,1.9857880449246819,28.529426418384507,41.3656435162499,25.27912151939421,-19.156521579078117,3.6847530413413097,26.387195044779673,95.23044511470448,40.30865304232268,29.490020751953125,-27.852079762791277,1.4644973754882926,-40.30928522582951,43.2382799768061,-19.42239392517064,22.351388676147224,-27.20872629648437,59.87468763352991,30.995551413353507,20.886891300658917,6,-7.6349945068359375,3.7100067138671875,39.06249237060547,82.7449951171875,-31.269989013671875,3,-0.08977494384295126,30.468144734383756,308.2699890136719,1.015227797313835,306.7799987792969,-1.647623015142561,306.6199951171875,-0.08977494384295126
|
|
4245,2024-06-07,317.8599853515625,329.7300109863281,316.260009765625,321.19000244140625,4031400.0,-0.016004747073867454,-3.1255946984213034,0.23819846015145263,40.52134097214794,27.544373455597935,-12.45573713146024,6.420291671855921,29.89961440232389,98.97884539280125,40.19551720104198,13.470001220703125,-28.056056397679527,-1.9510147094726449,-41.035700544815256,37.13367112586997,-21.49335762714395,17.59132820819866,-19.52238863178127,45.79130345145206,13.23795527074568,19.542342917671302,6,-2.4649810791015625,7.605010986328125,42.297508239746094,87.91500854492188,-25.17999267578125,4,-0.08805760877204238,1.9857880449246819,323.0299987792969,30.468144734383756,308.2699890136719,1.015227797313835,306.7799987792969,-0.08805760877204238
|
|
4246,2024-06-10,318.260009765625,322.0299987792969,314.010009765625,314.6600036621094,2133400.0,0.0012584925202838715,-2.2734689810230253,-1.0810773657874961,44.671590132199704,30.461504818743812,-11.694902343328238,3.4649921871958895,27.774105032967952,97.18230518348037,40.132889898920304,8.019989013671875,-25.239809661823983,0.18400878906248863,-35.65042237931914,36.018439957444116,-17.733206795128353,18.10122437325333,-17.55706826309313,46.88099066101151,11.127670795131962,17.91721558419082,6,-2.70001220703125,7.204986572265625,42.22498321533203,87.51498413085938,-33.1300048828125,0,-0.09482819791146468,-3.1255946984213034,317.8599853515625,1.9857880449246819,323.0299987792969,30.468144734383756,308.2699890136719,-0.09482819791146468
|
|
4247,2024-06-11,318.0400085449219,319.70001220703125,314.7699890136719,315.3900146484375,1760700.0,-0.0006912625336281675,-1.5346868650416965,0.7361081676768533,46.865482626678855,33.17206015178548,-8.83082602818331,1.4667396312400456,26.40618518275579,95.84583062007994,40.3305301660637,4.930023193359375,-21.982939873658893,1.4200073242187727,-31.70250544906628,34.542520097503825,-15.141249062423753,17.9812637108613,-15.113642946604443,46.281695948338786,6.068581112167415,16.56125638664254,6,0.339996337890625,7.42498779296875,42.40998840332031,87.7349853515625,-37.800018310546875,1,-0.09068040360657048,-2.2734689810230253,318.260009765625,-3.1255946984213034,317.8599853515625,1.9857880449246819,323.0299987792969,-0.09068040360657048
|
|
4248,2024-06-12,309.80999755859375,321.95001220703125,307.8800048828125,321.8900146484375,2681100.0,-0.02587728199348749,1.3065562698551667,-4.558507514251166,57.993077959694595,37.43014389568421,1.3029736325302679,6.689317714657591,33.15008138772458,102.35080326356422,40.714343182028564,14.07000732421875,-19.506239940264948,-4.683003234863293,-33.30205957879036,23.936053109063778,-18.992531406826856,9.626524937100271,-4.793613310237845,6.459144445760836,-36.3279623978758,14.309528171963539,6,9.595001220703125,14.425003051757812,50.55999755859375,95.96499633789062,-24.80999755859375,2,-0.06052096493901504,-1.5346868650416965,318.0400085449219,-2.2734689810230253,318.260009765625,-3.1255946984213034,317.8599853515625,-0.06052096493901504
|
|
4249,2024-06-13,307.489990234375,309.1400146484375,303.8699951171875,306.8800048828125,2078400.0,-0.007488484369456039,1.6956386001061472,-0.05049540468575529,55.88100705576342,40.56869805513781,4.852874420068417,6.22872978679527,34.05693796223568,102.94877820303003,41.000616987880996,5.94000244140625,-15.862483749877185,-5.035009765624977,-29.379446741201775,19.30942720995182,-17.207228253413405,7.13720872216345,30.27001953125,13.998425737655198,-31.543955090484104,12.172218487788399,6,11.915008544921875,16.745010375976562,49.597511291503906,98.28500366210938,-26.1199951171875,3,-0.07730329366349098,1.3065562698551667,309.80999755859375,-1.5346868650416965,318.0400085449219,-2.2734689810230253,318.260009765625,-0.07730329366349098
|
|
4250,2024-06-14,306.010009765625,308.0,303.1600036621094,305.1199951171875,1472700.0,-0.004813101290295441,-1.0124735112363115,1.4590754452671604,52.34009226682156,43.29933424652319,6.0294498581823746,5.446406501517231,34.60774826734246,102.75871745106457,40.712629165648636,4.839996337890625,-12.750885805288249,-4.901490783691429,-26.137768986011167,16.33478741862831,-15.519629884851327,5.716648317468469,31.072199707031245,15.10337488598358,-32.296514894833464,10.618139101159882,6,13.394989013671875,18.224990844726562,49.78248596191406,99.76498413085938,-33.95001220703131,4,-0.04656710416405718,1.6956386001061472,307.489990234375,1.3065562698551667,309.80999755859375,-1.5346868650416965,318.0400085449219,-0.04656710416405718
|
|
4251,2024-06-17,312.9100036621094,313.2200012207031,303.75,304.2799987792969,1948900.0,0.022548262070803293,1.0475678315033783,9.696475106295432,63.96268016054055,47.79009869724677,0.12910067478003384,-3.361791620060785,26.861849507461898,94.24633997315959,40.0027926994663,9.470001220703125,-9.419432145622125,3.1005035400390852,-14.928762461313681,21.129769541391852,-5.914129460637298,12.115136540715469,22.81531757812502,51.889279223531815,-0.6806371273574356,9.01463300067639,6,6.4949951171875,11.324996948242188,41.089996337890625,92.864990234375,-65.58999633789062,0,-0.06465121200846347,-1.0124735112363115,306.010009765625,1.6956386001061472,307.489990234375,1.3065562698551667,309.80999755859375,-0.06465121200846347
|
|
4252,2024-06-18,313.2300109863281,315.5,311.5199890136719,312.1199951171875,1836800.0,0.0010226816671681238,-2.445855076293018,0.12862285528381684,62.18682402598981,51.754193190676254,0.9166395508430014,-5.029694757155937,25.56648108840153,92.30806305467257,38.59450318661353,3.980010986328125,-7.178292233742241,4.112510681152344,-12.097986667406474,20.32300802971116,-3.9927379931270934,12.217759355431781,21.192697550781247,53.59235095686125,-0.9073595926992439,8.105248674279414,6,7.2299957275390625,11.004989624023438,38.42748260498047,92.54498291015625,-59.730010986328125,1,-0.08971045275972023,1.0475678315033783,312.9100036621094,-1.0124735112363115,306.010009765625,1.6956386001061472,307.489990234375,-0.08971045275972023
|
|
4253,2024-06-20,310.7699890136719,314.6600036621094,310.2200012207031,314.3800048828125,1626100.0,-0.00785372373774118,1.1294907166850845,-3.252220053336266,56.74146611804441,53.462617924208985,4.211460088245076,-3.7221556515635825,27.05596153016711,93.05952389260494,37.069394068345105,4.44000244140625,-4.5018123311005525,2.2629898071289176,-12.614144538353514,17.14012415261135,-5.175577365612298,9.701556979870134,22.402211328437488,61.66926750371577,8.605183115842998,7.438567172741203,6,5.675018310546875,13.010009765625,40.352508544921875,95.0050048828125,-51.73999023437494,3,-0.09823985538691693,-2.445855076293018,313.2300109863281,1.0475678315033783,312.9100036621094,-1.0124735112363115,306.010009765625,-0.09823985538691693
|
|
4254,2024-06-21,311.82000732421875,313.45001220703125,309.1000061035156,311.2699890136719,3246900.0,0.0033787635475337474,1.2834509439554014,-0.15235897305842272,49.8311318832706,54.49703913655594,1.5690865797222955,-4.018115536854452,25.303226361192912,90.22647482999133,34.43366776086043,4.350006103515625,-1.3445881506073079,2.7035079956054915,-11.63127514612745,17.038291137338433,-4.463883575260979,9.870899566471962,20.15170515069059,70.17833251310105,21.298612939309727,7.167391570866484,6,0.774993896484375,11.959991455078125,38.66498565673828,93.95498657226562,-55.82000732421875,4,-0.08601118175310773,1.1294907166850845,310.7699890136719,-2.445855076293018,313.2300109863281,1.0475678315033783,312.9100036621094,-0.08601118175310773
|
|
4255,2024-06-24,312.2799987792969,316.5299987792969,311.739990234375,312.2900085449219,2155600.0,0.0014751826190544381,-7.788789965843552,-0.01819896798535205,56.23072917541532,55.781387919135454,0.2618738734403223,-3.6791010774824144,24.142012770318786,87.97744632963503,31.52524480824211,4.790008544921875,1.437677490318265,2.5364990234375,-11.15394906378333,16.22694711065833,-4.308725020172915,9.381723067047915,18.539245343100447,66.74491075159692,19.010226630679277,6.845224043610423,6,0.2750091552734375,8.074996948242188,38.204994201660156,93.4949951171875,-53.61999511718744,0,-0.09898169521883127,1.2834509439554014,311.82000732421875,1.1294907166850845,310.7699890136719,-2.445855076293018,313.2300109863281,-0.09898169521883127
|
|
4256,2024-06-25,309.07000732421875,317.2099914550781,307.69000244140625,312.3399963378906,1989000.0,-0.010279209259722033,-2.1575426006245224,326.6798780487805,52.362291730546566,56.39214448623187,2.269873861663882,0.008609600891986702,27.043585234461375,89.80194588565132,29.010858716809423,9.519989013671875,1.6332865011855233,-0.9764923095702898,-14.302859351314396,12.349874732173816,-7.639675830442343,5.686691211301763,20.64286717976705,14.49586633798257,-29.819027088428022,6.663183520872054,6,3.4850006103515625,6.8199920654296875,39.53248596191406,96.70498657226562,-60.02000427246094,1,-0.11974636454064291,-7.788789965843552,312.2799987792969,1.2834509439554014,311.82000732421875,1.1294907166850845,310.7699890136719,-0.11974636454064291
|
|
4257,2024-06-26,304.80999755859375,309.8800048828125,304.3699951171875,308.7799987792969,1265500.0,-0.013783316610065599,-1.2721661160924964,1.2140717305484783,46.62374518696751,55.12888528926219,4.9794961876824,5.292923731811584,30.98348118650074,92.50797304618402,26.21723362443108,5.510009765625,2.17676888744586,-5.714501953125023,-17.3897312683834,5.960727362133355,-11.552116610754183,0.12311270450413758,23.84076211171697,3.426811268690239,-37.14305857185182,5.837614657629184,6,5.375,10.585006713867188,42.29749298095703,100.96499633789062,-68.80999755859375,2,-0.18860926706750714,-2.1575426006245224,309.07000732421875,-7.788789965843552,312.2799987792969,1.2834509439554014,311.82000732421875,-0.18860926706750714
|
|
4258,2024-06-27,308.29998779296875,308.44000244140625,303.19000244140625,304.1600036621094,1410300.0,0.011449723638753406,1.375558394034591,-1.0428168407782363,31.573695217138678,52.42807286274834,1.4000118209631296,2.710590607639915,27.071287010206845,87.46117323937062,23.307275021339528,5.25,2.21849368640693,-2.7125106811523665,-13.013606400447372,7.588585038142639,-7.863058540799841,2.438037178495108,19.3311416370139,36.44785560516057,-1.6106820546978255,5.150547859647494,6,1.885009765625,7.0950164794921875,34.480010986328125,94.00001525878906,-74.89999389648435,3,-0.17774891327523612,-1.2721661160924964,304.80999755859375,-2.1575426006245224,309.07000732421875,-7.788789965843552,312.2799987792969,-0.17774891327523612
|
|
