Rivaldi_Prediction/data/featuenaq/US58733R1023_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2007-09-13,29.0,29.440000534057614,28.940000534057614,29.20000076293945,22700.0,-0.005827907982492664,-2.1250029802350117,-0.6666709052299514,41.52542592053795,44.728944825050036,-0.16389294630113938,0.4685490547939146,3.8964685927073077,10.009199632954562,32.874712863766675,0.5,-0.546961587576174,-0.34999990463256836,-2.4658441280256795,1.7658443187605428,-1.407922016329124,0.7079222070639872,-1.4845246297827153,21.05261103194803,-11.013772701675212,1.0579221116965551,9,0.625,1.3349990844726562,0.9799995422363281,4.284999847412109,8.299999237060547,3,0.4210344511887123,-1.0000000000000095,29.170000076293945,1.4533335367838636,29.07999992370605,-2.4945064158188397,29.29999923706055,0.4210344511887123
24,2007-09-14,28.5,29.76000022888184,28.040000915527344,28.61000061035156,117200.0,-0.017241379310344862,-2.339808450120003,0.5500009536706705,38.28125279396706,44.66415586760167,0.3318083969423391,1.054096603886844,4.396468592707308,10.509199632954562,32.57166016677439,1.7199993133544957,-0.5645563581833848,-0.869999885559082,-2.9432270033453314,1.2032272322271673,-1.906613444452205,0.16661367333404087,-0.8620341493940913,17.55722412229167,-13.06601817896317,1.036613558893124,9,1.125,1.8349990844726562,1.4799995422363281,4.784999847412109,10.139999389648438,4,0.41964909068325107,-2.1250029802350117,29.0,-1.0000000000000095,29.170000076293945,1.4533335367838636,29.07999992370605,0.41964909068325107
25,2007-09-17,27.75,28.40999984741211,27.61000061035156,28.25,71900.0,-0.02631578947368418,-1.0512833052936248,4.5454293244556885,37.40458526531216,44.050573654464415,1.1441208511192649,1.47821602709962,5.146468592707308,11.259199632954562,32.18581807195517,0.889999389648441,-0.6815523205256078,-1.3649999618530266,-2.7888787244445687,0.05887880073851548,-2.0769393431487977,-0.6530605805572556,5.889999389648445,6.511600673870971,-20.475257015890456,0.7119393812957705,9,1.875,2.5849990844726562,2.229999542236328,5.534999847412109,15.080001831054688,0,0.38522517573726045,-2.339808450120003,28.5,-2.1250029802350117,29.0,-1.0000000000000095,29.170000076293945,0.38522517573726045
26,2007-09-18,28.0,29.15999984741211,27.46999931335449,27.75,167800.0,0.009009009009008917,-3.1728337501235964,-0.5,42.85714718219567,43.2776681980608,0.9991971008854819,1.089543438798941,4.896468592707308,11.009199632954562,31.854307276480004,1.6900005340576207,-0.7145292405347625,-0.9914999961853042,-2.3473801967713186,0.3643802044007103,-1.6694400964783114,-0.31355989589229694,5.519399414062505,23.14412553514026,-4.927046241623771,0.6779401002930073,9,1.859999656677246,4.364998817443848,1.9799995422363281,5.284999847412109,11.380001068115227,1,0.3189285823277064,-1.0512833052936248,27.75,-2.339808450120003,28.5,-2.1250029802350117,29.0,0.3189285823277064
27,2007-09-19,33.279998779296875,33.740001678466804,30.04999923706055,30.10000038146973,697200.0,0.18857138497488846,-1.2500010176400707,12.71999359130858,67.71299995843178,44.53730065123058,-3.948218698113287,-4.063269139063792,-0.3835301865895673,5.729200853657687,31.890561979997234,5.740001678466804,-0.3533581567623081,4.075498867034913,1.7262332230477924,6.424764511022033,2.9008660450413544,5.250131689028471,-5.809999465942386,92.66343340268119,62.73128670534887,1.17463282199356,9,-2.6749982833862305,-3.879998207092278,-3.299999237060547,0.005001068115234375,6.750000000000007,2,0.1592549052331964,-3.1728337501235964,28.0,-1.0512833052936248,27.75,-2.339808450120003,28.5,0.1592549052331964
28,2007-09-20,37.060001373291016,38.349998474121094,32.990001678466804,33.490001678466804,505100.0,0.11358181287992242,-1.345731795879463,1.122641979085131,78.95470399947682,49.61003384283821,-7.387325647282822,-7.645349650159503,-4.163532780583708,1.9491982596635467,32.2133125581848,5.35999679565429,0.051885377977619385,7.481001377105713,3.251137875025563,11.710864879185863,5.366069626065638,9.595933128145788,-9.590002059936527,88.14340808516033,53.54243431259674,2.1149317510400745,9,-4.150002479553223,-5.355002403259277,-7.0800018310546875,-3.7750015258789062,6.009998321533203,3,0.07501345591693398,-1.2500010176400707,33.279998779296875,-3.1728337501235964,28.0,-1.0512833052936248,27.75,0.07501345591693398
29,2007-09-21,40.52000045776367,40.66999816894531,35.630001068115234,36.52000045776367,324000.0,0.09336208732486084,1.3441871936040766,1.1204482750514526,86.08846921303225,54.44788924686087,-10.191491973789276,-10.832178101227576,-7.623531865056364,-1.5108008248091096,32.67096449438678,5.039997100830078,0.42633985873539615,10.415000438690186,3.9427028797399117,16.88729799764046,7.178851659215049,13.651149218165322,-12.61480117797852,98.8636536046508,57.947074657007406,3.2361487794751373,9,-6.4500017166137695,-7.655001640319824,-10.540000915527344,-7.2350006103515625,4.069999694824219,4,-0.07946695913933954,-1.345731795879463,37.060001373291016,-1.2500010176400707,33.279998779296875,-3.1728337501235964,28.0,-0.07946695913933954
30,2007-09-24,41.060001373291016,41.29999923706055,38.2599983215332,38.27000045776367,312300.0,0.01332677466502541,-1.1636977244897682,0.6975002288818359,87.10227180364714,58.520011879008216,-9.932406358718634,-11.068600065811495,-8.163532780583708,-2.0508017403364533,33.183694181965826,3.0400009155273438,0.6345306483813822,10.402001285552977,2.286189976974839,18.517812594131115,6.344095631263912,14.459906939842046,-12.388914160156254,98.2646575192083,52.555383581692,4.057905654289068,9,-6.675002098083496,-6.910001754760742,-11.080001831054688,-7.775001525878906,4.799999237060547,0,-0.058938185647912755,1.3441871936040766,40.52000045776367,-1.345731795879463,37.060001373291016,-1.2500010176400707,33.279998779296875,-0.058938185647912755
31,2007-09-25,38.20000076293945,39.9900016784668,37.06999969482422,38.72000122070313,262100.0,-0.0696541771723358,-1.100718891378655,-0.18638003122855343,74.28571237358557,61.5791742789096,-6.3058100598235285,-7.921670575742446,-5.303532170232145,0.8091988700151092,33.544456615208,3.990001678466797,1.1697145320567834,7.102000617980956,-1.655463274460729,15.859464510422637,2.723268671760117,11.480732564201794,-8.518600587890628,72.4444580078125,25.01014841579444,4.3787319462208405,9,-3.8150014877319336,-4.05000114440918,-8.220001220703125,-4.915000915527344,6.479999542236328,1,0.12120421402208792,-1.1636977244897682,41.060001373291016,1.3441871936040766,40.52000045776367,-1.345731795879463,37.060001373291016,0.12120421402208792
32,2007-09-26,38.08000183105469,38.11999893188477,36.5,38.0,326700.0,-0.0031413332326732935,19.250488770204765,-0.15384953966914655,71.84986825488966,64.94855676050423,-5.351813526411192,-7.461206103874471,-5.18353323834738,0.9291978018998748,33.83956742930799,1.7000007629394531,1.6317986251671854,6.523001575469969,-2.6993522156367575,15.745355366576696,1.9118246799166059,11.134178471023333,-7.469113731044924,61.251524043157936,14.262085488771923,4.6111768955533625,9,-3.695002555847168,-3.930002212524414,-8.10000228881836,-4.795001983642578,3.279998779296875,2,0.03413863378547366,-1.100718891378655,38.20000076293945,-1.1636977244897682,41.060001373291016,1.3441871936040766,40.52000045776367,0.03413863378547366
33,2007-09-27,36.91999816894531,39.91999816894531,35.7599983215332,38.5,380400.0,-0.030462279578027163,-1.1333324204146868,-19.749570856379936,69.1434373051316,68.37768837285586,-3.296918392433554,-6.011643806629692,-4.023529576238005,2.0892014640092498,34.25442467429471,4.159999847412109,2.0565798220541964,4.983498001098631,-4.474641432626704,14.441637434823967,0.25442828423596353,9.7125677179613,-5.453981177971485,22.751278966815487,-23.160554805341594,4.729069716862667,9,-2.534998893737793,-2.769998550415039,-6.939998626708984,-3.634998321533203,7.420001983642578,3,0.08423620705830648,19.250488770204765,38.08000183105469,-1.100718891378655,38.20000076293945,-1.1636977244897682,41.060001373291016,0.08423620705830648
34,2007-09-28,36.2599983215332,38.0,35.36999893188477,36.22999954223633,1571400.0,-0.01787648646113038,-2.005715506417427,-0.018986547171815697,67.5403167659372,71.7261029840364,-1.5873281591956356,-5.017411194703879,-3.3635297288258954,2.749201311421359,34.63179108690457,2.6300010681152273,2.539161885004436,3.947998237609866,-5.573575676709524,13.469572151929256,-0.8127887195498289,8.708785194769561,-4.007262750872435,15.00842063821866,-29.881769634274654,4.760786957159696,9,-1.8749990463256836,-2.1099987030029297,-6.279998779296875,-2.9749984741210938,7.270000457763679,4,0.18781030580596747,-1.1333324204146868,36.91999816894531,19.250488770204765,38.08000183105469,-1.100718891378655,38.20000076293945,0.18781030580596747
35,2007-10-01,36.709999084472656,39.2400016784668,35.560001373291016,36.63000106811523,227700.0,0.012410391168502066,-2.315319464085958,2.6667090539168186,69.0084631326335,74.63180475630728,-0.7070464939576411,-5.049779282863646,-3.8135304917653485,2.299200548481906,35.102160360835214,3.6800003051757812,3.1412275501017533,3.968499088287352,-5.531826564042085,13.468824740616789,-0.7816637378773663,8.71866191445207,-3.7334824204999038,29.004315064081815,-15.868867024531419,4.750162826164719,10,-1.0349998474121094,-2.559999465942383,-6.729999542236328,-3.424999237060547,8.770000457763672,0,0.21465544169540074,-2.005715506417427,36.2599983215332,-1.1333324204146868,36.91999816894531,19.250488770204765,38.08000183105469,0.21465544169540074
36,2007-10-02,39.400001525878906,40.0,37.2400016784668,37.63000106811523,304200.0,0.07327710456261083,-1.164705213570752,22.125554336939615,72.56285393105092,75.17067741993162,-1.7990940968607134,-7.211678409007227,-6.5035329331715985,-0.390801892924344,35.64141582931399,3.2900009155273438,3.951648943266772,6.088501453399658,-3.580469093164794,15.757471999964107,1.254016180117432,10.922986726681884,-5.757606256059127,87.0410726629629,37.70289931165041,4.834485273282224,10,-2.2550010681152344,-5.250001907348633,-9.420001983642578,-6.115001678466797,0.0,1,0.1639593612764092,-2.315319464085958,36.709999084472656,-2.005715506417427,36.2599983215332,-1.1333324204146868,36.91999816894531,0.1639593612764092
37,2007-10-03,42.11999893188477,42.790000915527344,38.56999969482422,39.15999984741211,383000.0,0.06903546448391129,-1.0386482332604794,1.672315434433558,76.01109498881684,74.84360975208051,-3.501486184349673,-9.338562339920095,-9.223530339177465,-3.1107992989302105,36.35695347903478,4.220001220703125,4.992651554924702,8.12799892425538,-2.0218920004099417,18.277889848920704,3.0530534619227154,13.202944386588044,-7.864995344685731,90.9703260845537,36.48223878471879,5.074945462332662,10,-3.039999008178718,-7.224998474121101,-12.139999389648445,-8.834999084472663,-4.599998474121101,2,0.060778761590924324,-1.164705213570752,39.400001525878906,-2.315319464085958,36.709999084472656,-2.005715506417427,36.2599983215332,0.060778761590924324
38,2007-10-04,41.27000045776367,43.75,40.20000076293945,42.709999084472656,216700.0,-0.020180401131911108,1.0170447587475224,-0.48648617300688335,74.97066622030088,73.60829830844371,-2.2255359002783592,-8.005906679848081,-8.373531865056364,-2.2608008248091096,37.15754829199905,3.549999237060547,6.06288880314294,6.711000442504883,-3.74578809804823,17.167788983057996,1.48260617222833,11.93939471278144,-6.1614971377318,70.40573715828758,10.781577431613272,5.228394270276556,10,-1.710000991821289,-5.895000457763672,-11.290000915527344,-7.9850006103515625,-4.510002136230469,3,0.0021807645163463008,-1.0386482332604794,42.11999893188477,-1.164705213570752,39.400001525878906,-2.315319464085958,36.709999084472656,0.0021807645163463008
39,2007-10-05,41.11000061035156,43.22000122070313,40.0,42.25,745200.0,-0.003876904425427763,1.0909086405318724,0.7916669978038979,76.74139074253422,72.45708930165337,-2.204913458016584,-7.3061055830688275,-8.213532017644255,-2.1008009773970002,37.96770741076645,3.220001220703132,6.522307629788628,5.970500564575197,-4.592279653546733,16.533280782697126,0.689110455514232,11.251890673636161,-4.964517688723518,67.76556981293076,1.3642447269704974,5.281390109060966,10,-1.5500011444091797,-5.7350006103515625,-11.130001068115234,-7.825000762939453,-5.930000305175781,4,0.07856967877113119,1.0170447587475224,41.27000045776367,-1.0386482332604794,42.11999893188477,-1.164705213570752,39.400001525878906,0.07856967877113119
40,2007-10-08,41.02000045776367,41.34000015258789,39.36000061035156,40.86000061035156,102600.0,-0.0021892520372580604,3.9500035762820973,-0.1403508184872375,76.22884491690122,72.67299291757733,-2.370463731096983,-6.63313723385744,-8.123531865056364,-2.0108008248091096,38.78436418965485,1.9799995422363281,6.464981061328302,5.294500350952148,-5.204433350969346,15.793434052873643,0.045033499991404824,10.543967201912896,-3.961975486730992,58.064512348547396,-13.238140289696702,5.249466850960746,10,-1.460000991821289,-5.645000457763672,-11.040000915527344,-7.7350006103515625,0.04000091552734375,0,0.06118962197764066,1.0909086405318724,41.11000061035156,1.0170447587475224,41.27000045776367,-1.0386482332604794,42.11999893188477,0.06118962197764066
41,2007-10-09,45.38000106811523,45.43000030517578,40.65999984741211,40.97000122070313,405200.0,0.10628962851526147,1.1153003250529279,27.5625253319981,75.31380666320523,73.05787496294572,-6.2635538336706205,-10.234076635405685,-12.48353247540792,-6.370801435160665,39.95070911451886,4.770000457763672,6.002074013623272,8.839500904083245,-2.012065622946764,19.691067431113254,3.413717640568244,14.26528416759825,-7.51893909360647,99.27114821265313,29.403524348537715,5.4257832635150045,10,-4.980001449584954,-9.165000915527337,-15.4000015258789,-12.095001220703118,-2.19000244140625,1,0.0022035802504940527,3.9500035762820973,41.02000045776367,1.0909086405318724,41.11000061035156,1.0170447587475224,41.27000045776367,0.0022035802504940527
42,2007-10-10,44.93999862670898,45.56999969482422,43.900001525878906,45.56999969482422,234300.0,-0.009695954849049171,4.301572500317891,-0.14285739000307285,69.16341260950087,73.06009444120897,-5.306122919325617,-9.014212242817678,-12.04353003400167,-5.930798993754415,41.42100171664874,1.6699981689453125,5.430046228545024,7.6109985351562415,-3.277295677556431,18.499292747868914,2.1668514287999088,13.055145641512578,-6.0192852859068395,89.85505376819648,21.378037006594212,5.444147106356336,10,-4.469999313354485,-8.654998779296868,-14.95999908447265,-11.654998779296868,1.5,2,-0.1232754176707409,1.1153003250529279,45.38000106811523,3.9500035762820973,41.02000045776367,1.0909086405318724,41.11000061035156,-0.1232754176707409
43,2007-10-11,41.209999084472656,45.4900016784668,40.400001525878906,45.11999893188477,331000.0,-0.08299954731239101,1.18924486308534,6.206338441789576,51.65626125706237,71.29519938466733,-1.009780185061281,-4.556165464366771,-8.313530491765349,-2.200799451518094,42.431237249085406,5.090000152587891,5.18170633238703,3.270499038696286,-7.003348427699379,13.544346505091955,-1.8664246945015464,8.407422771894119,-1.2253999270269844,29.790640046095803,-33.40335669773776,5.136923733197834,10,-0.6449985504150391,-4.689999580383301,-11.229999542236328,-7.924999237060547,5.299999237060547,3,-0.08954134211809106,4.301572500317891,44.93999862670898,1.1153003250529279,45.38000106811523,3.9500035762820973,41.02000045776367,-0.08954134211809106
44,2007-10-12,40.459999084472656,42.63999938964844,40.099998474121094,41.0,178300.0,-0.018199466553314947,-3.031740649466246,0.13810765641966719,48.57413936804767,69.02471896638002,0.4454912542128753,-3.018996460353044,-7.5635304917653485,-1.450799451518094,43.85416166201039,2.5400009155273438,5.024652626064345,1.9224990844726548,-7.384752177543824,11.229750346489134,-2.7311265465355845,6.576124715480894,5.1100006103515625,17.713343579574843,-39.34894653093389,4.653625631008239,10,0.9450016021728516,-3.939999580383301,-10.479999542236328,-7.174999237060547,4.229999542236321,4,-0.09144836496942488,1.18924486308534,41.209999084472656,4.301572500317891,44.93999862670898,1.1153003250529279,45.38000106811523,-0.09144836496942488
45,2007-10-15,38.43999862670898,42.13999938964844,37.0,41.349998474121094,234200.0,-0.04992586513772057,1.2895311662349291,5.388879469899277,50.59405398361945,66.58374119444319,3.0583136231200285,-0.16555311728948396,-5.5435300340016695,0.569201006245585,45.13427814321882,5.1399993896484375,4.962376573860979,-0.6320013046264705,-8.437450757194192,7.173448147941254,-4.534726030910335,3.2707234216573937,7.05000305175782,16.80278504068854,-36.731062201021025,3.9027247262838625,10,2.845001220703132,-1.9199991226196218,-8.45999908447265,-5.154998779296868,5.1800003051757955,0,-0.08480745156083525,-3.031740649466246,40.459999084472656,1.18924486308534,41.209999084472656,4.301572500317891,44.93999862670898,-0.08480745156083525
46,2007-10-16,36.93000030517578,38.650001525878906,35.459999084472656,38.04999923706055,237500.0,-0.03928195565761583,1.7499979446705307,0.3848793782174211,47.336726923206044,63.39770029826421,4.672454766572272,2.1584243637943743,-4.0335317124684735,2.079199327778781,46.085681007551905,3.19000244140625,4.959889962119355,-2.5884996414184585,-8.525106507479158,3.3481072246422414,-5.556803074448808,0.3798037916118915,8.220401306152347,14.540070543596215,-36.44707702295737,2.9683034330303504,10,3.5849990844726562,-0.4100008010864258,-6.950000762939453,-3.645000457763672,4.270000457763672,1,0.1118332259406023,1.2895311662349291,38.43999862670898,-3.031740649466246,40.459999084472656,1.18924486308534,41.209999084472656,0.1118332259406023
47,2007-10-17,38.58000183105469,39.5,37.18999862670898,37.81999969482422,203600.0,0.044679163613428274,-1.2871252351132607,-0.6785739830586408,53.759065952102056,61.0408558240199,2.7574749897430166,0.9758782120319722,-5.68353323834738,0.4291978018998748,46.052853992460655,2.5699996948242188,4.943949484469236,-1.20349826812744,-6.3938346413933544,3.9868381051384745,-3.7986664547604008,1.3916699185055208,5.988975628662111,31.10669929886415,-22.483313864032134,2.595168186632958,10,1.93499755859375,-2.060002326965332,-8.60000228881836,-5.295001983642578,3.779998779296875,2,0.11949187602016931,1.7499979446705307,36.93000030517578,1.2895311662349291,38.43999862670898,-3.031740649466246,40.459999084472656,0.11949187602016931
48,2007-10-18,39.84000015258789,41.0,37.22999954223633,38.209999084472656,188800.0,0.03265936396402602,-1.1002787172841906,2.1447322190433167,57.89242015626803,58.94652575887921,1.422936150545219,-0.06869280961790736,-6.943531559880583,-0.8308005196333283,45.32183816813694,3.770000457763672,4.605434320818354,-0.08249988555908061,-5.112146471590307,4.947146700472146,-2.5973231785746904,2.432323407456529,4.182438604614262,61.00279779873913,2.4278588249077657,2.5148232930156125,10,0.6749992370605469,-3.320000648498535,-9.860000610351562,-6.555000305175781,1.3299980163574219,3,0.16566261166774554,-1.2871252351132607,38.58000183105469,1.7499979446705307,36.93000030517578,1.2895311662349291,38.43999862670898,0.16566261166774554
49,2007-10-19,37.29999923706055,40.349998474121094,37.29999923706055,39.79999923706055,88100.0,-0.06375504281624234,-1.4399993896484375,-1.5337413262500146,51.19095708858368,56.164538222399486,3.7611813936714924,2.3375523754993424,-4.403530644353239,1.7092003958940154,44.214774549251615,3.049999237060547,3.7970768473235523,-2.461500740051271,-7.615231550454531,2.6922300703519895,-5.038366145252901,0.11536466515035926,6.208693139777836,27.54491120550139,-33.33417880062915,2.5768654052016293,10,3.2150001525878906,-0.7799997329711914,-7.319999694824219,-4.0149993896484375,3.819999694824226,4,0.24691687058593237,-1.1002787172841906,39.84000015258789,-1.2871252351132607,38.58000183105469,1.7499979446705307,36.93000030517578,0.24691687058593237
50,2007-10-22,38.63999938964844,39.68000030517578,36.47999954223633,37.25,157500.0,0.03592493780151318,-1.1843006345676634,-0.555999755859375,48.37745047897095,53.17160975748456,2.288762441077772,0.850564802628675,-5.74353079694113,0.3692002433061248,42.85408873513238,3.200000762939453,3.063822383463304,-1.0005004882812472,-6.139480690734565,4.138479714172071,-3.5699905895079027,1.5689896129454084,4.385771389647999,57.40071804434137,-0.16207353085670917,2.569490101226658,10,1.875,-2.119999885559082,-8.65999984741211,-5.354999542236328,4.970001220703125,0,0.15657348169320406,-1.4399993896484375,37.29999923706055,-1.1002787172841906,39.84000015258789,-1.2871252351132607,38.58000183105469,0.15657348169320406
51,2007-10-23,42.83000183105469,44.11999893188477,39.56999969482422,39.56999969482422,336100.0,0.10843691789831511,-1.7914087457143235,2.345326307700752,51.42628125304128,51.200817384544614,-2.5714077969508367,-3.135545617913621,-9.77792114579158,-3.8208021981001252,42.27302175395407,5.479999542236335,2.376215988854568,2.9580018997192354,-2.32293397706578,8.238937776504251,0.31753396132672407,5.598469838111747,-7.370002746582031,83.11521984441619,28.548147638018534,2.640467938392509,10,-2.355001449584961,-6.310002326965332,-12.85000228881836,-9.545001983642578,0.1699981689453125,1,0.018444946697557363,-1.1843006345676634,38.63999938964844,-1.4399993896484375,37.29999923706055,-1.1002787172841906,39.84000015258789,0.018444946697557363
52,2007-10-24,39.38000106811523,42.38999938964844,37.47000122070313,42.22999954223633,358400.0,-0.08055103001275088,2.104101584123144,-0.8742320879018031,46.562388119350445,50.6348314803544,0.007785202631765742,0.43936808403447714,-6.156963818587961,-0.370801435160665,41.64729793539573,5.360000610351555,1.6033088493729437,-0.5569988250732507,-5.77671153201068,4.662713881864178,-3.166855178541965,2.0528575283954638,-3.7468019866943294,37.958138187918664,-14.002113373575014,2.6098563534687136,10,0.40999794006348367,-1.5700016021728445,-8.26750183105468,-6.095001220703118,3.029998779296882,2,0.046216344475872084,-1.7914087457143235,42.83000183105469,-1.1843006345676634,38.63999938964844,-1.4399993896484375,37.29999923706055,0.046216344475872084
53,2007-10-25,40.02999877929688,40.349998474121094,38.36000061035156,39.349998474121094,108800.0,0.016505781959156307,2.0151489755223535,-0.23859672605105195,48.07004699521051,50.57882121670583,-0.9244096609595331,0.03616428044713871,-6.577537397926228,-1.0207991463423198,40.69035836032395,1.9899978637695312,0.5192708501188505,-0.06250114440917542,-5.085362516554298,4.960360227735947,-2.573931830481733,2.4489295416633823,-4.227063700866708,46.465962312385834,-3.350647001232737,2.5114306860725613,10,-0.23999977111817117,-0.7499980926513743,-10.027498245239261,-6.744998931884773,4.680000305175774,3,0.058206392758116454,2.104101584123144,39.38000106811523,-1.7914087457143235,42.83000183105469,-1.1843006345676634,38.63999938964844,0.058206392758116454
54,2007-10-26,43.06999969482422,43.349998474121094,39.65999984741211,40.11000061035156,232600.0,0.07594306790485317,1.0965921282779876,4.352937876560894,53.313933016490274,50.881029998135915,-3.9730568979002356,-2.6008356681371865,-9.33322946257465,-4.0608000618696565,40.07013627398152,3.6899986267089844,-0.2663910183814622,2.6369997024536147,-2.212243931441229,7.486243336348458,0.21237788550619285,5.0616215194010366,-7.100723339324951,86.25655339078673,35.934854016461074,2.4246218169474223,10,-3.280000686645508,-2.6000003814697266,-10.762500762939453,-9.78499984741211,0.29000091552734375,4,-0.044114268384989885,2.0151489755223535,40.02999877929688,2.104101584123144,39.38000106811523,-1.7914087457143235,42.83000183105469,-0.044114268384989885
55,2007-10-29,44.59000015258789,45.91999816894531,42.38000106811523,43.15999984741211,341600.0,0.035291396994050483,-1.3678927291052614,0.48310836063334306,48.59380419374912,51.02070525041849,-5.06117401358992,-3.689373211321765,-10.698526762455188,-5.580800519633328,39.37080463098251,3.5399971008300852,-0.32166570715210696,3.763000106811525,-1.0930806581305887,8.619080871753638,1.3349597243404716,6.191040489282578,-8.457709345560914,84.26037282020444,38.472702045078364,2.4280403824710555,10,-3.3900012969970703,-3.9450016021728516,-11.122501373291016,-11.305000305175781,-0.34999847412109375,0,-0.07782016615448983,1.0965921282779876,43.06999969482422,2.0151489755223535,40.02999877929688,2.104101584123144,39.38000106811523,-0.07782016615448983
56,2007-10-30,45.86000061035156,48.15999984741211,44.599998474121094,44.599998474121094,405400.0,0.028481732527869674,-4.650786250158945,0.8811201869468023,51.59059806455571,50.77976437402444,-5.510756276950573,-4.691107781437921,-11.71915067691036,-6.850800977397,38.636849708086565,3.5699996948242188,-0.20437194377174706,4.710000610351564,-0.5858848308078279,10.005886051510956,2.0620578897718715,7.357943330931256,-9.33620150884785,78.48456938699697,36.690185444304646,2.647942720579694,10,-3.5400009155273438,-4.095001220703125,-11.592501163482666,-12.575000762939453,-1.8300018310546804,1,-0.04906236306268452,-1.3678927291052614,44.59000015258789,1.0965921282779876,43.06999969482422,2.0151489755223535,40.02999877929688,-0.04906236306268452
57,2007-10-31,44.68000030517578,46.18000030517578,41.13999938964844,46.18000030517578,336200.0,-0.025730490394050065,5.720001220703125,-1.1904741721212708,56.57944796982035,50.633878575530254,-3.7710401170489547,-3.488333660646944,-10.251598982261513,-5.670800672221219,37.03512893625989,5.040000915527344,0.005851813632581582,3.4020002365112276,-2.111862412887625,8.91586288591008,0.6450689118118049,6.15893156121065,-7.458029158917562,64.48979782492174,20.302220115946568,2.7569313246994263,10,-2.3600006103515625,-2.9150009155273438,-10.412500858306885,-11.395000457763672,-0.9099998474121094,2,-0.03760072277755033,-4.650786250158945,45.86000061035156,-1.3678927291052614,44.59000015258789,1.0965921282779876,43.06999969482422,-0.03760072277755033
58,2007-11-01,41.36000061035156,44.400001525878906,40.5,44.209999084472656,287100.0,-0.07430616992273442,1.4148591161721737,1.8999989827473958,51.554943762878224,50.67432153934076,-0.2377565126085699,-0.16995958291521163,-6.6944287297555505,-2.3508009773970002,35.144078491108935,4.180000305175781,0.37095838439826423,0.07750053405762003,-5.436481527779819,5.591482595895059,-2.6794904968610993,2.8344915649763394,-3.481747742024112,20.00000897575827,-26.3988817936033,2.7569910309187176,11,0.9599990844726562,0.404998779296875,-7.092501163482666,-8.075000762939453,8.61000061035157,3,0.02538682837441142,5.720001220703125,44.68000030517578,-4.650786250158945,45.86000061035156,-1.3678927291052614,44.59000015258789,0.02538682837441142
59,2007-11-02,44.34000015258789,45.0,40.5,42.02999877929688,246100.0,0.07205027800435992,1.4793381134383443,-0.8105272315990927,59.86622278392255,51.95085179544649,-2.3625619145703283,-3.0520485287871395,-9.411602232056254,-5.330800519633328,33.28841546462128,4.5,0.5467727723136591,2.8960000991821317,-2.7834345862773944,8.575434784641658,0.05628275645236869,5.735717441911895,-5.844842465515363,50.13055129348618,-0.011550122509206062,2.8397173427297626,11,-1.5249996185302734,-2.575000762939453,-10.072500705718994,-11.055000305175781,3.1500015258789062,4,0.008344585715189146,1.4148591161721737,41.36000061035156,5.720001220703125,44.68000030517578,-4.650786250158945,45.86000061035156,0.008344585715189146
60,2007-11-05,43.52999877929688,44.93999862670898,42.27999877929688,43.20000076293945,138500.0,-0.01826796054360713,-1.451610521523138,0.14285619920965156,61.3013654785106,53.048083376054194,-0.8783341867581314,-2.154842744855408,-8.342768201965107,-4.52079914634232,31.647328826556187,2.659999847412095,0.51279059082853,1.9604988098144602,-3.789970417612267,7.710968037241187,-0.9147358038988997,4.83573342352782,-4.454950562603976,39.55612062212444,-14.466070784191892,2.875234613713363,11,-0.7149982452392649,-1.7199993133544993,-9.262499332427986,-10.244998931884773,7.270000457763665,0,-0.003905310675684448,1.4793381134383443,44.34000015258789,1.4148591161721737,41.36000061035156,5.720001220703125,44.68000030517578,-0.003905310675684448
61,2007-11-06,45.47999954223633,45.79999923706055,43.20000076293945,43.5,138200.0,0.04479671071957103,-1.0155042427450465,6.00003467927438,61.69490986259462,54.7294746808591,-2.696463606184828,-4.318372981689656,-9.986597795230182,-6.470799909281766,29.391612786436323,2.5999984741210938,0.9369282562993604,3.9054996490478544,-1.8590763091571816,9.67007560725289,1.02321166994534,6.787787628150369,-5.859854227700268,87.67604356813868,29.484731082232564,2.8822879791025167,11,-2.219999313354492,-3.6700000762939453,-10.567500114440918,-12.194999694824219,8.1500015258789,1,-0.02726468505387669,-1.451610521523138,43.52999877929688,1.4793381134383443,44.34000015258789,1.4148591161721737,41.36000061035156,-0.02726468505387669
62,2007-11-07,39.400001525878906,44.84000015258789,37.34000015258789,44.34000015258789,462700.0,-0.13368509405350926,1.525253109075321,-2.494949378184936,49.35897642524,54.87268906197349,3.784668114884404,1.3969227705475333,-3.6486471705339056,-0.390801892924344,26.36893575290008,8.139999389648438,1.2423183164141278,-1.897498512268065,-7.511604410531305,3.716607385995175,-4.704551461399689,0.9095544368635586,8.759998321533203,24.349900664550997,-32.10251489646913,2.807052949131622,11,3.3499984741210938,2.4099979400634766,-3.7525014877319336,-6.115001678466797,22.14999771118164,2,0.11751261609411046,-1.0155042427450465,45.47999954223633,-1.451610521523138,43.52999877929688,1.4793381134383443,44.34000015258789,0.11751261609411046
63,2007-11-08,37.52000045776367,40.0,36.18000030517578,40.0,346600.0,-0.04771576130220201,2.080645483812914,0.5020243383930854,50.32679916335063,54.54078530051352,5.890647771332041,3.1476877649065784,-1.5410831626672845,1.4891991751908904,24.62401492847972,3.8199996948242188,1.1038220831699874,-3.5929996490478544,-9.456219908382423,2.2702206102867137,-6.5246097787151385,-0.6613895193805703,10.42359939575195,13.92931706204832,-44.272067473915996,2.9316101296672827,11,4.649999618530273,4.289999008178711,-0.5325002670288086,-4.2350006103515625,22.81999969482422,3,0.16657782312757785,1.525253109075321,39.400001525878906,-1.0155042427450465,45.47999954223633,-1.451610521523138,43.52999877929688,0.16657782312757785
64,2007-11-09,36.7599983215332,37.77000045776367,34.389999389648445,37.77000045776367,287700.0,-0.02025592022809286,5.693057265660984,0.4072590010721147,47.15840273993929,54.38129625009021,6.326775298291061,3.8117108821844,-0.5389595312763973,2.249201311421359,22.951570930058573,3.3800010681152273,1.3662215081814821,-4.168001747131349,-10.343166522604513,2.0071630283418145,-7.255584134867931,-1.0804193593947673,10.713057550048823,20.771244203147795,-35.981035044069536,3.0875823877365827,11,4.51500129699707,4.51500129699707,0.7075014114379883,-3.4749984741210938,22.920001983642578,4,0.3593580930995799,2.080645483812914,37.52000045776367,1.525253109075321,39.400001525878906,-1.0155042427450465,45.47999954223633,0.3593580930995799
65,2007-11-12,35.18000030517578,38.0,32.669998168945305,36.650001525878906,310300.0,-0.042981449632762736,1.5563569167718716,1.4554436747920805,37.4466668536248,52.80974833776455,7.187426631382955,5.412454897873317,1.2901021492152083,3.829199327778781,22.504967052807892,5.330001831054695,1.5041873602719065,-5.5849998474121065,-12.193576502403083,1.0235768075788698,-8.889288174907591,-2.280711519916622,11.508072177490227,19.116541752047066,-32.88406376704506,3.3042883274954873,11,4.244998931884766,5.23499870300293,2.28749942779541,-1.8950004577636719,24.720001220703118,0,0.3499147602758814,5.693057265660984,36.7599983215332,2.080645483812914,37.52000045776367,1.525253109075321,39.400001525878906,0.3499147602758814
66,2007-11-13,41.060001373291016,41.599998474121094,35.349998474121094,36.02000045776367,329600.0,0.16714044960511698,1.042485289717762,-3.4285692042600013,52.55319183473945,52.36238654497779,0.6201583532402353,-0.14996104874005312,-4.26350539782139,-2.0508017403364533,22.38819481864064,6.4199981689453125,1.3588823170598232,0.08850116729736612,-6.268841245388998,6.44584357998373,-3.090170039045816,3.2671723736405482,4.506625164277338,68.94003152688485,14.536774315143006,3.178671206343183,11,-1.825002670288086,-0.6450023651123047,-3.592501640319824,-7.775001525878906,19.409999847412116,1,0.2372137734536286,1.5563569167718716,35.18000030517578,5.693057265660984,36.7599983215332,2.080645483812914,37.52000045776367,0.2372137734536286
67,2007-11-14,43.18999862670898,46.86000061035156,41.5,45.0,442800.0,0.0518752358056056,-1.0655113790465018,-0.35912719136909904,54.59569480691894,52.70024777209343,-1.9483080181689374,-2.0204713554374294,-6.05207019577103,-4.180798993754415,22.443740102942588,5.799999237060547,1.3123667597072313,1.9879985809326115,-4.338469284775925,8.314466446641148,-1.175235351921657,5.15123251378688,-10.520000457763672,74.13670646783285,17.955741199675842,3.163233932854267,11,-3.4249992370605398,-2.7749996185302663,-4.882498741149895,-9.904998779296868,16.870002746582045,2,0.24172268519013307,1.042485289717762,41.060001373291016,1.5563569167718716,35.18000030517578,5.693057265660984,36.7599983215332,0.24172268519013307
68,2007-11-15,46.43999862670898,47.70000076293945,42.33000183105469,43.33000183105469,618800.0,0.07524890260103367,-1.1017621523565662,-1.7182289701800386,54.87134853573083,52.14526174451657,-4.919240542611824,-5.007395528781167,-8.961610709176377,-7.430798993754415,22.215570772891198,5.369998931884766,1.1234472159292963,4.907998657226557,-1.796571909454677,11.61256922390779,1.5557133738859434,8.26028394056717,-13.486200408935545,91.61675370080134,37.619178020498794,3.3522852833406156,11,-6.2549991607665945,-6.024999618530266,-8.062499046325676,-13.154998779296868,13.960002899169922,3,0.3253660865024526,-1.0655113790465018,43.18999862670898,1.042485289717762,41.060001373291016,1.5563569167718716,35.18000030517578,0.3253660865024526
69,2007-11-16,46.5099983215332,47.20000076293945,43.709999084472656,46.540000915527344,379900.0,0.001507314747937194,4.170364091043954,-0.00964714627232553,52.896798739147,51.21142099569839,-5.195407868614986,-4.5872162114086805,-8.669455661839066,-7.500798688578641,21.97507088872249,3.490001678466797,0.8448292759583254,4.517498397827147,-2.228228499669413,11.263225295323707,1.1446349490788634,7.890361846575431,-12.966352001953133,92.08248678625137,40.18157062589427,3.3728634487482814,11,-6.32499885559082,-6.094999313354492,-7.967498302459717,-13.224998474121094,26.34000015258789,4,0.2973554575393669,-1.1017621523565662,46.43999862670898,-1.0655113790465018,43.18999862670898,1.042485289717762,41.060001373291016,0.2973554575393669
70,2007-11-19,44.68999862670898,47.04999923706055,44.02000045776367,46.02999877929688,249400.0,-0.03913136444861154,-1.261196079966408,44.662809917355844,48.26357668249499,49.71905064235399,-3.568861954300097,-2.414519855778856,-6.494535325245202,-5.680798993754415,22.027716560664675,3.029998779296875,0.9265317780197009,2.394998741149898,-4.259719631119829,9.049717113419625,-0.9323604449849654,5.722357927284762,-10.580098129394536,75.62751758389778,25.970225599564586,3.3273591861348617,11,-4.5049991607665945,-4.274999618530266,-5.727498531341546,-11.404998779296868,30.610004425048835,0,0.33542184245018136,4.170364091043954,46.5099983215332,-1.1017621523565662,46.43999862670898,-1.0655113790465018,43.18999862670898,0.33542184245018136
71,2007-11-20,43.61999893188477,46.11000061035156,43.0,45.1500015258789,226300.0,-0.023942710398400346,-1.245487434224026,1.1417928505748862,48.421677433133475,49.61490630989771,-3.1183808086551252,-1.3515981188181811,-5.067638463305094,-4.6107992989302105,21.011116198755804,3.1100006103515625,0.43979805452816123,1.2854991912841882,-5.391929474518221,7.962927857086598,-2.0532151416170166,4.624213524185393,-8.966494423945328,34.19352695175589,-13.026265008032986,3.3387143329012052,11,-3.43499946594239,-3.204999923706062,-4.71749925613404,-10.334999084472663,35.18999862670898,1,0.37322336067491246,-1.261196079966408,44.68999862670898,4.170364091043954,46.5099983215332,-1.1017621523565662,46.43999862670898,0.37322336067491246
72,2007-11-21,41.20000076293945,43.0,40.34000015258789,42.599998474121094,111200.0,-0.05547909739118273,1.418180840863023,0.9150296324183979,49.75520216555298,49.55139553236464,-0.4651130089393476,1.277224928881438,-2.3144066887679315,-2.190801129984891,20.424154965750425,3.279998779296882,-0.12312968486230602,-1.225498962402341,-7.781904590614019,5.330906665809337,-4.50370177650818,2.052703851703498,-6.024636404800006,11.68478993251718,-37.36797551797743,3.2782028141058372,11,-1.0150012969970703,-0.7850017547607422,-2.6825013160705566,-7.915000915527344,32.679996490478516,2,0.4677184490515247,-1.245487434224026,43.61999893188477,-1.261196079966408,44.68999862670898,4.170364091043954,46.5099983215332,0.4677184490515247
73,2007-11-23,42.36000061035156,42.52000045776367,40.0099983215332,40.2599983215332,119000.0,0.02815533558085659,1.0743802304264418,-1.5000040871823237,46.79196411563602,49.51068012966427,-0.9681721776137664,0.31698509290299626,-3.11534262689338,-3.3508009773970002,19.775335461135942,2.5100021362304688,-0.8703749030599752,-0.18199920654296875,-6.641265582398809,6.277267169312871,-3.4116323944708853,3.047633981384948,-6.6836507960201175,32.684304462610676,-15.561595849874294,3.229633187927919,11,-2.1750011444091797,-1.9450016021728516,-3.842501163482666,-9.075000762939453,27.739997863769545,4,0.4178470374859742,1.418180840863023,41.20000076293945,-1.245487434224026,43.61999893188477,-1.261196079966408,44.68999862670898,0.4178470374859742
74,2007-11-26,41.16999816894531,43.11000061035156,41.0,42.58000183105469,126800.0,-0.028092597362131433,-1.4114292689732142,-0.6714295834900083,46.222790058048346,50.48580493015578,1.0204899756725325,1.4306984515027708,-1.5565821280094951,-2.1607985359907502,18.52112488121578,2.1100006103515625,-0.7576869073697878,-1.2770015716552763,-7.759418021742363,5.20541487843181,-4.5182097966988195,1.964206653388267,-5.012702316669547,16.47726841702005,-31.51009440649507,3.2412082250435414,11,0.35500144958496094,-0.7549991607666016,-2.652498722076416,-7.884998321533203,28.270004272460938,0,0.4670877875199628,1.0743802304264418,42.36000061035156,1.418180840863023,41.20000076293945,-1.245487434224026,43.61999893188477,0.4670877875199628
75,2007-11-27,41.11999893188477,42.29999923706055,41.0,41.72000122070313,156500.0,-0.001214458083174108,-2.0952357164590008,0.42553243295889875,42.56986851644404,49.37654678367851,2.236923905709652,1.2726543988201726,-1.1066243958344373,-2.1107992989302105,16.73369391758077,1.2999992370605469,-0.5208572179581878,-1.1535007476806598,-7.579920219970589,5.272918724609269,-4.366710483825621,2.059708988464301,-4.500994883182457,18.196724489534404,-23.74705213128461,3.213209736144963,11,2.7350006103515554,-0.7049999237060618,-2.6024994850158762,-7.834999084472663,22.969997406005838,1,0.7716439777830983,-1.4114292689732142,41.16999816894531,1.0743802304264418,42.36000061035156,1.418180840863023,41.20000076293945,0.7716439777830983
76,2007-11-28,43.61000061035156,43.61000061035156,40.61000061035156,41.25,277400.0,0.06055451709985382,1.542372223838619,-3.933319346163383,58.174755503830404,49.77422019444645,0.1639166053981569,-1.4699179124019963,-3.16754674465723,-4.600800977397,14.601125154961167,3.0,0.01082197072545199,1.4490009307861342,-4.789078061173207,7.687079922745475,-1.6700385651935363,4.568040426765805,-6.547756693079762,100.0,53.52440709280466,3.119039495979672,11,0.24499893188476562,-3.1950016021728516,-5.092501163482666,-10.325000762939453,17.75999832153321,2,0.7266682411805354,-2.0952357164590008,41.11999893188477,-1.4114292689732142,41.16999816894531,1.0743802304264418,42.36000061035156,0.7266682411805354
77,2007-11-29,43.0,44.0,42.150001525878906,43.5,96900.0,-0.013987631318830296,1.4666646321614583,-0.21186435198655157,61.19280973184143,50.47660477179207,0.831581276839934,-1.0458534694930535,-2.2969245628236905,-3.9908003670454377,13.552789715054844,1.8499984741210938,1.0817653237909113,0.9230003356933594,-5.2167266856126275,7.062727356999346,-2.146863174959634,3.992863846346353,-5.512245808901497,74.93735390145848,23.339214271832176,3.0698635106529952,11,0.6049995422363281,-2.585000991821289,-4.502500057220459,-9.71500015258789,18.099998474121094,3,0.832790640897529,1.542372223838619,43.61000061035156,-2.0952357164590008,41.11999893188477,-1.4114292689732142,41.16999816894531,0.832790640897529
78,2007-11-30,42.40999984741211,43.77000045776367,42.25,43.5,191800.0,-0.01372093378111372,-1.1560292514264534,2.1800003051757812,61.620736514392604,51.44593119126381,0.8826265363695001,-0.39332254581353254,-1.569644665226832,-3.400800214457547,12.647959311966407,1.5200004577636719,1.1779196314108376,0.28050022125243856,-5.851363993700041,6.412364436204918,-2.7854318862238046,3.3464323287286817,-4.5137557934399695,53.09733218704849,-2.301052505919131,3.06593210747624,11,1.1199989318847656,-1.9950008392333984,-3.6100006103515625,-7.095000267028809,18.270000457763672,4,0.7420419127383275,1.4666646321614583,43.0,1.542372223838619,43.61000061035156,-2.0952357164590008,41.11999893188477,0.7420419127383275
79,2007-12-03,44.709999084472656,45.84000015258789,44.040000915527344,44.11000061035156,526000.0,0.05423247454222513,-3.8648768467827574,-0.5504572386495273,69.03715390345815,53.75410643803749,-1.899283928751018,-2.808156790035909,-3.8143507317257175,-5.700799451518094,11.763598789210352,3.4300003051757812,1.0884414549359178,2.561999511718753,-3.600103239127783,8.724102262565289,-0.5190518637045187,5.643050887142024,-6.4216047621418255,78.39385913919124,17.645729751816674,3.081051375423268,12,-1.6499996185302734,-4.295000076293945,-5.174999237060547,-9.394999504089355,19.349998474121094,0,0.5678819035911398,-1.1560292514264534,42.40999984741211,1.4666646321614583,43.0,1.542372223838619,43.61000061035156,0.5678819035911398
80,2007-12-04,43.36000061035156,45.61999893188477,42.810001373291016,45.61999893188477,337900.0,-0.030194553830575566,1.486725350032483,-3.766673448367953,55.609755280611985,54.55278175442399,-0.8468400920454329,-1.551071395387062,-2.441014668771608,-4.350800977397,10.683545034322973,2.809997558593757,0.6927138497788405,1.2205009460449219,-4.934039589567099,7.375041481656943,-1.8567693217610923,4.297771213850936,-4.69514203039639,52.581266552541805,-6.836082829670254,3.077270267806012,12,-0.4350013732910156,-2.9450016021728516,-3.230001449584961,-8.045001029968262,19.23999786376953,1,0.6014760485226671,-3.8648768467827574,44.709999084472656,-1.1560292514264534,42.40999984741211,1.4666646321614583,43.0,0.6014760485226671
81,2007-12-05,44.2400016784668,45.599998474121094,43.56999969482422,44.849998474121094,254500.0,0.02029522730000033,-1.082049215444236,0.2699102870308628,52.72728065391642,54.88301269757549,-1.8211592851247076,-2.665389020539763,-3.194770814211431,-5.230802045512235,9.36714827477454,2.2399978637695312,0.36734499994749115,2.1625019073486342,-3.8742023741066873,8.199206188803956,-0.8558502333790301,5.180854048076299,-5.213737411192255,56.639591610144,-0.8780249411532708,3.018352140727661,12,-1.31500244140625,-3.825002670288086,-3.317502975463867,-8.75000286102295,20.46999740600586,2,0.44868883151705496,1.486725350032483,43.36000061035156,-3.8648768467827574,44.709999084472656,-1.1560292514264534,42.40999984741211,0.44868883151705496
82,2007-12-06,44.02999877929688,44.5,43.2599983215332,44.2400016784668,259700.0,-0.004746900795714271,2.397267002847961,0.3442688562726969,42.56631888839605,54.41349656121548,-1.3047089934870684,-2.203719174666979,-2.8544918314792014,-5.02079914634232,9.736973865497891,1.2400016784667969,0.34177660461746484,1.7209991455078182,-4.237982665411444,7.67998095642708,-1.2584917599518093,4.700490050967446,-4.656785052195744,49.58213659165865,-3.4725403986290075,2.9794909054596292,12,-0.8049983978271555,-3.8449993133544993,-1.987499237060554,-6.449998855590827,15.950000762939446,3,0.3938224082064077,-1.082049215444236,44.2400016784668,1.486725350032483,43.36000061035156,-3.8648768467827574,44.709999084472656,0.3938224082064077
83,2007-12-07,43.77000045776367,44.90999984741211,43.349998474121094,44.29999923706055,109600.0,-0.005905026771326205,-1.277369701897321,2.523768868867136,41.64634875354778,53.90500308293764,-0.9204654078235421,-1.5299184069067167,-2.4271565124321626,-4.76080082480911,10.469017890541293,1.5600013732910156,0.37631280681912926,1.148500823974608,-4.394001752684545,6.691003400633761,-1.6227504643549722,3.919752112304188,-4.0637152492289985,31.683150865672243,-15.755867239786216,2.7712512883295775,12,-0.5450000762939453,-3.585000991821289,-1.7275009155273438,-6.190000534057617,10.459999084472656,4,0.39593323817942805,2.397267002847961,44.02999877929688,-1.082049215444236,44.2400016784668,1.486725350032483,43.36000061035156,0.39593323817942805
84,2007-12-10,49.97000122070313,50.4900016784668,44.0,44.099998474121094,857200.0,0.14164954759189952,-1.1383861630176708,-11.075502389589465,62.704528236007505,56.142187496222476,-6.415579095911468,-7.051025667747389,-8.363048577905836,-10.96080158774857,11.593502226278552,6.720001220703125,0.7052525055670884,6.688001441955571,0.9418831280474294,12.434119755863712,3.8149422850015,9.561060598909641,-9.943967389992267,93.22916097525125,47.31696135144613,2.873059156954072,12,-4.420000076293952,-8.390001296997077,-7.927501678466804,-12.390001296997077,-4.560001373291023,0,0.21432857360098234,-1.277369701897321,43.77000045776367,2.397267002847961,44.02999877929688,-1.082049215444236,44.2400016784668,0.21432857360098234
85,2007-12-11,47.4900016784668,50.0,47.02999877929688,49.68000030517578,657500.0,-0.04962976749355863,1.098942263235858,-0.3730830667812154,58.7201494384711,56.20278682229366,-3.282120729529403,-3.796135713991582,-5.65681988943912,-8.480802045512235,12.37323522602454,2.970001220703118,1.0357002169085376,3.5925018310546903,-1.0260645287713928,8.211068190880773,1.2832186511416523,5.901785010967728,-6.836129776890573,58.506243332197194,10.652697132320284,2.3092831799130407,12,-1.1700000762939453,-5.910001754760742,-5.2000017166137695,-9.910001754760742,-0.44000244140625,1,0.34891546208641677,-1.1383861630176708,49.97000122070313,-1.277369701897321,43.77000045776367,2.397267002847961,44.02999877929688,0.34891546208641677
86,2007-12-12,50.79999923706055,53.91999816894531,48.63000106811523,48.88000106811523,649700.0,0.06969883010331812,-3.3719017383682974,-0.876712042432005,70.79722208081472,57.26994374995736,-6.107197869257703,-6.681591954900199,-8.784181572520431,-11.790799604105985,13.943598378833483,6.429996490478516,1.6021634091500943,6.415499496459958,1.061254557610006,11.76974443530991,3.7383770270349856,9.09262196588493,-9.555959548870888,70.7317169179679,17.546985510791956,2.6771224694249756,12,-2.7150001525878906,-7.505001068115234,-8.487499237060547,-13.219999313354492,-3.0900001525878906,2,0.2322834530369835,1.098942263235858,47.4900016784668,-1.1383861630176708,49.97000122070313,-1.277369701897321,43.77000045776367,0.2322834530369835
87,2007-12-13,53.63000106811523,54.72999954223633,49.97999954223633,50.61000061035156,353000.0,0.055708698298367,-1.2196248229687419,1.572918405137121,72.76767418328885,58.50849237983472,-8.1252150462821,-9.158935687330612,-11.482584165180988,-14.620801435160665,14.56606465741329,4.75,2.4323290128237147,8.723501205444329,1.9992248570284588,15.447777553860199,5.361363031236394,12.085639379652264,-11.371884701465113,90.33393347208812,33.128561731019765,3.362138174207935,12,-4.860000610351555,-9.930002212524407,-11.095001220703118,-16.050001144409173,-3.6100006103515554,3,0.20660074204146994,-3.3719017383682974,50.79999923706055,1.098942263235858,47.4900016784668,-1.1383861630176708,49.97000122070313,0.20660074204146994
88,2007-12-14,61.54999923706055,65.45999908447266,57.52000045776367,59.5,6186300.0,0.1476785010480639,-1.6422631761013275,0.6788075914990385,82.3697607440744,59.98989313990319,-14.577684158375284,-16.747544479786868,-19.14883655008638,-22.540799604105985,15.54720817703264,11.829998016357429,2.808896822117987,15.887999343872067,5.856319671421559,25.919679016322576,10.872159507646813,20.90383918009732,-18.04469455285181,81.78005585172097,18.62051493255045,5.015839836225253,12,-7.414999008178711,-12.485000610351562,-19.269999504089355,-23.969999313354492,-4.909999847412109,4,-0.025507712661008264,-1.2196248229687419,53.63000106811523,-3.3719017383682974,50.79999923706055,1.098942263235858,47.4900016784668,-0.025507712661008264
89,2007-12-17,60.34000015258789,66.66000366210939,58.4000015258789,66.66000366210939,2901800.0,-0.019658799341529365,1.6139232751330777,-3.0829296885903363,79.44240438129206,62.63796526220098,-12.200414040955472,-15.22911652599251,-17.68876222581021,-21.33080051963333,16.620940083724133,8.26000213623049,3.1928585997323324,13.986500167846678,1.9937349914341311,25.979265344259225,7.990117579640405,19.982882756052952,-14.200132140347485,67.80437117947372,-0.9995922662949681,5.996382588206273,12,-5.3799991607665945,-10.674999237060547,-18.350000381469727,-22.760000228881836,-6.279998779296868,0,-0.10125953919291653,-1.6422631761013275,61.54999923706055,-1.2196248229687419,53.63000106811523,-3.3719017383682974,50.79999923706055,-0.10125953919291653
90,2007-12-18,59.68000030517578,62.38999938964844,56.36000061035156,61.95000076293945,1600400.0,-0.010938015342113028,2.828573435397752,0.359177088168348,76.07919663781644,65.23262259374543,-10.037522729599708,-14.112055370359407,-16.778298966952875,-20.67080067222122,17.50901660419853,6.029998779296875,3.6733262567424134,12.577000236511232,-0.7746710189815147,25.92867149200398,5.901164608764859,19.252835864257605,-10.667313301953719,61.28673126614711,-3.4236231127905867,6.675835627746374,12,-4.719999313354485,-10.014999389648438,-18.405000686645508,-22.100000381469727,-17.080001831054688,1,-0.2391085855360845,1.6139232751330777,60.34000015258789,-1.6422631761013275,61.54999923706055,-1.2196248229687419,53.63000106811523,-0.2391085855360845
91,2007-12-19,59.9000015258789,60.43000030517578,57.959999084472656,59.25,720300.0,0.003686347513038424,1.8888918633133005,-0.2863442267845438,77.77778195781008,69.14500737923588,-8.719494174964169,-13.755094879231429,-16.88067368550059,-20.890801892924337,18.73923116425395,2.470001220703125,3.8197504898360037,11.983001327514643,-2.4183792378791296,26.384381892908415,4.782311044817753,19.183691610211532,-8.41669019041261,59.472419265314095,-3.7813539672425165,7.200690282696886,12,-4.895000457763658,-8.895000457763658,-19.98000240325927,-22.320001602172844,-18.200000762939446,2,-0.2145242397576017,2.828573435397752,59.68000030517578,1.6139232751330777,60.34000015258789,-1.6422631761013275,61.54999923706055,-0.2145242397576017
92,2007-12-20,60.47000122070313,61.88000106811523,58.61999893188477,60.9900016784668,655400.0,0.009515854429118287,1.8347854066219902,-0.7999988262497484,79.70395186353622,73.37362994701236,-7.501052994951323,-13.499542055708524,-17.309813464262056,-21.46080158774857,20.81798600655812,3.2600021362304545,4.610819233935757,11.589500999450692,-3.4825503593316043,26.66155235823299,4.05347532005954,19.125526678841844,-6.861952959506809,39.9029067243834,-23.617917266393192,7.53602567939115,12,-5.1399993896484375,-7.135000228881836,-20.645002365112312,-22.890001296997077,-24.36000061035157,3,-0.21101375688184754,1.8888918633133005,59.9000015258789,2.828573435397752,59.68000030517578,1.6139232751330777,60.34000015258789,-0.21101375688184754
93,2007-12-21,60.06000137329102,62.0,59.2599983215332,61.81000137329102,610400.0,-0.006780218937249449,1.5727748466060067,3.365381652789541,76.92038441339491,74.95316952227763,-5.070532420481712,-12.327552375821398,-16.64056627756476,-21.05080174033646,23.10033650575218,2.740001678466797,5.508901052510822,10.294501113891606,-5.2370749219792785,25.82607714976249,2.5287130959561637,18.060289131827048,-4.624679355966869,35.92232686094212,-24.654808932787816,7.76578801793544,12,-3.2150001525878835,-6.725000381469727,-19.97000217437745,-22.480001449584968,-23.03000259399414,4,-0.1671661785874049,1.8347854066219902,60.47000122070313,1.8888918633133005,59.9000015258789,2.828573435397752,59.68000030517578,-0.1671661785874049
94,2007-12-24,60.4000015258789,61.77000045776367,59.16999816894531,60.70000076293945,366100.0,0.005661008072155527,1.1311506165273415,0.1714281354631737,80.98181984641334,77.42668845649345,-4.219135531906808,-11.755744736225601,-16.68784470002828,-21.390801892924337,25.348439742238266,2.6000022888183594,6.7640352385351505,9.673001098632803,-5.998374864837409,25.344377062103014,1.8373131168976968,17.50868908036791,-3.3932240782848098,66.99837037112002,5.186337186112013,7.835687981735107,12,-2.7549991607665945,-7.065000534057603,-20.100002288818352,-22.820001602172844,-22.92000198364257,0,-0.062251689424535184,1.5727748466060067,60.06000137329102,1.8347854066219902,60.47000122070313,1.8888918633133005,59.9000015258789,-0.062251689424535184
95,2007-12-26,72.8499984741211,72.95999908447266,60.45000076293945,60.84000015258789,2040100.0,0.20612577208144423,1.045788845425529,-40.03342954871922,86.61376991622211,79.18408266042759,-14.185240888468925,-22.879785215449758,-28.629293962523732,-33.84079884116653,28.09161162200536,12.559997558593757,8.519807738824937,20.536498069763184,2.6870986218224715,38.385897517703896,11.611798345792828,29.46119779373354,-14.491769356494864,99.26666259765625,35.28016582796403,8.924699723970356,12,-11.379999160766602,-16.364999771118164,-32.54999923706055,-35.03499889373779,-36.3599967956543,2,-0.25792721337537083,1.1311506165273415,60.4000015258789,1.5727748466060067,60.06000137329102,1.8347854066219902,60.47000122070313,-0.25792721337537083
96,2007-12-27,75.30000305175781,81.16999816894531,72.0,72.6500015258789,4763900.0,0.03363081165344228,-3.6430316667793368,0.22064961667210337,87.84798610567309,80.85967287402585,-14.298034172207004,-24.067898638549515,-30.48311722878904,-36.29080341880325,30.822866603550516,9.169998168945312,9.536102029326301,21.402002525329593,1.319170786146941,41.484834264512244,11.360586655738267,31.44341839492092,-16.1300048828125,73.96897864395373,7.82332835739237,10.041415869591328,12,-6.535003662109375,-14.710004806518555,-35.000003814697266,-37.48500347137451,-39.04000473022461,3,-0.43426299139935254,1.045788845425529,72.8499984741211,1.1311506165273415,60.4000015258789,1.5727748466060067,60.06000137329102,-0.43426299139935254
97,2007-12-28,78.80999755859375,80.73999786376953,77.06999969482422,80.7300033569336,2393400.0,0.046613470977196814,2.7835133849039835,-0.7245300727527128,89.31777605515217,81.63167457525671,-15.489513465701897,-26.095471035645033,-33.397044633272785,-39.80079792563919,33.6022146352729,5.439994812011719,11.071761591950008,23.12149715423584,0.8622873273619405,45.38070698110974,11.99189224079889,34.25110206767279,-18.359996795654297,89.27272449840198,17.992521358462582,11.129604913436951,12,-10.044998168945312,-18.219999313354492,-38.5099983215332,-40.99499797821045,-44.859996795654304,4,-0.47087930396221256,-3.6430316667793368,75.30000305175781,1.045788845425529,72.8499984741211,1.1311506165273415,60.4000015258789,-0.47087930396221256
98,2007-12-31,73.87999725341797,78.9800033569336,72.69999694824219,78.0,1296500.0,-0.06255551906990509,1.0657883674501423,2.1458282835106237,77.61607731684956,81.42874934587421,-9.640357824194226,-19.696798309733957,-27.956594374087196,-34.87079762046341,36.082790863015425,6.280006408691406,12.052984247397546,16.617996978759763,-6.132771423701996,39.36876538122152,5.24261277752889,27.993381179990642,-9.700396957397459,66.86363220214844,-1.5724214337787998,11.375384201230878,12,-5.114997863769531,-13.289999008178711,-33.57999801635742,-36.06499767303467,-42.14999771118164,0,-0.5112344077857829,2.7835133849039835,78.80999755859375,-3.6430316667793368,75.30000305175781,1.045788845425529,72.8499984741211,-0.5112344077857829
99,2008-01-02,70.09999847412111,76.80999755859375,68.0,75.9800033569336,2081400.0,-0.05116403518980883,1.3368714597655325,1.4271846997409305,75.35321886844206,81.34808514927704,-4.8392032271235195,-14.669213223616651,-23.617660835465728,-31.090798841166546,37.7430246458326,8.80999755859375,12.755990838525172,11.568498229980484,-11.066438944440009,34.20343540440098,0.2510296427702343,22.885966817190734,-2.862126560974133,46.573353857585545,-22.163742119574522,11.317468587210247,1,-0.5349998474121236,-9.20999908447267,-29.79999923706056,-32.28499889373781,-38.379999160766616,2,-0.4717546421492821,1.0657883674501423,73.87999725341797,2.7835133849039835,78.80999755859375,-3.6430316667793368,75.30000305175781,-0.4717546421492821
100,2008-01-03,69.44000244140625,72.81999969482422,68.80999755859375,72.79000091552734,1224600.0,-0.009415064865636369,1.3519101475540043,0.5697271585459541,72.22223081251887,80.73080168868914,-2.9604833084527087,-12.601262235016847,-22.43807405024792,-30.430802808451688,39.916743516018194,4.010002136230469,12.350932250446135,9.60450210571289,-12.344863085930584,31.553867297356362,-1.3701804901088508,20.57918470153463,11.729995727539062,10.933960832293488,-55.17346362896814,10.974682595821736,1,0.45499610900878906,-8.550003051757812,-28.470003128051758,-31.62500286102295,-33.290000915527344,3,-0.46025348179009495,1.3368714597655325,70.09999847412111,1.0657883674501423,73.87999725341797,2.7835133849039835,78.80999755859375,-0.46025348179009495
101,2008-01-04,64.08999633789061,67.84999847412111,63.16999816894531,66.48000335693361,1356200.0,-0.07704501606303937,-1.212764345685254,0.7134352560175539,61.76337874791256,78.73740467584207,3.4043849050416526,-5.995276394997504,-16.75500886494578,-24.81744765453368,41.75878715448547,6.2700042724609375,11.996994718155719,3.26199626922606,-17.480076646356167,24.004069184808287,-7.109040188565061,13.633032727017174,16.83280181884767,5.23618773434761,-55.41880921049185,10.371036457791114,1,6.080001831054702,-3.1999969482421733,-21.95499706268309,-26.27499675750731,-29.479995727539055,4,-0.43064434758137815,1.3519101475540043,69.44000244140625,1.3368714597655325,70.09999847412111,1.0657883674501423,73.87999725341797,-0.43064434758137815
102,2008-01-07,61.36999893188477,66.76999664306639,58.459999084472656,66.16000366210939,1853300.0,-0.04244028025318747,1.7653944853737131,2.0041801936391894,49.770758621547394,75.72077958785901,7.0017851368187465,-2.0127996153863137,-13.615471175497277,-21.821377514900306,43.49210540217934,8.309997558593736,11.844514898533113,-0.32500114440917116,-19.501174310488075,18.851172021669733,-9.91308772744862,9.263085438630284,18.842687225341784,14.181282853422738,-41.9921399353836,9.588086583039454,1,8.444999694824212,0.29000091552733664,-19.234999656677253,-23.554999351501472,-24.619998931884773,0,-0.4091575859113413,-1.212764345685254,64.08999633789061,1.3519101475540043,69.44000244140625,1.3368714597655325,70.09999847412111,-0.4091575859113413
103,2008-01-08,61.099998474121094,65.48999786376953,60.5,62.5,1183200.0,-0.0043995512866694675,-2.8384621479105716,0.29227560403959274,50.991647185859094,72.38853818113076,8.308556759812873,-0.3983329966805371,-12.94137242632047,-21.250599889968214,45.19803351304353,4.989997863769531,11.644503765596319,-1.4615015029907212,-18.695059074275832,15.77205606829439,-10.07828028863328,7.155277282651831,17.807526458740227,14.386918851092084,-38.64988508755644,8.616778785642554,1,8.71500015258789,0.6100006103515625,-19.089999198913574,-23.284998893737793,-25.709999084472656,1,-0.4443534924584496,1.7653944853737131,61.36999893188477,-1.212764345685254,64.08999633789061,1.3519101475540043,69.44000244140625,-0.4443534924584496