4259,2024-06-28,298.70001220703125,303.25,296.2099914550781,302.0,3496800.0,-0.03113842350322804,1.4275942626832374,-0.7971015561075933,28.423465530277,49.77066989202116,10.752774344713998,12.627183151287682,35.93924301884982,95.52324428528436,21.22162070400334,12.089996337890625,1.7283446782630563,-12.10248718261721,-23.237423356483703,-0.9675510087507178,-17.669955269550485,-6.535019095683936,27.952272192236478,11.857241675967261,-24.181210680149107,5.567468086933259,6,8.009979248046875,16.694992065429688,43.324981689453125,102.84498596191406,-61.80001831054685,4,-0.1328088778256853,1.375558394034591,308.29998779296875,-1.2721661160924964,304.80999755859375,-2.1575426006245224,309.07000732421875,-0.1328088778256853
|
|
4260,2024-07-01,302.3599853515625,302.5799865722656,295.489990234375,300.7300109863281,1526500.0,0.012253006344018713,5.850314762122396,-0.4939334529380213,33.31931035100996,46.36585102429553,7.286890702195876,8.652374651899322,31.489255568829435,90.33406985261928,19.776923500666,7.089996337890625,0.9302606706250458,-7.9610137939453125,-19.69639777085547,3.7743701829648444,-13.828705782400391,-2.093321805490234,22.46576147105384,31.629809995770813,-2.911673304862802,5.867691988455067,7,3.9900054931640625,13.035018920898438,26.460006713867188,85.98001098632812,-68.91998291015625,0,-0.15332711865843762,1.4275942626832374,298.70001220703125,1.375558394034591,308.29998779296875,-1.2721661160924964,304.80999755859375,-0.15332711865843762
|
|
4261,2024-07-02,301.6700134277344,304.3900146484375,299.67999267578125,300.45001220703125,1434800.0,-0.0022819551437200936,-2.4130095863601686,0.748478777779858,32.99395988388977,43.12219945295109,6.945155698234657,9.43629603263787,31.205007456355702,89.45598346821572,18.124532388354,4.71002197265625,0.3985092039836786,-8.403486633300759,-20.664536500698773,3.857563234097256,-14.534011566999766,-2.272961699601751,20.80887286782263,42.94660807750057,9.48162947298136,6.13052493369902,7,4.6799774169921875,13.724990844726562,26.91998291015625,86.43998718261719,-59.920013427734375,1,-0.1425730362687443,5.850314762122396,302.3599853515625,1.4275942626832374,298.70001220703125,1.375558394034591,308.29998779296875,-0.1425730362687443
|
|
4262,2024-07-03,300.32000732421875,302.5899963378906,299.0199890136719,301.6700134277344,952000.0,-0.004475108706285202,1.238268805785954,-1.1065612727318208,38.49696451373774,41.09503260802813,7.008290477633011,10.832931336713841,31.244562367212268,88.97098195575722,16.172480131188365,3.57000732421875,0.22010221534100083,-9.430493164062511,-22.378000777789737,3.517014449664714,-15.904246970926124,-2.9567393571988987,19.99976728644367,37.297394107638574,0.3991597418444073,6.4737538068636225,7,6.0299835205078125,15.074996948242188,28.04248809814453,87.78999328613281,-61.600006103515625,2,-0.17071791096858557,-2.4130095863601686,301.6700134277344,5.850314762122396,302.3599853515625,1.4275942626832374,298.70001220703125,-0.17071791096858557
|
|
4263,2024-07-05,298.1400146484375,303.1400146484375,296.79998779296875,303.1400146484375,1255000.0,-0.007258899249518835,1.5360107421875,3.703686958880575,38.62807978679969,39.85024904175358,8.05542911342394,12.875219120184283,31.96858639978825,89.32841142360934,14.166463753343027,6.34002685546875,-1.5019471429174018,-11.103987121582009,-25.049451782289907,2.84147753912589,-18.076719451935958,-4.131254791228059,20.193377212121902,29.77547353550316,-9.605540185460306,6.972732330353951,7,8.209976196289062,17.41998291015625,29.09748077392578,88.84498596191406,-58.44001770019531,4,-0.20842561077120803,1.238268805785954,300.32000732421875,-2.4130095863601686,301.6700134277344,5.850314762122396,302.3599853515625,-0.20842561077120803
|
|
4264,2024-07-08,294.0299987792969,301.9100036621094,293.510009765625,300.4200134277344,1705300.0,-0.01378552246328657,-1.2611042198910731,1.2780029296875,36.30541607274549,37.636325363679155,10.478474853563682,15.495704185049362,34.54775725767411,91.63988491854877,15.136237634863223,8.399993896484375,-3.299617309006976,-13.764002990722645,-27.70465237774488,0.17664639629958856,-20.73432768423379,-6.7936782972115,22.47592095116778,4.779308642529367,-36.11644426113635,6.970324693511121,7,11.330001831054688,21.605010986328125,31.4949951171875,92.95500183105469,-52.08000183105469,0,-0.20620346609028228,1.5360107421875,298.1400146484375,1.238268805785954,300.32000732421875,-2.4130095863601686,301.6700134277344,-0.20620346609028228
|
|
4265,2024-07-09,289.8699951171875,293.70001220703125,288.1099853515625,293.70001220703125,2012800.0,-0.014148228682039798,1.9190610508199073,0.599375322368044,21.902407689839947,34.25189380360064,12.43275736572906,18.39433864060055,37.24498553439673,94.11617285579007,16.305988737603407,5.920013427734375,-4.7303989881879716,-16.524507141113304,-31.769158397674573,-1.2798558845520347,-24.14683276939394,-8.90218151283267,24.336333616793183,10.810851341421351,-27.508962714988716,7.622325628280635,7,9.125,23.06500244140625,33.42250061035156,97.11500549316406,-49.37998962402341,1,-0.18273709632929958,-1.2611042198910731,294.0299987792969,1.5360107421875,298.1400146484375,1.238268805785954,300.32000732421875,-0.18273709632929958
|
|
4266,2024-07-10,288.0799865722656,290.2099914550781,283.489990234375,288.7900085449219,2192400.0,-0.006175211560610849,2.7859291989752935,0.185383499864544,20.390814971515937,31.337123779661574,12.216958230443936,18.76974079445506,37.369740755873295,94.12343093447737,17.492734607491684,6.720001220703125,-5.921900029124856,-16.805514526367176,-33.04702494418524,-0.5640041085491134,-24.926269735276207,-8.684759317458145,22.994780955824865,23.358730967305075,-12.49098666467292,8.12075520890903,7,7.885009765625,22.545013427734375,33.885009765625,98.90501403808594,-31.529998779296875,2,-0.18966948999476152,1.9190610508199073,289.8699951171875,-1.2611042198910731,294.0299987792969,1.5360107421875,298.1400146484375,-0.18966948999476152
|
|
4267,2024-07-11,289.20001220703125,295.5,288.3900146484375,289.3999938964844,1799900.0,0.00388789810806478,-6.813270285225615,0.2816556348319436,23.7782758930274,30.470966076982545,9.666311411115316,16.20937638803929,34.5869994078663,91.2366917484971,18.474120116461197,7.420013427734375,-7.637790878321709,-14.243489074707043,-30.68728722907821,2.200309079664123,-22.465388151892626,-6.02158999752146,18.012886499939043,29.05859988942245,-3.3794993285809376,8.221899077185576,7,4.739990234375,21.42498779296875,31.284988403320312,97.78498840332031,-31.100006103515682,3,-0.16407334095498916,2.7859291989752935,288.0799865722656,1.9190610508199073,289.8699951171875,-1.2611042198910731,294.0299987792969,-0.16407334095498916
|
|
4268,2024-07-12,291.05999755859375,296.3800048828125,287.7799987792969,292.80999755859375,1797700.0,0.006431484346656857,-1.0697975042416141,8.750801159774149,25.25031143399346,30.11839339961771,5.703434360370522,13.568319349377703,31.15994888189465,87.75264447787282,18.9622416355926,8.600006103515625,-9.015512301597994,-11.446003723144543,-28.488573512636037,5.596566066346952,-19.96728861789029,-2.9247188283987953,12.831693962213194,41.09664389723437,12.877550530030046,8.521284894745744,7,2.8800048828125,19.56500244140625,25.732505798339844,95.92500305175781,-31.94000244140625,4,-0.17982545446614995,-6.813270285225615,289.20001220703125,2.7859291989752935,288.0799865722656,1.9190610508199073,289.8699951171875,-0.17982545446614995
|
|
4269,2024-07-15,283.7200012207031,290.0,282.5799865722656,289.5,2195100.0,-0.025218155704866296,1.1887949155365107,3.3028564453125,20.74966306856399,28.72176592379038,11.951925731708059,20.064962221971655,37.01515466177426,93.48924512231918,19.34478168094304,8.480010986328125,-10.025048382424302,-17.597500610351574,-36.40095305045162,1.2059518297484715,-26.999226830401597,-8.195774390301551,17.31545212000333,8.260964752244034,-14.461731322960981,9.401726220050033,7,9.764999389648438,26.449996948242188,31.974998474121094,72.14500427246094,-23.119995117187557,0,-0.15515298210582684,-1.0697975042416141,291.05999755859375,-6.813270285225615,289.20001220703125,2.7859291989752935,288.0799865722656,-0.15515298210582684
|
|
4270,2024-07-16,291.760009765625,291.8699951171875,282.0400085449219,284.6600036621094,1879100.0,0.028337827824368444,1.6857971908730474,-1.2283750178195239,33.867652027699634,28.81884282865814,2.5146261932035827,11.49183385291542,27.669224708454408,83.89451793509306,19.603349706048252,9.829986572265625,-10.5217913380896,-8.844992065429665,-27.9768313930972,10.28684726223787,-18.410911729263432,0.7209275984041028,6.322568892130903,67.78245260091127,42.20073353918544,9.565919663833776,7,0.8300018310546875,14.125,29.3074951171875,57.29998779296875,-26.1300048828125,1,-0.17072254987034008,1.1887949155365107,283.7200012207031,-1.0697975042416141,291.05999755859375,-6.813270285225615,289.20001220703125,-0.17072254987034008
|
|
4271,2024-07-17,292.67999267578125,293.94000244140625,288.510009765625,289.9599914550781,1576400.0,0.003153217985203849,1.0725080807198393,0.38309843414871075,37.94472253293185,28.757482608568594,0.20707733751589785,9.463773233610368,25.286850247686175,81.22096958035945,20.29897387354506,5.42999267578125,-10.065076609492166,-6.91350860595702,-25.435527332509423,11.608510120595383,-16.174517969233193,2.3475007573191533,2.5149233616645006,74.19795570480939,43.92126940882403,9.261009363276193,7,-0.0899810791015625,9.355010986328125,27.75000762939453,51.470001220703125,-29.22998046875,2,-0.17831757717867325,1.6857971908730474,291.760009765625,1.1887949155365107,283.7200012207031,-1.0697975042416141,291.05999755859375,-0.17831757717867325
|
|
4272,2024-07-18,285.1300048828125,295.3500061035156,284.69000244140625,293.69000244140625,1885700.0,-0.025796050232009926,-1.2584747680470694,-3.147056513592658,28.692283427088327,27.653505235267335,6.007522880815145,15.600484767358807,31.414851937069272,86.91369289621565,21.370625608958477,10.660003662109375,-10.315702893174262,-13.058496093750023,-31.487977099176987,5.370984911676942,-22.273236596463505,-3.8437555910365404,-3.089996337890625,21.548097119982636,-7.619654999136472,9.214740502713482,7,6.845001220703125,16.865005493164062,35.38249206542969,58.614990234375,-16.58001708984375,3,-0.10023503875570738,1.0725080807198393,292.67999267578125,1.6857971908730474,291.760009765625,1.1887949155365107,283.7200012207031,-0.10023503875570738
|
|
4273,2024-07-19,280.239990234375,287.0,279.16000366210943,286.94000244140625,1623700.0,-0.017150122977928173,1.2991166915758878,0.7827119296669447,31.413580391062766,27.10996793730258,9.042290353293879,19.063384660370446,34.80931208906043,89.7337331282514,22.547097554435762,7.839996337890568,-10.700875368302775,-16.422010803222634,-35.50944708706322,2.665425480617955,-25.965728945142928,-6.878292661302339,15.110015869140625,6.670700490467407,-23.666932056932627,9.543718141920301,7,7.5300140380859375,20.315017700195312,41.68251037597656,63.43501281738281,-8.579986572265568,4,-0.07900365723087188,-1.2584747680470694,285.1300048828125,1.0725080807198393,292.67999267578125,1.6857971908730474,291.760009765625,-0.07900365723087188
|
|