104,2008-01-09,60.68000030517578,61.36000061035156,56.58000183105469,60.06999969482422,1573600.0,-0.006873947290247484,3.852787631868387,-0.43571424678884585,51.3130254100149,68.46623323599663,9.80337972366172,0.9119261930366349,-12.211828059652959,-20.521868399717164,45.3661404142619,4.779998779296875,11.343229060627579,-2.416999626159665,-18.63906161616947,13.80506236385014,-10.528030621164575,5.694031368845238,17.00067307678222,25.2462993438438,-25.642055594109852,8.111030995004905,1,8.194999694824219,1.3099994659423828,-18.70750141143799,-21.575000762939453,-24.889999389648438,2,-0.47709295677887664,-2.8384621479105716,61.099998474121094,1.7653944853737131,61.36999893188477,-1.212764345685254,64.08999633789061,-0.47709295677887664
105,2008-01-10,64.05999755859375,65.98000335693361,58.68000030517578,59.63999938964844,1506600.0,0.05570199796339925,-1.3028414095856102,7.24589138754784,55.043643329051214,64.82130626081643,5.638327048107698,-1.2258910456443886,-15.285622734748088,-23.646187417012747,45.77853302058739,7.300003051757827,11.355518978333265,0.13449783325195597,-14.32858318107634,14.597578847580259,-7.097042673912199,7.366038340416104,11.93262209929199,66.37087804405816,15.883928084505513,7.2315405071641505,1,4.600002288818359,-2.069997787475586,-22.322498321533203,-23.64499855041504,-29.429996490478516,3,-0.5048392050851834,3.852787631868387,60.68000030517578,-2.8384621479105716,61.099998474121094,1.7653944853737131,61.36999893188477,-0.5048392050851834
106,2008-01-11,62.599998474121094,67.5,61.02000045776367,63.43000030517578,1446100.0,-0.02279111988940119,-2.248121810328179,-0.1877832974878223,52.527887227633435,60.73354083553657,5.707593656345466,1.2263360615010797,-13.571015329578643,-21.898402423358732,45.527309303817795,6.479999542236328,11.246621499552965,-1.9155012130737248,-15.023350010265887,11.192347584118437,-8.469425611669806,4.638423185522356,11.839611757618158,55.128183630893744,3.1660036805436107,6.553924398596081,1,5.180004119873047,-0.38500022888183594,-20.929999351501465,-22.184999465942383,-28.0199966430664,4,-0.422523923210264,-1.3028414095856102,64.05999755859375,3.852787631868387,60.68000030517578,-2.8384621479105716,61.099998474121094,-0.422523923210264
107,2008-01-14,64.70999908447266,65.0,62.65999984741211,64.41000366210939,742600.0,0.03370608085915272,4.318198763687437,-0.36143947053955455,55.30458445248115,58.25448607282897,1.5501919364411947,-0.011613222478715102,-15.358598999034697,-23.68227356715017,45.12278509667871,2.4000015258789062,9.507381280378219,-0.3595005035400334,-12.425372404376972,11.706371397296905,-6.392436453958496,5.673435446878436,8.300842475211837,74.45053678249096,19.61426561895128,6.032935950418468,1,1.9850006103515625,-2.4950008392333984,-23.039999961853027,-24.295000076293945,-31.55999755859375,0,-0.4651522005869365,-2.248121810328179,62.599998474121094,-1.3028414095856102,64.05999755859375,3.852787631868387,60.68000030517578,-0.4651522005869365
108,2008-01-15,59.97999954223633,66.0,59.79999923706055,63.90999984741211,835000.0,-0.07309534243790938,-1.8904426292773062,-13.100200910455595,49.564493910525165,55.38907218861597,4.5830850881658165,4.843040308500491,-10.24746809674997,-18.659120263801015,43.13372363390172,6.200000762939453,7.172002909868041,-5.011000061035162,-17.193151720424297,7.171151598353973,-11.102075890729736,1.0800757686594054,11.71637483915778,31.13551539642816,-21.24682893782562,6.091075829694569,1,4.720001220703125,2.279998779296875,-18.274999618530273,-19.565000534057617,-26.579998016357422,1,-0.387295760578964,4.318198763687437,64.70999908447266,-2.248121810328179,62.599998474121094,-1.3028414095856102,64.05999755859375,-0.387295760578964
109,2008-01-16,54.22999954223633,59.25,50.97999954223633,57.27999877929688,2382200.0,-0.09586528916111448,1.366237044903724,0.7760811705392815,27.577068704161263,50.42849862102068,8.767145326221637,10.658279877761544,-4.271363126181214,-12.653292196120205,40.88005225176734,9.0,3.999612332135868,-10.455500030517584,-23.41067466460929,2.499674603574128,-16.933087347563443,-3.9779127134717314,16.257065035130623,19.673122941547156,-25.672471194739494,6.477587317045855,1,5.18499946594239,8.354999542236328,-12.524999618530273,-13.815000534057617,-20.399997711181634,2,-0.3474091888552313,-1.8904426292773062,59.97999954223633,4.318198763687437,64.70999908447266,-2.248121810328179,62.599998474121094,-0.3474091888552313
110,2008-01-17,45.40999984741211,55.4900016784668,43.41999816894531,54.4000015258789,2724600.0,-0.1626406005767136,1.1611461711818627,2.947542271233789,18.793056245570654,45.654018342982695,15.444139862280274,19.346286403970225,4.703026927213067,-3.6261550844937034,39.531347068489765,12.070003509521484,1.4446320901599634,-18.561999702453612,-34.009921263484074,-3.1140781414231498,-26.285960482968846,-10.838038921938384,23.12635822644178,8.264125943297888,-32.07857131840632,7.72396078051523,1,10.049999237060547,16.884998321533203,-1.8449993133544922,-3.8299999237060547,-12.029998779296875,3,-0.21184758784871482,1.366237044903724,54.22999954223633,-1.8904426292773062,59.97999954223633,4.318198763687437,64.70999908447266,-0.21184758784871482
111,2008-01-18,47.04999923706055,49.06999969482422,45.20000076293945,48.459999084472656,2180800.0,0.036115379765672806,1.9429637719943316,0.15684088811567157,15.49326024454021,41.84540741220412,12.441143250586691,17.59641426545528,3.1767940563315236,-5.037797345604211,38.10975618121786,3.8699989318847656,-0.9066720386913971,-16.27950019836426,-33.417016025086,0.858015628357478,-24.84825811172513,-7.710742285003391,18.472395648204312,16.076177031672458,-17.330450338147458,8.56875791336087,1,8.40999984741211,15.244998931884766,-3.0999984741210938,-5.469999313354492,-10.41999816894532,4,-0.26397446058112317,1.1611461711818627,45.40999984741211,1.366237044903724,54.22999954223633,-1.8904426292773062,59.97999954223633,-0.26397446058112317
112,2008-01-22,47.709999084472656,49.47000122070313,40.15999984741211,40.38999938964844,1374100.0,0.01402762716502326,-1.3933169239217857,-5.191489707079916,18.65867910029779,38.2528554026973,10.772549124692667,16.792408157027367,2.8365820990785053,-5.455300296531071,36.637790586777925,9.310001373291023,-3.130591785552461,-14.981500244140626,-33.464492766858285,3.5014922785770324,-24.222996505499452,-5.740003982781801,15.160108194833853,29.218263128781018,0.041915753634338415,9.241496261358828,1,6.120000839233398,12.954999923706055,-2.020000457763672,-4.415000915527344,-10.329998016357429,1,-0.27520430738576884,1.9429637719943316,47.04999923706055,1.1611461711818627,45.40999984741211,1.366237044903724,54.22999954223633,-0.27520430738576884
113,2008-01-23,50.02000045776367,50.7400016784668,44.5,45.97000122070313,1318900.0,0.04841755224520239,1.273223960182633,0.5532786073644496,25.074477995832794,35.33746124556597,7.515947216529462,14.431583709202897,0.9404116933752178,-7.51377623047815,34.99349375817087,6.240001678466797,-4.53987625337728,-12.16949882507324,-31.480263922354922,7.141266272208441,-21.824881373714078,-2.5141162764324037,9.670691781077622,51.6500813595589,23.65506683944035,9.655382548640839,1,3.809999465942383,10.644998550415039,-3.785000801086426,-6.320001602172852,-13.869998931884766,2,-0.33726506952213253,-1.3933169239217857,47.709999084472656,1.9429637719943316,47.04999923706055,1.1611461711818627,45.40999984741211,-0.33726506952213253
114,2008-01-24,56.63999938964844,57.7400016784668,51.11000061035156,51.97000122070313,1986700.0,0.13234703861057784,-1.0751179034087517,1.1530861848593228,36.15916561083255,33.23918594354166,0.29346919387595705,7.921596076469115,-5.155798117964785,-13.831940271202086,32.89784831683694,7.720001220703125,-5.007331976849947,-5.361499786376953,-24.818278321540916,14.09527874878701,-15.089889053958927,4.366889481205028,-16.479999542236328,93.74287727959602,60.962927058141425,9.728389267581981,1,-2.809999465942383,4.024999618530273,-5.039999961853027,-7.575000762939453,-19.049999237060547,3,-0.4103107011688437,1.273223960182633,50.02000045776367,-1.3933169239217857,47.709999084472656,1.9429637719943316,47.04999923706055,-0.4103107011688437
115,2008-01-25,54.06000137329102,61.75,53.0,59.95000076293945,1869700.0,-0.045550812926543505,-1.1847684560338398,-1.2612423338441385,38.463311107107565,31.676455263483238,1.4592492809480007,9.509262319693292,-2.0202555350399862,-10.951986348561597,29.419163451226925,8.75,-5.626872141766867,-7.001997947692864,-26.063747179117023,12.059751283731295,-16.532872563404943,2.5288766680192154,-13.54840148925782,64.38166478758819,26.956104229934013,9.530874615712081,1,-0.980001449584968,6.604997634887688,-1.7475004196167063,-4.395000457763679,-18.19000244140625,4,-0.37421381850410373,-1.0751179034087517,56.63999938964844,1.273223960182633,50.02000045776367,-1.3933169239217857,47.709999084472656,-0.37421381850410373
116,2008-01-28,42.599998474121094,46.68000030517578,40.54999923706055,43.45000076293945,4790000.0,-0.2119867297086655,-1.4767677265872028,0.1443127974363161,32.024514309207646,29.08978080311951,10.933699088784117,19.38788060516471,9.68402081076519,0.7462943819497809,25.729736902925616,13.510002136230476,-6.585224342649866,-16.827000617980957,-36.350665383599605,2.6966641476376907,-26.588833000790288,-7.065168235171633,19.150001525878906,11.30152204476253,-27.863667752082108,9.761832382809326,1,10.480001449584961,18.065000534057617,9.712502479553223,7.06500244140625,-5.4699974060058665,0,-0.21643187174306777,-1.1847684560338398,54.06000137329102,-1.0751179034087517,56.63999938964844,1.273223960182633,50.02000045776367,-0.21643187174306777
117,2008-01-29,41.70000076293945,44.790000915527344,41.25,44.459999084472656,1913100.0,-0.021126707591982097,1.070174773265457,3.2470481054469245,31.642694496345456,27.098469757099547,9.193246903094696,18.303575354499927,10.7542036224566,1.8736122757901512,21.840929159502913,3.5400009155273438,-8.142641244440355,-15.871498489379881,-34.67946043740757,2.9364634586478076,-25.275479463393722,-6.4675175153660405,20.049999237060547,5.4245353042122,-35.351673425584316,9.403980974013843,1,9.254999160766602,18.964998245239258,11.305000305175788,7.965000152587891,-2.4599990844726562,1,-0.12158272427011918,-1.4767677265872028,42.599998474121094,-1.1847684560338398,54.06000137329102,-1.0751179034087517,56.63999938964844,-0.12158272427011918
118,2008-01-30,36.11000061035156,41.0,35.959999084472656,40.79999923706055,3316900.0,-0.13405275900032976,-1.0200397676322663,1.6992758981475211,28.82261504788724,27.23686379529132,12.338761553358424,22.049339037063973,16.348168189921395,7.638061479840374,19.202531785231354,5.740001678466797,-9.763989054259973,-19.57299880981445,-39.05882356104354,-0.08717405858536154,-29.315911185428988,-9.830086434199906,25.215999374389646,0.5816266791545366,-40.41746588071301,9.742912375614543,1,12.744998931884766,22.454998016357422,18.222500801086433,13.555000305175781,0.4399986267089844,2,0.035170325015159376,1.070174773265457,41.70000076293945,-1.4767677265872028,42.599998474121094,-1.1847684560338398,54.06000137329102,0.035170325015159376
119,2008-01-31,37.02999877929688,37.900001525878906,34.0,34.610000610351555,2218000.0,0.02547765586804185,-1.1428583405644914,-0.5159912318873027,25.670566150564298,28.00103156251284,9.7474077341842,19.52589180940729,15.440649987963639,6.906499026877178,17.682813697010136,3.9000015258789062,-11.87008932863479,-16.99950065612792,-36.94134144544058,2.942340133184736,-26.970421050784246,-7.028580261471596,23.281361169433588,10.918914519988764,-25.76081204556517,9.970920394656329,1,10.845001220703118,20.555000305175774,18.06000232696534,12.635002136230462,-3.079998016357436,3,-0.023764441869492448,-1.0200397676322663,36.11000061035156,1.070174773265457,41.70000076293945,-1.4767677265872028,42.599998474121094,-0.023764441869492448
120,2008-02-01,37.47999954223633,38.88000106811523,36.72000122070313,38.5,1546900.0,0.01215232994258253,1.4269625838750015,-0.4214881113766314,26.97103019143499,29.276339334390038,9.000768236719935,17.453617353847363,15.067288556639632,6.652657190935841,16.027094627244555,2.159999847412095,-13.490182021360525,-14.951499748229978,-34.8157552490903,4.912755752630346,-24.88362749866014,-5.019371997799816,21.252678809570313,27.44479068203055,-6.616243308880222,9.93212775043016,2,10.395000457763672,20.104999542236328,18.01000213623047,12.185001373291016,-0.9899978637695312,4,0.0029349149331658886,-1.1428583405644914,37.02999877929688,-1.0200397676322663,36.11000061035156,1.070174773265457,41.70000076293945,0.0029349149331658886
121,2008-02-04,36.4900016784668,38.310001373291016,36.459999084472656,38.27999877929688,1099600.0,-0.02641403083940541,1.0,1.7548983308837074,23.586671294957043,29.82389402268551,9.314859544018134,17.14911848854686,16.158496593086497,7.838561398346556,15.57756807300713,1.8500022888183594,-13.706253913948515,-14.561497879028323,-34.84589104388088,5.722895285824237,-24.703694461454603,-4.419301296602043,20.758715972231442,23.0769366746166,-5.63240265819012,10.14219658242628,2,11.384998321533203,21.09499740600586,22.487497329711914,16.324996948242188,2.3400001525878906,0,-0.016991030914309202,1.4269625838750015,37.47999954223633,-1.1428583405644914,37.02999877929688,-1.0200397676322663,36.11000061035156,-0.016991030914309202
122,2008-02-05,36.2599983215332,38.25,34.790000915527344,35.47999954223633,1224200.0,-0.00630318844488631,-2.203708740264557,-0.43575421375552054,25.75633472145067,29.899655881087494,8.660634039201511,16.233805342727955,16.567139908136987,8.263685474693304,16.07852277313305,3.4599990844726562,-12.60129630474048,-13.536001205444336,-34.23540547735311,7.16340306646444,-23.885703341398724,-3.186299069489948,19.593796270123143,32.28569030761719,3.7228330461430943,10.349702135954388,2,11.615001678466797,21.110000610351562,28.417500495910645,20.65999984741211,2.3400001525878906,1,0.023993457993773948,1.0,36.4900016784668,1.4269625838750015,37.47999954223633,-1.1428583405644914,37.02999877929688,0.023993457993773948
123,2008-02-06,33.950000762939446,37.68000030517578,33.799999237060554,37.61999893188477,1144700.0,-0.06370649932495864,1.0474934727425314,-4.705133221174555,27.70448473567366,28.96024689495873,9.444577458518737,17.29207692044941,18.99522223679248,10.760066550170329,16.64094448779537,3.8800010681152273,-11.546993299740734,-14.488498878479014,-35.62300305681068,6.64600529985265,-25.055750967644848,-3.92124678931318,20.59256615321752,2.952784878184774,-25.630186726682453,10.567252089165832,2,13.824998855590827,22.440000534057624,30.7274980545044,22.969997406005866,4.290000915527351,2,0.15581740196312555,-2.203708740264557,36.2599983215332,1.0,36.4900016784668,1.4269625838750015,37.47999954223633,0.15581740196312555
124,2008-02-07,31.729999542236328,34.450000762939446,31.399999618530273,33.139999389648445,1816400.0,-0.06539031430969866,-1.9468614435406224,0.3841963353941722,32.40740577216327,28.287368524409363,8.671391811217667,18.16325176559198,21.348309476382042,13.163417865595733,18.029386880998945,3.0500011444091726,-10.956361707100648,-15.261000061035155,-36.826489194607134,6.304489072536821,-26.04374462782114,-4.478255494249169,21.15316195959292,4.411762830933215,-25.636746196192135,10.782744566785988,2,7.310000419616699,22.374999046325684,32.94749927520752,25.189998626708984,3.420001983642578,3,0.15190670546364915,1.0474934727425314,33.950000762939446,-2.203708740264557,36.2599983215332,1.0,36.4900016784668,0.15190670546364915
125,2008-02-08,31.71999931335449,32.939998626708984,31.0,32.0,1221600.0,-0.0003151663733410581,-1.255813257187214,0.19858206875654535,29.422817840720455,27.998291139021898,5.787863256334202,16.47065326520556,21.495635337485563,13.37054680627303,18.832823353330717,1.9399986267089844,-10.970211902389494,-13.654000377655034,-34.67350516319448,7.3655044078844085,-24.163752770424754,-3.1442479848853147,19.01484600014486,9.849509960219608,-21.058995559159328,10.509752392769721,2,6.175001144409183,20.19000053405762,33.50749969482422,25.199998855590824,5.5100002288818395,4,0.07030269539274858,-1.9468614435406224,31.729999542236328,1.0474934727425314,33.950000762939446,-2.203708740264557,36.2599983215332,0.07030269539274858
126,2008-02-11,36.150001525878906,36.47999954223633,32.25,32.509998321533196,2545000.0,0.13965959358200042,-1.0336537006691309,-12.999979564171767,35.909315663591315,28.472360157604776,0.38745691041499697,10.49559720455531,17.176994649342944,9.16144305473182,19.237808120346763,4.7600002288818395,-11.942861563179825,-7.901498317718506,-27.647304017241368,11.844307381804356,-17.774401167479937,1.971404532042925,12.216662350000519,71.0345038052263,38.263462427508045,9.87290284976143,2,-0.15000152587890625,13.274997711181648,29.242497444152832,20.769996643066406,0.1999969482421875,0,0.009405259702257363,-1.255813257187214,31.71999931335449,-1.9468614435406224,31.729999542236328,1.0474934727425314,33.950000762939446,0.009405259702257363
127,2008-02-12,34.610000610351555,38.86999893188477,34.110000610351555,37.400001525878906,2550200.0,-0.042600300152820236,-1.5118718584113533,-0.7664830932556426,30.857143046693025,28.69841882413875,0.9118696441267318,10.187266453282597,18.8324233290056,10.831323480087867,19.5146861221769,4.759998321533217,-13.093048681738125,-7.936499309539805,-25.52284463715275,9.649846018073141,-16.729671973346278,0.8566733542666682,11.67266360042234,45.870407881834396,14.847668000736668,8.793172663806473,2,0.3299999237060618,14.639999389648445,30.91999816894532,22.309997558593757,1.7399978637695384,1,0.12193011113212648,-1.0336537006691309,36.150001525878906,-1.255813257187214,31.71999931335449,-1.9468614435406224,31.729999542236328,0.12193011113212648
128,2008-02-13,36.75,36.900001525878906,34.0,35.47999954223633,1228100.0,0.06183182178299029,2.694261201699845,-0.45519714731836325,22.19737330848787,28.31250850835248,-1.260336545993212,6.553713757197684,16.854118932186402,8.774610291167392,20.355678730324108,2.9000015258789062,-12.890696319225718,-4.634999942779544,-20.34130898500598,11.071309099446896,-12.488154463892762,3.2181545783336745,7.698744505481031,73.0622716694949,47.9088657040451,7.85315452111322,2,-1.8099994659423828,12.5,28.987499237060547,20.169998168945312,1.75,2,0.05034009453390742,-1.5118718584113533,34.610000610351555,-1.0336537006691309,36.150001525878906,-1.255813257187214,31.71999931335449,0.05034009453390742
129,2008-02-14,35.38999938964844,38.40999984741211,35.0,37.29999923706055,1330200.0,-0.03700681932929417,-1.5353171660046485,-1.5039363456414847,22.981186201816143,27.86919250950594,-0.175935949946755,6.777379356751247,18.28919781599773,10.155587983042402,21.269773079237396,3.4099998474121094,-12.646851479588243,-5.05300054550171,-19.74254153902325,9.63654044801983,-12.397771042262477,2.291769951259056,7.444895775174871,55.78144835398452,34.11996078282753,7.34477049676077,2,-0.4549999237060547,13.860000610351562,30.372499465942383,21.529998779296875,5.060001373291016,3,0.08053128957249944,2.694261201699845,36.75,-1.5118718584113533,34.610000610351555,-1.0336537006691309,36.150001525878906,0.08053128957249944
130,2008-02-15,35.790000915527344,36.29999923706055,34.43000030517578,35.27000045776367,658000.0,0.011302671172012113,1.4285746133896127,-0.272251570317259,35.50447621969214,29.193393056698728,-0.939692949254912,5.923415370800484,18.01399171190856,9.770480216592482,21.319032923258145,1.8699989318847656,-11.65240956910408,-4.171999073028566,-18.806633638637777,10.462635492580649,-11.489316355833175,3.1453182097760433,5.624706829517166,53.474342699319344,29.242366931489457,7.317317282804607,2,-0.8550014495849609,13.459999084472656,29.64249897003174,21.12999725341797,5.759998321533203,4,-0.017882072458142217,-1.5353171660046485,35.38999938964844,2.694261201699845,36.75,-1.5118718584113533,34.610000610351555,-0.017882072458142217
131,2008-02-19,34.630001068115234,37.47999954223633,34.580001831054695,37.060001373291016,970200.0,-0.03241128297677265,-1.2924894153408273,-4.67307339617797,35.11579250684359,30.23333281063127,-0.07965742386539176,6.435166054905132,19.25951128779102,10.984445740389447,21.290940833341683,2.8999977111816335,-10.56972613813511,-4.710999011993408,-19.131723671077765,9.709725647090949,-11.921361341535587,2.49936331754877,5.534941747523931,12.936369739026066,-13.109736281963919,7.210362329542178,2,0.30499839782714844,14.619998931884766,30.694998741149902,22.289997100830078,4.259998321533203,1,0.07507936453732844,1.4285746133896127,35.790000915527344,-1.5353171660046485,35.38999938964844,2.694261201699845,36.75,0.07507936453732844
132,2008-02-20,34.580001831054695,35.43000030517578,32.90999984741211,33.75,807600.0,-0.001443812749592266,-1.007966783285865,-0.3415644966327088,45.79901555269217,32.243836234744435,-0.32746314687975797,5.745645409532855,19.402982546255124,11.09058382170766,20.787135298783895,2.520000457763672,-9.615255146323179,-4.1044983863830495,-18.110544390208446,9.901547617442347,-11.107521388295744,2.8985246155296487,4.485147846707768,30.363672429865186,1.051186530598578,7.003023001912698,2,0.3549976348876882,13.919998168945305,30.417498588562005,22.339996337890618,2.459999084472649,2,0.051185556661158094,-1.2924894153408273,34.630001068115234,1.4285746133896127,35.790000915527344,-1.5353171660046485,35.38999938964844,0.051185556661158094
133,2008-02-21,33.150001525878906,35.189998626708984,32.97999954223633,34.900001525878906,518100.0,-0.04135339009414307,-1.1148276453688932,-2.108429083555456,39.63676226026457,33.047098066755694,1.0919539689967763,6.162964140797314,20.920147140321596,12.587499472753976,20.481673880934544,2.2099990844726562,-8.403177994458531,-4.6909987449646025,-17.827621390405668,8.445623900476463,-11.259310067685135,1.87731257775593,4.947330190552059,4.363666881214489,-26.148760063370695,6.568311322720533,2,1.7849979400634766,15.349998474121094,31.304997444152832,23.769996643066406,6.609996795654297,3,0.09653082355800424,-1.007966783285865,34.580001831054695,-1.2924894153408273,34.630001068115234,1.4285746133896127,35.790000915527344,0.09653082355800424
134,2008-02-22,33.400001525878906,33.889999389648445,32.209999084472656,33.080001831054695,456900.0,0.0075414777825828505,1.5846249552504919,-0.18285696847097807,38.984889106034565,34.10955042956837,1.2334682295002324,4.303240442023068,20.562138454460438,12.417086209956352,21.33880117040278,1.6800003051757884,-7.418136204112436,-3.278998851776123,-13.109421940170158,6.551424236617912,-8.194210395973144,1.6362126924208944,3.8456503845803454,22.580689526376784,-7.976091543056366,4.915211544197018,2,2.1399974822998047,12.974998474121094,30.079998016357422,23.519996643066406,7.4199981689453125,4,0.15269455811759536,-1.1148276453688932,33.150001525878906,-1.007966783285865,34.580001831054695,-1.2924894153408273,34.630001068115234,0.15269455811759536
135,2008-02-25,33.830001831054695,33.990001678466804,32.669998168945305,33.31999969482422,610600.0,0.012874260045845132,2.1807243312804285,1.59375819564653,42.59465798150768,34.85236624267019,1.267543288940736,2.403162126138959,20.106849228980202,12.062795823948278,22.805625332229535,1.3200035095214986,-6.4302553914480995,-1.8374985694885169,-7.354586645719593,3.679589506742559,-4.596042607604055,0.9210454686270211,2.6661718501494462,30.740087397819458,-0.7313313969731432,2.758544038115538,2,1.7099971771240163,12.544998168945305,27.16999721527099,23.089996337890618,5.379997253417962,0,0.19568426170783848,1.5846249552504919,33.400001525878906,-1.1148276453688932,33.150001525878906,-1.007966783285865,34.580001831054695,0.19568426170783848
136,2008-02-26,33.380001068115234,34.02000045776367,32.75,33.09999847412109,575700.0,-0.013301824965506692,-1.591838879568394,0.5490223944230919,42.07921726962162,36.09926337855115,1.4341102458554076,2.241953587390654,20.41910318054765,12.543706726578911,22.96854653908716,1.2700004577636719,-5.651284165717954,-1.8264994621276855,-6.357200466133989,2.704201541878618,-4.091849964130837,0.43885103987546614,2.456631771344412,36.33545155573247,4.761849636624028,2.2653505020031517,2,1.9299983978271484,12.994998931884766,25.49749755859375,23.539997100830078,6.259998321533203,1,0.2447572770376374,2.1807243312804285,33.830001831054695,1.5846249552504919,33.400001525878906,-1.1148276453688932,33.150001525878906,0.2447572770376374
137,2008-02-27,36.63000106811523,37.0099983215332,33.0,33.049999237060554,1515200.0,0.09736368771732629,-1.1793467331474359,12.785602375989052,57.00836659387752,39.96715152137222,-1.6754063775790229,-1.4834083447158761,16.975048236531975,9.300398660458505,22.895375077103076,4.009998321533203,-4.63443646713533,1.6770005226135183,-1.7590317272691323,5.113032772496169,-0.041015602327803435,3.39501664755484,-5.630001068115227,92.08338929548079,54.539402154612034,1.7180161249413248,2,-1.3200016021728445,9.744998931884773,22.247497558593757,20.289997100830085,6.590000152587905,2,0.06169801407678466,-1.591838879568394,33.380001068115234,2.1807243312804285,33.830001831054695,1.5846249552504919,33.400001525878906,0.06169801407678466
138,2008-02-28,37.38000106811523,38.40999984741211,35.91999816894531,35.91999816894531,1410300.0,0.020475019877977507,-2.4109544301350034,0.40782183028654934,66.005665201953,44.7476491880541,-2.6000676246129117,-2.2486754622851635,15.780383089397922,8.575091797634535,22.210960469888658,2.490001678466797,-4.122504435025888,2.3635004997253333,-1.2068760404695809,5.933877039920247,0.5783122296278762,4.14868876982279,-6.2598011016845625,83.38711850724751,39.93152138350857,1.7851882700974564,2,-2.0700016021728445,8.994998931884773,19.867498397827156,19.539997100830085,6.319999694824226,3,-0.00909577696288244,-1.1793467331474359,36.63000106811523,-1.591838879568394,33.380001068115234,2.1807243312804285,33.830001831054695,-0.00909577696288244
139,2008-02-29,36.150001525878906,37.58000183105469,35.849998474121094,36.81999969482422,694800.0,-0.032905283763769,-1.7244055700400092,-0.4589019441853439,61.738211764567936,47.662508693040294,-1.3979319933804462,-1.1467793744817953,16.581264605301456,9.825437520678122,21.319363109389215,1.7300033569335938,-3.2574718219117997,1.1775008201599135,-2.3091043950263455,4.664106035346176,-0.565801787433216,2.920803427753043,-4.738209564208983,60.62721845515444,12.386937467492281,1.7433026075931306,2,-0.8400020599365234,10.224998474121094,21.097497940063477,20.769996643066406,9.209999084472656,4,0.09986159455816312,-2.4109544301350034,37.38000106811523,-1.1793467331474359,36.63000106811523,-1.591838879568394,33.380001068115234,0.09986159455816312
140,2008-03-03,37.59000015258789,39.45000076293945,37.060001373291016,38.349998474121094,1285500.0,0.03983398522620041,-1.6263789009035823,1.1343289530620146,54.5340004088548,49.820087348819314,-2.856098675501741,-2.717439001775631,14.741310401002295,8.415802200809075,20.38668874048017,3.299999237060547,-2.2027511611048567,2.611999416351317,-0.8915663937969214,6.115565226499555,0.8602165112772013,4.3637823214254325,-5.8982798754882815,72.2388000216356,25.77137404876649,1.751782905074119,3,-1.760000228881836,8.78499984741211,19.657499313354492,19.329998016357422,7.5600013732910085,0,0.08592709574687141,-1.7244055700400092,36.150001525878906,-2.4109544301350034,37.38000106811523,-1.1793467331474359,36.63000106811523,0.08592709574687141
141,2008-03-04,35.86999893188477,37.77000045776367,34.09999847412109,36.86000061035156,1227700.0,-0.045756882514529695,1.6120997793992924,1.3026366643410254,53.92278397817789,50.72272828498439,-1.0523746261982865,-1.102810064986194,16.026030880062827,10.086856481275284,19.59132319045495,3.6700019836425852,-1.123685986507482,0.9229983329773006,-2.5349115116705505,4.380908177625155,-0.8059565893466285,2.6519532553012297,-3.712781825634771,44.496102207852,-1.9622895844503105,1.728954922323927,3,-0.03999900817871804,2.970001220703118,21.00250053405761,21.04999923706054,11.270000457763665,1,0.09311402988693596,-1.6263789009035823,37.59000015258789,-1.7244055700400092,36.150001525878906,-2.4109544301350034,37.38000106811523,0.09311402988693596
142,2008-03-05,37.13000106811523,38.04999923706055,36.400001525878906,36.72999954223633,1374800.0,0.035126907548091335,-2.1132103990326483,-0.40404126031218385,51.25165008228736,52.01327137632026,-2.1373892838007222,-2.418278260309684,14.318039185952848,8.791762921177515,18.56506774336389,2.180000305175774,-0.7495625080668589,2.139500331878658,-1.4086674721138408,5.6876681358711565,0.3654164298824085,3.913584233874907,-4.535216942463862,56.63553827494465,12.982937510531855,1.7740839019962489,3,-1.3000011444091726,0.7649993896484446,19.742498397827156,19.789997100830085,9.36000061035157,2,0.06760027603900687,1.6120997793992924,35.86999893188477,-1.6263789009035823,37.59000015258789,-1.7244055700400092,36.150001525878906,0.06760027603900687
143,2008-03-06,39.2400016784668,41.79999923706055,37.81999969482422,38.27000045776367,3316500.0,0.05682737812155625,-3.25667775035189,2.424993801140633,62.08412207507026,54.57985281732423,-3.6796285473562165,-4.3338434424377965,11.788548377677373,6.718141639932739,17.250090494644745,4.66999816894532,-0.19697152287967157,3.9850008964538546,0.0014422463497183458,7.968559546557991,1.993221571401783,5.976780221505926,-6.233904554578146,66.75328175400756,23.617256387000097,1.9917793250520683,3,-2.005002975463867,-2.8400020599365234,16.569997787475586,19.019996643066406,5.44999694824218,3,0.10142709918436088,-2.1132103990326483,37.13000106811523,1.6120997793992924,35.86999893188477,-1.6263789009035823,37.59000015258789,0.10142709918436088