4274,2024-07-22,285.0,286.42999267578125,280.85000610351557,281.79998779296875,1457600.0,0.016985476489790097,-1.1882405036022616,-0.4776128920590674,32.89993891675846,28.33191585140464,3.2035595015419176,12.849885055971754,28.714913916861633,82.91695997113959,23.694067841183706,6.19000244140625,-11.403176040267454,-10.321000671386741,-28.67907669400506,8.037075351231579,-19.5000386826959,-1.1419626600775814,10.350006103515625,36.071621107077064,5.653823140347669,9.17903801130917,7,2.7700042724609375,13.18499755859375,36.81999969482422,58.51499938964844,-13.82000732421875,0,-0.09080703467653506,1.2991166915758878,280.239990234375,-1.2584747680470694,285.1300048828125,1.0725080807198393,292.67999267578125,-0.09080703467653506
|
|
4275,2024-07-23,281.3699951171875,287.25,281.20001220703125,285.20001220703125,1494100.0,-0.012736859237938547,-1.9016846943106804,-1.1968757748574261,31.098694451090367,29.521680238024025,6.147518587028799,14.804490771311634,30.704210014282353,84.5072906508895,25.187850666776907,6.04998779296875,-12.146641605880404,-12.405505371093739,-29.937980863749715,5.126970121562238,-21.171743117421727,-3.6392676247657505,13.65621093750002,13.650346644951576,-14.555461861237408,8.766237746327988,7,6.4000091552734375,16.81500244140625,40.45000457763672,55.96501159667969,-22.540008544921932,1,-0.07381735570284054,-1.1882405036022616,285.0,1.2991166915758878,280.239990234375,-1.2584747680470694,285.1300048828125,-0.07381735570284054
|
|
4276,2024-07-24,272.0599975585937,281.0,268.77999877929693,280.57000732421875,2647100.0,-0.033088096528260946,1.6083260594848692,2.2219247502031987,27.08401386603947,29.888984457247584,14.467517900137182,22.34528054798642,38.23116623129937,91.65566685307539,26.722480926968956,12.589996337890568,-12.75062372505431,-19.865002441406318,-38.38523687933343,-1.344768003479203,-29.125119660369876,-10.60488522244276,22.648884448242256,12.344741720515168,-14.103344366849553,9.260117218963547,7,10.520004272460994,20.934997558593807,49.760002136230526,64.40499877929693,-13.049987792968693,2,-0.023634465682138228,-1.9016846943106804,281.3699951171875,-1.1882405036022616,285.0,1.2991166915758878,280.239990234375,-0.023634465682138228
|
|
4277,2024-07-25,247.32000732421875,262.0,245.58999633789062,260.98001098632807,9370500.0,-0.09093578790114731,1.0904487644253964,1.6051689761023438,19.82902625699255,29.28661943758082,36.478155681801184,44.857287748848535,61.05085137499344,114.20538643685592,28.454477399795575,26.470001220703068,-13.072304309360106,-41.73049316406252,-68.03867843398677,-15.422307894138271,-54.88458579902465,-28.576400529100397,46.35171935351565,4.152690432674171,-20.970890344099242,13.154092634962135,7,23.149993896484375,34.079986572265625,74.49999237060547,85.864990234375,12.149993896484318,3,0.0652191670917559,1.6083260594848692,272.0599975585937,-1.9016846943106804,281.3699951171875,-1.1882405036022616,285.0,0.0652191670917559
|
|
4278,2024-07-26,253.5,257.260009765625,246.9900054931641,250.0,4121400.0,0.024987839611696705,-1.1575664126737921,-0.2562224788935046,26.515242342224767,29.927239356876463,27.278617194341507,36.218245045274614,52.81545824308432,105.97192998637831,30.180830514727486,10.270004272460909,-13.097022350240195,-32.81050109863281,-61.94075774484605,-3.680244452419572,-47.375629421739404,-18.24537277552622,37.28682285734379,18.98704504748684,-8.35015030853982,14.56512832310662,7,16.970001220703125,27.899993896484375,68.84750366210938,77.19499206542969,4.579986572265568,4,0.059368788137943884,1.0904487644253964,247.32000732421875,1.6083260594848692,272.0599975585937,-1.9016846943106804,281.3699951171875,0.059368788137943884
|
|
4279,2024-07-29,259.02999877929693,260.45999145507807,251.9499969482422,256.3900146484375,2308500.0,0.021814590845352866,2.0945606276668784,0.7542811802455519,32.40931151636434,29.76520152228365,19.979039978847027,29.053472418327658,45.42924873781806,98.47530172457454,31.280701497778175,8.50999450683588,-13.403857139891272,-25.297001647949173,-56.22223107338442,5.628227777486046,-40.75961636066677,-9.834386935231578,29.045014486879666,32.26116481029084,2.716449199709146,15.462614712717615,7,11.440002441406193,22.369995117187443,61.08250427246088,71.66499328613276,-3.520004272460966,0,0.04875885010358871,-1.1575664126737921,253.5,1.0904487644253964,247.32000732421875,1.6083260594848692,272.0599975585937,0.04875885010358871
|
|
4280,2024-07-30,256.0,259.3900146484375,253.6999969482422,258.29998779296875,1563900.0,-0.011697482120125446,1.5401629405593928,-0.8712127342295811,31.957261656497025,29.09992809156867,19.448222756228972,29.96872924837504,46.80583611642254,99.46148741109846,32.38472991940912,5.6900177001953125,-14.114443266835508,-26.009001159667946,-58.168225479849525,6.150223160513633,-42.088613319758736,-9.929388999577156,29.52591225047945,29.398482308683416,-0.8903543422322677,16.079612160090793,7,14.470001220703125,25.399993896484375,62.1875,74.69499206542969,-2.3000030517578125,1,0.05929684638977051,2.0945606276668784,259.02999877929693,-1.1575664126737921,253.5,1.0904487644253964,247.32000732421875,0.05929684638977051
|
|
4281,2024-07-31,258.66000366210943,262.5,256.0,256.0,2048800.0,0.010390639305114968,-3.8872113167284286,-1.1565294695220905,33.115867964530295,29.591437484617778,12.801173401169251,25.214048559886635,42.596592611607605,94.61283652965625,33.623758018436384,6.5,-13.850248386403791,-21.198497009277276,-53.57344460409411,11.176450585539556,-37.38597080668569,-5.01102321186886,24.469753633614687,77.2915700397219,44.91191064473044,16.18747379740841,7,7.759994506835881,22.739990234374943,57.794998168945256,72.03498840332026,-4.820007324218807,2,0.000657167353860455,1.5401629405593928,256.0,2.0945606276668784,259.02999877929693,-1.1575664126737921,253.5,0.000657167353860455
|
|
4282,2024-08-01,249.0500030517578,260.1199951171875,246.1199951171875,258.67001342773443,2119400.0,-0.03715302124137165,1.2364264133604974,-3.6165402751166793,28.607801206499715,29.279684241888553,18.724037906188983,32.44980640714897,50.76777733873155,101.90643057118712,35.04555109434352,14.0,-15.273880076650698,-28.244997406005837,-61.89243088931096,5.402436077299257,-45.0687141476584,-11.421280664353276,31.827368586496277,17.887710996012967,-12.836209962510107,16.82371674165255,8,17.3699951171875,28.68499755859375,65.17250061035156,81.64498901367188,-0.4600067138671875,3,0.03999199595190239,-3.8872113167284286,258.66000366210943,1.5401629405593928,256.0,2.0945606276668784,259.02999877929693,0.03999199595190239
|
|
4283,2024-08-02,236.0,243.25,234.69000244140625,240.0,3097900.0,-0.05239912825476156,-1.5861038889196217,0.41579996732528696,27.035609228116755,28.628092054261696,27.75766716537771,42.8001245075925,62.329510044220626,112.58261898512376,36.51807406910311,14.360000610351562,-17.685864740499937,-38.1879997253418,-75.05305900698573,-1.3229404436978598,-56.620529366163794,-19.75547008451983,42.76012912023231,4.710527413149445,-27.66284414370104,18.432529640821972,8,24.970001220703125,35.56500244140625,76.79000091552734,94.69499206542969,11.17999267578125,4,0.09944915771484353,1.2364264133604974,249.0500030517578,-3.8872113167284286,258.66000366210943,1.5401629405593928,256.0,0.09944915771484353
|
|
4284,2024-08-05,233.3999938964844,236.3500061035156,226.00999450683597,228.0800018310547,2857400.0,-0.011016975014896624,-1.1860474118950737,-1.329998016357429,20.363588800550048,27.43530253753499,24.885443824277928,42.82041230008153,64.13310424726714,112.64951932414621,37.90059619777769,10.34001159667963,-19.21325676749848,-37.75650558471679,-77.60242315588394,2.089411986450358,-57.67946437030034,-17.833546799133217,41.834525089441826,20.252119148167477,-7.326548671352555,19.922958785583575,8,20.105003356933565,31.800010681152315,79.39000701904294,97.29499816894528,21.800003051757784,0,0.1057411881798378,-1.5861038889196217,236.0,1.2364264133604974,249.0500030517578,-3.8872113167284286,258.66000366210943,0.1057411881798378
|
|
4285,2024-08-06,236.8999938964844,240.3600006103516,234.0,235.0,1848400.0,0.014995715901999107,-2.261543878868515,0.35714224252906546,22.39707340558209,26.91453137526195,16.10791601319613,37.04803339911868,59.85739666536003,106.60673834414771,38.74833527435498,6.9600067138671875,-20.8418339048049,-31.608005523681612,-73.2191974725105,10.003186425147277,-52.41360149809603,-10.802409549267168,33.412072641532774,29.843786654645882,7.824975419674978,20.80559597441444,8,7.355003356933565,28.300010681152315,74.15250396728513,93.79499816894528,23.240020751953097,1,0.07855635749185952,-1.1860474118950737,233.3999938964844,-1.5861038889196217,236.0,1.2364264133604974,249.0500030517578,0.07855635749185952
|
|
4286,2024-08-07,233.44000244140625,244.6499938964844,232.9600067138672,239.9600067138672,1545100.0,-0.014605283006423497,-2.125666807422964,-3.4315922195987216,23.341930926720735,27.30485411634286,15.101650432600877,38.16119243716747,62.38006309393893,107.40680048884144,39.11637775253429,11.689987182617216,-23.27550567762222,-32.335997772216786,-75.67556032530081,11.003564780867237,-54.00577904875877,-10.666216495674774,32.4418568934928,21.78249135626067,-0.28364029247939015,21.669781276542004,8,10.814994812011719,31.76000213623047,77.4324951171875,97.25498962402344,33.32000732421875,2,0.08678887206540886,-2.261543878868515,236.8999938964844,-1.1860474118950737,233.3999938964844,-1.5861038889196217,236.0,0.08678887206540886
|
|
4287,2024-08-08,241.75,243.1499938964844,235.92999267578125,238.13999938964844,1762400.0,0.03559800150653092,1.2527345656236126,-0.5536807123883968,30.825947939204482,27.78382140489616,6.613988787821796,27.52532940108358,53.460144377518986,96.53914528352743,40.27645763747484,9.709991455078153,-25.38033699672644,-21.653499603271484,-64.78853398153313,21.481534774990166,-43.22101679240228,-0.0859824141406591,20.144672852092754,84.44209232058833,57.93230142702151,21.56751718913082,8,2.5049972534179688,22.82500457763672,69.12249755859375,88.94499206542969,23.54998779296875,3,0.05001032611330136,-2.125666807422964,233.44000244140625,-2.261543878868515,236.8999938964844,-1.1860474118950737,233.3999938964844,0.05001032611330136
|
|
4288,2024-08-09,238.72000122070312,240.8699951171875,237.27999877929688,240.75,1289800.0,-0.01253360405086612,2.1630076764852184,-0.5623264365872731,26.540953860099947,27.13178166531123,8.188023463873435,27.861573075981028,55.72637485953902,97.05364478610932,41.62381590693599,4.470001220703125,-26.63849162015984,-22.06649856567384,-64.48153465029259,20.34853751894491,-43.274016607983185,-0.8589805233644654,19.58620379686397,68.18673353028944,41.11485484652057,21.207518042309374,8,5.534996032714844,25.855003356933594,72.15249633789062,91.97499084472656,29.690002441406307,4,0.041345488717815515,1.2527345656236126,241.75,-2.125666807422964,233.44000244140625,-2.261543878868515,236.8999938964844,0.041345488717815515
|
|
4289,2024-08-12,239.6999969482422,240.82000732421875,236.5500030517578,239.92999267578125,1412000.0,0.004105209963672252,3.248707573882744,0.11329845608021769,28.294609317512823,26.724820294312988,4.668674234016635,24.679972041055578,53.83769435918043,93.41536381092271,42.64371464680066,4.2700042724609375,-24.711057135632245,-18.88550262451173,-60.85598017814408,23.08497492912059,-39.870741401327905,2.0997361523044447,15.376587018251797,57.65609601691638,27.693212946847545,20.985238776816164,8,4.555000305175781,24.26000213623047,71.25499725341797,90.9949951171875,30.500015258789062,0,0.031205656331961595,2.1630076764852184,238.72000122070312,1.2527345656236126,241.75,-2.125666807422964,233.44000244140625,0.031205656331961595