144,2008-03-07,36.54999923706055,39.72000122070313,35.2400016784668,37.599998474121094,1555100.0,-0.06855255673657135,-1.441420400034513,-1.0824720780242252,52.08561501507977,55.634403598832236,-0.5540761220229982,-1.332544101427004,14.00819268052247,9.441225869154508,15.659202527507437,4.479999542236335,-0.02322818753088285,1.0539984703063965,-2.601315761117455,4.709312701730244,-0.7736586454055256,2.8816555860183186,-2.8403899441181437,31.818188573843432,-9.596601895364731,1.8276571157119244,3,0.7250003814697266,-0.14999961853027344,17.15999984741211,22.014999389648438,9.290000915527344,4,0.19562248085162826,-3.25667775035189,39.2400016784668,-2.1132103990326483,37.13000106811523,1.6120997793992924,35.86999893188477,0.19562248085162826
145,2008-03-10,33.950000762939446,37.209999084472656,33.709999084472656,36.86000061035156,735700.0,-0.07113539065370988,-1.0648948033519792,2.7714304398530865,48.27059974946406,56.3223349854814,2.307379923969407,1.5210726760412356,15.696561021458344,12.091776767374974,14.048814155614558,3.5,0.36187620205175364,-1.6575000762939496,-4.9454225952970745,1.6304224427091754,-3.3014613357955085,-0.013538816792390662,7.849998474121101,2.966646155006761,-40.31341134380928,1.6439612595015618,3,3.4499988555908274,2.4499988555908274,18.779998779296882,23.63499832153321,15.029998779296882,0,0.3360824621797216,-1.441420400034513,36.54999923706055,-3.25667775035189,39.2400016784668,-2.1132103990326483,37.13000106811523,0.3360824621797216
146,2008-03-11,36.4900016784668,36.650001525878906,34.759998321533196,35.41999816894531,727100.0,0.07481593102937634,1.7194228019573021,-0.3676988198033914,54.31151103136127,56.02268436742405,0.28488441319969837,-1.045767286613568,12.176666112526561,9.641721843323424,13.023608896534922,2.7000007629394602,0.834437829553103,0.8655008316040025,-2.4377124226028144,4.168714085810819,-0.7861057954994095,2.5171074587074145,5.148197555541991,34.36344303534843,-10.114622087673553,1.651606627103409,3,1.2649974822998047,-0.09000205993652344,16.23999786376953,21.09499740600586,13.529998779296875,1,0.23732527950313775,-1.0648948033519792,33.950000762939446,-1.441420400034513,36.54999923706055,-3.25667775035189,39.2400016784668,0.23732527950313775
147,2008-03-12,38.83000183105469,40.0,35.959999084472656,36.5,1288200.0,0.06412715935742885,-1.3694994585596794,2.1775646624717018,62.31569606960547,55.612687797163204,-1.911211620175962,-3.218415261641013,8.750604755352697,7.379841998658236,12.202561941588238,4.040000915527344,1.2821596145995358,2.9945009231567354,-0.5650345248826696,6.5540363711961405,1.2147331991370365,4.774268647176434,2.6496333999633777,63.28804264539113,13.168365195228034,1.7797677240197012,3,-1.075002670288086,-2.430002212524414,13.89999771118164,18.75499725341797,11.419998168945312,2,0.21400971328174756,1.7194228019573021,36.4900016784668,-1.0648948033519792,33.950000762939446,-1.441420400034513,36.54999923706055,0.21400971328174756
148,2008-03-13,38.599998474121094,39.0,35.560001373291016,37.45000076293945,1311400.0,-0.005923341387783498,2.5282023392888235,0.4935608615642539,61.28471141428524,55.56229886935401,-1.6650502409837244,-2.9963318373156653,8.028414980117446,7.6673027174198864,11.292593438919281,3.4399986267089844,1.8163662048830247,2.6719976425170913,-1.0786206465617028,6.422615931595885,0.7966884979776907,4.547306787056492,2.724244033966066,77.74242731153032,23.142085454325752,1.8753091445393983,3,-0.8449993133544922,-2.1999988555908203,14.022500991821289,18.985000610351562,13.240001678466797,3,0.2044042361720677,-1.3694994585596794,38.83000183105469,1.7194228019573021,36.4900016784668,-1.0648948033519792,33.950000762939446,0.2044042361720677
149,2008-03-14,38.2400016784668,40.0,37.11999893188477,39.22999954223633,789800.0,-0.00932634222500428,1.276681784736373,-0.8608694209941452,59.599475142943156,56.125129395363835,-1.0922737744189703,-2.5422130206046916,7.534262592108426,8.12380340195638,10.691053526264762,2.8800010681152273,1.7809021526597988,2.1695007324218736,-1.709421529083336,6.048422993927083,0.23003960166926873,4.108961863174478,2.93195596114807,72.01910865881571,13.805730940839666,1.9394611307526033,3,-0.4850025177001953,-1.8400020599365234,13.842498779296875,19.244997024536133,12.279998779296875,4,0.1686714609082829,2.5282023392888235,38.599998474121094,-1.3694994585596794,38.83000183105469,1.7194228019573021,36.4900016784668,0.1686714609082829
150,2008-03-17,35.150001525878906,37.77999877929688,35.139999389648445,36.02999877929688,954700.0,-0.0808054397740231,-4.866655363879209,0.8888880326138126,53.45568167109034,56.07322913902077,1.8050325500013642,0.5242607018141712,9.737873683468294,11.271922988097835,9.951547674127404,3.1000022888183523,1.4224958941608392,-0.8884994506835966,-4.787671806339311,3.010672904972118,-2.8380856285114575,1.0610867271442643,5.872716942633119,7.44280685917305,-51.326382595266764,1.9495861778278578,3,2.6049976348876953,1.2499980926513672,11.422497749328613,21.134997367858887,16.249999999999993,0,0.3041251255377204,1.276681784736373,38.2400016784668,2.5282023392888235,38.599998474121094,-1.3694994585596794,38.83000183105469,0.3041251255377204
151,2008-03-18,37.22999954223633,37.75,35.790000915527344,36.560001373291016,704900.0,0.059174905435666725,1.2923978173673667,-0.7613639319247747,51.22749266404446,56.070544981438225,-0.06901985777653863,-1.423972507703482,6.949854016920725,9.195827140127435,9.401332603609987,2.5999984741210938,1.271384137326173,1.0614986419677734,-2.813241044158694,4.936238328094241,-0.8758712010954639,2.9988684850310108,3.6464645385949126,43.00411296525949,-11.073892124263402,1.937369843063235,3,0.5249996185302734,-0.22500038146972656,7.6725006103515625,18.854999542236328,14.580001831054695,1,0.31560569821307616,-4.866655363879209,35.150001525878906,1.276681784736373,38.2400016784668,2.5282023392888235,38.599998474121094,0.31560569821307616
152,2008-03-19,36.349998474121094,38.88999938964844,36.2599983215332,37.43000030517578,719600.0,-0.023636880981341424,-3.174597792323389,-1.6119474367441755,47.90394292456046,54.49496952027047,0.7696378610225949,-0.42643212129038943,7.1846969346530045,10.129739504207116,8.54370333915816,2.6300010681152344,1.171517490415468,0.09299774169922159,-3.709151344167715,3.8951468275661583,-1.8080768012342432,1.9940722846326864,4.383136306782973,24.89709737680716,-24.4212178905184,1.9010745429334668,3,0.5050010681152344,0.6550006866455078,6.36250114440918,19.735000610351562,15.550003051757805,2,0.3760660951162009,1.2923978173673667,37.22999954223633,-4.866655363879209,35.150001525878906,1.276681784736373,38.2400016784668,0.3760660951162009
153,2008-03-20,36.349998474121094,37.5,35.7400016784668,37.08000183105469,751400.0,0.0,1.2420365141921343,0.6759278882154311,50.42844240412837,54.31083923016476,0.3537836515599935,-0.18382940571997608,6.534941274250045,10.173819508172372,7.622129558464152,1.7599983215332031,1.210870112266221,-0.06700210571288778,-3.576712227948015,3.4427080165222392,-1.8218571668304477,1.6878529554046722,4.242673592854345,24.89709737680716,-22.04099486162807,1.7548550611175628,3,0.5050010681152344,0.6550006866455078,5.745001792907715,19.735000610351562,15.650001525878906,3,0.38239345555337034,-3.174597792323389,36.349998474121094,1.2923978173673667,37.22999954223633,-4.866655363879209,35.150001525878906,0.38239345555337034
154,2008-03-24,38.5,39.75,36.56999969482422,36.56999969482422,798300.0,0.059147224652831065,-2.29533658274334,-2.643823876759717,51.89189103451229,54.71320492850346,-1.6656859638092598,-2.036577856124751,3.7603106072036425,8.032307502417623,6.696901418866126,3.4000015258789062,1.2687107683668088,1.8279994964599595,-1.4948690644172018,5.150868057337121,0.1665652160213824,3.4894337768985366,1.9550186073253855,72.88503612790898,27.943267821699607,1.6614342804385789,3,-1.1200008392333984,-1.4950008392333984,3.5950002670288086,17.584999084472656,11.369998931884773,0,0.3464935104568283,1.2420365141921343,36.349998474121094,-3.174597792323389,36.349998474121094,1.2923978173673667,37.22999954223633,0.3464935104568283
155,2008-03-25,40.45000076293945,40.93999862670898,37.34000015258789,39.08000183105469,1434200.0,0.05064937046595985,2.0638354514420523,0.7098438939158553,59.43163225322543,55.282107286488355,-2.9018601014141936,-3.65245929626208,1.0864972977858187,6.077951532827527,5.840915005407154,3.5999984741210866,0.9943535341191989,3.447000312805173,-0.0004098122419691208,6.894410437852315,1.723295250281602,5.170705375328744,-6.740001678466797,90.57695862811681,43.69600266127304,1.7237050625235704,3,-2.410001754760742,-3.4450016021728516,1.6424989700317383,15.634998321533203,10.130001068115234,1,0.24894930790830583,-2.29533658274334,38.5,1.2420365141921343,36.349998474121094,-3.174597792323389,36.349998474121094,0.24894930790830583
156,2008-03-26,41.54999923706055,42.58000183105469,39.83000183105469,41.56999969482422,1917100.0,0.027194028513564783,1.6960721798887382,-0.01459888566201756,59.16251589061627,54.93175393326733,-3.5856893674554087,-4.331054374906159,-0.6923877558834448,4.959671788415605,5.074097083130094,2.75,1.1402406414835156,4.138498878479005,0.5648039410967982,7.712193815861212,2.3516514097879053,5.925346347170105,-7.695400161743166,84.94148287987329,37.67120418078373,1.7868474686911031,3,-2.6899986267089844,-4.154998779296875,0.5425004959106445,14.53499984741211,8.700000762939453,2,0.23706383801886188,2.0638354514420523,40.45000076293945,-2.29533658274334,38.5,1.2420365141921343,36.349998474121094,0.23706383801886188
157,2008-03-27,38.88999938964844,41.72000122070313,38.75,41.709999084472656,1013300.0,-0.0640192514140775,1.0915472336767398,140.99675758153728,49.290631818654845,53.59907842264174,-1.0239646833651292,-1.573746707180618,1.1757968775376284,7.6045782414885394,4.859350905883367,2.970001220703132,1.5381397450066459,1.3654991149902358,-2.246862476579757,4.977860706560229,-0.44068168079476067,3.1716799107752323,-4.686384204101564,46.05259708934143,1.1952837506771345,1.8061807957849967,3,-0.029998779296875,-1.4949989318847656,3.202500343322754,17.19499969482422,11.10000228881836,3,0.33221913567531636,1.6960721798887382,41.54999923706055,2.0638354514420523,40.45000076293945,-2.29533658274334,38.5,0.33221913567531636
158,2008-03-28,37.040000915527344,39.75,36.88999938964844,39.47000122070313,596500.0,-0.04757003093740131,-1.095235965983562,0.8617023291299538,51.02811942772813,52.64670556539562,0.6498116373484493,0.2629556546478682,2.348642831379877,9.481583368159214,4.764061423242481,2.8600006103515625,1.5674742415841791,-0.46749935150146626,-4.085919241520536,3.150920538517603,-2.276709296511001,1.3417105935080684,-2.50133026416016,7.820317032331611,-37.08826435688574,1.8092099450095342,3,1.8199996948242188,0.3549995422363281,4.677498817443848,19.044998168945312,18.959999084472656,4,0.40118791152951006,1.0915472336767398,38.88999938964844,1.6960721798887382,41.54999923706055,2.0638354514420523,40.45000076293945,0.40118791152951006
159,2008-03-31,39.7599983215332,40.38999938964844,36.63999938964844,37.31999969482422,1572400.0,0.07343405342265052,1.0270266090544398,-1.0041145350936376,62.12943277435403,53.61045568798048,-2.0471829806107493,-2.290139580095726,-0.8454938591565764,6.757101347913249,4.704970386213532,3.75,1.2510327847639857,2.071998214721681,-1.6206947888191507,5.764691218262513,0.22565171295126163,3.9183447164921006,-4.899674422978521,52.52521295506622,2.2157831166523394,1.8463465017704175,3,-0.5999965667724609,-2.3649978637695312,1.9575014114379883,16.325000762939453,14.990001678466797,0,0.30784713770568395,-1.095235965983562,37.040000915527344,1.0915472336767398,38.88999938964844,1.6960721798887382,41.54999923706055,0.30784713770568395
160,2008-04-01,40.81999969482422,40.81999969482422,38.56999969482422,40.52000045776367,1222000.0,0.026659995423514493,14.000038147069668,0.12295057619158546,59.635065679180016,54.54463046743998,-2.479007504460661,-3.2630484317644672,-2.0927544790870556,5.71166710035974,5.102445315964454,2.25,0.9958619017282899,2.9704996109008803,-0.9778267570825747,6.918825978884335,0.9963364269091528,4.944662794892608,-5.650888678969537,70.37034658501248,17.298483553186074,1.9741631839917275,4,-1.6599979400634766,-3.1949996948242188,0.13749980926513672,15.264999389648438,15.229999542236328,1,0.221705029512973,1.0270266090544398,39.7599983215332,-1.095235965983562,37.040000915527344,1.0915472336767398,38.88999938964844,0.221705029512973
161,2008-04-02,39.209999084472656,40.36999893188477,39.0,40.11000061035156,515700.0,-0.039441465516612983,-1.0757564373031347,-3.00001271568989,50.873958810389865,54.874632232532136,-0.6242545091690559,-1.465110581236118,-0.7454525140691857,7.295884697589045,4.9114470349503385,1.8199996948242188,0.7698728193687785,1.1934989929199205,-2.684206186615981,5.071204172455822,-0.7453535968480338,3.1323515826878747,-3.744452436009972,50.59052693866142,-1.1399393172001382,1.9388525897679516,4,-0.04999732971191406,-1.5449981689453125,1.7475004196166992,16.875,15.790000915527344,2,0.2899771234905386,14.000038147069668,40.81999969482422,1.0270266090544398,39.7599983215332,-1.095235965983562,37.040000915527344,0.2899771234905386
162,2008-04-03,39.63999938964844,39.790000915527344,38.25,38.95000076293945,578500.0,0.010966598194746213,2.1111076860239746,-0.7666638409697791,52.370102920347925,55.090372289889864,-0.6017726936365762,-1.789157608689706,-1.45984812346056,6.939420288405941,4.6946675072059945,1.5400009155273438,0.9614556775455938,1.4979993820190458,-2.421149365666494,5.417148129704586,-0.4615749918237242,3.457573755861816,-3.8898745338820717,71.77032968838124,22.36645500416158,1.9595743738427718,4,-0.06499862670898438,-1.8499984741210938,1.202500343322754,16.44499969482422,14.380001068115234,3,0.26765894989196815,-1.0757564373031347,39.209999084472656,14.000038147069668,40.81999969482422,1.0270266090544398,39.7599983215332,0.26765894989196815
163,2008-04-04,43.22000122070313,43.54999923706055,39.25,39.849998474121094,2068800.0,0.09031286292071883,1.1339953049865585,4.884071672222878,59.896660517564676,55.97979112134013,-3.4696530148587215,-5.328915961574879,-5.362978581779039,3.4845366969370204,5.187841703726324,4.299999237060547,1.186973870392066,4.879001235961923,0.36592849024081175,9.392073981683033,2.6224648631013636,7.135537608822482,-7.19668128592523,95.2243411918308,46.67017376880973,2.256536372860557,4,-3.12500190734864,-4.5900020599365305,-2.3775014877319407,12.864997863769524,9.039997100830071,4,0.1566404504061123,2.1111076860239746,39.63999938964844,-1.0757564373031347,39.209999084472656,14.000038147069668,40.81999969482422,0.1566404504061123
164,2008-04-07,43.70000076293945,44.400001525878906,42.75,44.11000061035156,1195000.0,0.011105958553429884,2.333330764517981,-0.12166157663460185,68.9578703466401,57.03826202060843,-3.502820903939501,-5.529279383456156,-6.380606330213382,3.1458518604266885,5.682620027497606,1.6500015258789062,1.6298287160980038,5.001500701904298,-0.01850666253449873,10.021508066343095,2.4914970196849,7.511504384123697,-7.225080070024589,88.61787659736532,33.423227521466046,2.510003682219397,4,-3.1800003051757812,-4.645000457763672,-2.8575010299682617,12.384998321533203,12.15999984741211,0,0.28146450851991234,1.1339953049865585,43.22000122070313,2.1111076860239746,39.63999938964844,-1.0757564373031347,39.209999084472656,0.28146450851991234
165,2008-04-08,45.36000061035156,45.83000183105469,42.810001373291016,43.41999816894531,1485000.0,0.037986265867983704,1.0972189844445386,-4.731715032704063,68.36873175715496,58.061174894668284,-4.909364922861663,-6.630596066491933,-8.486855997040685,1.6634822549829948,6.011834752028751,3.020000457763672,2.0885077174176203,6.091000556945801,0.7594620139384105,11.422539099953191,3.425231285442109,8.756769828449492,-8.251073450799574,93.7994576890791,35.531762249225025,2.665769271503694,4,-4.125,-5.590000152587891,-4.517500877380371,10.724998474121094,8.529998779296875,1,0.20701056576938304,2.333330764517981,43.70000076293945,1.1339953049865585,43.22000122070313,2.1111076860239746,39.63999938964844,0.20701056576938304
166,2008-04-09,45.1500015258789,46.72000122070313,43.86000061035156,46.72000122070313,1125600.0,-0.004629609383751676,2.6433135876141134,-0.8092771747679797,70.50326986762322,60.418134677887,-4.620944450665519,-6.048664429764962,-8.365300975012651,1.9578069327496124,6.42657803362615,2.8600006103515696,2.3832167959720607,5.448001480102533,-0.3218613633358558,11.217864323540923,2.563070058383339,8.332932901821728,-7.168966899176638,81.46399682934283,18.191301491631542,2.884931421719195,4,-3.470001220703118,-4.9350013732910085,-4.047501564025872,10.934997558593757,9.340000152587898,2,0.24141743837891183,1.0972189844445386,45.36000061035156,2.333330764517981,43.70000076293945,1.1339953049865585,43.22000122070313,0.24141743837891183
167,2008-04-10,47.13999938964844,47.2400016784668,43.38999938964844,45.04999923706055,1378100.0,0.044075255736789165,2.3624404683572346,-1.3312105470325417,73.0064015345984,62.8601660230948,-5.942531823475832,-7.783227429352735,-10.393428421956912,0.030552509925882987,7.391047092922537,3.8500022888183594,2.379789104023345,7.022499465942381,0.385372515629534,13.659626416255229,3.7039359907859577,10.341062941098805,-8.11028877166607,98.74840716131679,29.3565159802031,3.3185634751564246,4,-5.19999885559082,-6.664999008178711,-9.804999351501465,8.944999694824219,7.560001373291016,3,0.1667373931294016,2.6433135876141134,45.1500015258789,1.0972189844445386,45.36000061035156,2.333330764517981,43.70000076293945,0.1667373931294016
168,2008-04-11,46.4900016784668,47.4000015258789,45.02000045776367,45.6500015258789,1471000.0,-0.013788666092439006,-1.2666652134502379,0.4019139192634931,68.20046509776836,63.53472517014083,-4.258956688954967,-6.863729969496546,-9.609689489686964,0.688257707529317,8.508938066140699,2.3800010681152273,2.3003195545365713,5.978001594543457,-1.195601591273281,13.151604780360195,2.3912000016350916,9.564803187451822,-6.310850312016612,80.43011723012063,11.005854906390724,3.5868015929083676,4,-3.6650009155273438,-5.935001373291016,-9.627501487731934,9.59499740600586,6.899997711181641,4,0.16197028409195813,2.3624404683572346,47.13999938964844,2.6433135876141134,45.1500015258789,1.0972189844445386,45.36000061035156,0.16197028409195813
169,2008-04-14,44.68999862670898,46.790000915527344,44.68999862670898,45.79999923706055,870800.0,-0.03871806811724732,-2.7837858272045835,-1.3214290579970092,59.724767784629826,63.544692070746365,-1.8842379716777558,-4.8019307363142545,-7.723762783689473,2.4844618681611976,9.418911811209355,2.1000022888183665,2.696031497590056,3.8554986953735266,-3.466441509221589,11.177438899968642,0.19452859307597237,7.516468797671081,-3.355511234750196,40.95854446449206,-24.724683920888474,3.660970102297556,4,-1.8649978637695241,-4.134998321533196,-7.872499465942376,11.395000457763679,8.870002746582045,0,0.16938912346038904,-1.2666652134502379,46.4900016784668,2.3624404683572346,47.13999938964844,2.6433135876141134,45.1500015258789,0.16938912346038904
170,2008-04-15,45.84000015258789,46.0,44.599998474121094,45.02000045776367,648300.0,0.025732861069984736,1.4561443428678509,-0.7387380575984557,59.8169364190308,64.53835624948425,-2.5113637117813994,-5.386152206840265,-8.787213066596934,1.366370292636475,10.44422115983048,1.4000015258789062,3.26046225814288,4.471000289916994,-2.662007439457952,11.604008019291939,0.9044964252295244,8.037504154604463,-3.5350304992018877,61.09724333569899,-2.061133349842507,3.566503864687472,4,-3.0149993896484375,-5.284999847412109,-9.002500534057617,10.244998931884766,4.579998016357422,1,0.21858639669306368,-2.7837858272045835,44.68999862670898,-1.2666652134502379,46.4900016784668,2.3624404683572346,47.13999938964844,0.21858639669306368
171,2008-04-16,48.97999954223633,49.349998474121094,46.72999954223633,46.9000015258789,1183400.0,0.06849911385681295,-1.1652865986011738,2.5365838908065848,72.59292666572706,66.78533666563749,-4.60389399497322,-8.011489574890888,-11.770474173870028,-1.706051403010548,11.794918002143694,3.509998321533203,3.422700800986476,7.0234996795654325,-0.5932673371732236,14.640266696304089,3.215116171196108,10.831883187934757,-5.859824789251462,93.79196327649262,27.29376159698745,3.808383508369327,4,-4.680000305175781,-6.92500114440918,-12.079999923706055,7.104999542236328,-4.349998474121101,2,0.10024499577992296,1.4561443428678509,45.84000015258789,-2.7837858272045835,44.68999862670898,-1.2666652134502379,46.4900016784668,0.10024499577992296
172,2008-04-17,50.02000045776367,50.72999954223633,47.45000076293945,48.77999877929688,1123900.0,0.021233175280668037,1.4661646371806805,0.596155221646955,80.15799085997132,69.03659559257156,-4.488681789193258,-8.405829536381603,-12.631005471601142,-2.633100537180198,13.414033575575631,3.279998779296875,3.6659848877154246,7.380000495910643,-0.5647514998897805,15.324752491711067,3.4076244980104278,11.352376493810858,-5.778457434974285,88.41763522414921,13.898216523049612,3.9723759979002122,4,-3.280000686645508,-7.085000991821289,-12.942501068115234,6.064998626708984,-4.729999542236328,3,0.0893642778847541,-1.1652865986011738,48.97999954223633,1.4561443428678509,45.84000015258789,-2.7837858272045835,44.68999862670898,0.0893642778847541
173,2008-04-18,50.25,53.599998474121094,50.2400016784668,52.4000015258789,1539700.0,0.004598151542012374,-2.0967738533045504,-1.7338698513193032,77.56174526685935,69.99258169481814,-4.04162681194601,-7.94861186125253,-12.600692987493368,-2.7661860432295953,15.353368119789204,3.579998016357422,4.340899195406905,6.914999961853027,-1.1440339367458137,14.974033860451868,2.885483012553607,10.944516911152448,-4.710765673321227,62.777794731987846,-13.923782231229161,4.029516949299422,4,-2.0450000762939453,-5.880001068115234,-13.172500610351562,5.834999084472656,-6.799999237060547,4,0.08855722911322306,1.4661646371806805,50.02000045776367,-1.1652865986011738,48.97999954223633,1.4561443428678509,45.84000015258789,0.08855722911322306
174,2008-04-21,51.84000015258789,53.2400016784668,49.5,50.25,875200.0,0.03164179408135115,-1.4207129409586123,-0.7395344298362367,78.16973334370864,71.08158187110187,-4.867399316247635,-8.946670802948645,-13.834969878777265,-4.230041549911562,16.817336679556547,3.740001678466797,5.062311076050605,7.838000106811521,-0.7283127574915653,16.404312971114607,3.5548436746599776,12.121156538963064,-4.688612996420652,80.44446309407553,2.8204959233455327,4.283156432151542,4,-3.345001220703125,-7.470001220703125,-14.762500762939453,4.029998779296875,-6.939998626708984,0,0.029899676552820553,-2.0967738533045504,50.25,1.4661646371806805,50.02000045776367,-1.1652865986011738,48.97999954223633,0.029899676552820553
175,2008-04-22,50.52000045776367,52.97999954223633,50.0,51.88000106811523,562500.0,-0.025462957001135766,-1.4833313730040405,-0.8553462137333842,79.34613675303345,72.06412263614746,-3.060303361413588,-7.202865211161956,-12.166928804785059,-2.78949395239799,18.08438972708581,2.979999542236328,5.303283890929208,6.014500427246091,-2.8512887850610866,14.880289639553268,1.5816058210925021,10.44739503339968,-2.078891038005665,55.167416372327835,-24.807184211805335,4.432894606153587,4,-2.0250015258789062,-6.150001525878906,-13.442501068115234,4.470001220703125,-5.74000167846679,1,0.06017420601705825,-1.4207129409586123,51.84000015258789,-2.0967738533045504,50.25,1.4661646371806805,50.02000045776367,0.06017420601705825
176,2008-04-23,51.4000015258789,51.95000076293945,49.63000106811523,50.9000015258789,449800.0,0.01741886500675971,1.9000023841880478,-0.3676468938280489,79.81744778971961,72.82090555338314,-3.308424219026925,-7.7019768133685105,-12.824301006945014,-3.5823643555448754,18.994303730474897,2.319999694824226,5.347333205640858,6.402001380920403,-2.858083600740045,15.662086362580851,1.7719588900901826,11.032043871750624,-1.9271142952482734,64.2276785852739,-16.09134815405818,4.630042490830224,4,-2.3000030517578054,-6.730001449584954,-14.322502136230462,2.504997253417976,-4.450000762939446,2,-0.01906621260390773,-1.4833313730040405,50.52000045776367,-1.4207129409586123,51.84000015258789,-2.0967738533045504,50.25,-0.01906621260390773
177,2008-04-24,51.81000137329102,52.7599983215332,48.709999084472656,50.93999862670898,796600.0,0.007976650491064552,1.9241907185686467,1.740005493164091,75.9516632887578,73.68214979682641,-3.3372694493134745,-7.477804436324043,-12.952671201404627,-3.892224870691571,20.118503137007597,4.049999237060547,5.333348471929213,6.166001129150395,-3.1025982746775895,15.43460053297838,1.5317014272363991,10.80030083106439,1.789997100830071,63.39473774538116,-14.417626878711566,4.634299701913993,4,-2.710002899169929,-7.140001296997077,-14.430002212524421,0.09999847412108664,-5.479999542236335,3,-0.1385832872970587,1.9000023841880478,51.4000015258789,-1.4833313730040405,50.52000045776367,-1.4207129409586123,51.84000015258789,-0.1385832872970587
178,2008-04-25,51.9000015258789,52.4900016784668,50.849998474121094,52.11999893188477,536600.0,0.0017371192858965934,2.4166630241715974,-0.25286978330835275,75.37128972885665,75.42065223507383,-2.882258129164562,-6.743175709818523,-12.8231784295212,-3.871125090055365,21.816383267276763,1.6400032043457031,5.32342801106217,5.513001251220693,-3.21837842512506,14.244380927566446,1.1473114130478166,9.87869108939357,1.602196960449227,70.41943961876612,-5.77716842012606,4.3656898381728775,4,-2.8000030517578054,-7.230001449584954,-14.970002174377434,-2.475002288818345,-6.430000305175767,4,-0.12736031630086964,1.9241907185686467,51.81000137329102,1.9000023841880478,51.4000015258789,-1.4833313730040405,50.52000045776367,-0.12736031630086964
179,2008-04-28,52.0,53.02999877929688,51.16999816894531,52.11999893188477,442400.0,0.0019267528165916037,-1.0898852806477342,0.5454561217943131,72.73972631373219,76.85651777892956,-2.052085250297594,-6.196884499123513,-12.654152927172113,-3.8950386661181966,23.49249160278353,1.8600006103515696,5.062778569773272,5.00099964141846,-3.4870530950975223,13.489052377934442,0.7569732731604688,9.245026009676451,1.4063544982910159,76.1574339801246,2.0971059876377325,4.244026368257992,4,-1.835000991821289,-6.915000915527344,-15.070000648498535,-2.75,-5.720001220703118,0,-0.16442306225116432,2.4166630241715974,51.9000015258789,1.9241907185686467,51.81000137329102,1.9000023841880478,51.4000015258789,-0.16442306225116432
180,2008-04-29,49.86999893188477,52.33000183105469,49.52999877929688,52.06000137329102,499900.0,-0.040961559002215875,1.0512817646516388,18.25018278920323,64.28570603879032,75.93349326482547,0.7930902309532328,-3.535377487750246,-10.287227207109119,-1.6790104969218689,24.88368210858977,2.8000030517578054,4.985445843567014,2.418498611450204,-5.636456003346552,10.47345322624696,-1.6089786959481742,6.445975918848582,3.442428458129875,26.85185021660783,-44.36051638061332,4.027477307398378,4,0.6550006866455007,-4.750000000000007,-12.677499771118171,-0.6199989318847727,-1.9899978637695455,1,-0.09965906381498357,-1.0898852806477342,52.0,2.4166630241715974,51.9000015258789,1.9241907185686467,51.81000137329102,-0.09965906381498357
181,2008-04-30,50.58000183105469,51.25,48.0,49.86999893188477,1059300.0,0.01423707468170754,2.170732887354739,-0.32420187564448827,61.28609318070545,73.83661574490705,0.37315700472876046,-3.5309256289106656,-10.709774301974434,-2.3120354065982696,26.121296188855247,3.25,5.325847983091137,2.5600013732910156,-4.601183867145899,9.72118661372793,-1.0205912469274452,6.140593993509476,2.64037699284912,51.29229537139833,-15.757953948058066,3.5805926202184577,4,0.21999740600585938,-5.460002899169922,-13.057502746582031,-1.3300018310546875,-6.0800018310546875,2,-0.11466988615640517,1.0512817646516388,49.86999893188477,-1.0898852806477342,52.0,2.4166630241715974,51.9000015258789,-0.11466988615640517
182,2008-05-01,50.25,51.4000015258789,49.36999893188477,50.45000076293945,742900.0,-0.006524353877189415,-1.0714281543704498,-0.281690065171959,62.60052244955565,72.17425765409553,0.8260871602748594,-2.4931168593033988,-10.088612729286751,-1.9028398873226138,27.67397557346839,2.0300025939941264,5.6156854494524,1.6994995117187486,-4.3304625399463035,7.729461563383801,-1.3154815141137775,4.714480537551275,2.761563670947652,44.73162119364403,-19.774119227690832,3.0149810258325274,5,0.37000083923339844,-5.130001068115234,-12.122499465942383,-1.0,-9.84000015258789,3,-0.06567162660817005,2.170732887354739,50.58000183105469,1.0512817646516388,49.86999893188477,-1.0898852806477342,52.0,-0.06567162660817005
183,2008-05-02,49.9900016784668,52.0,49.79999923706055,51.5,553900.0,-0.005174095950909563,-1.3280391883791196,7.549962806843541,69.80568429599762,71.24491887101652,1.1681719797627892,-1.7917876817958742,-9.488372549180902,-1.5602043332927877,28.41229376111291,2.200000762939453,5.326114857573856,1.1010011672973619,-4.406475034939234,6.608477369533958,-1.6527369338209326,3.8547392684156563,2.8210994456429503,39.562667224841135,-26.768221175649614,2.753738101118296,5,0.5249977111816406,-4.870002746582031,-11.86250114440918,-0.7400016784667969,-11.240001678466797,4,-0.07321463741795897,-1.0714281543704498,50.25,2.170732887354739,50.58000183105469,1.0512817646516388,49.86999893188477,-0.07321463741795897
184,2008-05-05,56.0,56.77999877929688,50.22999954223633,50.7400016784668,2908000.0,0.12022400719626325,-1.0859861565422357,-3.483446469127444,77.85087421183324,71.07877858866094,-4.682040483309478,-7.2023201971199455,-15.089336736763606,-7.550774960037373,29.41914375754963,6.789997100830085,4.925543573541404,6.495999526977542,0.6893881708930607,12.302610883062023,3.5926938489352978,9.399305205019786,-8.0,91.11618578881686,23.12676881802693,2.903305678042242,5,-3.6100006103515625,-9.290000915527344,-17.872499465942383,-7.5,-18.139999389648438,0,-0.18803569248744412,-1.3280391883791196,49.9900016784668,-1.0714281543704498,50.25,2.170732887354739,50.58000183105469,-0.18803569248744412