|
|
4290,2024-08-13,241.9499969482422,245.72999572753903,238.91000366210938,241.33999633789062,1860900.0,0.009386733536278946,-1.4936049609323683,-2.652225834273204,33.07095004130845,26.719829413955004,0.2414864105402046,19.507139089869156,50.39337708665107,88.4647532614133,43.74896576574,6.819992065429659,-23.811523357650685,-14.1450019836426,-53.666787144873126,25.376783177587924,-33.90589456425789,5.615890596972662,10.219928072285995,70.39935762474117,36.629569302153925,19.760892580615263,8,1.1149978637695312,19.24500274658203,68.5475082397461,88.7449951171875,28.810012817382812,1,0.05476338155455496,3.248707573882744,239.6999969482422,2.1630076764852184,238.72000122070312,1.2527345656236126,241.75,0.05476338155455496
|
|
4291,2024-08-14,240.4900054931641,244.5,240.3600006103516,243.0,1157700.0,-0.006034269367609979,-1.9891646239017677,-4.114740976061189,44.79816903768728,28.518759172975848,-1.2817785364893837,17.76767033101109,50.790579284877964,87.03190873377795,45.216181104593886,4.139999389648409,-24.031788417782224,-12.995494079589804,-49.08960775902878,23.098619599849172,-31.042550919309264,5.051562760129684,9.063926475994862,46.53072854467052,8.642193668286644,18.047056839719485,8,-4.620010375976591,20.704994201660128,65.47499084472653,87.74497985839841,22.11997985839841,2,0.0817082153371731,-1.4936049609323683,241.9499969482422,3.248707573882744,239.6999969482422,2.1630076764852184,238.72000122070312,0.0817082153371731
|
|
4292,2024-08-15,256.54998779296875,258.33999633789057,250.1300048828125,250.82000732421875,3213500.0,0.06678024838026442,-1.3094257017769606,-2.282865740600044,52.01905803958518,31.294697929805672,-18.06582175217204,-0.5725955275084118,33.827355528070484,69.35102452600415,45.82671718473382,17.849990844726477,-23.641689218159456,4.493489074707043,-28.451135768668223,37.43811391808231,-11.978823346980619,20.965801496394675,-30.539993286132784,91.7851808331626,49.378085845888215,16.472312421687636,8,-14.374992370605469,4.645011901855469,46.74501037597656,68.99000549316406,3.25,3,0.039797398006097495,-1.9891646239017677,240.4900054931641,-1.4936049609323683,241.9499969482422,3.248707573882744,239.6999969482422,0.039797398006097495
|
|
4293,2024-08-16,258.10000610351557,259.89999389648443,254.00999450683597,258.20001220703125,2090200.0,0.00604177892924973,2.3657432838943326,-0.017453131657444942,49.35010982917822,34.51542248854213,-18.049362458297765,-4.075272553309674,31.32545003892045,66.40083256372026,45.97334520967048,5.889999389648466,-23.568299126548254,7.1505065917968125,-23.191787310477935,37.49280049407156,-8.020640359340575,22.3216535429342,-31.443411560058507,92.29126981274437,46.59313468493795,15.171146951137377,8,-11.670005798339758,3.0949935913086506,44.18249511718756,67.43998718261724,5.449981689453182,4,0.027896092674114525,-1.3094257017769606,256.54998779296875,-1.9891646239017677,240.4900054931641,-1.4936049609323683,241.9499969482422,0.027896092674114525
|
|
4294,2024-08-19,259.1199951171875,263.0,258.42001342773443,259.60000610351557,2061000.0,0.003951913946343977,-3.872392578283759,4.799816905703143,52.243310399063326,37.83167104337338,-16.804461997383157,-7.519043554188613,28.86996832627642,64.0164552443349,46.00820457785427,4.899993896484432,-22.055714222028968,9.464495849609364,-16.680613298523497,35.609604997742196,-3.6080587244570665,22.537050423675794,-31.133664599609347,83.89370912145085,34.64112845655885,13.072554574066418,8,-11.139991760253906,1.5600051879882812,43.162506103515625,66.11500549316406,0.6199951171875,0,0.035852148502551806,2.3657432838943326,258.10000610351557,-1.3094257017769606,256.54998779296875,-1.9891646239017677,240.4900054931641,0.035852148502551806
|
|
4295,2024-08-20,260.60000610351557,261.32000732421875,257.3099975585937,259.0,1411000.0,0.005711681901115817,1.6381569040807482,-3.3332697565010077,51.41896054499505,40.95134100095942,-16.281228364622507,-11.20959455811257,26.108736233120965,61.11380004099607,46.21127871741164,4.010009765625057,-19.051585652774065,11.983006286621048,-10.209194047600533,34.17520662084263,0.886906119510229,23.07910645373184,-30.512855416992096,89.39931995942645,41.8885501701438,11.096100167110793,8,-11.135009765624943,0.0799942016602131,41.22749328613287,61.98498535156256,8.220001220703182,1,0.03683808855976145,-3.872392578283759,259.1199951171875,2.3657432838943326,258.10000610351557,-1.3094257017769606,256.54998779296875,0.03683808855976145
|
|
4296,2024-08-21,265.6300048828125,270.54998779296875,263.58999633789057,265.8800048828125,1898100.0,0.019301606529122273,-2.214763965436983,-0.15624940395583153,62.997809748354335,44.52599231308718,-18.176317551720047,-17.65098676275872,19.816653413028803,54.65696233117126,45.1846319297275,9.949981689453182,-14.826038117699227,17.334504699707026,-3.5770700222284404,38.24607942164252,6.878717338739307,27.790292060674773,-33.56808323748044,75.90603806181832,23.629960887482184,10.455787360967745,8,-12.080009460449219,-4.950004577636719,33.607505798339844,55.61500549316406,14.3800048828125,2,0.019312595672599908,1.6381569040807482,260.60000610351557,-3.872392578283759,259.1199951171875,2.3657432838943326,258.10000610351557,0.019312595672599908
|
|
4297,2024-08-22,263.45001220703125,267.29998779296875,262.5,265.6400146484375,1613400.0,-0.008206876616754899,-1.3471668830490517,8.760009765625,75.94030064242104,50.014808622233964,-14.074560379719458,-14.968034027526983,20.690301285746614,55.46997464290121,43.0084818261385,4.79998779296875,-10.79718496157119,14.348011779785168,-7.622519167047642,36.31854272661798,3.362746306368763,25.333277253201572,-28.30904526988826,57.073890762155536,-1.1685567043532288,10.985265473416401,8,-9.900016784667969,-2.7700119018554688,33.86249542236328,56.519989013671875,7.899993896484318,3,-0.0031885625983900656,-2.214763965436983,265.6300048828125,1.6381569040807482,260.60000610351557,-3.872392578283759,259.1199951171875,-0.0031885625983900656
|
|
4298,2024-08-23,268.54998779296875,268.95001220703125,264.6400146484375,265.1099853515625,1605400.0,0.019358418484071604,1.0329931336279492,-1.5707756194086007,81.71812875996943,55.950755226951365,-16.201976962136257,-19.903135567078778,14.58162750351272,49.13280262327498,40.65548563164566,5.5,-6.342769176278921,18.69548797607422,-4.88149365572383,42.27246960787224,6.9069971601751945,30.483978791973243,-30.576299187359695,84.89424867695605,20.943832879071408,11.788490815899012,8,-13.819992065429688,-11.919990539550781,28.435020446777344,51.420013427734375,-2.0999755859375,4,-0.03258238837361471,-1.3471668830490517,263.45001220703125,-2.214763965436983,265.6300048828125,1.6381569040807482,260.60000610351557,-0.03258238837361471
|
|
4299,2024-08-26,271.66000366210943,275.04000854492193,269.260009765625,272.14999389648443,2507200.0,0.011580770845308175,-1.1852638137323648,-0.14243892053015383,81.58854597108872,61.34159921914917,-15.982428169092486,-23.208331312118844,10.553047135566999,44.85578140587023,38.77364966210607,6.490020751953182,-2.9648755018390034,21.174003601074276,-4.056371426623457,46.40437862877198,8.55881608722541,33.78919111492314,-31.08021112151161,80.93625048840156,12.148125772353708,12.615187513848857,8,-13.959999084472656,-15.030006408691463,22.502502441406193,46.86999511718744,-11.1300048828125,0,-0.029853551350267682,1.0329931336279492,268.54998779296875,-1.3471668830490517,263.45001220703125,-2.214763965436983,265.6300048828125,-0.029853551350267682
|
|
4300,2024-08-27,271.17999267578125,272.32998657226557,268.25,270.79000854492193,1955900.0,-0.0017669549431547082,2.033478926768479,-0.7959018435474674,86.26057472059746,65.94853318391696,-12.203426942942372,-22.6964204250761,10.137688536963992,44.41680792607394,36.75228653149832,4.079986572265568,1.392792603055966,19.93499298095702,-6.858689268535613,46.72867523044968,6.538151856210675,33.33183410570334,-27.154178534751026,69.21839522426966,-5.287781160351486,13.396841124746329,8,-8.594985961914062,-14.549995422363281,21.797508239746094,46.12001037597656,-8.619995117187557,1,-0.04218601205983419,-1.1852638137323648,271.66000366210943,1.0329931336279492,268.54998779296875,-1.3471668830490517,263.45001220703125,-0.04218601205983419
|
|
4301,2024-08-28,258.82998657226557,267.82998657226557,255.2899932861328,266.67999267578125,2882000.0,-0.04554173035280362,1.4709361235135991,-20.12903983097577,65.22823703805275,67.41621973930225,3.37679690780044,-10.891436282390373,21.20791486556851,55.77770254025279,35.24191413595999,15.889999389648438,5.393118255292109,7.5764877319335255,-19.22720403146201,34.38017949532906,-5.82535814976427,20.978333613631293,-11.702752990846164,17.92400279061756,-53.03991403371215,13.401845881697769,8,5.695014953613395,-5.324989318847599,34.147514343261776,58.470016479492244,11.550018310546932,2,0.03859684453201462,2.033478926768479,271.17999267578125,-1.1852638137323648,271.66000366210943,1.0329931336279492,268.54998779296875,0.03859684453201462
|
|
4302,2024-08-29,259.010009765625,263.35000610351557,258.27999877929693,261.8599853515625,4753200.0,0.0006955268040751417,-1.3526729448417567,0.36305393248816936,69.05880552056733,69.60607481612327,4.0034282576380065,-10.842945286194265,19.713501125053938,54.54225102300791,33.157777414424,5.070007324218636,8.779261704580449,7.258510589599609,-19.74218323796015,34.25920441715934,-6.2418363241802695,20.758857503379488,-9.091498687855335,18.835511926183006,-50.311817637943406,13.500346913779866,8,6.154991149902344,-8.485008239746037,28.777488708496094,53.09999084472656,13.470001220703068,3,0.08107794760134035,1.4709361235135991,258.82998657226557,2.033478926768479,271.17999267578125,-1.1852638137323648,271.66000366210943,0.08107794760134035
|
|
4303,2024-08-30,259.47000122070307,270.0,249.1000061035156,269.0599975585937,7373300.0,0.0017759601472324693,2.6442879986377195,3.364939820962008,68.75355886386149,71.4405468677675,4.199868433301901,-9.965400138548972,17.996670372216784,53.045296680470074,30.751609830178626,20.899993896484403,11.086226708197529,6.545001983642521,-19.59974275834321,32.689746725628225,-6.527370387350345,19.617374354635388,15.570007324218864,39.976847113300664,-29.35899845177184,13.072372370992852,8,2.600006103515682,-8.944999694824105,16.464996337890682,41.04499816894537,17.1199951171875,4,0.04578565856138206,-1.3526729448417567,259.010009765625,1.4709361235135991,258.82998657226557,2.033478926768479,271.17999267578125,0.04578565856138206
|
|
4304,2024-09-03,258.07998657226557,261.76998901367193,251.75,258.260009765625,3072000.0,-0.005357130465556859,1.783337359968437,0.01877197727888069,65.55446767448196,73.01115877104382,6.064601236919657,-6.99000122925537,18.053929920121618,53.5162570487023,27.911414949651835,10.019989013671932,11.687437266541792,3.920987701415953,-20.62432775973309,28.466303162564998,-8.351670029158583,16.19364543199046,16.44122192382821,38.6568575932737,-29.282700678396665,12.272657730574519,9,3.990020751953182,-7.554985046386605,17.855010986328182,42.43501281738287,16.040008544921932,1,0.03243190510792271,2.6442879986377195,259.47000122070307,-1.3526729448417567,259.010009765625,1.4709361235135991,258.82998657226557,0.03243190510792271
|
|
4305,2024-09-04,255.50999450683597,257.489990234375,251.75999450683597,254.2400054931641,2415300.0,-0.009958122284348336,1.1912111380823582,-7.054585522967767,64.18049733950906,73.14256850339436,8.757600588387646,-3.1139633867067857,19.21899566137975,55.14818897954487,25.452613307865153,6.319992065429602,12.406458789250223,0.42049560546877274,-22.74199566146936,23.582986872406906,-11.160750028000308,12.001741238937825,18.502789941406235,30.66980992945934,-38.32637875899329,11.581245633469065,9,6.560012817382784,-4.984992980957003,20.425003051757784,44.550003051757784,18.069992065429602,2,0.01964699769240008,1.783337359968437,258.07998657226557,2.6442879986377195,259.47000122070307,-1.3526729448417567,259.010009765625,0.01964699769240008
|
|
4306,2024-09-05,253.6999969482422,257.76998901367193,252.5,255.83999633789062,1939000.0,-0.007083862070003555,-1.321584496509656,-1.6850534662982097,46.31879604288856,69.85129021455741,9.719467444678742,0.30744898975962087,19.67755147993614,56.22026510160822,23.401894537639734,5.269989013671932,12.787682588031402,-2.4025016784668196,-23.233078434103163,18.428075077169552,-12.817790056284991,8.012786699351352,19.814531933105457,22.00953200039143,-42.28211159998797,10.415288377818184,9,8.370010375976562,-3.1749954223632244,22.235000610351562,46.36000061035156,24.550003051757812,3,0.03492314038994282,1.1912111380823582,255.50999450683597,1.783337359968437,258.07998657226557,2.6442879986377195,259.47000122070307,0.03492314038994282
|
|
4307,2024-09-06,253.83999633789062,265.89999389648443,250.6499938964844,262.1300048828125,2589500.0,0.0005518304743101776,-1.0790710349547765,3.873836873516011,44.289533948539145,65.69255745773184,9.02165397732415,1.1801494173400897,18.297207213003276,55.357541756667445,20.901705573922875,15.250000000000028,13.14986272358675,-2.8670021057129134,-22.617566159344506,16.88356194791868,-12.74228413252871,7.008279921102883,19.186242087900382,22.679385734999396,-36.497840643973944,9.8752820268158,9,8.230010986328125,-3.314994812011662,20.06999969482422,42.79499816894531,32.920013427734375,4,0.06515918997613435,-1.321584496509656,253.6999969482422,1.1912111380823582,255.50999450683597,1.783337359968437,258.07998657226557,0.06515918997613435
|
|
4308,2024-09-09,248.58999633789062,258.17999267578125,247.1000061035156,253.88999938964844,2031700.0,-0.0206823198697641,-1.6763305856401125,0.639324196475573,37.32242794241275,60.774099898990045,12.452043005905352,7.596999989212009,22.107773622771106,59.77957068405533,18.382745838334284,11.079986572265653,12.059172268917223,-8.610501861572288,-26.90853466340627,9.687530940261695,-17.75951826248928,0.5385145393447033,23.95771744145486,7.925485116178013,-46.13726706251528,9.149016400916988,9,11.124999999999943,1.935005187988338,23.487503051757812,43.58000183105469,38.8900146484375,0,0.09610207570849094,-1.0790710349547765,253.83999633789062,-1.321584496509656,253.6999969482422,1.1912111380823582,255.50999450683597,0.09610207570849094
|
|
4309,2024-09-10,247.17999267578125,249.3800048828125,244.8800048828125,249.0,1440500.0,-0.005672004838814471,2.488348986302666,0.34339741061377727,33.81571838458619,54.94689363943325,11.202434189102632,10.114704910331511,22.341764581967368,60.25111202001085,15.762153867183182,4.5,10.318251650409707,-10.394505310058605,-27.450024503702934,6.661013883585724,-18.92226490688074,-1.8667457132364405,24.34981279653107,10.941907683551975,-37.05437312155254,8.527759596822165,9,10.260009765625,3.345008850097713,19.087509155273438,39.045013427734375,47.029998779296875,1,0.1189821366354904,-1.6763305856401125,248.58999633789062,-1.0790710349547765,253.83999633789062,-1.321584496509656,253.6999969482422,0.1189821366354904
|
|
4310,2024-09-11,255.1999969482422,255.69000244140625,243.3699951171875,248.0500030517578,1863000.0,0.03244600902218053,2.030750289034699,-3.928552265334183,38.267714859579776,51.95128006404736,0.7568814157469035,3.3078491603287716,13.09670399710916,51.28744056616654,13.446013157566567,12.32000732421875,7.768238131580802,-3.0370010375976335,-18.49128736916822,12.417285293972924,-10.764144203382898,4.690142128187659,14.730820488700147,52.50777839333666,7.709691823861483,7.72714316578528,9,1.4850006103515625,-1.1999893188476278,4.152503967285156,26.68500518798828,28.509994506835938,2,0.07413792474606695,2.488348986302666,247.17999267578125,-1.6763305856401125,248.58999633789062,-1.0790710349547765,253.83999633789062,0.07413792474606695
|
|
4311,2024-09-12,260.1400146484375,260.3900146484375,253.97000122070312,254.0200042724609,1819900.0,0.019357436360774027,-1.0643075300207294,0.8559462377982976,46.49439326584266,49.44412314685573,-4.445229988083213,-0.08912811747052274,6.986018674880199,45.34370442968907,10.890537859199684,6.420013427734375,4.943258668166067,0.920516204833973,-12.088190802229349,13.929223211897295,-5.583837298697688,7.424869708365634,7.665937002924466,74.43417860572704,29.90051747336576,6.504353503531665,9,-3.45501708984375,-6.14000701904294,-5.412513732910156,21.74498748779297,31.489990234375,3,0.051664377516051685,2.030750289034699,255.1999969482422,2.488348986302666,247.17999267578125,-1.6763305856401125,248.58999633789062,0.051664377516051685
|
|
4312,2024-09-13,266.760009765625,268.77999877929693,260.91000366210943,261.010009765625,1783200.0,0.025447815577830157,-1.645371082730727,0.9395408907427633,48.163374326068535,47.156324864878734,-11.007873069212962,-6.224107965867518,-0.7083343828317084,37.59948193402943,10.21942605796902,8.639984130859432,1.9323229441209264,7.030010223388672,-6.334093085406778,20.39411353218412,0.3479585689909186,13.712061877786397,-23.3900146484375,92.0504182504937,50.44833533119132,6.682051654397728,9,-10.685012817382812,-11.275009155273409,-12.032508850097656,15.124992370605469,30.97998046875,4,0.043072386466285195,-1.0643075300207294,260.1400146484375,2.030750289034699,255.1999969482422,2.488348986302666,247.17999267578125,0.043072386466285195
|
|
4313,2024-09-16,265.29998779296875,267.45001220703125,260.260009765625,266.989990234375,1368900.0,-0.005473166588721545,4.509482496550756,-0.29391346807065216,43.245533862269184,44.67755444129954,-9.648546943807105,-4.423836886235961,-0.29150843508875823,37.86922838685706,9.660143764275237,7.19000244140625,0.9754568492494116,5.209989166259788,-8.35562041412544,18.775598746645045,-1.5728156239328541,11.992793956452402,-21.421792602539057,86.3045632239815,47.625841525267674,6.782804790192625,9,-9.224990844726562,-9.504981994628878,-10.884986877441406,16.58501434326172,33.58001708984375,0,0.08088964553365496,-1.645371082730727,266.760009765625,-1.0643075300207294,260.1400146484375,2.030750289034699,255.1999969482422,0.08088964553365496
|
|
4314,2024-09-17,268.41000366210943,270.44000244140625,264.6400146484375,266.89999389648443,1553900.0,0.01172263856856115,1.0825781566750006,-0.8934956119758749,47.21385597642586,42.792372067623624,-12.448215560028729,-7.169781777946298,-4.297591747908086,33.57637466119451,9.5085598148829,5.79998779296875,-0.15212896920195362,7.8555046081543765,-6.197693114916547,21.90870233122527,0.8289057466189433,14.882103469689838,-24.033772399902404,92.50093007000912,55.30235261121814,7.026598861535453,9,-11.505004882812557,-12.61499786376956,-13.995002746582088,13.474998474121037,24.730010986328068,1,0.07104804986413682,4.509482496550756,265.29998779296875,-1.645371082730727,266.760009765625,-1.0643075300207294,260.1400146484375,0.07104804986413682
|
|
4315,2024-09-18,270.20001220703125,274.6400146484375,266.54998779296875,269.57998657226557,2109400.0,0.006668933797173926,-1.4221553193141792,0.4106103476152357,64.52107384224443,44.81484737866317,-13.337934238541777,-8.64704434671205,-6.847232780558784,30.67521782274025,9.38178452257772,8.09002685546875,-1.2712836123811257,9.165512847900402,-5.535110747128442,23.866136442929218,1.8152010503860083,16.515824645414796,-24.78123009765625,78.51959575677492,37.27670115333306,7.350311797514408,9,-11.19500732421875,-13.225006103515625,-16.092514038085938,11.684989929199219,28.78997802734375,2,0.08886002281025096,1.0825781566750006,268.41000366210943,4.509482496550756,265.29998779296875,-1.645371082730727,266.760009765625,0.08886002281025096
|
|
4316,2024-09-19,270.760009765625,281.17999267578125,269.44000244140625,275.98001098632807,2463600.0,0.0020725297309189816,-1.9872688375777012,-8.419008711915266,64.86210753936673,47.100688888755116,-12.542450279233776,-9.278734710454444,-8.118311428414017,28.92100193825661,10.408200776020262,11.739990234375,-2.0658774800895117,9.469010162353527,-5.739475149517659,24.677495474224713,1.8647675064179339,17.07325281828912,-23.587953703906237,50.19124559084822,5.861406075151855,7.604242655935588,9,-8.485015869140625,-9.990013122558594,-18.63001251220703,11.124992370605469,33.389984130859375,3,0.047828265705348816,-1.4221553193141792,270.20001220703125,1.0825781566750006,268.41000366210943,4.509482496550756,265.29998779296875,0.047828265705348816
|
|
4317,2024-09-20,262.6099853515625,270.760009765625,261.04998779296875,270.75,2866900.0,-0.03010054705315346,1.3798973775936092,1.5593894147291296,53.324839010720616,48.87873456301155,-3.3722002108213474,-1.2594420040306886,-0.8248403490745204,35.82910811314696,11.04919901283084,9.71002197265625,-2.7990309159426943,1.3609870910644304,-13.82701874984599,16.54899293197485,-6.2330158293908084,8.95499001151964,-12.71729436071874,11.233162072979667,-32.2573663804419,7.594002920455211,9,-0.334991455078125,-0.334991455078125,-14.07748794555664,19.27501678466797,44.930023193359375,4,0.11050615418298038,-1.9872688375777012,270.760009765625,-1.4221553193141792,270.20001220703125,1.0825781566750006,268.41000366210943,0.11050615418298038
|
|
4318,2024-09-23,259.79998779296875,264.1099853515625,259.52999877929693,263.0,1717000.0,-0.01070026927891543,-1.4491970755271673,0.39312118530959916,51.768090608957806,50.873442587941724,1.3356127072111121,0.907968552504542,1.0183291224132631,37.421888620411096,11.837267344798402,4.579986572265568,-2.331962958724773,-1.0115104675293196,-15.813187363593556,13.790166428534917,-8.412348915561438,6.389327980502799,-7.404312667330004,1.2470627703763968,-41.08460113345857,7.400838448032119,9,2.475006103515625,2.475006103515625,-8.114990234375,22.08501434326172,45.02001953125,0,0.14603542811418513,1.3798973775936092,262.6099853515625,-1.9872688375777012,270.760009765625,-1.4221553193141792,270.20001220703125,0.14603542811418513
|
|
4319,2024-09-24,263.54998779296875,271.760009765625,262.77999877929693,266.69000244140625,2224000.0,0.014434180816776276,-2.8376175385057487,0.9812508344618437,58.069028293643264,53.07358852505989,0.1697450808267149,-3.668871048588585,-3.438231314995619,32.56311672521798,12.49342384760832,11.96002197265625,-1.6320319846659572,3.1439903259277457,-10.82738207807887,17.115362729934333,-3.841695876075562,10.129676527931053,-8.8515672633186,18.56808381975855,-24.196140436943082,6.985686202003296,9,4.0250091552734375,-1.274993896484375,-9.73748779296875,18.33501434326172,40.300018310546875,1,0.13405433020773727,-1.4491970755271673,259.79998779296875,1.3798973775936092,262.6099853515625,-1.9872688375777012,270.760009765625,0.13405433020773727