185,2008-05-06,54.75,57.25,53.0,56.20000076293945,1472900.0,-0.022321428571428603,1.3943667117624872,-0.27566563225001217,67.64525886858664,69.7263131529795,-3.094314616583354,-5.494480498484599,-13.450256630171701,-6.24882019895162,30.195053092978107,4.25,4.635182441466895,4.776499557495114,-1.1367979479269437,10.689797062917172,1.819850804784089,7.73314831020614,-6.574400024414061,72.97297297297297,7.906712801690446,2.9566487527110286,5,-2.125,-7.0,-16.472498893737793,-6.25,-17.639999389648438,1,-0.1547032186429793,-1.0859861565422357,56.0,-1.3280391883791196,49.9900016784668,-1.0714281543704498,50.25,-0.1547032186429793
186,2008-05-07,56.04999923706055,57.56000137329102,54.0,55.56000137329102,1631600.0,0.02374427830247572,1.028489576427572,-0.3379293834137001,68.1517114922287,68.85965184225405,-4.096093734954067,-6.25679892577481,-14.323540577890427,-7.541629011075152,30.842518022867417,3.5600013732910227,4.222562567981356,5.531498908996582,-0.5176134815264533,11.580611299519617,2.5069427137350644,8.5560551042581,-7.511423260498049,81.56286097551879,18.646917042100256,3.0245561952615168,5,-3.269998550415039,-8.144998550415039,-17.657498359680176,-9.674999237060547,-17.770000457763665,2,-0.14576268118025726,1.3943667117624872,54.75,-1.0859861565422357,56.0,-1.3280391883791196,49.9900016784668,-0.14576268118025726
187,2008-05-08,55.0,57.709999084472656,54.27000045776367,56.36000061035156,1597600.0,-0.018733260505850002,-1.439715602113505,-2.775523550019503,63.62593206205943,67.5546121014988,-2.8452109807402906,-4.83568393179668,-12.955002433046445,-6.535659104924775,31.423141189852377,3.4399986267089844,3.863121291950243,4.0884996414184585,-2.056955737649595,10.233955020486512,1.0157719518844317,7.161227330952485,-5.920138499633794,65.73958107775087,2.6902425336167255,3.072727689534026,5,-2.145000457763672,-7.020000457763672,-16.587498664855957,-8.625,-15.049999237060547,3,-0.19090909090909092,1.028489576427572,56.04999923706055,1.3943667117624872,54.75,-1.0859861565422357,56.0,-0.19090909090909092
188,2008-05-09,54.02000045776367,55.97999954223633,53.6500015258789,54.63999938964844,1059600.0,-0.01781817349520598,-2.426475744358557,0.4558813629682819,56.48038152416437,65.74801823599127,-1.713005509790797,-3.438947773717615,-11.685462521916307,-5.732294326236435,31.891489121668716,2.329998016357429,3.382774574072201,2.7320001602172823,-3.191539532516252,8.655539852950817,-0.22976968614948134,5.693770006584046,-4.249727950668948,50.66846453835785,-9.759961466077911,2.9617698463667668,5,-1.1650009155273438,-5.540000915527344,-15.337499618530273,-7.645000457763672,-12.880001068115234,4,-0.2519437337101236,-1.439715602113505,55.0,1.028489576427572,56.04999923706055,1.3943667117624872,54.75,-0.2519437337101236
189,2008-05-12,52.2599983215332,53.9900016784668,50.11000061035156,53.79999923706055,1473600.0,-0.032580565000301154,3.0416555736135007,2.4838767235385686,55.040549387062654,64.72077860802153,0.0980688826542675,-1.1412546800493288,-9.61074907200647,-4.141634275786274,31.975201147152088,3.9099998474121094,3.0149268621412944,0.5934980392456026,-4.4581393435688454,5.645135422060051,-1.9323206521616214,3.1193167306528267,5.450000762939453,28.28944924795236,-31.44934072593968,2.525818691407223,5,0.595001220703125,-2.029998779296875,-12.897499084472656,-5.884998321533203,-12.579998016357422,0,-0.2585150929093418,-2.426475744358557,54.02000045776367,-1.439715602113505,55.0,1.028489576427572,56.04999923706055,-0.2585150929093418
190,2008-05-13,55.86000061035156,56.56000137329102,52.59000015258789,52.59000015258789,2504400.0,0.06888638355227461,-1.4281349632704243,-2.1233756582825944,61.16115699481334,64.70689680958907,-2.864085497674374,-4.1656703913835,-12.894141602592505,-7.881225691279084,32.341039385793714,4.30000305175782,2.745976437026215,3.692500305175784,-0.8919760629440106,8.276976673295579,1.4002621211158868,5.984738489235681,1.6979985046386687,75.65790992694853,15.805875928771066,2.292238184059897,5,-2.3200016021728516,-5.600000381469727,-16.072500228881836,-9.485000610351562,-15.220001220703125,1,-0.32223415329974725,3.0416555736135007,52.2599983215332,-2.426475744358557,54.02000045776367,-1.439715602113505,55.0,-0.32223415329974725
191,2008-05-14,53.88999938964844,55.97999954223633,50.68000030517578,50.9000015258789,3763700.0,-0.03526675974181892,-2.090378288924923,0.9143723074015637,54.828220890403976,63.84330774746111,-0.4192758403977024,-1.9067223914698346,-10.568445138963156,-6.0671989868378375,31.70264351686891,5.299999237060547,2.518200852029885,1.476999092102048,-2.9104039046117336,5.8644020888158295,-0.7167024062548393,3.670700590458935,3.5190397552490182,49.73683602922059,-9.267733090583569,2.19370149835689,5,-0.13500022888183594,-3.3400001525878906,-13.38749885559082,-7.5149993896484375,-15.139999389648438,2,-0.31137500407023744,-1.4281349632704243,55.86000061035156,3.0416555736135007,52.2599983215332,-2.426475744358557,54.02000045776367,-0.31137500407023744
192,2008-05-15,54.4900016784668,55.43999862670898,54.02999877929688,54.6500015258789,814300.0,0.011133833653997227,-1.6110971789048425,-0.05351169288475273,55.87301439014084,62.29523331347702,-0.3962543975058068,-2.2711141982894816,-10.839066289912786,-6.83037156187325,30.750529012844787,1.5499992370605398,2.5964633179066112,1.853501319885254,-2.475656613829429,6.182659253599937,-0.3110776469720875,4.018080286742595,2.77305669573974,67.90698527172167,9.918924673042767,2.1645789668573405,5,-0.5800018310546875,-3.94000244140625,-13.542501449584961,-8.115001678466797,-17.040000915527344,3,-0.29748582124885004,-2.090378288924923,53.88999938964844,-1.4281349632704243,55.86000061035156,3.0416555736135007,52.2599983215332,-0.29748582124885004
193,2008-05-16,54.70000076293945,55.20000076293945,53.75,55.0,827400.0,0.0038539012296570085,3.14285480733075,1.8749970197650023,56.09205742770024,59.8775870041289,0.14764763924425495,-2.2457790663342507,-10.778474936468811,-7.1974298065644575,29.187247042773066,1.4500007629394531,2.733960498443615,1.8410003662109347,-2.4287257334532626,6.110726465875132,-0.29386268362116397,3.9758634160430333,2.419996455989981,71.16278464587481,14.833852774923514,2.1348630498321,5,-0.7900009155273438,-3.545001983642578,-13.492500305175781,-15.579999923706055,-16.84000015258789,4,-0.2696526470616336,-1.6110971789048425,54.4900016784668,-2.090378288924923,53.88999938964844,-1.4281349632704243,55.86000061035156,-0.2696526470616336
194,2008-05-19,53.38999938964844,55.5,52.88000106811523,54.59000015258789,1018800.0,-0.023948836472020174,-1.3603621560968984,4.0000127156898895,58.247420745403,58.83338276821962,1.1717030493951341,-0.857675148677643,-9.120806380552338,-6.059128516187144,27.736816301270107,2.6199989318847727,2.8738169282353923,0.4534990310668974,-3.7945627719429567,4.701560834076751,-1.670531870438026,2.577529932571821,3.5897978971094417,46.088411431893014,-13.392120895081028,2.1240309015049257,5,0.5200004577636719,-2.2350006103515625,-11.69999885559082,-14.189998626708984,-14.59000015258789,0,-0.22944371867468316,3.14285480733075,54.70000076293945,-1.6110971789048425,54.4900016784668,-2.090378288924923,53.88999938964844,-0.22944371867468316
195,2008-05-20,53.56000137329102,53.72000122070313,51.5,52.18000030517578,653100.0,0.00318415406604311,1.6117649698751113,-1.1500001589456244,57.16345807328142,57.61246572166992,0.9109434939504126,-0.8308485094353202,-8.85017905383554,-6.600376115521563,26.030844805227936,2.220001220703132,2.9731902226685563,0.471500968933114,-3.627429305040927,4.570431242907155,-1.577964168053903,2.520966105920131,3.282399979938731,54.33965061686556,-5.921488045935256,2.0494651369870187,5,0.34999847412108664,-2.4050025939941477,-11.870000839233406,-14.36000061035157,-18.340000152587898,1,-0.25914863166969293,-1.3603621560968984,53.38999938964844,3.14285480733075,54.70000076293945,-1.6110971789048425,54.4900016784668,-0.25914863166969293
196,2008-05-21,50.41999816894531,53.5,48.75,53.0,1475800.0,-0.05862589850327282,1.653629927669967,-1.8695650972055886,50.36001293862137,56.13847470795458,3.540687035927384,2.352589338779623,-5.378833177953098,-3.892766038594239,24.56339644872936,4.810001373291023,2.237525654151483,-2.619502067565918,-6.8254551167214,1.5864509815895644,-4.722478592143659,-0.5165255429881768,6.28775516942688,24.74071361400463,-35.936345956166974,2.10297652457774,5,2.2350025177001953,1.8000011444091797,-8.729997634887695,-11.21999740600586,-14.519996643066406,2,-0.1939706294023742,1.6117649698751113,53.56000137329102,-1.3603621560968984,53.38999938964844,3.14285480733075,54.70000076293945,-0.1939706294023742
197,2008-05-22,44.63000106811523,51.790000915527344,44.25,50.33000183105469,2082500.0,-0.11483532945457864,-1.3343645608877965,2.2093010533288413,40.80302107194275,54.39654576881884,8.61049133200303,7.986574448787586,0.6066211500534848,1.370735039400678,23.840471303628192,7.540000915527344,1.6782157133668107,-8.050499153137217,-13.682327566811054,-2.41867073946338,-10.866413359974132,-5.234584946300302,11.759442136722079,3.3777872721353535,-57.49279791813552,2.815914206836917,5,5.7749996185302805,6.349998474121101,-1.4525022506713796,-4.45500183105468,-10.139999389648423,3,-0.13174996476341216,1.653629927669967,50.41999816894531,1.6117649698751113,53.56000137329102,-1.3603621560968984,53.38999938964844,-0.13174996476341216
198,2008-05-23,45.290000915527344,46.349998474121094,40.40999984741211,44.0,2973900.0,0.014788255245721693,2.483874215525053,-0.22631591980035054,27.490552253797404,51.33543497623381,7.355412167005056,7.17378282202943,0.16119252039298715,0.26144999253255463,23.351584246807654,5.939998626708984,0.9636081616644532,-7.059999275207517,-13.589024026368655,-0.5309745240463783,-10.324511650788082,-3.795486899626951,10.371075697019727,32.33930429933315,-23.68486058525511,3.264512375580568,5,3.1949996948242188,3.769998550415039,-0.4525012969970703,-4.42500114440918,-10.270000457763672,4,-0.17310664592854985,-1.3343645608877965,44.63000106811523,1.653629927669967,50.41999816894531,1.6117649698751113,53.56000137329102,-0.17310664592854985
199,2008-05-27,43.45000076293945,45.349998474121094,42.79999923706055,45.349998474121094,731200.0,-0.04062707254123854,1.6842129567352577,-1.4728653974675159,26.825276444190237,47.52033713727569,8.732620040403816,8.791121112583305,2.2104124701852186,1.697260005137828,22.706884210417773,2.549999237060547,0.2972933222710452,-8.472499465942384,-16.121594978892546,-0.8234039529922228,-12.297047222417461,-4.647951709467307,10.990989708396818,22.839974469331516,-29.75803822408553,3.82454775647508,5,4.744998931884766,5.60999870300293,2.837498664855957,-1.1500015258789062,-10.500000000000007,1,-0.12865362610892894,2.483874215525053,45.290000915527344,-1.3343645608877965,44.63000106811523,1.653629927669967,50.41999816894531,-0.12865362610892894
200,2008-05-28,44.900001525878906,46.15999984741211,43.560001373291016,44.900001525878906,843900.0,0.03337170857258598,1.0634936012909437,-0.0,27.272741410131133,44.458617195023145,6.218377329487616,7.325259450563948,1.0904094801077306,-0.14206437740551792,22.687079436068792,2.7099990844726562,-0.15841246659111619,-6.773998832702638,-15.00467096792606,1.4566733025207839,-10.889334900314353,-2.6586627650909236,8.418509695543435,34.3010055471934,-14.028668362869666,4.115336067611713,5,3.0549983978271484,4.159997940063477,1.5324974060058594,-2.6000022888183594,-15.380001068115234,2,-0.1358575073834355,1.6842129567352577,43.45000076293945,2.483874215525053,45.290000915527344,-1.3343645608877965,44.63000106811523,-0.1358575073834355
201,2008-05-29,44.77999877929688,44.88999938964844,43.560001373291016,44.599998474121094,584200.0,-0.0026726668709099455,5.649964714184898,100.0,28.347467640556204,41.40022311173596,5.4872743199712275,7.366126362597456,1.4787645844265,-0.33061120770414476,23.321637753480402,1.3400001525878906,-0.4997881849512069,-6.604001426696769,-15.387146185000468,2.17914333160693,-10.995573805848622,-2.2124290475449158,7.505831532204638,38.40068999754968,-7.407563765376096,4.39157237915185,5,3.1750011444091726,4.280000686645501,1.6525001525878835,-2.4799995422363352,-17.309999465942393,3,-0.21348811565876202,1.0634936012909437,44.900001525878906,1.6842129567352577,43.45000076293945,2.483874215525053,45.290000915527344,-0.21348811565876202
202,2008-05-30,46.95000076293945,47.31999969482422,44.43999862670898,44.43999862670898,1236000.0,0.04845917916026887,-1.2948196151262423,13.944432670706902,35.74022774912697,39.138908703005605,2.38617796736915,5.202980073180861,-0.3637671795443751,-2.7562461656929784,23.633861449677184,2.8800010681152415,-1.2820192735869114,-4.2689994812011705,-13.263291777878642,4.725292815476301,-8.766145629539906,0.22814666713756537,4.385763111434912,94.64545672857959,47.40917637209883,4.497146148338737,5,1.0049991607666016,2.1099987030029297,-0.0650014877319336,-4.650001525878906,-20.15999984741211,4,-0.23535674243871363,5.649964714184898,44.77999877929688,1.0634936012909437,44.900001525878906,1.6842129567352577,43.45000076293945,-0.23535674243871363
203,2008-06-02,46.33000183105469,48.68000030517578,45.88000106811523,47.599998474121094,721400.0,-0.013205514841528432,-1.580646635680272,-0.5059743275651903,37.46301640931857,36.829530443440675,1.893115051335144,5.833825263847132,0.5832492567954972,-2.393769570677783,23.620529973603333,2.799999237060554,-1.8511153286758386,-4.705998420715332,-13.951016813858814,4.53901997242815,-9.328507617287073,-0.08348922414359095,4.131700921162697,60.034046815669065,9.971460221125525,4.622509196571743,6,0.7349987030029297,2.7299976348876953,0.554997444152832,-3.4250030517578125,-15.10000228881836,0,-0.25555794700296364,-1.2948196151262423,46.95000076293945,5.649964714184898,44.77999877929688,1.0634936012909437,44.900001525878906,-0.25555794700296364
204,2008-06-03,45.47000122070313,47.77000045776367,43.88999938964844,46.34000015258789,547800.0,-0.01856249895019657,1.0804297824599585,0.685040339779282,25.155442900525685,33.27308431313448,1.689150186922788,6.181421053373789,1.6977049023518802,-1.7922004031901722,22.56423633872996,3.8800010681152344,-2.5838393619060156,-5.039499092102041,-14.293564965790978,4.214566781586896,-9.666532028946513,-0.4124661552575688,4.1875652991298296,37.30469230213316,-9.126985990794743,4.6270329368444685,6,1.4849987030029226,3.5899982452392507,1.4149980545043874,-2.565002441406257,-14.510002136230476,1,-0.229821871176494,-1.580646635680272,46.33000183105469,-1.2948196151262423,46.95000076293945,5.649964714184898,44.77999877929688,-0.229821871176494
205,2008-06-04,46.27999877929688,47.13000106811523,44.47999954223633,45.11999893188477,467700.0,0.017813889088372115,-1.1721336207907187,-1.333334794904972,30.734183112351417,31.092436554660043,-0.292918041754362,4.958565033083268,1.0939569622314735,-2.912511874236152,21.349910242887553,2.650001525878899,-3.3977442071829955,-3.8060014724731346,-13.018110685953097,5.406107741006828,-8.412056079213116,0.8000531342668467,2.637762406742411,53.124960418782464,6.817599307790928,4.606054606739982,6,-0.17999839782715554,2.7800006866455007,1.3450002670288015,-3.375000000000007,-16.12999916076661,2,-0.2880293510794244,1.0804297824599585,45.47000122070313,-1.580646635680272,46.33000183105469,-1.2948196151262423,46.95000076293945,-0.2880293510794244
206,2008-06-05,47.88000106811523,47.9000015258789,46.5,46.68000030517578,610900.0,0.03457221977140801,1.2580639207036406,1.0344835524044045,34.07229354222545,30.34457794024701,-2.5603581273174854,2.861831529533923,-0.31241278540388606,-4.793362485863874,19.905734193893505,1.620002746582017,-4.202794327593466,-1.797499275207528,-10.612065530325452,7.017066979910396,-6.20478240276649,2.609783852351434,0.35713921083389266,83.29855774208177,38.08247098499322,4.407283127558963,6,-3.335000991821282,1.1799983978271555,-0.05750179290770774,-4.975002288818352,-17.340000152587884,3,-0.38345865080980646,-1.1721336207907187,46.27999877929688,1.0804297824599585,45.47000122070313,-1.580646635680272,46.33000183105469,-0.38345865080980646
207,2008-06-06,44.5,47.56000137329102,44.08000183105469,47.47000122070313,848700.0,-0.07059317027388445,1.2095224485742673,-2.4749994436903564,28.678936739682243,30.476620660900878,0.893191653530927,5.707491846154383,3.3116900649181957,-1.7504062030710514,18.56108933688373,3.7999992370605398,-5.15069379387274,-4.652500343322757,-13.382650808929448,4.077650122283934,-9.017575576126106,-0.28742511051940767,3.400001525878899,12.734874608774598,-27.99294345266928,4.3650752328033455,6,1.239999771118164,4.559999465942383,3.4599990844726562,-1.595001220703125,-12.75,4,-0.38269664464371933,1.2580639207036406,47.88000106811523,-1.1721336207907187,46.27999877929688,1.0804297824599585,45.47000122070313,-0.38269664464371933
208,2008-06-09,40.40999984741211,44.400001525878906,39.650001525878906,44.02999877929688,1676300.0,-0.09191011578849195,1.1788968711639802,1.2188543582577238,25.69289239256736,30.350800210720557,4.713881654774909,9.197126905143811,7.662938795400855,2.050868873752883,17.7725103849235,4.849998474121094,-5.871181238592143,-8.06200046539307,-17.301514074132186,1.1775131433460473,-12.681757269762628,-3.442243661023511,7.49000167846679,9.212100867069136,-29.56376716140362,4.619756804369557,6,3.7550010681152344,8.270000457763672,7.460000038146973,2.4949989318847656,-6.259998321533203,0,-0.33704526066106877,1.2095224485742673,44.5,1.2580639207036406,47.88000106811523,-1.1721336207907187,46.27999877929688,-0.33704526066106877
209,2008-06-10,38.75,39.400001525878906,37.0,39.0,1427900.0,-0.04107893723534417,3.5714181913301264,0.06906079385770318,23.73182318807669,29.957364852714505,6.299538266485314,10.32232732433529,9.482597195424816,3.5013707384295287,18.651314564611056,3.4099998474121094,-5.8997350945603415,-9.046500396728518,-19.06273210893103,0.969731315473993,-14.054616252829774,-4.038384540627263,8.810001373291023,16.0550436240319,-19.894862297873356,5.008115856101254,6,4.090000152587891,8.604999542236328,9.067499160766602,4.154998779296875,-5.450000762939446,1,-0.19406452794228835,1.1788968711639802,40.40999984741211,1.2095224485742673,44.5,1.2580639207036406,47.88000106811523,-0.19406452794228835
210,2008-06-11,37.86000061035156,39.459999084472656,37.61999893188477,39.25,596200.0,-0.022967726184475845,1.0331520822795404,5.55999755859375,25.790292258135835,29.6732342546678,6.801103590888715,10.323985397172535,10.491032839873185,4.315400224270384,18.880784954963104,1.8400001525878835,-5.680711988422225,-9.03649978637695,-19.23512979183505,1.162130219081149,-14.135814789106,-3.9371847836479006,8.432800598144539,7.889912751936226,-28.260179769656876,5.09931500272905,6,4.979999542236328,9.494998931884766,11.689998626708984,6.634998321533203,-4.1399993896484375,2,-0.1822504335615972,3.5714181913301264,38.75,1.1788968711639802,40.40999984741211,1.2095224485742673,44.5,-0.1822504335615972
211,2008-06-12,37.11000061035156,39.18999862670898,36.77000045776367,38.5,614800.0,-0.019809825354174415,-1.3381628267832262,1.0,32.009572879955144,29.258717046982042,7.094790834104103,10.279446303337465,11.405099000801243,4.9581117314237275,19.89082873260683,2.4199981689453054,-5.309093902709137,-8.94749984741211,-19.47911029453465,1.584110599710428,-14.213305070973384,-3.681694623850838,8.067664453125005,3.151066948461639,-35.61010072712912,5.26580522356127,6,5.614999771118164,10.129999160766602,13.077499389648438,7.619998931884766,-2.670001983642578,3,-0.18755054910669677,1.0331520822795404,37.86000061035156,3.5714181913301264,38.75,1.1788968711639802,40.40999984741211,-0.18755054910669677
212,2008-06-13,38.27999877929688,38.97000122070313,37.27999877929688,37.27999877929688,497900.0,0.03152784019677313,-2.3800048828125,-0.7194247763324002,33.629143070543904,28.832731120451523,5.102166115779518,8.256061194265449,10.40228284664476,3.676001022216873,20.955456531066545,1.8600006103515696,-5.0292876562109186,-6.967001533508295,-17.258435214196915,3.3244321471803246,-12.112718373852609,-1.8212846931639817,5.72059323937988,19.790276673004588,-18.965989385963415,5.145716840344311,6,4.055002212524407,8.960000991821282,12.062501907348626,6.835000991821282,-3.979999542236328,4,-0.20219430800911076,-1.3381628267832262,37.11000061035156,1.0331520822795404,37.86000061035156,3.5714181913301264,38.75,-0.20219430800911076
213,2008-06-16,39.95000076293945,40.5,37.86999893188477,38.060001373291016,565700.0,0.043625967526043086,-1.317177196555696,1.8899993896484375,41.76083075607853,30.67777421551295,2.717792784725148,5.717507288286626,8.806903561167154,1.8655751542500667,21.96935344312108,2.6300010681152273,-4.764790745779678,-4.55949954986572,-14.084099234119307,4.965100134387868,-9.321799391992514,0.20280029226107388,3.03830843720948,85.25471033353548,42.647505168039594,4.762299842126795,6,2.385000228881836,6.715000152587891,10.467498779296875,5.279998779296875,-6.000000000000007,0,-0.20525658589089124,-2.3800048828125,38.27999877929688,-1.3381628267832262,37.11000061035156,1.0331520822795404,37.86000061035156,-0.20525658589089124
214,2008-06-17,41.13999938964844,43.36999893188477,40.61000061035156,40.63000106811523,986100.0,0.029787199098451955,-9.03637145492758,0.2698404689051651,41.039081185399695,31.822762890296094,0.9487635776251224,3.7552475241857337,7.691419891647705,0.43494430868228307,23.00766747503796,3.4199981689453196,-4.849056716348741,-2.7570009231567383,-11.412971099647791,5.8989692533343145,-7.084986011402265,1.5709841650887881,-4.369998931884766,66.21212033638695,21.62254452541766,4.327985088245528,6,1.1950016021728516,5.525001525878906,9.52750015258789,4.215000152587891,-8.229999542236328,1,-0.16990758306934595,-1.317177196555696,39.95000076293945,-2.3800048828125,38.27999877929688,-1.3381628267832262,37.11000061035156,-0.16990758306934595
215,2008-06-18,39.68000030517578,40.97999954223633,39.08000183105469,40.70000076293945,993200.0,-0.035488553868088246,1.4050634133857411,-2.0000074798231493,38.57527207918434,32.32309383884708,1.5355806540810377,4.344837201546298,9.156990009281884,1.6845736170631085,24.727330489133912,2.05999755859375,-5.029620029185281,-3.5229999542236357,-11.071780568814233,4.025780660366962,-7.2973902615189346,0.25139035307166324,-2.7779998779296875,44.09091697251679,-1.2285733624137052,3.774390307295299,6,2.4850006103515625,6.9850006103515625,11.862499237060547,6.029998779296875,-6.680000305175781,2,-0.16078631600421212,-9.03637145492758,41.13999938964844,-1.317177196555696,39.95000076293945,-2.3800048828125,38.27999877929688,-0.16078631600421212
216,2008-06-19,40.63999938964844,41.02999877929688,38.61000061035156,39.63999938964844,421300.0,0.024193525128260562,1.7191009309582046,-0.980391716874792,35.0544710300714,33.03148653777921,-0.625156705048326,2.755872710498494,8.220602027758147,0.7006349594759769,26.10606048880847,2.4199981689453196,-4.877303934765585,-2.0740009307861342,-8.885383315713845,4.737381454141577,-5.47969212324999,1.3316902616777213,-3.6086389923095723,55.1724224329248,15.427577346131947,3.405691192463855,6,-0.05499839782714844,5.7350006103515625,11.260000228881836,5.069999694824219,-9.549999237060547,3,-0.17027554805298373,1.4050634133857411,39.68000030517578,-9.03637145492758,41.13999938964844,-1.317177196555696,39.95000076293945,-0.17027554805298373
217,2008-06-20,38.75,40.15999984741211,38.27999877929688,39.209999084472656,674000.0,-0.04650589119176629,-1.6857128843984672,-0.45999908447265625,33.065230649442896,33.8506352329876,0.4061399907892991,4.408812713663735,10.048583977995477,2.569831879790897,26.413079928542903,2.3600006103515554,-5.03716645595744,-3.6700002670288114,-10.638945464226424,3.298944930168801,-7.154472865627618,-0.18552766843000512,-1.591866831970215,16.00001942027686,-20.303521147417232,3.484472598598807,6,1.3199996948242188,7.385000228881836,13.402499198913574,6.959999084472656,-5.360000610351555,4,-0.11122584189138107,1.7191009309582046,40.63999938964844,1.4050634133857411,39.68000030517578,-9.03637145492758,41.13999938964844,-0.11122584189138107
218,2008-06-23,37.45000076293945,39.18999862670898,37.04999923706055,38.86999893188477,444100.0,-0.033548367408014146,1.0776717726882241,3.0869586850878368,32.42769082892781,34.816842748637725,1.3880791681378497,5.3664858975596985,11.291135580603957,3.9305143883910603,26.048836970464507,2.1399993896484304,-5.471731280416712,-4.5779994964599595,-11.746353161166354,2.590354168246435,-8.162176328813153,-0.9938226641067658,5.91999816894532,6.329138373321254,-28.614782922559446,3.5841768323531955,6,2.6199989318847656,8.684999465942383,14.779998779296875,8.259998321533203,-4.200000762939453,0,-0.0841121885635886,-1.6857128843984672,38.75,1.7191009309582046,40.63999938964844,1.4050634133857411,39.68000030517578,-0.0841121885635886
219,2008-06-24,37.86000061035156,38.900001525878906,37.0,37.099998474121094,514300.0,0.010947926276622333,-2.9583402872151887,-0.5352134621377349,31.22212565430057,35.42037979265603,0.9371027834319179,4.760287043579368,10.88529624337334,3.5695082625999106,25.668773648460295,1.9000015258789062,-5.4789601239844785,-3.8884996414184556,-11.256536990644733,3.479537707807822,-7.572518316031598,-0.20448096680531336,5.383598327636726,21.33997198137136,-10.83720653222436,3.6840186746131405,6,2.2099990844726562,8.274999618530273,14.67249870300293,7.849998474121094,-2.0100021362304688,1,-0.10327521881611001,1.0776717726882241,37.45000076293945,-1.6857128843984672,38.75,1.7191009309582046,40.63999938964844,-0.10327521881611001
220,2008-06-25,38.79999923706055,39.45000076293945,37.86999893188477,37.86999893188477,372100.0,0.024828278171024953,-2.3978522851260036,1.2236811725141703,29.136019937408093,35.10109613237302,0.16144274342012466,3.520350068462122,9.923393115267167,2.677281568500618,25.48999351016925,1.5900001525878906,-5.000527065985992,-2.643500900268556,-9.967133517170645,4.680131716633532,-6.3053172087196,1.0183154081824881,4.193855743408207,44.66500700465707,18.171354953187873,3.6618163084510433,6,1.385000228881836,6.445001602172852,13.732500076293945,6.909999847412109,-2.9599990844726562,2,-0.15180411096561297,-2.9583402872151887,37.86000061035156,1.0776717726882241,37.45000076293945,-1.6857128843984672,38.75,-0.15180411096561297
221,2008-06-26,35.220001220703125,38.34000015258789,34.72999954223633,37.02999877929688,1215900.0,-0.09226799192660606,-1.5878132084191299,-1.9462332953231232,28.87066851032192,34.572376736792805,3.8500213065791513,6.690436847580884,13.33820806455369,6.3005264368704985,25.543413001630455,4.069999694824219,-4.357828660333752,-5.745499038696288,-13.39298383706798,1.901985759675405,-9.569241437882134,-1.9217566395104413,7.534099560546878,9.023971471967245,-18.416525076469483,3.8237423991858455,6,3.829998016357422,8.894998550415039,17.312498092651367,10.489997863769531,-2.5800018310546804,3,-0.06303240044745251,-2.3978522851260036,38.79999923706055,-2.9583402872151887,37.86000061035156,1.0776717726882241,37.45000076293945,-0.06303240044745251
222,2008-06-27,35.900001525878906,36.20000076293945,33.130001068115234,35.09999847412109,2374000.0,0.01930721980713801,3.3857090697053422,-0.44199123250716793,37.84366479263153,34.13713607418758,3.125605820966207,5.417932692687884,12.463993170794623,5.67183870069853,26.601794397750446,3.0699996948242188,-3.750934887876525,-4.512998771667483,-11.933298379135103,2.907300835800136,-8.22314857540129,-0.8028489679336772,6.372653181030273,43.829123283537044,13.501108967412925,3.710149803733809,6,2.3499984741210938,6.559999465942383,16.537498474121094,9.80999755859375,-2.730003356933601,4,-0.1339833194665374,-1.5878132084191299,35.220001220703125,-2.3978522851260036,38.79999923706055,-2.9583402872151887,37.86000061035156,-0.1339833194665374
223,2008-06-30,34.490001678466804,36.34000015258789,34.459999084472656,35.560001373291016,575600.0,-0.03927576009699296,-2.327421140758345,-1.3374945163935783,38.360654985905434,33.839533163132664,4.112085422745771,6.214025290910861,13.651975117015283,7.162357046688896,28.155740327734513,1.8800010681152344,-3.414760510022056,-5.330998611450191,-12.652211411040305,1.9902141881399231,-8.991605011245248,-1.670392211655134,7.051240737338858,21.518998038328164,-10.175979053872052,3.6606063997950558,6,2.5899982452392507,6.414999008178704,16.202498435974114,11.744997024536126,0.7999992370605398,0,-0.03189336721619018,3.3857090697053422,35.900001525878906,-1.5878132084191299,35.220001220703125,-2.3978522851260036,38.79999923706055,-0.03189336721619018
224,2008-07-01,35.02000045776367,35.439998626708984,32.549999237060554,34.080001831054695,1256700.0,0.015366736836889272,2.2471995113744656,-0.878503640006559,42.08472247000283,34.22947209544583,2.930883974690339,5.123691911060277,12.850281241009512,6.752223212371753,29.42450989061152,2.8899993896484304,-3.176216122220012,-4.2784997940063505,-11.3908168662296,2.833817278216898,-7.834658330117975,-0.7223412578947261,5.848342650226755,35.7971112243848,1.0458874241896225,3.556158536111626,7,1.7699985504150462,5.594999313354492,13.7524995803833,11.404998779296875,0.5900001525878906,1,-0.05054255952675968,-2.327421140758345,34.490001678466804,3.3857090697053422,35.900001525878906,-1.5878132084191299,35.220001220703125,-0.05054255952675968
225,2008-07-02,32.950000762939446,35.83000183105469,32.75,35.279998779296875,623400.0,-0.059109071038442096,-1.2564119761951673,-2.4787249152852158,39.20041054560296,34.690132041615996,4.409550345985458,6.475858309365236,14.661484543500201,8.931427472670798,30.70044851256528,3.0800018310546875,-3.343532491662998,-5.681999588012701,-12.533149147477737,1.1691499714523346,-9.107574367745215,-2.2564248082801868,7.086507957957991,6.908488128321151,-30.524667788591955,3.425574779732517,7,3.404998779296882,7.664999008178718,15.677498817443855,13.4749984741211,3.849998474121101,2,0.08801206810421158,2.2471995113744656,35.02000045776367,-2.327421140758345,34.490001678466804,3.3857090697053422,35.900001525878906,0.08801206810421158