|
|
4320,2024-09-25,259.739990234375,264.02999877929693,257.6099853515625,263.0,1741400.0,-0.01445645128083517,1.4135355598131933,1.0382148271974498,55.827849806880344,54.11063925184185,5.242802339870025,-0.8009382496983335,-0.6528276050432851,35.2884128002695,13.097731779841904,6.420013427734432,-0.13357130311027277,-0.09400711059572586,-13.112353133985607,12.924338912794155,-6.6031801222906665,6.415165901099215,-2.9230439330343643,9.036929236012025,-34.850934608265206,6.509173011694945,9,9.654998779296875,2.535003662109375,-5.4099884033203125,22.14501190185547,38.160003662109375,2,0.12859022741905912,-2.8376175385057487,263.54998779296875,-1.4491970755271673,259.79998779296875,1.3798973775936092,262.6099853515625,0.12859022741905912
|
|
4321,2024-09-26,268.82000732421875,270.73001098632807,265.73001098632807,269.0,2187900.0,0.034958102068343155,1.7472416915390374,0.055212311840035944,62.32717742506606,55.68439515173047,-2.767507712937288,-9.585613212809392,-10.702711193713299,25.096024785205373,13.46270762667688,10.990020751953068,2.0435093603566656,8.486508941650413,-5.122834943006865,22.09585282630772,1.6818369993217743,15.291180883979052,-11.21002197265625,79.22263343599299,31.30321766574641,6.804671942328648,9,0.574981689453125,-6.545013427734375,-13.747509002685547,13.064994812011719,52.350006103515625,3,0.11223116616379225,1.4135355598131933,259.739990234375,-2.8376175385057487,263.54998779296875,-1.4491970755271673,259.79998779296875,0.11223116616379225
|
|
4322,2024-09-27,280.010009765625,283.6600036621094,272.010009765625,273.22000122070307,2936200.0,0.0416263750335748,-1.529859870838621,-37.72380467955271,73.55319681428092,59.051913257509554,-13.276508580283576,-20.155041457535617,-22.509151963360182,12.92582648624807,14.154516843373365,14.839996337890625,3.8971518967680936,18.626511383056652,2.449001831050566,34.80402093506274,10.537756607053609,26.715266159059695,-22.4000244140625,85.98851696389556,31.646523193409635,8.088754776003041,9,-9.375015258789062,-16.495010375976562,-22.89501190185547,-2.1400070190429688,38.1199951171875,4,0.08621114706243937,1.7472416915390374,268.82000732421875,1.4135355598131933,259.739990234375,-2.8376175385057487,263.54998779296875,0.08621114706243937
|
|
4323,2024-09-30,271.35000610351557,281.32998657226557,271.10000610351557,278.0,1977400.0,-0.03092747887605185,-1.8615354409686644,-0.9793793118946494,66.34210920531837,61.177274727386504,-4.099126067309214,-11.13002572222939,-14.421282345209136,20.551552584657827,14.098479972392935,10.22998046875,4.866975753681231,9.372507476806561,-7.371661668002332,26.116676621615483,1.0004229044021145,17.744592049211008,-11.135018920898403,52.74476427676883,-6.794289837649295,8.37208457240446,9,-0.7150115966796307,-7.835006713867131,-14.235008239746037,2.669990539550838,47.88000488281256,0,0.13337019210384837,-1.529859870838621,280.010009765625,1.7472416915390374,268.82000732421875,1.4135355598131933,259.739990234375,0.13337019210384837
|
|
4324,2024-10-01,266.45001220703125,269.6099853515625,261.75,267.67001342773443,1983500.0,-0.018057835954553236,2.082380396732789,0.1834589985636144,57.94155049170376,60.44621657732643,0.5516130331493514,-5.8718730950027975,-10.315609833713097,24.445976543805727,13.699307827215112,9.600006103515568,5.1820938327229555,4.054012298583984,-12.698389651538093,20.806414248706062,-4.322188676477026,12.430213273645023,17.209991455078125,33.93482012214052,-25.399218015860157,8.376200975061034,10,4.1849822998046875,-2.9350128173828125,-10.770015716552734,7.529991149902344,46.69000244140625,1,0.14400447873642452,-1.8615354409686644,271.35000610351557,-1.529859870838621,280.010009765625,1.7472416915390374,268.82000732421875,0.14400447873642452
|
|
4325,2024-10-02,260.52999877929693,265.67999267578125,259.75,264.79998779296875,1712000.0,-0.02221810154444459,-1.0343074901720608,3.499987492808155,50.2715385370535,58.82504224373608,5.538070726218393,0.4674773792312976,-5.15806223946629,29.19858739988598,13.210488098777551,6.70001220703125,5.762994239363593,-2.117001342773392,-18.58297250754606,14.348969821999276,-10.349986925159726,6.115984239612942,22.69180480957027,3.2622277700986317,-51.92437837124956,8.232985582386329,10,10.104995727539006,2.9850006103515057,-3.364997863769588,13.450004577636662,54.76998901367182,2,0.1662764653866844,2.082380396732789,266.45001220703125,-1.8615354409686644,271.35000610351557,-1.529859870838621,280.010009765625,0.1662764653866844
|
|
4326,2024-10-03,262.5599975585937,262.82000732421875,256.5,258.48001098632807,1715300.0,0.007791804355768095,1.7478256254435973,-0.9555028266354232,46.87592501457319,58.10849624416414,2.483772410329607,-0.9114493502578966,-7.642523516129245,26.000979351190097,12.62036491912071,6.32000732421875,5.940237246404365,-0.5300025939941975,-16.450150064275306,15.39014487628694,-8.490076329134752,7.430071141146357,19.722933886718806,22.31221186117854,-27.045987379324785,7.960073735140568,10,7.520004272460994,0.9550018310547443,-2.952495574951115,9.049995422363338,45.97000122070318,3,0.13459779351957102,-1.0343074901720608,260.52999877929693,2.082380396732789,266.45001220703125,-1.8615354409686644,271.35000610351557,0.13459779351957102
|
|
4327,2024-10-04,270.3800048828125,274.66000366210943,267.1199951171875,267.76998901367193,2175200.0,0.029783696667172954,-2.8567782521483553,0.6397118772112088,53.45203295463595,58.29560094923948,-4.602110052441674,-7.830247198764198,-15.037928348419712,17.139591186435325,13.27066495401899,12.100006103515739,5.2675365706802495,6.463004302978504,-9.14937747539534,22.075386081352377,-1.3431865862084464,14.269195192165455,10.35595067578123,55.90017071662896,10.75213986445074,7.806190889186931,10,-0.3000030517578125,-6.8650054931640625,-11.365005493164062,1.2299880981445312,48.079986572265625,4,0.18784676243694554,1.7478256254435973,262.5599975585937,-1.0343074901720608,260.52999877929693,2.082380396732789,266.45001220703125,0.18784676243694554
|
|
4328,2024-10-07,272.48001098632807,273.57000732421875,264.20001220703125,270.64999389648443,2328700.0,0.007766869093836171,3.673302891933029,0.7011517100262799,52.804191463664836,57.71061907924188,-5.268322002520506,-8.483667780480175,-16.879405438303024,13.916973830604604,13.52287202979301,9.3699951171875,4.533971794827153,7.368509674072186,-6.904520882036024,21.641540230180397,0.2319943960180808,14.505024952126291,6.801787238750023,87.99563746603265,46.82000604550039,7.1365152780541035,10,-2.4000091552733807,-8.96501159667963,-14.635009765624943,-0.8700180053710369,48.41998291015631,0,0.16753520278878353,-2.8567782521483553,270.3800048828125,1.7478256254435973,262.5599975585937,-1.0343074901720608,260.52999877929693,0.16753520278878353
|
|
4329,2024-10-08,276.58999633789057,279.0,268.0,271.08999633789057,1952400.0,0.015083621498271027,1.131781432787424,3.005436413968102,54.26624400926322,57.53710732395109,-8.19595065591858,-10.832759347259469,-20.856048743469557,8.784698937860696,13.714842530724916,11.0,5.054210694170024,10.007994842529229,-2.4282559570896183,22.444245642148047,3.789869442719805,16.226120242338652,-20.089996337890568,89.28887261284697,50.65435949713799,6.2181253998094155,10,-6.509994506835881,-13.07499694824213,-20.29249191284174,-4.980003356933537,51.70999145507818,1,0.15416325685310484,3.673302891933029,272.48001098632807,-2.8567782521483553,270.3800048828125,1.7478256254435973,262.5599975585937,0.15416325685310484
|
|
4330,2024-10-09,274.1199951171875,278.57000732421875,272.10000610351557,277.83999633789057,1404600.0,-0.008930190004723282,1.4980587843689648,-0.6763638583096487,52.187489072488745,56.41047528477583,-3.8796163016632477,-7.244048965879529,-18.18097702063801,10.344507776947921,14.638683607756848,6.470001220703182,5.899823673059473,6.5919937133788835,-5.0519302957000605,18.235917722457856,0.7700317088393831,12.413955717918384,-17.16999511718751,78.31108940972223,39.43903931744815,5.82196200453948,10,-4.0399932861328125,-10.604995727539062,-17.822490692138672,-2.5100021362304688,56.1400146484375,2,0.142346491413619,1.131781432787424,276.58999633789057,3.673302891933029,272.48001098632807,-2.8567782521483553,270.3800048828125,0.142346491413619
|
|
4331,2024-10-10,273.57998657226557,274.489990234375,268.16000366210943,273.67001342773443,1564900.0,-0.0019699713794723017,6.317986169912438,0.024200759657774764,57.9274432686035,54.67428044636722,-2.898171830644344,-5.950616285798503,-17.523697798726175,10.015113754924812,15.795643705662643,6.329986572265568,6.139823322804602,5.3799865722655795,-6.017354982765937,16.777328127297096,-0.3186842052501788,11.078657349781338,-16.188986572265605,63.378257444851414,20.14216942021767,5.698670777515749,10,-4.664993286132756,-10.06498718261713,-17.28248214721674,-1.969993591308537,46.43002319335943,3,0.1524965394706712,1.4980587843689648,274.1199951171875,1.131781432787424,276.58999633789057,3.673302891933029,272.48001098632807,0.1524965394706712
|
|
4332,2024-10-11,278.25,279.04998779296875,272.0,272.89999389648443,1486300.0,0.017070011173865085,1.028778810645613,-59.42677966094127,62.98381388284697,54.30113652164818,-8.765928471576387,-10.24074059376801,-21.709950276667428,4.619848523829887,16.342490169313994,7.04998779296875,6.991806590565545,9.475500488281227,-2.7448454308929513,21.695846407455406,3.365327528694138,15.585673447868317,-20.42682000000002,94.61286795833985,44.162534383924,6.1101729595870795,10,-10.475006103515625,-14.735000610351562,-21.952495574951172,-6.640007019042969,31.279998779296875,4,0.10882299651139937,6.317986169912438,273.57998657226557,1.4980587843689648,274.1199951171875,1.131781432787424,276.58999633789057,0.10882299651139937
|
|
4333,2024-10-14,286.760009765625,287.19000244140625,272.89999389648443,278.5,2125700.0,0.03058404228436662,2.1337754815221195,1.5439252976173663,65.30800951957698,55.11963196918965,-16.60650294930946,-17.982561217762793,-29.20663296395776,-4.507985073270504,17.18250218199497,14.290008544921818,6.90241168419783,16.912509155273426,2.419463428504116,31.405554882042736,9.665986291888771,24.15903201865808,-28.08775745390625,97.75928806109239,41.48837473698856,7.246522863384652,10,-14.915008544921875,-21.480010986328125,-30.462505340576172,-15.150016784667969,15.089996337890625,0,0.1105453362041735,1.028778810645613,278.25,6.317986169912438,273.57998657226557,1.4980587843689648,274.1199951171875,0.1105453362041735
|
|
4334,2024-10-15,287.4800109863281,292.45001220703125,285.2699890136719,286.4200134277344,1948600.0,0.002510814605187095,-3.2737643276234762,0.1283288505305471,69.07315525552787,57.20870049346458,-15.678441145913837,-18.130176146062922,-28.80022922839845,-5.475062602912885,17.909398101434785,7.180023193359375,4.950130193906546,16.679010009765648,0.20967298736979956,33.14834703216147,8.444341498567724,24.913678520963572,-27.096693666828116,79.5389070715573,16.578847660676672,8.234668511197912,10,-13.0050048828125,-19.57000732421875,-32.36001205444336,-19.535011291503906,20.829986572265625,1,0.11625150143654905,2.1337754815221195,286.760009765625,1.028778810645613,278.25,6.317986169912438,273.57998657226557,0.11625150143654905
|
|
4335,2024-10-16,294.2099914550781,295.3599853515625,286.7099914550781,287.3399963378906,2344000.0,0.023410255362311228,-1.1279184997222265,6.4811423964991075,68.0403402598135,59.56030218738017,-19.141421043300113,-24.210442762661785,-34.41521047359248,-12.41724939244591,18.368307173869905,8.649993896484375,4.221373584762091,22.20849151611327,2.7031279522948353,41.713855079931676,12.455809734204081,31.96117329802246,-31.261338544575608,95.77207841676493,33.428717652010405,9.752681781909203,10,-14.42999267578125,-24.845001220703125,-40.22748947143552,-26.98499298095703,20.930023193359375,2,0.11586960785828948,-3.2737643276234762,287.4800109863281,2.1337754815221195,286.760009765625,1.028778810645613,278.25,0.11586960785828948
|
|
4336,2024-10-17,283.7099914550781,295.6400146484375,283.6199951171875,294.4100036621094,2670500.0,-0.035688794755303954,-1.20956142220826,-1.5574992448337746,52.65498023672138,59.47174077427855,-5.951673124168906,-13.376329838705715,-22.787690367279993,-2.24487994965682,18.19930256668921,12.02001953125,4.460362262177796,11.060992431640614,-9.118953900190434,31.24093876347166,0.97101926572509,21.150965597556137,-17.520205300469627,49.534620131261654,-9.412224727305691,10.089973165915522,10,-3.78997802734375,-8.904983520507812,-28.367488861083984,-18.509986877441406,33.399993896484375,3,0.16407606257292318,-1.1279184997222265,294.2099914550781,-3.2737643276234762,287.4800109863281,2.1337754815221195,286.760009765625,0.16407606257292318
|
|
4337,2024-10-18,291.6300048828125,291.7900085449219,282.1499938964844,283.54998779296875,1693200.0,0.027915877714121295,1.2952349120079054,-0.7551409225995243,64.70843420640841,60.79443441236118,-11.779074437455506,-20.03812818970522,-29.732802464254974,-10.32589038300182,18.92971023735145,9.6400146484375,6.150541103879618,17.530004882812477,-3.7537043434765565,38.81371410910151,6.88815026966796,28.171859495956994,-21.90619130894453,82.36584825772161,21.69947481699012,10.641854613144517,10,-9.80999755859375,-15.55999755859375,-36.28750228881836,-26.43000030517578,35.089996337890625,4,0.09731510615382866,-1.20956142220826,283.7099914550781,-1.1279184997222265,294.2099914550781,-3.2737643276234762,287.4800109863281,0.09731510615382866
|
|
4338,2024-10-21,297.739990234375,299.1600036621094,291.30999755859375,291.42999267578125,2482000.0,0.02095115471406217,-1.3969528956809394,0.7809386401577242,72.3021861280146,62.79842798111133,-15.566055050666364,-24.4116020825428,-34.67910670633091,-16.61551000255963,20.03098871241763,7.850006103515625,8.34526283376249,21.74299011230471,-0.8942820054643903,44.38026223007381,10.424354053420132,33.06162617118929,-24.906232531558658,91.65189528224707,26.463860746535147,11.318636058884554,10,-14.079986572265625,-19.909988403320312,-41.959991455078125,-32.53998565673828,21.100006103515625,0,0.03959833724600115,1.2952349120079054,291.6300048828125,-1.20956142220826,283.7099914550781,-1.1279184997222265,294.2099914550781,0.03959833724600115
|
|
4339,2024-10-22,298.8800048828125,304.489990234375,296.0,298.239990234375,2031000.0,0.003828893282155743,-2.316405598073576,0.10142866815627327,79.33302054812106,65.81459814507048,-14.764351953611026,-23.99953768817909,-34.64979361677672,-17.999970006529907,20.664324664497776,8.489990234375,9.611502089013754,21.11650390624999,-2.9028400876712226,45.13584790017117,9.106831909289383,33.126175903210594,-22.36057274569515,74.88815456049352,1.789801324986442,12.009671996960597,10,-12.555007934570312,-18.385009765625,-42.945003509521484,-34.30500030517578,20.639984130859375,1,0.009937102422986177,-1.3969528956809394,297.739990234375,1.2952349120079054,291.6300048828125,-1.20956142220826,283.7099914550781,0.009937102422986177
|
|
4340,2024-10-23,293.1400146484375,297.5299987792969,290.7099914550781,297.1400146484375,1179400.0,-0.01920499913209517,1.8535784970950648,-6.249856952126645,72.13376485566887,67.39307832141107,-6.7527680736395155,-16.473614202213753,-27.855601150026644,-12.68542587182219,21.675962121002307,8.170013427734375,10.799657766584062,13.706512451171875,-9.672400043015216,37.085424945358966,2.017056204078301,25.39596869826545,-12.145293215758954,49.19437132276101,-29.075265239690488,11.689456247093558,10,-4.89501953125,-12.64501953125,-36.79001235961914,-28.56501007080078,26.379974365234375,2,0.051749956171454725,-2.316405598073576,298.8800048828125,-1.3969528956809394,297.739990234375,1.2952349120079054,291.6300048828125,0.051749956171454725
|
|
4341,2024-10-24,298.989990234375,299.2200012207031,294.6199951171875,295.3999938964844,1165700.0,0.019956250575184686,1.2715976821815826,-0.8974990844726562,71.31574399970897,68.31884833439574,-9.63221310868181,-21.02542421930218,-32.51459482049421,-18.845405936938278,22.244427882903675,6.079986572265625,11.814864467877499,18.047988891601562,-6.319905936535633,42.41588371973876,5.864041477532965,30.23193630567016,-14.236025793425028,75.38047940199743,-5.482508724665919,12.1839474140686,10,-10.294998168945312,-18.4949951171875,-40.99998474121094,-35.029991149902344,20.529998779296875,3,0.05401526787369271,1.8535784970950648,293.1400146484375,-2.316405598073576,298.8800048828125,-1.3969528956809394,297.739990234375,0.05401526787369271
|
|
4342,2024-10-25,304.1499938964844,313.0899963378906,302.510009765625,302.80999755859375,2594200.0,0.017258115089620496,-9.907360505906967,0.3732584135943623,72.5666172319763,69.1253603024401,-11.993149388185373,-25.59654098437545,-36.916841848879585,-24.291110937626968,22.24241700079239,14.100006103515625,13.490708292339264,22.00099334716799,-4.472939355609981,48.474926049945935,8.764026995779034,35.23795969855695,-16.238265328586408,60.05361710947599,-19.084795474602437,13.236966351388977,10,-6.529998779296875,-19.354995727539062,-42.627498626708984,-42.954994201660156,15.3699951171875,4,0.042610526763610546,1.2715976821815826,298.989990234375,1.8535784970950648,293.1400146484375,-2.316405598073576,298.8800048828125,0.042610526763610546
|
|
4343,2024-10-28,307.5400085449219,310.1600036621094,304.5899963378906,306.0,1619100.0,0.011145864594662047,-1.55503993168567,1.1492632489922339,72.28222229448208,69.48192330676834,-13.550519134504214,-27.548713301927023,-39.54405366491119,-27.97380554692637,22.340527663414388,6.010009765625,15.024001296290919,23.581507873535145,-4.671959459930463,51.83497520700078,9.454774206802313,37.70824154026798,-15.096191778425236,75.20113234098955,-2.5437095966281618,14.126733666732816,10,-9.920013427734375,-22.745010375976562,-45.2650146484375,-46.345008850097656,11.97998046875,0,0.06236584555787861,-9.907360505906967,304.1499938964844,1.2715976821815826,298.989990234375,1.8535784970950648,293.1400146484375,0.06236584555787861
|
|
4344,2024-10-29,304.82000732421875,307.489990234375,303.8500061035156,307.489990234375,1605100.0,-0.008844381690604752,1.7265973254086182,-1.733745516517052,72.02296042348054,69.92443665828691,-9.065506297866534,-22.985202700837476,-36.11001124700829,-25.80094757733133,23.386302774340592,3.69000244140625,15.86780809652231,18.943006896972634,-9.514791749186088,47.400805543131355,4.714107573893273,33.171906220051994,-8.6598782348712,63.04742086976442,-14.021618083970452,14.228899323079354,10,-7.20001220703125,-20.025009155273438,-42.545013427734375,-43.62500762939453,14.699981689453125,1,0.045994320178464054,-1.55503993168567,307.5400085449219,-9.907360505906967,304.1499938964844,1.2715976821815826,298.989990234375,0.045994320178464054
|
|
4345,2024-10-30,303.8500061035156,308.79998779296875,301.5,303.4599914550781,1528900.0,-0.003182209820208448,-2.3874672520002833,-0.146073837009944,71.58136134585428,72.027367892635,-7.358041548741937,-19.608721396639112,-34.470230822760925,-25.306734450566125,24.579939148292475,7.29998779296875,15.875150129366773,15.807005310058571,-11.078706926622601,42.69271754673974,2.3641491917179565,29.249861428399186,-4.642500909430339,49.97298525341815,-27.63699692475428,13.442856118340599,10,-6.230010986328125,-19.055007934570312,-38.925010681152344,-42.655006408691406,15.66998291015625,2,0.051571441814675545,1.7265973254086182,304.82000732421875,-1.55503993168567,307.5400085449219,-9.907360505906967,304.1499938964844,0.051571441814675545
|
|
4346,2024-10-31,297.8999938964844,303.7099914550781,294.20001220703125,302.70001220703125,1761100.0,-0.01958207038838833,1.788859703683153,-12.307276995305164,63.75857225092875,71.9218276753595,0.9124551024449374,-11.463094218305855,-28.067926381399502,-19.87832691220342,25.8494558410007,9.649993896484375,15.466647936083405,8.089993286132824,-16.27058022650351,32.45056679876916,-4.090293470185372,20.27028004245102,15.19000244140625,19.58700263495033,-53.56420470312607,12.180286756318182,10,4.0,-13.104995727539062,-32.06500244140625,-37.219993591308594,21.6199951171875,3,,-2.3874672520002833,303.8500061035156,1.7265973254086182,304.82000732421875,-1.55503993168567,307.5400085449219,
|
|
4347,2024-11-01,321.1700134277344,322.3599853515625,297.760009765625,299.8500061035156,3874700.0,0.07811352805645222,1.075951583826938,-4.4416512489906985,69.96634460952416,71.66228972886057,-19.809873384507455,-32.3938035522533,-50.535650300321436,-43.53641972516198,26.706647582220622,24.5999755859375,15.318939091023765,28.82051239013674,2.4795387223589955,55.16148605791449,15.650025556247897,41.990999224025586,-26.970001220703125,95.77424339959208,24.67267372132656,13.170486833888866,11,-14.635025024414062,-31.740020751953125,-55.33502197265625,-60.490013122558594,-1.6500244140625,4,,1.788859703683153,297.8999938964844,-2.3874672520002833,303.8500061035156,1.7265973254086182,304.82000732421875,
|
|
4348,2024-11-04,318.1300048828125,322.42999267578125,316.7099914550781,320.25,2251000.0,-0.009465418369781542,-1.3064418876515105,-0.09943688503236409,67.31833354542856,70.32732450633917,-15.16850527007034,-27.150477881261736,-46.876542320975716,-40.77469195053055,27.897630020448936,5.720001220703125,17.380420714980175,23.498004150390614,-3.4967882981707135,50.49279659895194,10.000607926109979,36.99540037467125,-23.92999267578125,84.76801003199861,14.125072560174615,13.497396224280651,11,-11.560012817382812,-28.665008544921875,-51.05500793457031,-57.45000457763672,1.389984130859375,0,,1.075951583826938,321.1700134277344,1.788859703683153,297.8999938964844,-2.3874672520002833,303.8500061035156,
|
|
4349,2024-11-05,319.2300109863281,320.239990234375,316.19000244140625,317.0,1401600.0,0.003457725101789322,-1.1038864272295632,-1.051894397420395,65.09775858347838,69.54554603165133,-14.615242331778461,-26.237415884482516,-47.43216278004303,-42.112363601866946,28.758551542913807,4.04998779296875,18.037191547672478,22.466009521484352,-5.254604261069801,50.186623304038505,8.605702630207247,36.32631641276146,-23.900799560546886,88.66459828764161,20.324564454881056,13.86030689127708,11,-10.915008544921875,-29.7650146484375,-52.15501403808594,-58.550010681152344,0.28997802734375,1,,-1.3064418876515105,318.1300048828125,1.075951583826938,321.1700134277344,1.788859703683153,297.8999938964844,
|
|