226,2008-07-03,29.520000457763672,32.84999847412109,28.309999465942386,32.560001373291016,1149800.0,-0.10409712369517365,1.5082901281402838,1.3047225337469979,29.64683726570489,34.310310554534,6.812728293695379,8.917028699865462,17.759126327132122,12.381061221025789,32.583648331646295,4.64000129699706,-3.7110022837191963,-8.1939998626709,-14.74108008819632,-1.64691963714548,-11.46753997543361,-4.92045974990819,9.767857314750074,15.068504213624893,-23.580307124975924,3.27354011276271,7,4.359999656677246,8.97499942779541,18.987499237060547,16.904998779296875,7.459999084472656,3,0.21409212726357119,-1.2564119761951673,32.950000762939446,2.2471995113744656,35.02000045776367,-2.327421140758345,34.490001678466804,0.21409212726357119
227,2008-07-07,27.46999931335449,29.96999931335449,26.0,29.53000068664551,2456200.0,-0.06944448213482457,1.7006810665068168,0.6776318266120251,21.50683558291685,33.096882193866115,7.928119298808102,10.145956839665121,19.432877702125165,14.463563898210733,34.07519600231192,3.9699993133544886,-3.9911786833721763,-9.392500972747808,-16.61809803553132,-2.1669039099642937,-13.005299504139568,-5.779702441356047,10.500515462370696,14.216627578932655,-17.771112787293415,3.612798531391758,7,5.255001068115238,9.870000839233402,21.03750038146973,18.95499992370606,8.579999923706058,0,0.1882053223707425,1.5082901281402838,29.520000457763672,-1.2564119761951673,32.950000762939446,2.2471995113744656,35.02000045776367,0.1882053223707425
228,2008-07-08,26.790000915527344,28.0,25.85000038146973,27.5,1447700.0,-0.024754219687823764,1.5146207831956877,0.3446595199780736,16.45627863030377,31.456232524533142,7.752204128484223,10.28033956495549,19.718065816737777,15.138269944763053,34.73724303823851,2.14999961853027,-4.34578039136548,-9.391499423980711,-17.696085642356998,-1.086913205604425,-13.543792533168855,-5.239206314792568,9.504641791596313,9.418841658552122,-17.486279770511928,4.152293109188143,7,5.859999656677246,10.47499942779541,21.717498779296875,19.934999465942383,7.829998016357429,1,0.23814845223540648,1.7006810665068168,27.46999931335449,1.5082901281402838,29.520000457763672,-1.2564119761951673,32.950000762939446,0.23814845223540648
229,2008-07-09,31.229999542236328,32.650001525878906,27.649999618530273,28.5,3833400.0,0.16573342571763727,-1.257337048716178,-3.845074735925898,32.66310262885486,31.848130601360563,2.5399390831309887,5.531687638733075,14.923486203082575,10.740458945204665,34.334227406969845,5.8600006103515625,-4.42680791447264,-4.575500774383542,-13.069236825737264,3.918235276970176,-8.822368800060403,-0.32863274870668135,3.3935003927826983,53.90779939205659,27.971311692597713,4.246868025676859,7,0.8650007247924805,5.645001411437988,16.832500457763672,15.495000839233398,3.3800010681152273,2,0.13000324792833107,1.5146207831956877,26.790000915527344,1.7006810665068168,27.46999931335449,1.5082901281402838,29.520000457763672,0.13000324792833107
230,2008-07-10,30.959999084472656,31.979999542236328,29.65999984741211,30.54999923706055,997700.0,-0.008645547925753783,-1.1187225110826606,0.15018311947270405,29.560803844597416,31.92481230516895,1.7666668542876067,5.542415139524991,14.897124359533251,11.045118403899053,33.9317433578417,2.3199996948242188,-4.423660331528666,-4.5005011558532715,-13.20088568702566,4.199883375319118,-8.850693421439466,-0.15030889026707683,2.2597409219784836,73.00000136239231,48.66475085552237,4.350192265586195,7,0.13500118255615234,5.91500186920166,17.047500610351562,15.76500129699707,3.6399993896484304,3,0.1501938521765338,-1.257337048716178,31.229999542236328,1.5146207831956877,26.790000915527344,1.7006810665068168,27.46999931335449,0.1501938521765338
231,2008-07-11,30.149999618530273,30.940000534057614,27.899999618530273,30.26000022888184,1004300.0,-0.02616277422141855,3.136052232763826,-0.2682942714390828,30.973444381569422,31.1614544817176,1.9912572313433685,6.11792273975415,15.372349893503618,11.903940518497237,33.47730421002607,3.059999465942383,-4.480648305791988,-4.96250057220459,-13.937527525945939,4.012526381536762,-9.450014049075264,-0.4749870953339155,2.500001907348633,63.23527225573948,36.28230544072496,4.487513476870676,7,0.9450006484985352,6.725001335144043,17.43000030517578,16.989999771118164,2.1499996185302805,4,0.22056383756778453,-1.1187225110826606,30.959999084472656,-1.257337048716178,31.229999542236328,1.5146207831956877,26.790000915527344,0.22056383756778453
232,2008-07-14,30.540000915527344,31.70000076293945,29.270000457763672,31.35000038146973,941400.0,0.012935366564892803,2.218542962705666,7.363590650575464,34.070997002762255,30.68482581692391,0.8504124311696764,5.394929776875543,14.655842773405269,11.566323711098235,32.89878495811679,2.4300003051757777,-4.603650893617235,-4.185499382019046,-13.252467666181026,4.8814689021429345,-8.71898352410004,0.34798476006194434,-4.690000534057614,68.97058448164583,37.78090345731349,4.533484142080991,7,0.3000001907348633,6.1649999618530344,16.26249885559082,16.634998321533203,1.3099994659423864,0,0.2108709375786142,3.136052232763826,30.149999618530273,-1.1187225110826606,30.959999084472656,-1.257337048716178,31.229999542236328,0.2108709375786142
233,2008-07-15,31.75,33.150001525878906,27.940000534057614,30.13999938964844,1337100.0,0.03962013910279416,1.362810279086828,-1.9876563850303515,36.41618001983507,30.05498776690527,-0.8818674219471347,3.730366764112347,13.13504812351244,10.439110047101593,32.720813637521395,5.210000991821293,-4.450887748906361,-2.565500259399414,-11.375701131064787,6.244700612265955,-6.9706006952321005,1.8396001764332723,-5.782999610900877,74.5454356296069,40.37031890480745,4.405100435832685,7,-0.909998893737793,3.3750009536743164,15.649999618530273,15.424999237060547,-0.75,1,0.13543304683655255,2.218542962705666,30.540000915527344,3.136052232763826,30.149999618530273,-1.1187225110826606,30.959999084472656,0.13543304683655255
234,2008-07-16,34.150001525878906,34.279998779296875,30.809999465942386,32.0,942800.0,0.07559059924028055,1.8796722204107188,1.335404168206764,40.292279115461575,30.176306496889563,-3.819966746756304,0.8219853950579932,10.251981476643323,8.13269850024841,33.43826101593115,3.4699993133544886,-4.60939697191791,0.1840011596679716,-8.020027184491859,8.388029503827802,-3.918013012411947,4.286015331747887,-7.895681091308592,97.96242522699096,62.4244082637443,4.102014172079916,7,-4.0850019454956055,0.45999813079834695,12.272499084472656,13.02499771118164,-4.020002365112305,2,0.01376273455360466,1.362810279086828,31.75,2.218542962705666,30.540000915527344,3.136052232763826,30.149999618530273,0.01376273455360466
235,2008-07-17,33.299999237060554,35.25,33.09999847412109,34.220001220703125,898800.0,-0.02489025624711083,-2.2575694085211775,-0.427907595677859,45.47596165600278,31.935098095811554,-3.257675479964167,1.2327084053029225,10.639379188639943,9.065432311377904,33.740578467447385,2.1500015258789134,-4.724214426147839,-0.3470010757446218,-8.099249328396404,7.405247176907157,-4.223125202070513,3.529123050581269,-6.564138101806648,73.46937875192982,33.14915194248982,3.8761241263258897,7,-2.7499990463256907,1.3100004196166992,11.797500610351555,13.874999999999993,-3.299999237060554,3,0.03933938148061755,1.8796722204107188,34.150001525878906,1.362810279086828,31.75,2.218542962705666,30.540000915527344,0.03933938148061755
236,2008-07-18,33.720001220703125,34.459999084472656,32.540000915527344,33.02000045776367,582900.0,0.012612672470428743,-1.3132510185932038,-0.760868753965002,44.79961831192753,34.523185065701625,-3.3740741295625973,0.28216267507202275,9.710205910840003,8.738629276953503,34.00571794760329,1.9199981689453125,-4.983804927570851,0.4190008163452177,-6.602341099510745,7.440342732201181,-3.0916701415827603,3.9296717742731992,-6.303008976269531,79.0697826118154,37.57436836818506,3.510670957927981,7,-3.1700010299682617,0.8899984359741282,11.377498626708984,13.454998016357422,-3.6700019836425746,4,0.02609718925151361,-2.2575694085211775,33.299999237060554,1.8796722204107188,34.150001525878906,1.362810279086828,31.75,0.02609718925151361
237,2008-07-21,34.439998626708984,34.779998779296875,33.11999893188477,33.880001068115234,526700.0,0.021352235466818525,1.6774237213051095,0.7999956403507338,49.87665749721612,38.23656049535856,-3.354124795715528,-0.8192904805360826,8.512755426915554,8.065070510749365,34.17147769627745,1.6599998474121023,-5.009709455821927,1.3544982910156236,-5.212537661171524,7.921534243202771,-1.9290196850779537,4.638016267109197,-6.396365761830079,88.91926904967849,43.042324883455564,3.2835179760935747,7,-2.9899988174438477,0.17000102996826882,10.542501449584961,12.80000114440918,-5.129999160766598,0,-0.06213703469746401,-1.3132510185932038,33.720001220703125,-2.2575694085211775,33.299999237060554,1.8796722204107188,34.150001525878906,-0.06213703469746401
238,2008-07-22,34.299999237060554,34.990001678466804,33.049999237060554,33.790000915527344,652000.0,-0.004065023090327857,1.0529091558634065,0.9107152588555986,48.18913183596881,39.96167485170455,-2.276165477727581,-0.9774980945280589,8.19542403325142,8.239190543279854,34.04757459686028,1.94000244140625,-4.482750050066244,1.3719989776611428,-4.898707081948217,7.6427050372705025,-1.7633540521435336,4.507352007465823,-5.6798570013719605,78.60358899391252,30.1523800303965,3.135353029804679,7,-2.7249994277954173,0.3100004196166992,10.487501144409173,12.94000053405761,-4.30999946594239,1,-0.07142853965266693,1.6774237213051095,34.439998626708984,-1.3132510185932038,33.720001220703125,-2.2575694085211775,33.299999237060554,-0.07142853965266693
239,2008-07-23,33.950000762939446,34.299999237060554,33.34999847412109,34.110000610351555,570800.0,-0.010204037373357733,2.5185402346756516,-0.3137262235120718,52.75330398789212,42.53861931207063,-1.676009767867889,-0.9859989833131309,8.131334351163638,8.641260421355327,33.90590519568823,0.9500007629394673,-3.5263869312467335,1.2175004959106346,-4.635681930153041,7.07068292197431,-1.7090907171212066,4.144091708942472,-4.799469906105941,52.02953224194453,-1.6072949020884408,2.926591213031838,7,-2.3750009536743093,0.6599988937378072,10.55000019073487,13.289999008178718,-2.8900012969970597,2,-0.08689250947410088,1.0529091558634065,34.299999237060554,1.6774237213051095,34.439998626708984,-1.3132510185932038,33.720001220703125,-0.08689250947410088
240,2008-07-24,32.90999984741211,34.47999954223633,32.330001831054695,34.380001068115234,670100.0,-0.030633310520058243,1.5748503814701362,9.187516391292945,60.74825393546365,45.846931484725545,-0.3691302580220892,-0.4320378342846496,8.620568018482139,9.704821153193478,34.08811267257462,2.1499977111816335,-2.350806180481136,0.47199954986572124,-4.641782532742134,5.5857816324735765,-2.0848914914382064,3.028890591169649,-3.2715114591252856,21.804437955952885,-35.19452817385433,2.556891041303928,7,-1.3149995803833008,0.5299997329711985,11.590001106262207,14.329999923706055,-2.039999008178711,3,-0.08447282587465932,2.5185402346756516,33.950000762939446,1.0529091558634065,34.299999237060554,1.6774237213051095,34.439998626708984,-0.08447282587465932
241,2008-07-25,33.0,33.360000610351555,32.31999969482422,33.0,400400.0,0.0027347357339768674,1.88888653414152,-0.0,70.02172664916955,49.841457000993024,-0.013793772431512252,-0.7345428938227698,8.032999543692327,9.666606862615197,33.588201752350834,1.0400009155273366,-1.813026717514127,0.6729997634887681,-4.280383735176244,5.626383262153777,-1.8036919858437344,3.149691512821274,-2.9125906827761234,25.468157302568063,-35.41643089765449,2.4766917493325047,7,-1.4049997329711914,0.4399995803833079,11.415000915527344,14.239999771118164,-3.3199996948242188,4,-0.09090909090909094,1.5748503814701362,32.90999984741211,2.5185402346756516,33.950000762939446,1.0529091558634065,34.299999237060554,-0.09090909090909094
242,2008-07-28,31.09000015258789,33.759998321533196,30.81999969482422,32.959999084472656,587200.0,-0.05787878325491236,-1.4398330397124197,-100.0,64.29520935939976,52.93912692761132,2.2154011317457005,0.8396780083711981,9.393635096417924,11.597693114901332,32.90010828024028,2.9399986267089773,-1.1935119802650007,-0.9965000152587891,-5.679123295705736,3.686123265188158,-3.3378116554822626,1.3448116249646844,-0.5895835807419232,6.474828041396295,-58.40329559141128,2.3413116402234735,7,1.9399995803833008,1.9149999618530273,12.390000343322754,16.149999618530273,-2.1599998474121094,0,-0.0334512997884554,1.88888653414152,33.0,1.5748503814701362,32.90999984741211,2.5185402346756516,33.950000762939446,-0.0334512997884554
243,2008-07-29,33.389999389648445,34.34000015258789,29.03000068664551,29.75,1157700.0,0.07397874640631374,-1.0905517871638377,-1.9465248496049683,58.37209144153551,54.94799496384176,0.19277244646674774,-1.630555454880323,6.552901121153376,9.298678045871988,32.39802220592847,5.309999465942379,-0.4846575631824379,1.35849933624268,-3.2301561071005622,5.947154779585922,-0.9358283854289411,3.652827057914301,1.8600006103515554,79.99999300055413,13.166851614742882,2.294327721671622,7,-1.2499990463256907,-0.7399988174438548,9.712500572204583,13.85000038146972,-6.889999389648445,1,-0.12219227308434566,-1.4398330397124197,31.09000015258789,1.88888653414152,33.0,1.5748503814701362,32.90999984741211,-0.12219227308434566
244,2008-07-30,33.25,34.27000045776367,31.979999542236328,32.56999969482422,380300.0,-0.004192853914572026,-1.462365767820373,0.18681330197735457,58.96633059294493,56.44692484572421,0.21420708414213863,-1.718044094654374,6.181621909446008,9.481809174444372,31.506579242922573,2.2900009155273438,0.1325106782314549,1.3069999694824226,-3.10379579512599,5.717795734090835,-0.8983979128217854,3.5123978517866306,1.8756000137329067,77.4311963208112,10.908102795481355,2.205397882304206,7,-1.2399988174438406,-0.5999994277954102,9.852499961853027,13.989999771118164,-4.420000076293949,2,-0.09804511966561913,-1.0905517871638377,33.389999389648445,-1.4398330397124197,31.09000015258789,1.88888653414152,33.0,-0.09804511966561913
245,2008-07-31,35.849998474121094,36.560001373291016,32.11999893188477,32.759998321533196,909800.0,0.07819544283070967,-1.0320382272914193,4.5441158321085275,69.57417261217562,59.199653101307334,-2.2194315300126632,-4.310651743881323,3.08453507567026,6.982013747782204,30.384074580603958,4.440002441406243,0.7140345686989846,3.761998558044432,-0.9673477547059051,8.49134487079477,1.3973254016692636,6.126671714419601,-6.819997787475582,90.57101149500404,22.65581588008557,2.364673156375169,7,-3.054997444152832,-3.199997901916504,7.252501487731934,11.39000129699707,-7.229997634887695,3,-0.1336122513822824,-1.462365767820373,33.25,-1.0905517871638377,33.389999389648445,-1.4398330397124197,31.09000015258789,-0.1336122513822824
246,2008-08-01,35.84000015258789,36.68999862670898,34.59000015258789,35.31999969482422,415500.0,-0.0002788932206070349,-1.1212110703310816,0.16828492947748488,68.68829530606496,61.289835080068315,-2.097679901614484,-4.008411518593192,2.688307146583064,7.052617685777676,28.429895578452197,2.0999984741210866,1.0532017414800237,3.436000251770018,-1.4139084471622567,8.285908950702296,1.0110459023038771,5.860954601236159,-6.65939945220947,88.90341119185675,20.249198904468358,2.424954349466139,8,-2.9800004959106445,-3.744999885559082,6.875,11.399999618530273,-9.40999984741211,4,-0.13867185525097225,-1.0320382272914193,35.849998474121094,-1.462365767820373,33.25,-1.0905517871638377,33.389999389648445,-0.13867185525097225
247,2008-08-04,32.639999389648445,35.68000030517578,32.59999847412109,35.68000030517578,627000.0,-0.08928573519295546,1.0263163838688594,-5.846150460330838,52.752008319202226,61.79682135598314,0.916521674187976,-0.4229108977851226,5.623179334863686,10.257868366593705,26.24845254951329,3.240001678466804,1.221237990610895,-0.022500514984123754,-4.2800648610712955,4.235063831103048,-2.151282688027713,2.106281658059462,-3.159022772216801,47.12793307843922,-19.922634136449837,2.1287821730435863,8,0.2200002670288015,-1.3699998855590891,8.94250011444091,13.579999923706048,-6.5399990081787145,0,-0.09068624815634674,-1.1212110703310816,35.84000015258789,-1.0320382272914193,35.849998474121094,-1.462365767820373,33.25,-0.09068624815634674
248,2008-08-05,33.169998168945305,34.970001220703125,32.630001068115234,33.11999893188477,633800.0,0.016237708002682982,-3.5437118296933043,-0.01644711250090512,46.57341373899669,61.11016688388365,0.23398116435678418,-0.4747708461779254,4.807467213153352,9.739927218229496,23.92886582394212,2.3400001525878906,1.3928163764997024,0.18849840164183718,-3.0506908773258985,3.427687680609573,-1.4310962378420342,1.808093041125705,-3.4006606711425675,25.265368535463622,-36.31047701895575,1.619594639483868,8,-0.3099985122680593,-1.89999866485595,7.185002326965339,12.25000190734864,-8.369998931884755,1,-0.12782629176443938,1.0263163838688594,32.639999389648445,-1.1212110703310816,35.84000015258789,-1.0320382272914193,35.849998474121094,-0.12782629176443938
249,2008-08-06,35.290000915527344,36.34000015258789,33.380001068115234,33.540000915527344,594200.0,0.06391326088666616,-1.8599029187045508,35.000534065776336,56.390501621798,60.625972182365246,-1.87290967984584,-2.3979575067196635,2.4798127308490194,7.650180348955459,23.11799529776035,3.1700019836425852,1.432373283608321,2.1055010795593248,-1.1800620167450617,5.391064175863711,0.4627195314071315,3.748282627711518,-5.2438369725683565,69.36547473368076,8.910152235129203,1.642781548152194,8,-2.4300012588500977,-4.020001411437988,3.7024993896484375,10.129999160766602,-9.430000305175785,2,-0.2490790787046936,-3.5437118296933043,33.169998168945305,1.0263163838688594,32.639999389648445,-1.1212110703310816,35.84000015258789,-0.2490790787046936
250,2008-08-07,35.61000061035156,35.97999954223633,33.84999847412109,35.0,440500.0,0.009067715684966782,2.1555607046177774,0.34857177734375,56.10859784295671,59.080068981674934,-1.9776033457451234,-2.4788192682876584,1.904853385564401,7.41194296968451,22.263304320762643,2.1300010681152415,1.5335163713595605,2.193000698089598,-1.0878662536918284,5.473867649871025,0.5525672221988884,3.8334341739803115,-5.298083280042576,73.59418151429503,14.853444054434696,1.640433475890713,8,-2.7500009536743164,-4.340001106262207,3.092498779296875,9.519998550415039,-10.079999923706051,3,-0.19039597221109328,-1.8599029187045508,35.290000915527344,-3.5437118296933043,33.169998168945305,1.0263163838688594,32.639999389648445,-0.19039597221109328
251,2008-08-08,36.79999923706055,37.5,35.110000610351555,35.56999969482422,412800.0,0.03341754019411791,-1.2232576129905581,2.016390674637917,57.40276467522174,58.314241794544046,-2.8741315405489303,-3.3150358818425616,0.4723349198014972,6.278244871996662,20.80249281067264,2.3899993896484446,1.58896462224277,3.050499343872069,-0.1838455114077604,6.284844199151898,1.4333269162321542,4.6676717715119835,-6.232958654895562,85.71427459272283,29.518977337992695,1.6171724276399144,8,-3.534998893737793,-5.124999046325684,1.6850004196166992,8.329999923706055,-10.879999160766602,4,-0.2222825697667199,2.1555607046177774,35.61000061035156,-1.8599029187045508,35.290000915527344,-3.5437118296933043,33.169998168945305,-0.2222825697667199
252,2008-08-11,36.97999954223633,38.540000915527344,36.45000076293945,37.5,976200.0,0.004891312742053122,-1.6455731348400602,-0.42276475714635725,58.38548504915181,58.31572997316808,-2.381178173732309,-3.1492960195838293,-0.023050191606856174,6.170214470856266,19.399848571887784,2.0900001525878906,1.5896399370170542,2.9084997177124023,-0.2621303618889499,6.079129797313758,1.3231846779117262,4.4938147575130785,-5.996981395001242,73.60403699546431,19.40701066300501,1.5853150398006775,8,-1.7199993133544922,-4.784998893737793,-0.7924995422363281,6.029999732971191,-13.129999160766598,0,-0.2852893284925808,-1.2232576129905581,36.79999923706055,2.1555607046177774,35.61000061035156,-1.8599029187045508,35.290000915527344,-0.2852893284925808
253,2008-08-12,36.04999923706055,37.95000076293945,35.54999923706055,35.86999893188477,573700.0,-0.025148737606488947,-4.853664436773696,-0.3461541283057487,56.34057603780054,58.023979467040924,-1.1557120273211723,-1.9822649227978957,0.5942435476886416,7.167507426342397,18.567488607799604,2.4000015258789062,1.4389291915595024,1.7634994506835966,-1.3264452107576261,4.853444112124819,0.21852711996298524,3.308471781404208,-4.462422468362082,51.74415209109734,-2.6143961404502747,1.5449723307206105,8,-0.7199993133544922,-3.8549985885620117,-1.0174989700317383,5.805000305175781,-7.649999618530273,1,-0.2760055219463611,-1.6455731348400602,36.97999954223633,-1.2232576129905581,36.79999923706055,2.1555607046177774,35.61000061035156,-0.2760055219463611
254,2008-08-13,34.61999893188477,35.279998779296875,32.490001678466804,34.40999984741211,1321700.0,-0.03966713829235502,2.647057943552399,1.1666596024245335,55.044245995129806,56.409543176258055,0.5465332866933537,-0.5430928652023184,1.7161978583401734,8.622838773974848,18.43299760466692,3.559997558593743,1.4891165403687836,0.3099992752075238,-2.7827220806283677,3.4027206310434117,-1.236361402710422,1.8563599531254695,-2.476228231439997,35.206570611946916,-22.308599979944297,1.5463606779179446,8,0.8950023651122976,-1.5249986648559641,0.33750152587889914,7.160000801086419,-3.8799991607666087,2,-0.28365106868273393,-4.853664436773696,36.04999923706055,-1.6455731348400602,36.97999954223633,-1.2232576129905581,36.79999923706055,-0.28365106868273393
255,2008-08-14,34.610000610351555,35.11999893188477,33.950000762939446,34.450000762939446,565600.0,-0.0002888019018396637,-1.0172384876696716,0.7619073569482031,54.77178742248495,54.86326452252694,0.4046987410625107,-0.45315391599852006,1.385570125498738,8.627231211768212,18.625942650732096,1.1699981689453267,1.5173222114556353,0.23450088500975852,-2.823447864093815,3.2924496341133285,-1.2944734895420282,1.7634752595615453,-2.1199989318847514,35.04130907816075,-25.43176565594517,1.528974374551785,8,0.9050006866455149,-1.3900003433227468,-0.1249999999999929,7.169999122619636,-7.960000991821282,3,-0.25281710042452143,2.647057943552399,34.61999893188477,-4.853664436773696,36.04999923706055,-1.6455731348400602,36.97999954223633,-0.25281710042452143
256,2008-08-15,34.59999847412109,35.11999893188477,33.709999084472656,35.11999893188477,337100.0,-0.00028899555198147464,4.423071562190394,-3.2500059604702507,61.72344331911844,55.860090633628744,0.24619952641159415,-0.39404731068831467,0.9962262627593077,8.613948551054953,18.716726316090597,1.4099998474121165,1.5595108117204006,0.1804988861083885,-2.86302717710749,3.224024949324267,-1.3412641454995509,1.7022619177163278,-2.1099967956542827,34.87598449151951,-31.08795849556521,1.52176303160794,8,0.9150028228759837,-1.379998207092278,-0.6149978637695241,7.180001258850105,-9.339998245239247,4,-0.2621386759383657,-1.0172384876696716,34.610000610351555,2.647057943552399,34.61999893188477,-4.853664436773696,36.04999923706055,-0.2621386759383657
257,2008-08-18,32.299999237060554,34.75,31.979999542236328,34.709999084472656,500900.0,-0.06647396932057115,1.2248984663088922,4.634611011260542,46.35938429705208,55.83630958452378,2.78586084745659,1.8312999606047313,2.970883867107453,10.91952482911946,19.10720717033137,2.770000457763672,1.1323792798170587,-2.012500381469721,-5.200054250429339,1.1750534874898975,-3.6062773159495265,-0.41872344698991526,6.24000167846679,5.3601277955272755,-56.39821083755653,1.5937769344798083,8,2.960000991821282,0.9400014877319265,1.6850013732910085,9.480000495910637,-8.000000000000004,0,-0.19752319849736377,4.423071562190394,34.59999847412109,-1.0172384876696716,34.610000610351555,2.647057943552399,34.61999893188477,-0.19752319849736377
258,2008-08-19,31.85000038146973,32.189998626708984,31.1299991607666,32.009998321533196,573400.0,-0.013931853443343134,3.0769323879704653,0.06638919095172323,45.41884847797168,54.61723701298752,3.384883745501053,2.2011964676873212,3.2154573264934463,11.402079824316072,19.679417337714806,1.1700000762939524,0.6892145478466745,-2.3399992942810037,-5.712519667878997,1.0325210793169894,-4.02625948108,-0.6537391074820071,6.5588005065917905,17.34942859966136,-40.67380816560107,1.6862601867989966,8,2.9849996566772425,1.3900003433227504,1.922500610351559,9.929999351501461,-8.220001220703129,1,-0.2511773910261673,1.2248984663088922,32.299999237060554,4.423071562190394,34.59999847412109,-1.0172384876696716,34.610000610351555,-0.2511773910261673
259,2008-08-20,31.0,32.5,30.3700008392334,31.96999931335449,616500.0,-0.02668760977360174,1.0985206308342064,6.062573761697943,32.0768702450203,51.94704505766126,3.9809960222762584,2.9711931057699914,3.8994347505043123,12.236593547892966,20.354156677289847,2.1299991607666016,0.7256043066590365,-3.042499637603761,-6.704807456514395,0.6198081813068761,-4.873653547059078,-1.2113457281484443,7.117648818969727,13.263145552442651,-38.964095514448076,1.8311539094553182,8,3.455000877380371,2.785000801086426,1.9825010299682617,10.779999732971191,-8.540000915527344,2,-0.08387098004741056,3.0769323879704653,31.85000038146973,1.2248984663088922,32.299999237060554,4.423071562190394,34.59999847412109,-0.08387098004741056
260,2008-08-21,30.1299991607666,30.78000068664551,29.75,30.78000068664551,630600.0,-0.02806454320107732,2.169225442210383,0.6701051402098933,30.159831559525756,48.920052489250594,4.46103686926152,3.8179951768429277,4.6185718428851885,13.06896629361271,20.830006136975005,1.25,0.822418988506854,-3.773500442504883,-7.808819569720313,0.2618186847105477,-5.791160006112598,-1.7558408788971676,7.522790779418948,7.076335872439898,-38.83812325333642,2.0176595636077153,8,4.01500129699707,3.655001640319824,2.207500457763672,11.65000057220459,-10.029998779296875,3,0.020245623210831898,1.0985206308342064,31.0,3.0769323879704653,31.85000038146973,1.2248984663088922,32.299999237060554,0.020245623210831898
261,2008-08-22,30.0,31.190000534057614,29.95000076293945,30.229999542236328,634700.0,-0.004314608841273326,-6.515195302114118,0.3538446189419796,38.33922499637734,46.692690261164536,3.9392745065270915,3.9123039598959863,4.617264612369041,13.185906533439173,21.25186548750223,1.239999771118164,0.5623860202756958,-3.753499603271486,-8.138139054267967,0.6311398477249917,-5.945819328769723,-1.5611798777732488,7.020566744970708,5.0,-39.07716950308425,2.1923197254982387,8,3.8500003814697266,3.785000801086426,2.5799999237060547,11.779999732971191,-9.649999618530273,4,-0.11166667938232422,2.169225442210383,30.1299991607666,1.0985206308342064,31.0,3.0769323879704653,31.85000038146973,-0.11166667938232422
262,2008-08-25,30.04999923706055,30.40999984741211,29.559999465942386,30.11000061035156,387100.0,0.0016666412353516513,1.5757593272259522,0.26087605526343255,35.608861217866774,44.389166392283016,3.1322685125345266,3.9846928288692176,4.3961144175291444,13.116140662994813,21.307666583152837,0.850000381469723,0.25685821919904583,-3.651500320434568,-8.191072647633465,0.8880720067643324,-5.921286484034017,-1.3817141568351197,6.388922168312501,16.66665585403468,-28.559482480749203,2.26978616359945,8,2.3699998855590785,3.7350015640258754,2.5300006866455043,11.730000495910641,-9.689998626708991,0,-0.15940096937743753,-6.515195302114118,30.0,2.169225442210383,30.1299991607666,1.0985206308342064,31.0,-0.15940096937743753
263,2008-08-26,29.309999465942386,30.21999931335449,28.93000030517578,29.809999465942386,512800.0,-0.02462561696858634,-1.0476202009681905,8.333142602836514,18.39321757914645,40.3168299016182,3.1465491851232166,4.6413198047383695,4.89899821470031,13.774707641731293,20.96362974324219,1.2899990081787074,-0.22613070921443068,-4.1875000953674295,-9.134430585906085,0.7594303951712256,-6.6609653406367535,-1.714034850098102,6.441029745487601,10.644235105048537,-30.226032207576836,2.473465245269327,8,2.715000152587887,4.425001144409176,3.720000267028805,12.470000267028805,-11.680000305175785,1,-0.17093143364616414,1.5757593272259522,30.04999923706055,-6.515195302114118,30.0,2.169225442210383,30.1299991607666,-0.17093143364616414
264,2008-08-27,29.989999771118164,30.40999984741211,29.209999084472656,29.209999084472656,347400.0,0.02320028377912209,-2.076922324517967,-1.5600013732910156,21.38491799661533,36.60717774318824,1.945283174418364,3.904765320044625,3.9465316989733523,13.008737766905881,20.56174332721323,1.2000007629394531,-0.7798750175597533,-3.3444997787475614,-8.534621869234861,1.8456223117397386,-5.939560823991215,-0.7494387335039114,4.942505971561317,46.90262648631822,9.751531215927159,2.595061045243651,8,2.0349998474121094,3.7450008392333984,3.1024999618530273,11.789999961853027,-12.619998931884762,2,-0.2120707122004234,-1.0476202009681905,29.309999465942386,1.5757593272259522,30.04999923706055,-6.515195302114118,30.0,-0.2120707122004234
265,2008-08-28,31.059999465942386,31.28000068664551,30.059999465942386,30.059999465942386,482800.0,0.035678549616218636,-1.44000244140625,1.282050153443617,20.412368823065492,32.017058354737905,0.3562192237035653,2.590318278116694,2.65794895580051,11.831612253964966,20.987529622941157,1.2900009155273473,-1.2542286200563666,-2.035000133514398,-7.178230861193978,3.1082305941651818,-4.606615497354188,0.5366152303253919,3.152205624236654,90.6382474471969,57.16681116503624,2.571615363839789,8,0.7800006866455043,2.675001144409176,2.032500267028805,10.145001411437992,-11.939998626708988,3,-0.27688346842696243,-2.076922324517967,29.989999771118164,-1.0476202009681905,29.309999465942386,1.5757593272259522,30.04999923706055,-0.27688346842696243