4350,2024-11-06,313.1400146484375,321.69000244140625,310.29998779296875,320.0,2205800.0,-0.0190771422745446,1.224614357580526,-3.0762114597731034,68.7571747390058,69.26126055823987,-6.023313387502299,-17.99696554618197,-40.841848478222005,-36.274227602737824,29.429605347091247,11.3900146484375,17.49977258634692,14.425012207031273,-12.049796965355142,40.89982137941769,1.1876076208380937,27.662416793224452,-16.726771972656252,67.09180143561359,-3.4771635096261235,13.237404586193206,11,-4.82501220703125,-23.675018310546875,-46.06501770019531,-56.51001739501953,6.379974365234375,2,,-1.1038864272295632,319.2300109863281,-1.3064418876515105,318.1300048828125,1.075951583826938,321.1700134277344,
|
|
4351,2024-11-07,315.29998779296875,323.010009765625,312.30999755859375,316.5400085449219,1567200.0,0.006897787071244332,-1.9639917999873195,0.1807614285460078,66.28145695086204,68.56290941589384,-6.287620831697382,-17.782860229012385,-42.0679505872381,-38.78623111219963,30.57827073213202,10.70001220703125,16.528365628548613,14.498985290527344,-10.148480746282587,39.146451327337275,2.17525227212235,26.822718308932338,-17.846075117187524,69.46525951423267,0.3724715687900044,12.323733018404972,11,-6.694976806640625,-25.54498291015625,-48.22499084472656,-58.66999053955078,4.220001220703125,3,,1.224614357580526,313.1400146484375,-1.1038864272295632,319.2300109863281,-1.3064418876515105,318.1300048828125,
|
|
4352,2024-11-08,308.5299987792969,316.0,308.44000244140625,315.0199890136719,1957900.0,-0.021471580322791395,-1.266871642829037,5.233775502670244,57.35515177033143,66.90434602432155,1.3063912321613884,-9.094327396594167,-34.42930757764617,-32.4163231056358,31.29925260412771,7.55999755859375,16.365747957824908,6.214996337890625,-16.22068608729677,28.65067876307802,-5.002844874703101,17.43283755048435,-9.542720278125046,0.6176821733028925,-62.910772681706135,11.2178412125937,11,0.07501220703125,-14.92498779296875,-41.73249816894531,-51.900001525878906,10.989990234375,4,,-1.9639917999873195,315.29998779296875,1.224614357580526,313.1400146484375,-1.1038864272295632,319.2300109863281,
|
|
4353,2024-11-11,318.4599914550781,320.70001220703125,308.6199951171875,310.6300048828125,2064000.0,0.03218485306151564,-1.0388203996384249,-1.2064712410186962,61.918669561143474,65.78164703961743,-7.723960927749772,-17.420845072070733,-43.3721782796182,-42.65343653024655,31.618751250097514,12.170013427734375,16.214699499310882,14.559989929199219,-7.727215270200418,36.847195128598855,3.4163873294994005,25.703592528899037,-18.031349078039113,68.7713382066481,6.403872947844533,11.14360259969983,11,-9.85498046875,-24.85498046875,-51.66249084472656,-63.62499237060547,1.05999755859375,0,,-1.266871642829037,308.5299987792969,-1.9639917999873195,315.29998779296875,1.224614357580526,313.1400146484375,
|
|
4354,2024-11-12,320.8999938964844,322.25,314.1199951171875,317.0,1159200.0,0.007661880634542539,1.4636355649677022,0.4980843658529931,67.60526416634636,65.33985846411655,-8.541360724026617,-18.15979365300251,-44.731542206375195,-45.40625497434519,31.66575761306686,8.1300048828125,15.6106092015105,15.328993225097634,-6.78533453100988,37.44332098120515,4.271829347043877,26.38615710315139,-19.11646947613019,85.51808642104601,20.596818549722997,11.057163878053768,11,-12.29498291015625,-25.394989013671875,-54.10249328613281,-66.06499481201172,-1.3800048828125,1,,-1.0388203996384249,318.4599914550781,-1.266871642829037,308.5299987792969,-1.9639917999873195,315.29998779296875,
|
|
4355,2024-11-13,328.29998779296875,334.3500061035156,321.739990234375,323.7099914550781,2001000.0,0.02306012476544783,-1.9566278250229865,1.1769239798114168,68.22987449795386,65.83666982489711,-13.531361325704836,-24.111090348211633,-50.85977738595443,-53.08655479183301,31.79479905136385,13.45001220703125,15.019044096988864,21.02448730468751,-2.6059325198151555,44.65490712919018,9.209277392436206,32.839697216938816,-25.242874251898343,76.64987473778561,12.512477543350144,11.815209912251326,11,-12.244979858398438,-27.04498291015625,-61.50248718261719,-73.4649887084961,-8.779998779296875,2,,1.4636355649677022,320.8999938964844,-1.0388203996384249,318.4599914550781,-1.266871642829037,308.5299987792969,
|
|
4356,2024-11-14,330.260009765625,334.5799865722656,324.5299987792969,328.67999267578125,1579600.0,0.005970216404309614,-1.0344094789774763,0.34423057744090957,66.9128155982356,65.49738882364284,-11.642746326396775,-23.615679447415516,-51.44069354688463,-55.2670765634511,32.29132823240211,10.04998779296875,14.760138214529945,20.657008361816395,-2.3624056900400205,43.67642241367281,9.147301335888187,32.1667153877446,-24.699464819558955,83.47368236715681,18.04229146574741,11.509707025928204,11,-8.750015258789062,-28.8900146484375,-63.46250915527344,-75.42501068115234,-10.740020751953125,3,,-1.9566278250229865,328.29998779296875,1.4636355649677022,320.8999938964844,-1.0388203996384249,318.4599914550781,
|
|
4357,2024-11-15,320.010009765625,331.32000732421875,319.760009765625,330.6199951171875,1264700.0,-0.03103615241601332,-1.0810104051069627,-6.715107969250975,57.41820256042606,64.39737426975367,-1.7596422906658518,-11.732012237487709,-39.906772745647686,-45.23139796039811,32.781343193838424,11.55999755859375,14.436335171056271,8.988008117675804,-12.834239081349665,30.810255316701273,-1.9231154818369305,19.89913171718854,-11.547520656939014,43.875263472821594,-19.480909348767604,10.911123599512743,11,1.4999847412109375,-16.720016479492188,-53.795013427734375,-65.17501068115234,-0.490020751953125,4,,-1.0344094789774763,330.260009765625,-1.9566278250229865,328.29998779296875,1.4636355649677022,320.8999938964844,
|
|
4358,2024-11-18,309.5299987792969,322.42999267578125,307.8900146484375,322.0,1896900.0,-0.0327490099262947,1.1815442871631445,1.1753080525098658,52.56507461863011,63.004853829214966,8.238538256739275,-0.3409137981113304,-28.06889885000095,-35.0845501499079,32.37326284621355,14.53997802734375,15.072359252171623,-2.0815032958984148,-23.011782425821252,18.848775834024423,-12.546642860859833,8.383636269063004,25.04998779296875,6.144570460919964,-54.88569180392833,10.46513956496143,11,11.705001831054688,-5.790008544921875,-43.88500213623047,-54.69499969482422,9.989990234375,0,,-1.0810104051069627,320.010009765625,-1.0344094789774763,330.260009765625,-1.9566278250229865,328.29998779296875,
|
|
4359,2024-11-19,301.8500061035156,307.7900085449219,298.20001220703125,305.1700134277344,2090300.0,-0.02481178789154226,1.2406539890336334,0.2662395348211161,48.98497787073336,60.80794306607359,14.744448748149694,7.98224636952375,-19.046833672287335,-27.63247753316341,31.318823686775332,11.329986572265625,12.86270330022569,-9.909996032714844,-30.49930605234556,10.679313986915872,-20.2046510425302,0.3846589771005142,32.196181030273465,10.032975449186686,-50.23153501585868,10.294655009815363,11,14.539993286132812,6.514984130859375,-33.287506103515625,-45.25000762939453,17.66998291015625,1,,1.1815442871631445,309.5299987792969,-1.0810104051069627,320.010009765625,-1.0344094789774763,330.260009765625,
|
|
4360,2024-11-20,308.30999755859375,309.1700134277344,298.6700134277344,298.739990234375,1404000.0,0.02140132954929519,-1.1627275470180025,-2.8825259674602446,55.25598494922212,59.582890621446936,8.411865509509084,2.8638550743573887,-24.3205645975724,-34.343577737085866,30.865554787810296,10.5,11.145636445237187,-4.208503723144531,-22.943838715818345,14.526831269529282,-13.576171219481466,5.159163773192404,24.302342578125035,27.789973819288498,-36.065925749168024,9.367667496336917,11,8.080001831054688,0.05499267578125,-37.11749267578125,-49.079994201660156,11.209991455078125,2,,1.2406539890336334,301.8500061035156,1.1815442871631445,309.5299987792969,-1.0810104051069627,320.010009765625,
|
|
4361,2024-11-21,315.1400146484375,316.489990234375,304.44000244140625,306.19000244140625,1521600.0,0.022153083402836282,1.0686739350248595,0.9352147708791735,46.34943755498726,58.36003348640868,1.7397199850491916,-2.839804614380057,-30.019753540789566,-41.37651978088479,30.47052146889474,12.04998779296875,9.7712601384207,1.8140121459961165,-15.826379596049833,19.454403888042066,-7.006183725026858,10.634208017019091,16.095832371093763,51.14735790711303,-8.312892219095048,8.820195871022966,11,1.2499847412109375,-6.7750244140625,-40.56752014160156,-54.45502471923828,4.379974365234375,3,,-1.1627275470180025,308.30999755859375,1.2406539890336334,301.8500061035156,1.1815442871631445,309.5299987792969,
|
|
4362,2024-11-22,317.1099853515625,327.6700134277344,315.1400146484375,315.1400146484375,1873200.0,0.006251096692124758,-11.721000123931095,0.22010815824109878,49.374374355637784,56.96622290801917,1.2458232458143357,-3.9938283045651133,-31.026104519162743,-43.51846454041015,29.512893333192856,12.529998779296875,8.57721273654596,3.135983276367199,-14.030952950308347,20.302919503042745,-5.447484836970602,11.719451389705,12.804428275468752,64.1668556540361,7.581201124485418,8.583468113337776,11,-0.7199859619140625,-8.7449951171875,-39.747474670410156,-52.809974670410156,2.410003662109375,4,,1.0686739350248595,315.1400146484375,-1.1627275470180025,308.30999755859375,1.2406539890336334,301.8500061035156,
|
|
4363,2024-11-25,326.7200012207031,328.7099914550781,318.8599853515625,319.4599914550781,2150300.0,0.0303049929458592,-1.3286005959208997,3.685338951542942,54.15972057915286,55.47227362055322,-7.900068859305577,-12.746786380448725,-39.49389561511214,-53.211510339807205,28.525926409423956,11.600006103515625,7.798859985105707,11.786999511718761,-5.998347429948808,29.57234645338633,2.894326040885005,20.679672982552518,-28.519989013671875,93.47757591640318,39.25810249130791,8.892673470833776,11,-10.330001831054688,-14.07501220703125,-47.774993896484375,-62.41999053955078,-7.20001220703125,0,,-11.721000123931095,317.1099853515625,1.0686739350248595,315.1400146484375,-1.1627275470180025,308.30999755859375,
|
|
4364,2024-11-26,318.8399963378906,326.2200012207031,318.239990234375,325.3999938964844,1209200.0,-0.0241185261182999,-1.0567012741859367,-0.9035797155059354,53.103889745831914,53.79160864809523,-0.38331404098192934,-3.965919508408888,-30.63994255006628,-45.395574932842294,27.555803358829188,8.480010986328125,8.177694689888654,3.205995178222679,-13.99667985687671,20.40867021332207,-5.395342339327044,11.807332695772402,-20.02978454589845,67.14380047747245,13.951437493628582,8.601337517549696,11,-2.4499969482421875,-6.19500732421875,-38.094993591308594,-51.29499816894531,0.67999267578125,1,,-1.3286005959208997,326.7200012207031,-11.721000123931095,317.1099853515625,1.0686739350248595,315.1400146484375,
|
|
4365,2024-11-27,319.5199890136719,322.8500061035156,316.4100036621094,319.82000732421875,1126300.0,0.002132708203460787,1.0251529473860992,0.04573451557978768,52.3356217576761,52.17192044358862,-2.726438600080371,-3.5961399558919993,-30.37571092186613,-46.06991000904861,26.764306291242647,6.44000244140625,7.310679528186995,3.1024887084960824,-13.246585487878349,19.451562904870514,-5.072048389691133,11.277025806683298,-20.111781628417987,62.13429500841843,10.545931130631118,8.17453709818721,11,-4.759979248046875,-6.875,-36.10999298095703,-48.99999237060547,0.0,2,,-1.0567012741859367,318.8399963378906,-1.3286005959208997,326.7200012207031,-11.721000123931095,317.1099853515625,
|