266,2008-08-29,30.8700008392334,31.0,29.90999984741211,30.790000915527344,299300.0,-0.006117148421632246,5.411798695142407,0.07999992370605469,18.53758764524879,28.925747615648657,-0.043051581126732685,2.517984362032351,2.5917016498310943,11.915645753961655,21.50923455520162,1.149999618530277,-1.6438553787145977,-1.976498794555667,-7.040956011770945,3.087958422659611,-4.508727403163306,0.555729814051972,2.708339676745254,82.55320081455936,51.92104640377274,2.532228608607639,8,-0.1550006866455078,2.864999771118164,1.6474990844726562,10.33500003814698,-13.100000381469727,4,-0.3488824154509199,-1.44000244140625,31.059999465942386,-2.076922324517967,29.989999771118164,-1.0476202009681905,29.309999465942386,-0.3488824154509199
267,2008-09-02,29.68000030517578,31.43000030517578,29.399999618530273,31.40999984741211,346600.0,-0.03854876908669269,1.2937854933781614,-21.625014901175405,18.05415953244122,25.885226621700827,0.8227381963913842,3.6626447845582604,3.567274756202025,12.959910995511322,21.544209328254826,2.030000686645508,-2.095537021975815,-3.0184993743896484,-8.277625752051584,2.2406270032722873,-5.64806256322062,-0.3889361855586806,3.340539385506524,30.0,1.9541682929858126,2.6295631888309687,9,1.0349998474121094,4.055000305175781,2.8374996185302734,11.525000572204597,-10.399999618530273,1,-0.3143530939276652,5.411798695142407,30.8700008392334,-1.44000244140625,31.059999465942386,-2.076922324517967,29.989999771118164,-0.3143530939276652
268,2008-09-03,28.93000030517578,29.78000068664551,28.32999992370605,29.63999938964844,359700.0,-0.025269541519149175,1.9292895042057863,0.4104042036651994,19.37567060058302,24.47398221676335,1.246008421088213,4.299126314089584,4.131620506770496,13.568713566241911,21.703624471213807,1.4500007629394602,-2.7318640408422254,-3.556499481201172,-9.07122324356473,1.9582242811623871,-6.313861362382951,-0.7991376000193924,3.5996746592457427,19.35484863344649,-7.4635992720217,2.7573618811817795,9,0.9499998092651367,4.505000114440918,4.087499618530273,11.984999656677246,-11.579999923706055,2,-0.29623227115179074,1.2937854933781614,29.68000030517578,5.411798695142407,30.8700008392334,-1.44000244140625,31.059999465942386,-0.29623227115179074
269,2008-09-04,26.5,28.65999984741211,26.0,28.65999984741211,737200.0,-0.08399586171940121,1.4629629956678458,3.0422572291292655,15.371472056281647,22.830831160847335,3.3196522437754226,6.363075357757928,6.330684415484036,15.870693561158,22.72012806533072,2.9300003051757812,-3.014369475405143,-5.546999740600583,-11.504272193811602,0.4102727126104355,-8.525635967206092,-2.568363513995074,5.441720458721356,9.20810261324311,-15.885710428859763,2.9786362266055098,9,2.2150001525878906,5.770000457763672,5.895000457763672,14.175000190734863,-9.299999237060547,3,-0.3347170128012603,1.9292895042057863,28.93000030517578,1.2937854933781614,29.68000030517578,5.411798695142407,30.8700008392334,-0.3347170128012603
270,2008-09-05,28.82999992370605,29.20000076293945,26.309999465942386,26.56999969482422,640700.0,0.08792452542286977,-1.0791371102028722,-1.0462964761731504,29.436921465208428,21.84168632405079,0.878207720297091,3.6881863167054796,3.761757888213804,13.406560230212268,23.67355820037505,2.890001296997063,-3.2163164259522574,-2.8779997825622594,-8.752635606383624,2.9966360412591015,-5.815317694472942,0.05931812934842284,2.1610452616198863,52.11785938591099,27.093974918614407,2.9373179119106805,9,-0.11499977111816051,3.4400005340576207,3.50000095367432,11.845000267028812,-7.69000053405761,4,-0.39750257075267736,1.4629629956678458,26.5,1.9292895042057863,28.93000030517578,1.2937854933781614,29.68000030517578,-0.39750257075267736
271,2008-09-08,28.6200008392334,30.29999923706055,27.21999931335449,29.8799991607666,415600.0,-0.007284047347498435,1.9333353920603344,-0.5575213247463278,34.58961721547149,21.728436990451318,0.974329003320225,3.429785896698597,3.8408757060133993,13.429706186928371,25.110528550687434,3.079999923706062,-3.162402497606376,-2.6789989471435547,-8.188618341559547,2.8306204472724374,-5.433808644351551,0.07581075006444138,-2.6200008392333984,48.2504731488884,19.882538448880418,2.7548096972079956,9,0.09499931335449219,3.6499996185302734,4.102499961853027,12.054999351501465,-7.040000915527347,0,-0.3319356995607433,-1.0791371102028722,28.82999992370605,1.4629629956678458,26.5,1.9292895042057863,28.93000030517578,-0.3319356995607433
272,2008-09-09,26.43000030517578,28.68000030517578,26.28000068664551,28.54999923706055,538800.0,-0.07651993255903333,1.016805497008346,1.6825410761699207,30.190055880581,23.039196801721822,2.9020088896013405,5.047678846497419,5.8499266914735415,15.40161602781383,27.150077466995864,2.39999961853027,-3.0506948599076757,-4.341499519348144,-9.574166674936194,0.8911676362399064,-6.957833097142171,-1.725165941554117,-0.34400032043457074,10.000008871390555,-18.945357603703528,2.616333577794025,9,2.2849998474121094,5.840000152587891,6.047499656677246,13.355000495910652,-8.229999542236328,1,-0.3276579548777464,1.9333353920603344,28.6200008392334,-1.0791371102028722,28.82999992370605,1.4629629956678458,26.5,-0.3276579548777464
273,2008-09-10,26.10000038146973,26.979999542236328,26.01000022888184,26.59000015258789,515200.0,-0.012485808546942256,-1.8955200086542576,0.2311320839593678,31.382977258632323,24.150092275279263,3.049469881595126,4.8422963982877825,6.036867114760891,15.505719788201734,28.9985824980584,0.9699993133544886,-3.1382845734450235,-4.173999500274654,-9.180711911523975,0.8327129109746672,-6.677355705899313,-1.6706432946499916,4.19999885559082,2.3255906793622985,-27.42189138003395,2.503356205624661,9,2.6149997711181605,6.170000076293942,5.964999198913571,13.574999809265133,-7.10000038146973,2,-0.2613026664806577,1.016805497008346,26.43000030517578,1.9333353920603344,28.6200008392334,-1.0791371102028722,28.82999992370605,-0.2613026664806577
274,2008-09-11,24.79999923706055,25.809999465942386,23.54999923706055,25.60000038146973,1023200.0,-0.04980847223788332,2.704920493221873,1.632656159376581,30.38999039027391,25.25871689385798,3.9513776128669136,5.659027995243655,7.158666996050663,16.544584214686477,30.196572106155006,2.5500011444091797,-3.249701931828831,-4.983000659942622,-10.119544842590823,0.1535435227055757,-7.551272751266719,-2.4147285686185214,5.414200019836425,18.51851851851852,-13.514390468129932,2.5682720913240993,9,2.6900005340576136,6.245000839233395,7.26500034332275,14.020001411437985,-7.20999908447266,3,-0.3004031889024301,-1.8955200086542576,26.10000038146973,1.016805497008346,26.43000030517578,1.9333353920603344,28.6200008392334,-0.3004031889024301
275,2008-09-12,25.86000061035156,26.10000038146973,24.10000038146973,24.51000022888184,967100.0,0.04274199217340979,1.1857924408539418,-1.687498062851807,35.74380420410098,27.170518733730443,2.3201772732634502,4.121182784380956,5.9958400310326425,15.248035499649685,31.39673624075258,2.0,-3.1164131933901764,-3.4854992866516135,-8.375581014153223,1.404582440849996,-5.930540150402418,-1.0404584229008087,4.087630645751961,34.2222425672742,-1.1793314706648417,2.4450408637508043,9,1.6299991607666051,5.184999465942386,6.204998970031742,11.404999732971195,-7.760000228881832,4,-0.33488010993880546,2.704920493221873,24.79999923706055,-1.8955200086542576,26.10000038146973,1.016805497008346,26.43000030517578,-0.33488010993880546
276,2008-09-15,25.53000068664551,26.79999923706055,24.520000457763672,25.440000534057614,802600.0,-0.0127610176302142,-1.3626926619467243,0.0666667608567016,34.72973580774854,29.023360542097926,2.0261058355321673,3.93878459631026,6.32763577332096,15.323116564888839,32.43709301918975,2.2799987792968786,-3.0746230590299426,-3.361999320983884,-7.867465185485042,1.143466543517274,-5.614732253234461,-1.1092663887333067,4.161725288696289,38.596511448922875,0.7910123851208581,2.252732932250578,9,1.394998550415039,5.514999389648434,6.534998893737789,11.734999656677243,-9.51000022888184,0,-0.17195460943694518,1.1857924408539418,25.86000061035156,2.704920493221873,24.79999923706055,-1.8955200086542576,26.10000038146973,-0.17195460943694518
277,2008-09-16,25.920000076293945,26.0,24.440000534057614,24.45000076293945,1006900.0,0.015276121392838071,-1.0939593363449767,16.333298012120988,38.26989892504737,31.12271924481618,1.1696635353086826,3.2109305566514337,6.010088830271769,14.671331629059438,33.030213770335024,1.5599994659423864,-3.1176672142614557,-2.6529999732971206,-7.044484867747073,1.738484921152832,-4.848742420522097,-0.4572575260721443,3.5260568295166053,69.09622823231612,26.70435013756284,2.195742447224976,9,1.0049991607666051,5.125,6.550000190734863,11.345000267028809,-11.670000076293945,1,-0.1674382769989725,-1.3626926619467243,25.53000068664551,1.1857924408539418,25.86000061035156,2.704920493221873,24.79999923706055,-0.1674382769989725
278,2008-09-17,23.85000038146973,25.85000038146973,22.76000022888184,25.270000457763672,1354700.0,-0.07986109910228767,1.3953490263280588,-0.9659868976765321,30.618688982003235,32.81685445878525,2.7304173089401758,4.9021985577370835,8.15190294158121,16.463414086069857,33.58793042221604,3.159999847412106,-3.204794360056759,-4.322999668121334,-8.910681290771418,0.2646819545287542,-6.6168404794463775,-2.0291588567962897,5.360214217590819,26.980208420379743,-14.228020206408754,2.293840811325044,9,2.679999351501465,6.505000114440914,9.877500057220455,13.414999961853024,-11.490000724792486,2,-0.23689725484952395,-1.0939593363449767,25.920000076293945,-1.3626926619467243,25.53000068664551,1.1857924408539418,25.86000061035156,-0.23689725484952395
279,2008-09-18,28.399999618530273,28.399999618530273,22.3700008392334,23.440000534057614,1625100.0,0.19077564630127508,1.4314515694867231,-3.4929569140712737,43.115942315142156,34.33674566433344,-1.7005554688861544,0.15539366680328115,3.5849338419608614,11.65753747359416,33.45941084063464,6.029998779296875,-3.1001255523194686,0.3569995880126946,-4.0366323509551165,4.750631526980506,-1.8398163814712092,2.5538155574965984,0.4232021183195549,100.0,62.35742187869978,2.1968159694839056,9,-2.064999580383301,0.4250001907348633,5.3625006675720215,8.86500072479248,-16.15999984741211,3,-0.33098590650673865,1.3953490263280588,23.85000038146973,-1.0939593363449767,25.920000076293945,-1.3626926619467243,25.53000068664551,-0.33098590650673865
280,2008-09-19,30.739999771118164,30.790000915527344,28.1200008392334,30.10000038146973,1550000.0,0.08239437267672,6.216200054642837,0.12903215882679497,49.69724950925975,36.01537147475436,-4.1807839764967945,-2.2520261550313236,1.2635092046794512,9.106679258504322,32.765996074262674,2.6700000762939453,-2.9295897760598635,2.6664997100830092,-1.7960613876138751,7.129060807779894,0.43521916123456705,4.897780258931451,-8.369998931884766,99.40616218579433,64.65841406868886,2.2312805488484426,9,-4.159998893737793,-1.9949998855590785,3.5650010108947754,6.52500057220459,-19.679999351501465,4,-0.4277813830982974,1.4314515694867231,28.399999618530273,1.3953490263280588,23.85000038146973,-1.0939593363449767,25.920000076293945,-0.4277813830982974
281,2008-09-22,26.649999618530273,30.3799991607666,26.61000061035156,30.3799991607666,586400.0,-0.13305140478337474,1.0214471920040682,-5.8281298428820385,43.78333897763454,37.52573626331586,-0.446578308480877,1.6592002290675012,5.351054399220303,12.948560802649354,32.43272185912514,4.129999160766605,-2.515747388375427,-1.256000423431395,-5.665260326310587,3.1532594794477937,-3.4606303748709912,0.9486295280082011,-4.279998779296875,50.831338960993364,14.843444530400788,2.204629951439595,9,-0.06999874114990234,2.095000267028812,7.717501163482666,10.225001335144043,-14.519999504089355,0,-0.32082549191166077,6.216200054642837,30.739999771118164,1.4314515694867231,28.399999618530273,1.3953490263280588,23.85000038146973,-0.32082549191166077
282,2008-09-23,25.26000022888184,26.8700008392334,24.459999084472656,26.51000022888184,658400.0,-0.05215757634315088,1.4467007730082346,0.33512068455926947,42.66293474068866,38.77906487243324,0.8493180574734538,2.8163405510746493,6.709823469512987,14.085109044411201,32.19481768347075,2.410001754760742,-2.4533879128802596,-2.406499862670895,-6.8456759163813565,2.0326761910395668,-4.626087889526126,-0.18691183581566406,-2.721599388122563,34.32303282021431,-3.6131435585140395,2.21958802685523,9,1.3200006484985316,3.3000001907348597,9.1075005531311,11.615000724792477,-12.369999885559084,1,-0.3657957120900306,1.0214471920040682,26.649999618530273,6.216200054642837,30.739999771118164,1.4314515694867231,28.399999618530273,-0.3657957120900306
283,2008-09-24,24.29999923706055,25.51000022888184,24.21999931335449,25.01000022888184,418800.0,-0.038004789513962134,-1.9655164853956109,0.5680007934570312,45.3271013649615,40.43874386962075,1.70660529666063,3.5645147345606567,7.5877870900321405,14.787654875167174,31.787599650874682,1.2900009155273509,-2.5478854702456744,-3.1160008430480914,-7.726790976619345,1.4947892905231583,-5.421395909833716,-0.8106057762624665,-1.5965663948059117,22.92159596602568,-17.878138711131317,2.3053950667856253,9,2.2800016403198207,3.135001182556149,9.950001239776608,12.575001716613766,-10.949998855590824,2,-0.4135802285019433,1.4467007730082346,25.26000022888184,1.0214471920040682,26.649999618530273,6.216200054642837,30.739999771118164,-0.4135802285019433
284,2008-09-25,23.6299991607666,25.0,23.3799991607666,24.75,778800.0,-0.027572020466244074,1.0,1.5774637671426077,38.117000664782445,40.70243236525202,2.450928832566749,3.935378019715948,8.088901842890074,15.097727499972024,31.55406922309129,1.6200008392333984,-2.4003604528636586,-3.468000888824463,-8.206819973986118,1.270818196337192,-5.837410431405292,-1.0985913462436336,-0.7648349570465101,3.373818364339539,-34.50736433162335,2.369409542580828,9,2.9500017166137695,3.8050012588500977,10.407501220703125,13.075001716613777,-9.959999084472656,3,-0.4769360941324611,-1.9655164853956109,24.29999923706055,1.4467007730082346,25.26000022888184,1.0214471920040682,26.649999618530273,-0.4769360941324611
285,2008-09-26,22.459999084472656,22.90999984741211,21.5,22.90999984741211,894600.0,-0.0495133354992463,5.266655363879116,0.40178609441709257,36.5148835394241,40.90078211321597,3.4508088669058488,4.6673503344899245,9.100341349842466,15.917301512738142,31.992773639188947,2.1299991607666016,-2.292463115108866,-4.208000946044923,-8.993583312370191,0.577581420280346,-6.600792129207559,-1.8152097628822865,8.330001831054688,10.810801522528303,-24.694668868976727,2.3927911831626347,9,3.6850013732910156,4.005001068115234,11.660001754760742,12.66500186920166,-9.259999275207521,4,-0.4550311544945662,1.0,23.6299991607666,-1.9655164853956109,24.29999923706055,1.4467007730082346,25.26000022888184,-0.4550311544945662
286,2008-09-29,20.100000381469727,21.84000015258789,17.049999237060547,21.82999992370605,1246500.0,-0.10507563665193898,4.474286760602679,3.8444369092527366,36.24511112398701,40.67580569087593,5.542403367710836,6.513044491710595,11.257546926118977,17.888835999120253,32.732840479230354,5.409999847412109,-2.1201534790119396,-6.029499626159669,-11.230019972162083,-0.828979280157256,-8.629759799160876,-3.4292394531584627,10.504200515747069,31.05906972290424,-7.355719932606931,2.6002601730012067,9,3.8199996948242188,4.1399993896484375,13.865000247955322,14.509999275207527,-5.180000305175781,0,-0.4497512333475894,5.266655363879116,22.459999084472656,1.0,23.6299991607666,-1.9655164853956109,24.29999923706055,-0.4497512333475894
287,2008-09-30,20.350000381469727,21.209999084472656,18.850000381469727,20.200000762939453,1221300.0,0.012437810709221564,1.5240668001472844,-0.08670500475183532,37.46184055064728,41.43615586516971,4.93855021233189,5.8269775736728775,10.780266446700097,17.264647248828595,33.33869023346711,2.3599987030029297,-2.101929289679507,-5.312999629974364,-10.836343868952742,0.21034460900401442,-8.074671749463551,-2.5513275104851765,9.712032449340818,39.0071011528185,-3.80862010288498,2.7616721194891887,9,3.5699996948242188,3.8899993896484375,13.46750020980835,14.259999275207527,-6.430000305175781,1,-0.403931209481144,4.474286760602679,20.100000381469727,5.266655363879116,22.459999084472656,1.0,23.6299991607666,-0.403931209481144
288,2008-10-01,20.36000061035156,21.1299991607666,19.65999984741211,20.209999084472656,514700.0,0.0004914117294532172,-1.3519989013671876,1.0000127156898662,39.741222846723176,41.061187035345384,4.89633350777201,5.419895796879086,10.542929200075388,16.892365380839276,33.62615208048306,1.4699993133544922,-2.0480307037602046,-4.874499416351323,-10.654430066199257,0.9054312334966106,-7.76446474127529,-1.9845340914273564,9.181550876708986,41.63523340426906,-4.078195517747318,2.8899653249239665,10,3.5599994659423864,3.879999160766605,12.742499351501468,14.249999046325694,-8.000000953674315,2,-0.3668958763798297,1.5240668001472844,20.350000381469727,4.474286760602679,20.100000381469727,5.266655363879116,22.459999084472656,-0.3668958763798297
289,2008-10-02,17.6299991607666,20.059999465942386,17.15999984741211,20.059999465942386,1319200.0,-0.13408651118590598,1.3868306619990227,-16.199837241239408,32.34662883281143,39.13334029351779,6.635772125381177,7.853985004156215,13.020466802916438,19.2686346271759,33.42483164927655,3.2000007629394496,-2.179723465175016,-7.161000823974611,-13.825584192311823,-0.49641745563739903,-10.493292508143217,-3.828709139806005,11.411890236293942,9.897608588666314,-35.72981855824277,3.332291684168606,10,6.085000038146973,6.6100006103515625,15.250000953674316,16.98000049591065,-5.479999542236328,3,-0.24276795139171004,-1.3519989013671876,20.36000061035156,1.5240668001472844,20.350000381469727,4.474286760602679,20.100000381469727,-0.24276795139171004
290,2008-10-03,17.370000839233402,19.049999237060547,17.350000381469727,18.040000915527344,743200.0,-0.014747494833226904,-3.7887224811616007,0.2757201613789404,32.444060676672194,37.87342048229975,5.363857116405391,7.601121634671287,13.053302284336414,19.112315936766517,33.55074183080893,1.6999988555908203,-2.0101942431312096,-6.8479991912841776,-14.002980060125715,0.30698167755735994,-10.425489625704945,-3.2705087568634106,11.192212951427141,6.6806167225466035,-38.19058271941984,3.5774904344207683,10,4.589999198913571,6.869998931884762,15.509999275207516,17.23999881744385,-5.740000724792484,4,-0.21301097203071584,1.3868306619990227,17.6299991607666,-1.3519989013671876,20.36000061035156,1.5240668001472844,20.350000381469727,-0.21301097203071584
291,2008-10-06,19.1200008392334,19.950000762939453,15.109999656677244,16.59000015258789,2063800.0,0.1007484119429225,1.310262763415511,-3.7761199978364606,36.17886248201585,37.152968009113884,2.719369394639159,5.378681343064077,11.088889573634091,16.98340385939538,34.477162683243414,4.840001106262209,-2.3863723298988972,-4.62299919128418,-11.808801025361234,2.5628026427928745,-8.215900108322707,-1.0300982742456526,8.981724369283146,65.73773047066335,22.942276170063785,3.5929009170385267,10,1.1899991035461426,4.149999141693115,13.667499542236328,15.489998817443855,-8.790000915527342,0,-0.30962347124068546,-3.7887224811616007,17.370000839233402,1.3868306619990227,17.6299991607666,-1.3519989013671876,20.36000061035156,-0.30962347124068546
292,2008-10-07,17.770000457763672,19.989999771118164,17.65999984741211,19.989999771118164,1108400.0,-0.07060671141287744,1.0990996796168806,-0.8774698461833059,37.2696814543965,36.257699130162216,3.2354209273061514,6.373398454588553,12.265943820781658,17.933214861107913,35.15728430670932,2.3299999237060547,-3.205550146877794,-5.539999580383302,-13.07904568150827,1.9990465207416648,-9.309522630945786,-1.7704765298208187,9.552221217642515,44.18606345863487,-0.5847182016801113,3.769523050562483,10,2.284999370574951,5.499999523162842,14.454999923706055,15.669999122619636,-6.990000724792479,1,-0.16038268475252448,1.310262763415511,19.1200008392334,-3.7887224811616007,17.370000839233402,1.3868306619990227,17.6299991607666,-0.16038268475252448
293,2008-10-08,19.280000686645508,20.850000381469727,16.5,16.879999160766598,1748800.0,0.08497468711218414,-1.7531649313414819,-1.081082102792378,28.11900464225222,35.14681068321441,1.0487340803726752,4.560060267476807,10.522830823590795,16.024389941899123,35.85733958204495,4.350000381469727,-3.5796734907008947,-3.688999366760253,-11.313170757267752,3.9351720237472456,-7.501085062014003,0.12308632849349621,7.309487667636944,72.64809239408278,33.42326286053173,3.8120856952537494,10,-0.2700009346008301,3.669999599456787,12.944999694824219,14.1599988937378,-8.110000610351564,2,-0.27800832051132773,1.0990996796168806,17.770000457763672,1.310262763415511,19.1200008392334,-3.7887224811616007,17.370000839233402,-0.27800832051132773
294,2008-10-09,17.350000381469727,20.32999992370605,16.899999618530273,19.76000022888184,831400.0,-0.10010374670331912,-1.0725068774007496,-1.0041659646568524,17.229566349403825,33.00399766210105,2.2285958554390355,6.2223301101305495,12.196998597269019,17.561210738853944,35.91862043153418,3.4300003051757777,-3.909582724567766,-5.246499729156493,-13.21424291840287,2.721243460089884,-9.230371323779682,-1.2626281345333048,8.550718650956412,39.0243979433202,7.105915948670788,3.983871594623189,10,1.1249995231628418,5.599999904632568,14.307499885559082,15.654999732971191,-7.079999923706055,3,-0.2876081046154869,-1.7531649313414819,19.280000686645508,1.0990996796168806,17.770000457763672,1.310262763415511,19.1200008392334,-0.2876081046154869
295,2008-10-10,17.200000762939453,18.190000534057614,16.120000839233402,16.600000381469727,1641000.0,-0.008645510964396141,-1.6538466711253024,-0.24896282965080443,21.34627353924445,31.348571263796323,1.7366236484467414,5.997788754058529,12.000329417365606,17.3104525257202,36.2068304547756,2.0699996948242116,-4.313434555753574,-4.963499355316163,-13.123419563858995,3.1964208532266714,-9.04345945958758,-0.8835392510447448,8.05327510694175,36.41116450099,6.600618157921758,4.079960104271417,10,0.959998607635498,5.749999523162842,13.292499542236328,15.449999809265137,-7.05000114440918,4,-0.2936047046748004,-1.0725068774007496,17.350000381469727,-1.7531649313414819,19.280000686645508,1.0990996796168806,17.770000457763672,-0.2936047046748004
296,2008-10-13,21.13999938964844,21.59000015258789,18.270000457763672,18.270000457763672,1321200.0,0.2290696774385288,-1.31358949854656,4.7833285119829165,39.18066950144368,31.539552258329255,-2.2801155255826053,1.8045598551997735,7.7526198859548465,13.038675292645333,36.300163726571775,4.3899993896484375,-4.4265076802029455,-0.8040006637573214,-8.81748977428498,7.209488446770337,-4.81074521902115,3.2027438915065076,3.5046799074405257,91.77329397755472,59.950350510897536,4.006744555263829,10,-2.7899994850158727,1.8100008964538539,9.35250091552734,11.510001182556149,-11.059999465942385,0,-0.44985806763382663,-1.6538466711253024,17.200000762939453,-1.0725068774007496,17.350000381469727,-1.7531649313414819,19.280000686645508,-0.44985806763382663
297,2008-10-14,21.57999992370605,23.26000022888184,21.020000457763672,23.0,912000.0,0.020813649326454797,1.3092774788397377,-0.49477372988477547,42.656588752018166,31.863481803362035,-2.824297234087272,1.0780168381161808,7.106838331686195,12.358536196733272,36.10824345301275,2.2399997711181676,-4.40405636429427,-0.14700012207031676,-7.93914429746,7.645144053319367,-4.04307220976516,3.749071965624527,2.4925985949582135,76.47058194974848,41.72384226931669,3.896072087694842,10,-2.39499998092651,1.3700003623962438,8.91250038146973,11.070000648498539,-12.369999885559078,1,-0.521316035207287,-1.31358949854656,21.13999938964844,-1.6538466711253024,17.200000762939453,-1.0725068774007496,17.350000381469727,-0.521316035207287
298,2008-10-15,18.200000762939453,20.959999084472656,18.07999992370605,20.51000022888184,499800.0,-0.1566264676884268,-1.2588218574575394,1.6267600998805876,37.211495518718465,32.4040225462406,0.24259587608338506,4.229898197734915,10.220451768996966,15.465766015586638,35.66132238610893,3.5,-4.285831950712954,-3.244499301910402,-11.12177702122289,4.632778417402086,-7.183138161566646,0.6941395577458422,5.33484182400559,29.131654082794917,-9.187662618980944,3.9386388596562445,10,0.9849991798400879,4.749999523162842,12.292499542236328,13.994999885559082,-9.920001029968262,2,-0.40769234719360903,1.3092774788397377,21.57999992370605,-1.31358949854656,21.13999938964844,-1.6538466711253024,17.200000762939453,-0.40769234719360903
299,2008-10-16,19.0,19.440000534057614,16.680000305175778,18.559999465942386,920800.0,0.04395600019366919,3.181813452860392,-0.19047646570693522,41.706616452612614,33.43319541023398,-0.3828976448647943,2.834914315422722,9.089526091682185,14.424259741001869,36.75417057582339,2.760000228881836,-4.208747946972803,-1.9745000839233384,-9.199067121083125,5.250066953236448,-5.586783602503232,1.637783434656555,4.2600002288818395,40.33612614788199,-1.402404607650169,3.612283518579894,10,0.18499994277954102,3.950000286102295,11.492500305175781,13.195000648498535,-10.119999885559082,3,-0.412105259142424,-1.2588218574575394,18.200000762939453,1.3092774788397377,21.57999992370605,-1.31358949854656,21.13999938964844,-0.412105259142424
300,2008-10-17,17.59000015258789,19.36000061035156,17.15999984741211,18.170000076293945,744800.0,-0.07421051828484782,-2.0555554819695967,-1.318180044822649,43.69663362990324,34.268503315554796,1.1863481039397747,3.38266783000995,10.1350760661872,15.558949265589064,39.031690092094145,2.2000007629394496,-4.259200644846402,-2.726999950408935,-8.44616410170008,2.992164200882211,-5.586582026054508,0.13258212523663815,5.181000041961674,13.82978507543162,-28.05094072229085,2.8595820756455734,10,2.10000038146973,5.360000133514404,11.677499771118164,13.454999923706055,-7.220000267028809,4,-0.4161455162777403,3.181813452860392,19.0,-1.2588218574575394,18.200000762939453,1.3092774788397377,21.57999992370605,-0.4161455162777403
301,2008-10-20,18.100000381469727,18.459999084472656,17.180000305175778,17.940000534057614,339300.0,0.02899375920737568,1.9090972143953333,-0.2758618421701745,44.422409012747934,35.063250822038285,0.5771371768888933,2.31813223341112,9.22067496289786,14.775725437262217,40.92360308115381,1.2799987792968786,-3.855966178816818,-1.7894997596740723,-6.742331248695134,3.1633317293469894,-4.265915504184605,0.6869159848364603,4.211339780807499,21.580548522167163,-19.810076513584114,2.4764157445105313,10,1.5900001525878942,4.849999904632568,11.167499542236328,12.944999694824219,-7.4800004959106445,0,-0.4392265522313713,-2.0555554819695967,17.59000015258789,3.181813452860392,19.0,-1.2588218574575394,18.200000762939453,-0.4392265522313713
302,2008-10-21,16.020000457763672,18.799999237060547,15.949999809265135,17.760000228881836,730900.0,-0.11491712043473212,-2.031912562318519,-10.875008940705001,40.242804475134314,36.41033969235852,2.6628178652428467,3.8687544187842313,10.857963525730316,16.532984099092175,42.36433714232116,2.849999427795412,-3.4680151340709386,-3.4074996948242173,-7.958542158915158,1.1435427692667233,-5.683020926869688,-1.131978462778747,5.859259274177553,1.3972187350393859,-38.3116567807016,2.2755212320454707,10,3.5849995613098145,6.929999828338623,12.964999198913574,15.024999618530273,-3.9200000762939453,1,-0.3707865395958182,1.9090972143953333,18.100000381469727,-2.0555554819695967,17.59000015258789,3.181813452860392,19.0,-0.3707865395958182
303,2008-10-22,14.25,16.290000915527347,14.130000114440918,15.8100004196167,1038000.0,-0.11048691680316947,-1.400000635782814,0.8965520832305667,42.05827148118101,39.16908470700043,4.072550272474071,5.109179853580287,12.185538589889266,17.97657391078485,43.93991660994641,2.1600008010864293,-3.3334555164520694,-4.675000190734863,-9.17989990784804,-0.17010047362168734,-6.927450049291451,-2.4225503321782753,7.223104127425387,2.2598846718687127,-39.517163422520674,2.2524498585565875,10,4.445000171661377,8.21000051498413,14.734999656677246,16.795000076293945,-1.9300003051757795,2,-0.3536842078493353,-2.031912562318519,16.020000457763672,1.9090972143953333,18.100000381469727,-2.0555554819695967,17.59000015258789,-0.3536842078493353
304,2008-10-23,12.359999656677244,14.369999885559082,11.8100004196167,14.329999923706055,1026600.0,-0.1326316030401934,1.497560222201443,1.2628203443130166,39.06590697408198,41.13793286642682,5.789062896207225,6.4418459682316165,13.648129954296822,19.539591320541923,45.503499246324886,2.559999465942383,-3.1947611734052295,-6.0015005588531505,-10.835778368172955,-1.1672227495333463,-8.418639463513054,-3.5843616541932484,8.525656149709386,7.284757922728109,-37.32352215744875,2.4171389046599026,10,5.175000667572023,8.940001010894777,16.082500457763672,18.290000915527344,-2.1099996566772443,3,-0.3300970903750725,-1.400000635782814,14.25,-2.031912562318519,16.020000457763672,1.9090972143953333,18.100000381469727,-0.3300970903750725
305,2008-10-24,12.239999771118164,12.65999984741211,9.760000228881836,9.829999923706056,905000.0,-0.009708728874782135,-1.2745101852447465,-1.223350010529142,33.834583029185296,40.54392325839812,5.7345448923160625,6.068043263735433,13.330836529624985,19.315657532249205,46.76608941413659,2.8999996185302734,-2.993935716553782,-5.610500478744505,-10.770290450356654,-0.4507105071323565,-8.19039546455058,-3.030605492938431,7.738090496591472,27.433626264699928,-13.902861070541743,2.5798949858060745,10,4.270000457763672,8.035000801086426,15.34000015258789,18.215001106262207,-1.4299993515014648,4,-0.2745097810055187,1.497560222201443,12.359999656677244,-1.400000635782814,14.25,-2.031912562318519,16.020000457763672,-0.2745097810055187
306,2008-10-27,11.0600004196167,12.09000015258789,10.75,11.869999885559082,523800.0,-0.0964051775789917,1.144000244140625,-0.3360993847415268,34.10705648142388,39.59397522833207,5.961214190069292,6.889280556666492,14.051137282652633,20.115822414147313,47.15654653770353,1.489999771118164,-2.4154853331143364,-6.338499832153321,-12.204115279826485,-0.4728843844801567,-9.271307555989903,-3.405692108316739,7.6919190434336,14.380534661106942,-25.49686776892927,2.932807723836582,10,4.299999237060547,9.00999927520752,16.602499961853027,19.395000457763672,0.6099996566772461,0,-0.06238702602884083,-1.2745101852447465,12.239999771118164,1.497560222201443,12.359999656677244,-1.400000635782814,14.25,-0.06238702602884083
307,2008-10-28,12.130000114440918,12.25,10.729999542236328,11.399999618530273,763600.0,0.09674499586151919,2.134020699642815,-0.9012357743487343,32.70439880146145,39.09318670419241,3.8104745313171584,5.451378989389944,12.598541683956437,18.722323070927388,47.538259552793726,1.5200004577636719,-2.0372173503298967,-4.857500123977662,-10.99784440057352,1.2828441526181962,-7.927672262275593,-1.7873279856797328,5.542889040509166,36.294021996137964,0.5386802943350091,3.070172138297929,10,2.470000267028807,6.185000419616699,15.532500267028809,18.325000762939453,-1.0600004196166974,1,-0.1244847662519114,1.144000244140625,11.0600004196167,-1.2745101852447465,12.239999771118164,1.497560222201443,12.359999656677244,-0.1244847662519114
308,2008-10-29,12.890000343322756,13.399999618530273,11.989999771118164,12.300000190734865,550700.0,0.06265459371076565,-1.3305763498421248,0.8082188380596791,38.56410078842468,38.74401829706042,2.4787011546360365,4.324784881343609,11.47139554913221,17.70526396629203,47.72706121929377,1.4099998474121094,-2.288446978692992,-3.7239998817443816,-9.909192448188664,2.461192684699901,-6.816596164966521,-0.6314035985222404,3.8333421404991395,67.89588606383829,31.209283435481346,3.0925962832221408,10,1.6700000762939418,4.74499988555908,14.68000030517578,17.565000534057617,-1.1400003433227557,2,-0.06128781542370265,2.134020699642815,12.130000114440918,1.144000244140625,11.0600004196167,-1.2745101852447465,12.239999771118164,-0.06128781542370265
309,2008-10-30,13.350000381469727,14.100000381469727,13.1899995803833,13.59000015258789,683800.0,0.03568658075213005,-2.2499948910429763,-0.40677916787896423,40.282683351973546,38.36469048840156,1.2661102882688446,3.718338666095189,10.66942733766458,17.01477568213798,47.339813364162495,1.2100000381469709,-2.7037566201059136,-3.0499999046325676,-9.381614902954144,3.281615093689009,-6.215807403793356,0.11580759452822065,2.537741031759362,82.71889461679433,44.0973436677004,3.1658074991607887,10,0.9299993515014648,4.029999732971191,13.657500267028809,17.105000495910645,2.6299991607666016,3,-0.0771536072819281,-1.3305763498421248,12.890000343322756,2.134020699642815,12.130000114440918,1.144000244140625,11.0600004196167,-0.0771536072819281
310,2008-10-31,13.670000076293945,14.0,13.119999885559082,13.1899995803833,391800.0,0.02397001390864295,-1.8387105705588378,-2.0000039736467747,26.930203993250856,36.42111215290189,0.37054954697608267,3.2748339951530667,10.032174269404518,16.478019314342145,46.936900815158495,0.880000114440918,-2.7339421023416364,-2.5450001716613784,-8.972767322707199,3.882766979384442,-5.758883747184289,0.6688834038615319,1.4824123948134726,87.24035020496918,53.056010677711974,3.21388357552291,10,0.6099996566772461,2.8400001525878906,13.33750057220459,16.785000801086426,0.6800003051757812,4,-0.25018288640866904,-2.2499948910429763,13.350000381469727,-1.3305763498421248,12.890000343322756,2.134020699642815,12.130000114440918,-0.25018288640866904
311,2008-11-03,13.199999809265135,14.43000030517578,12.949999809265135,13.779999732971193,267900.0,-0.03438187742543386,-1.7407418527067484,-1.2083319260029042,24.167691239500996,34.63498846005374,0.08089650891930944,3.4557610758467394,10.17710954421508,16.738304684762056,46.05708262535263,1.4800004959106445,-2.991706786816117,-2.719000387191775,-9.128709859276624,3.690709084893074,-5.923855123234199,0.4858543488506495,1.305323192775214,66.75675020851955,36.35484468414715,3.204854736042424,11,-0.17499923706054332,3.310000419616701,13.105000495910646,16.820000648498535,2.489999771118166,0,-0.18106056243810587,-1.8387105705588378,13.670000076293945,-2.2499948910429763,13.350000381469727,-1.3305763498421248,12.890000343322756,-0.18106056243810587
312,2008-11-04,14.920000076293945,15.010000228881836,13.130000114440918,13.130000114440918,679700.0,0.13030305241531415,-1.1005588318501656,-3.0862072367447286,38.73626096512631,34.26587618049211,-2.0244394088647653,1.5929707955107197,8.143716830925502,14.797780636949469,45.041073141718186,1.880000114440918,-3.198086169230141,-0.8565001010894768,-7.219492741391377,5.506492539212424,-4.037996421240425,2.3249962190614735,-5.159999847412109,97.01986294881107,63.71199751003441,3.18149632015095,11,-2.5349998474121094,1.5900001525878906,9.15999984741211,12.875,0.6300001144409197,1,-0.21782841711668977,-1.7407418527067484,13.199999809265135,-1.8387105705588378,13.670000076293945,-2.2499948910429763,13.350000381469727,-0.21782841711668977
313,2008-11-05,13.920000076293945,14.850000381469727,13.859999656677244,14.850000381469727,597600.0,-0.06702412834359683,1.1290331181243218,-0.5195532541872431,32.79132843858061,33.56870078765863,-1.2026434518213485,2.288137891834861,8.836098878180998,15.542537933932898,43.78413455497013,1.060000419616701,-3.519546521113611,-1.5885000705719001,-7.779360130664628,4.602359989520828,-4.683930100618266,1.5069299594744638,-4.054999847412109,47.08738201176172,14.062601851333724,3.0954300300463644,11,-1.5349998474121094,2.5900001525878906,10.15999984741211,13.875,3.25,2,-0.20474140559261456,-1.1005588318501656,14.920000076293945,-1.7407418527067484,13.199999809265135,-1.8387105705588378,13.670000076293945,-0.20474140559261456
314,2008-11-06,12.359999656677244,14.079999923706055,12.270000457763672,13.8100004196167,659200.0,-0.11206899504788181,-1.2208593838675668,1.5591400936856545,32.46143455763746,33.41612873526442,0.3993532258590804,3.64185174785152,10.04208979189375,16.816632164811004,42.60278993625343,1.8099994659423828,-3.628057313849059,-2.899000453948977,-9.178943149100602,3.380942241202648,-6.03897180152479,0.24097089362683555,-2.392099427795408,3.2846425704935274,-30.83934123162111,3.1399713475758126,11,0.5100002288818377,4.150000572204592,11.72000026702881,15.435000419616701,2.7400007247924822,3,-0.04935272440300631,1.1290331181243218,13.920000076293945,-1.1005588318501656,14.920000076293945,-1.7407418527067484,13.199999809265135,-0.04935272440300631
315,2008-11-07,12.149999618530273,12.970000267028807,11.8100004196167,12.649999618530273,456200.0,-0.016990294820398488,1.035085136249792,0.34482740477073637,29.637233010367837,32.91948168292486,0.6651967133011727,3.6407849703935664,9.853846630476703,16.75991432066214,41.269951740370416,1.1599998474121076,-3.6883953571490977,-2.856500434875489,-9.213465221345444,3.5004643515944647,-6.034982828110465,0.32198195835948695,-2.081257389648437,10.62497559934709,-24.04940532061081,3.178482393234977,11,0.7200002670288086,4.3600006103515625,11.827499866485596,15.645000457763672,2.8200006484985334,4,0.3152263410662848,-1.2208593838675668,12.359999656677244,1.1290331181243218,13.920000076293945,-1.1005588318501656,14.920000076293945,0.3152263410662848
316,2008-11-10,11.630000114440918,12.600000381469727,11.130000114440918,12.600000381469727,372700.0,-0.042798314437499374,2.030927551250149,1.9400005340576172,33.18007555877459,32.972334655959656,1.4243379495976267,3.5961661728504417,9.967474743996704,16.992135949932383,41.763535611683686,1.4700002670288086,-3.5224741616900026,-2.900999975204467,-8.726735791886355,2.9247358414774194,-5.813867883545409,0.011867933136475273,-1.462432725559081,12.886597558053078,-24.923206341658734,2.9128679083409432,11,1.440000057220459,4.880000114440918,11.46999979019165,16.164999961853027,2.9499998092651367,0,0.23387792263659546,1.035085136249792,12.149999618530273,-1.2208593838675668,12.359999656677244,1.1290331181243218,13.920000076293945,0.23387792263659546
317,2008-11-11,10.329999923706056,11.800000190734865,10.130000114440918,11.210000038146973,808400.0,-0.11177989492198348,-1.6093756635674756,0.9072163630804243,34.419713433753685,32.51184717210732,2.729156746232917,4.226842912322054,10.875982073927394,18.02405515167498,43.12913367773857,1.670000076293947,-3.2557950488986336,-3.6385001659393286,-8.723940028114344,1.4469396962356864,-6.181220097026836,-1.095780234851821,4.6800003051757795,4.237283854880718,-36.49674033656289,2.542719931087508,11,2.2400002479553205,6.1800003051757795,11.46000003814697,16.49500036239624,4.220000267028809,1,0.5188770277119477,2.030927551250149,11.630000114440918,1.035085136249792,12.149999618530273,-1.2208593838675668,12.359999656677244,0.5188770277119477
318,2008-11-12,10.779999732971193,13.170000076293945,10.68000030517578,11.449999809265135,1620100.0,0.043562421354180536,-4.724144432508257,0.7613636240486262,42.90843801493281,32.803597690213905,2.177349109480584,3.364977265524912,10.055825147071621,17.326626750364753,43.606733168651935,2.840000152587889,-2.8852919391934257,-2.8175003051757788,-7.680923057522994,2.045922447171435,-5.249211681349385,-0.38578892900217276,4.132400493621825,16.455687339671087,-27.331748348429784,2.431711376173607,11,1.7900004386901838,5.730000495910643,10.882500171661375,16.045000553131104,4.579999923706051,2,0.44248613876810916,-1.6093756635674756,10.329999923706056,2.030927551250149,11.630000114440918,1.035085136249792,12.149999618530273,0.44248613876810916
319,2008-11-13,11.170000076293944,11.479999542236328,9.350000381469727,10.510000228881836,1153200.0,0.036178140350960675,2.3281268626469256,-0.985074286950608,45.31113186181634,34.84592300894341,1.6154808133839982,2.4857411957140823,9.370905844426138,16.6824071754925,43.944815299935364,2.1299991607666016,-2.540068879369832,-2.0359999656677257,-6.2908174064899445,2.218817475154493,-4.163408686078835,0.09140875474338372,3.6467521480560325,47.64397487492381,1.7140362948076984,2.12740872041111,11,1.0100002288818377,5.135000228881838,9.809999942779543,15.655000209808351,2.409999847412111,3,0.5371530849613675,-4.724144432508257,10.779999732971193,-1.6093756635674756,10.329999923706056,2.030927551250149,11.630000114440918,0.5371530849613675
320,2008-11-14,10.270000457763672,10.899999618530273,9.949999809265137,10.899999618530273,679900.0,-0.08057292859293153,2.0158764278642813,-0.9545444036644247,46.451033451347314,37.32184992137077,2.215449448556079,2.961040930463467,9.88433348566582,17.305364126877073,44.301167809691435,1.2200002670288068,-2.433783855056099,-2.5699995994567875,-6.482543696313311,1.3425444973997358,-4.52627164788505,-0.6137275510285249,4.328081692871095,24.083773554758885,-24.769654584874907,1.9562720484282616,11,1.9099998474121094,6.034999847412109,10.44249963760376,16.554999828338623,3.9599990844726562,4,0.4703018216571535,2.3281268626469256,11.170000076293944,-4.724144432508257,10.779999732971193,-1.6093756635674756,10.329999923706056,0.4703018216571535
321,2008-11-17,10.149999618530273,10.850000381469727,10.010000228881836,10.270000457763672,552700.0,-0.011684599209796809,-3.2000047683761297,0.1904777763312857,40.27504788278238,37.492826245554774,2.0755789318901208,2.587576053795246,9.61516758453606,17.20197426881723,44.676778051875424,0.8400001525878906,-2.408878067208539,-2.2925004005432132,-5.50829626877951,0.9232954676930838,-3.900398334661361,-0.6846024664250656,4.238159261337891,20.94239007779187,-28.28111553147835,1.607897934118148,11,1.9500007629394531,6.155000686645508,10.40500020980835,16.67500066757202,3.810000419616699,0,0.4748769290295276,2.0158764278642813,10.270000457763672,2.3281268626469256,11.170000076293944,-4.724144432508257,10.779999732971193,0.4748769290295276
322,2008-11-18,10.079999923706056,10.460000038146973,9.720000267028807,10.270000457763672,493200.0,-0.00689652191675183,1.5964918151276313,1.5833267106413267,35.19494096414756,37.75989430395111,1.5498026006217085,2.3080855030444756,9.357764425705247,17.035050649053616,44.83876431484134,0.7399997711181658,-2.1937373167203003,-2.0655000686645497,-4.972482463514263,0.8414823261851634,-3.5189912660894063,-0.6120088712396932,4.10663261622617,19.109937187309686,-26.60524633953271,1.453491197424857,11,1.6350002288818342,6.225000381469725,10.570000171661375,16.74500036239624,3.9800004959106428,1,0.4464285748075194,-3.2000047683761297,10.149999618530273,2.0158764278642813,10.270000457763672,2.3281268626469256,11.170000076293944,0.4464285748075194
323,2008-11-19,9.210000038146973,10.390000343322754,9.15999984741211,10.09000015258789,459200.0,-0.08630951310952151,-1.5102038234535644,4.631566531144951,29.090908565468723,37.38539141593236,1.8790277879749162,2.93143764749488,9.894140156831725,17.683176598111125,44.7052276241279,1.2300004959106445,-1.9127716804277153,-2.683499956130982,-5.69429653816006,0.3272966258980965,-4.18889824714552,-1.1781016651164435,4.783167215446754,2.1551809186186848,-37.27321898466619,1.505398291014539,11,1.9549999237060547,5.84999942779541,11.857500076293945,17.615000247955322,4.890000343322754,2,0.5798045744267213,1.5964918151276313,10.079999923706056,-3.2000047683761297,10.149999618530273,2.0158764278642813,10.270000457763672,0.5798045744267213
324,2008-11-20,8.279999732971191,9.15999984741211,8.060000419616701,9.0,571200.0,-0.10097723141409398,1.1153835925829778,0.8181820152219406,24.35775577138496,36.79878283382315,2.424364910511434,3.731413803607504,10.514740349753197,18.37517998302336,44.26082155006373,1.1499996185302717,-2.119914096645486,-3.4095002651214603,-6.814317240240335,-0.004683290002585494,-5.111908752680899,-1.707091777562022,5.423177476251638,7.746456880644546,-24.57513658223334,1.7024084875594376,11,2.335000514984131,5.470000743865967,12.787500381469727,18.545000553131104,7.409999847412109,3,0.8550724821298357,-1.5102038234535644,9.210000038146973,1.5964918151276313,10.079999923706056,-3.2000047683761297,10.149999618530273,0.8550724821298357
325,2008-11-21,8.880000114440918,9.079999923706056,7.9099998474121085,8.470000267028809,1152800.0,0.07246381652411271,1.8888909820026172,-0.5694440213252094,29.699252029022517,36.412024663850694,1.4658890436806988,3.021708637880719,9.57176051217585,17.571307455479946,43.489943926803164,1.170000076293948,-2.1592498892049807,-2.6414999008178714,-6.257006219681205,0.9740064180454624,-4.449253060249539,-0.8337467413862036,4.371722951613421,32.993200368235016,4.819744999968684,1.8077531594316671,11,1.6599998474121094,4.755000114440916,12.1875,17.945000171661377,7.529999732971191,4,0.5292792509790465,1.1153835925829778,8.279999732971191,-1.5102038234535644,9.210000038146973,1.5964918151276313,10.079999923706056,0.5292792509790465
326,2008-11-24,10.369999885559082,10.40999984741211,8.890000343322754,9.0600004196167,498900.0,0.16779276485538364,1.1870506065096877,3.195121837754352,28.14601421423515,35.71494697279308,-0.24768436708265185,1.5572039464599392,7.759662230574779,15.938797388966385,42.352596040000115,1.5299997329711914,-2.053973356335492,-1.1170001029968262,-4.7640789299728254,2.530078723979173,-2.940539516484826,0.7065393104911735,2.3475508586310347,96.47058251544858,73.82470721965541,1.8235394134879994,11,0.1700000762939453,2.984999656677246,10.950000524520874,16.455000400543213,7.210000038146973,0,0.3722275505569246,1.8888909820026172,8.880000114440918,1.1153835925829778,8.279999732971191,-1.5102038234535644,9.210000038146973,0.3722275505569246
327,2008-11-25,10.619999885559082,11.199999809265137,10.15999984741211,10.5600004196167,516700.0,0.02410800412333103,-1.418602845939568,0.045801137712083426,32.919255087620044,34.60503775864722,-0.5053665092550297,1.2524942546570337,7.171254998848212,15.579026711863257,41.06014552112512,1.0399999618530273,-1.8889847756891385,-0.7915000915527344,-4.445045128204015,2.862044945098546,-2.6182726098783746,1.0352724267729059,1.6167957689532333,82.3708227832507,60.22174336633839,1.8267725183256402,11,-0.9250001907348633,2.734999656677246,10.700000524520874,16.205000400543213,8.15000057220459,1,0.3145009593766166,1.1870506065096877,10.369999885559082,1.8888909820026172,8.880000114440918,1.1153835925829778,8.279999732971191,0.3145009593766166
328,2008-11-26,12.100000381469727,12.109999656677244,10.15999984741211,10.350000381469727,367300.0,0.13935974687938812,1.203391419510363,29.166926280319167,48.643010170169134,34.97524645957531,-1.987433809071483,-0.30538278106025984,5.429800269079916,14.007604891487375,40.11311258573951,1.949999809265135,-1.7481154176523042,0.7280004024505615,-2.8749727358402666,4.33097354074139,-1.0734861666948525,2.5294869715959756,-4.190000534057618,99.76192200805677,72.11908420094315,1.8014865691454143,11,-2.0900006294250506,1.7763568394002505e-15,9.177499771118164,14.724999904632568,6.369998931884762,2,0.16198346912026307,-1.418602845939568,10.619999885559082,1.1870506065096877,10.369999885559082,1.8888909820026172,8.880000114440918,0.16198346912026307
329,2008-11-28,12.31999969482422,12.31999969482422,11.600000381469727,11.9399995803833,126500.0,0.018181760861049723,2.7894689290491357,0.21714292253766843,50.8863403211108,35.46805833399347,-2.265379508471325,-0.639279867430016,4.7988299967833665,13.625641293200138,39.43229753395367,0.719999313354494,-1.5267927548798461,0.9994997501373302,-2.512731393070416,4.511730893345077,-0.7566158214665428,2.755615321741203,-4.325999851226809,100.0,67.30444089260773,1.7561155716038734,11,-2.2049999237060565,-0.8599996566772479,8.257500648498533,14.01500082015991,4.780000686645506,4,0.14448057879362652,1.203391419510363,12.100000381469727,-1.418602845939568,10.619999885559082,1.1870506065096877,10.369999885559082,0.14448057879362652
330,2008-12-01,10.25,12.170000076293945,10.220000267028807,12.0,592800.0,-0.16801945991068912,-1.1546965576035242,-4.605261770972651,43.80610380650445,35.8603978810737,-0.22184455917013857,1.224126515225553,6.349895084167411,15.524306599903944,38.87983463500948,2.0999994277954137,-1.5290700280695244,-0.8994999408721931,-4.259822461509101,2.4608225797647147,-2.579661201190648,0.7806613194462617,-2.082960162353517,39.650143259703896,4.265104941350515,1.6801612603184541,12,-0.13500022888183594,1.2100000381469727,9.167500495910645,14.630000591278076,6.75,0,0.5307316663788586,2.7894689290491357,12.31999969482422,1.203391419510363,12.100000381469727,-1.418602845939568,10.619999885559082,0.5307316663788586
331,2008-12-02,10.8100004196167,11.4399995803833,10.40999984741211,10.56999969482422,545400.0,0.05463418727967806,-2.6785677184891767,-0.13714327130998782,52.30769456490949,37.76181494782503,-0.7581007502309483,0.5016105774090374,5.398621105674554,14.807422128677675,38.53144999111072,1.1899995803833008,-1.584303466118964,-0.2199995517730713,-3.4403624183277515,3.000363314781609,-1.8301809850504114,1.3901818815042688,-2.4768421876831077,30.092621209365056,-8.851017706101878,1.6101814332773403,12,-0.6950006484985352,0.6499996185302734,7.582499980926514,11.709999084472656,5.419999122619629,1,0.5180387798721264,-1.1546965576035242,10.25,2.7894689290491357,12.31999969482422,1.203391419510363,12.100000381469727,0.5180387798721264
332,2008-12-03,11.670000076293945,11.84000015258789,10.34000015258789,10.470000267028807,409000.0,0.07955593184960663,-1.054794466860145,4.999984105476106,54.11656017009808,40.54244290389496,-1.5297050128044987,-0.6475555093618297,4.194084638740563,13.78771934985145,38.38839256039693,1.5,-1.5708869699661534,0.8025001049041744,-1.8733322803536119,3.4783324901619608,-0.5354160877247196,2.1404162975330685,-3.1773681858447294,69.9074229422267,26.95763385843827,1.3379161926288932,12,-1.5550003051757812,-0.21000003814697266,6.044999599456787,10.769999504089359,3.809999465942383,2,0.5064267188324607,-2.6785677184891767,10.8100004196167,-1.1546965576035242,10.25,2.7894689290491357,12.31999969482422,0.5064267188324607
333,2008-12-04,11.06999969482422,12.119999885559082,10.880000114440918,11.43000030517578,343800.0,-0.05141391410001328,-2.351351769324154,-0.3000005563101029,49.54627777987399,43.341167571504855,-0.7131082373575648,-0.2867177503528904,4.466420986660983,14.203586063250237,38.17234980889205,1.239999771118164,-1.4847764042335942,0.34499974250793564,-1.918090793174608,2.6080902781904793,-0.7865455253333362,1.4765450103492075,-2.4242730922000035,40.4761742572352,-1.8021779777871956,1.1315452678412714,12,-0.9549999237060565,0.39000034332275213,5.387500762939451,11.369999885559084,4.4800004959106445,3,0.6955737104978952,-1.054794466860145,11.670000076293945,-2.6785677184891767,10.8100004196167,-1.1546965576035242,10.25,0.6955737104978952
334,2008-12-05,11.75,11.75,10.5,10.899999618530273,316000.0,0.06142731020071435,1.941175150624376,-2.3611081676768766,56.85184900652755,46.358122791227636,-0.9489140058248893,-1.0695998011353254,3.4815019979260136,13.303215715941342,37.58972801835333,1.25,-1.3170365880145631,1.0555000305175781,-1.129920331587396,3.2409203926225523,-0.03721015053490895,2.148210211570065,-2.9573024736877827,78.46153244229171,32.48207077315712,1.0927101810524869,12,-1.1449999809265137,-0.28999996185302734,4.347500324249268,10.505000114440918,2.8500003814697266,4,0.5719148351791055,-2.351351769324154,11.06999969482422,-1.054794466860145,11.670000076293945,-2.6785677184891767,10.8100004196167,0.5719148351791055
335,2008-12-08,15.979999542236328,16.110000610351562,12.010000228881836,12.09000015258789,922800.0,0.35999996104138954,-1.0246919278164952,4.576467816311189,69.55063710050257,50.95863644525734,-4.5436816359530265,-5.268048964364814,-0.9728316561906141,8.888778245320808,36.278967066555,4.3600006103515625,-0.8743682876687551,5.093999576568603,1.9227180228957135,8.265281130241492,3.5083587997321573,6.679640353405048,-7.046209929183631,97.74694873827411,46.59283078336677,1.5856407768364447,12,-2.844999313354492,-3.969999313354492,-0.14999961853027344,5.15000057220459,-1.1299991607666016,0,0.07008766403735822,1.941175150624376,11.75,-2.351351769324154,11.06999969482422,-1.054794466860145,11.670000076293945,0.07008766403735822
336,2008-12-09,14.350000381469727,15.75,13.890000343322756,15.0,740800.0,-0.10200245353314263,-1.369426774806474,-0.16709504383470297,62.96296489308713,54.29682642364258,-2.558837135700818,-3.6088538063946913,0.4853488285985197,10.316282427688275,34.73149511460975,2.0899991989135724,-0.2788106682904665,3.328000402450561,-0.19176990634825586,6.847770711249378,1.5681152480511518,5.087885556849971,-4.9856381085790975,69.49739879979188,13.699606149745804,1.7598851543994087,12,-1.2150001525878906,-2.3400001525878906,1.044999599456787,6.779999732971191,1.079999923706053,1,0.18466895805467987,-1.0246919278164952,15.979999542236328,1.941175150624376,11.75,-2.351351769324154,11.06999969482422,0.18466895805467987
337,2008-12-10,15.6899995803833,16.459999084472653,14.600000381469727,14.600000381469727,510800.0,0.09337973263359123,-2.4128441651275105,-1.6769228286290263,69.12632841663704,56.57275067325012,-3.4688077686861547,-4.771334982819031,-1.0225001476943234,8.768028205670312,32.97656131164209,2.109998703002926,0.28866925253360876,4.399999618530273,0.3290086422474623,8.470990594813085,2.364504130388868,6.435495106671679,-5.920899007245016,87.08054324881692,23.48536192248107,2.0354954881414056,12,-2.349999904632572,-3.5050001144409197,-0.9224991798400879,4.905000686645508,-3.219999313354494,2,0.034416824492983,-1.369426774806474,14.350000381469727,-1.0246919278164952,15.979999542236328,1.941175150624376,11.75,0.034416824492983
338,2008-12-11,15.550000190734865,16.850000381469727,15.260000228881836,15.449999809265135,532900.0,-0.008922842153767374,-5.625006953881855,0.09174353666443302,72.5077445451593,58.97512892036662,-3.115599376251298,-4.485637298517204,-1.0557604259557696,8.699079627542586,32.0131569609536,1.5900001525878906,0.8009510623808929,4.021500205993654,-0.46171885039397687,8.504719262381286,1.7798906777998376,6.26310973418747,-5.24562773668983,79.52755728128047,8.50156461511898,2.241609528193816,12,-2.0149998664855975,-3.170000076293947,-1.1024999618530291,5.0450000762939435,-2.2600002288818377,3,-0.004501649365910909,-2.4128441651275105,15.6899995803833,-1.369426774806474,14.350000381469727,-1.0246919278164952,15.979999542236328,-0.004501649365910909
339,2008-12-12,17.170000076293945,17.170000076293945,14.75,15.0,501300.0,0.10418005567127397,1.2304147384427422,21.699917984320884,74.14094731034639,62.34566708746017,-4.442448102890314,-5.937503609391767,-2.7457581069096015,6.883019191163022,30.55975605611487,2.4200000762939453,1.2981545889418502,5.341500091552735,0.20403290155317322,10.478967281552297,2.772766496552954,7.910233686552516,-6.211064829506441,100.0,23.164961542397165,2.5687335949997805,12,-3.4149999618530273,-4.630000114440918,-2.7224998474121094,3.4250001907348633,-4.609999656677246,4,-0.09435060444733256,-5.625006953881855,15.550000190734865,-2.4128441651275105,15.6899995803833,-1.369426774806474,14.350000381469727,-0.09435060444733256
340,2008-12-15,15.100000381469727,17.75,14.90999984741211,17.260000228881836,565700.0,-0.12055909642552642,-1.236219786557252,-0.9953915997556484,63.323947206515555,63.56969515874974,-1.80158196151746,-3.6755463532569745,-0.7628711823195253,8.759536791778988,29.122403302538185,2.8400001525878906,1.4770426504048189,3.030000400543212,-2.2510840667665057,8.31108486785293,0.3894581668883532,5.670542634198071,-3.395737355141449,31.347154035463316,-41.22766431174932,2.6405422336548594,12,-1.0550003051757812,-2.270000457763672,-0.4100003242492676,5.494999885559082,-2.5,0,-0.03311258194493727,1.2304147384427422,17.170000076293945,-5.625006953881855,15.550000190734865,-2.4128441651275105,15.6899995803833,-0.03311258194493727
341,2008-12-16,14.970000267028807,15.84000015258789,14.539999961853027,15.40999984741211,721900.0,-0.008609278884552318,1.0,0.20370352382684886,62.336928698688205,64.4830694397042,-1.139231807915161,-3.3370197741354897,-0.7797068893363193,8.691897553432335,27.533782720522677,1.3000001907348633,1.6259873408220251,2.659000253677366,-2.692611061407783,8.010611568762513,-0.01680540386520768,5.33480591121994,-2.4193340643864882,13.395647977126021,-55.5465983351162,2.675805657542574,12,-0.8450002670288068,-2.140000343322752,-0.28000020980834783,5.625000000000002,-1.5,1,-0.008016024276457645,-1.236219786557252,15.100000381469727,1.2304147384427422,17.170000076293945,-5.625006953881855,15.550000190734865,-0.008016024276457645
342,2008-12-17,14.579999923706055,15.130000114440918,13.93000030517578,14.739999771118164,861500.0,-0.026052126677761134,1.5531896329573462,0.36363636363636215,57.49697695567271,65.36648045923738,-0.32747589095171037,-2.732712676601011,-0.5005804363055901,8.910481488875746,25.65961294647854,1.1999998092651385,2.0446425561859467,2.0439999103546143,-3.2910338855229817,7.37903370623221,-0.6235169875841837,4.711516808293412,-1.3014269894336614,17.015698179530492,-46.04407654951909,2.667516897938798,12,-0.4549999237060547,-1.75,0.21000027656555176,6.015000343322754,-1.0299997329711896,2,0.05829906624949177,1.0,14.970000267028807,-1.236219786557252,15.100000381469727,1.2304147384427422,17.170000076293945,0.05829906624949177
343,2008-12-18,14.550000190734865,15.75,14.199999809265135,14.850000381469727,549700.0,-0.0020575948647579834,-2.099997425081794,1.8750029802350698,56.81957441620979,65.36289439364651,0.27722802213014575,-2.4054709793206737,-0.6327684408178644,8.730425683875685,23.64015125288875,1.550000190734865,2.3432233439133086,1.7470001697540294,-3.4189902822401184,6.912990621748176,-0.8359950562430445,4.329995395751103,-0.6454274672606068,16.230364792937902,-40.41526926456399,2.5829952259970734,12,0.3299999237060529,-1.7200002670288104,-0.009999990463258612,6.0450000762939435,-0.2600002288818377,3,-0.1429553193429206,1.5531896329573462,14.579999923706055,1.0,14.970000267028807,-1.236219786557252,15.100000381469727,-0.1429553193429206
344,2008-12-19,15.359999656677244,15.65999984741211,14.6899995803833,14.90999984741211,852800.0,0.055670065658017576,-1.1797750401025253,-1.4999984105438195,66.9317447774946,65.07190635775675,0.037055681648837435,-2.8014925119623033,-1.5366681419255688,7.715183653108111,21.2217560297414,1.1099996566772443,2.6040213658381415,2.2029996395111073,-2.6166928162502057,7.02269209527242,-0.20684658836954917,4.612845867391764,-1.4299993515014648,37.434540988026626,-20.478511264056365,2.4098462278806565,12,0.46000051498413264,-2.5299997329711896,-0.8199994564056379,5.235000610351564,-1.5399999618530238,4,-0.13476560814403105,-2.099997425081794,14.550000190734865,1.5531896329573462,14.579999923706055,1.0,14.970000267028807,-0.13476560814403105
345,2008-12-22,13.579999923706055,15.8100004196167,13.09000015258789,15.470000267028807,645800.0,-0.11588540187221907,1.1167311911908717,-4.200002543132601,58.491723116772036,64.57510171594394,1.6101367524625232,-0.6865251945409359,0.1316472598973455,9.235991984273483,18.520832826334544,2.7200002670288086,2.961741803274725,0.18799991607665945,-4.191894791651958,4.567894623805277,-2.001947437787649,2.377947269940968,4.170000076293945,17.818173495205965,-41.81232781299744,2.189947353864308,12,1.8400001525878906,-0.75,0.6625003814697266,6.4900007247924805,-0.1700000762939453,0,-0.07511042045801364,-1.1797750401025253,15.359999656677244,-2.099997425081794,14.550000190734865,1.5531896329573462,14.579999923706055,-0.07511042045801364
346,2008-12-23,14.229999542236328,14.609999656677244,13.369999885559082,13.75,387600.0,0.04786447880574696,1.0000000000000029,-0.2539679656314006,57.9503105957978,63.33332195807293,1.0519485392923684,-1.0883145351557637,-0.7518036912520145,8.328108962393237,16.60459095944095,1.2399997711181623,3.2203184798871174,0.644999551773072,-3.5085353398578683,4.798534443404012,-1.4317678940423981,2.721766997588542,3.4268004608154286,41.911738151912594,-15.740557924693086,2.07676744581547,12,1.1900005340576172,-1.3999996185302734,0.012500762939453125,5.840001106262207,-1.7199993133544922,1,-0.11454667696429432,1.1167311911908717,13.579999923706055,-1.1797750401025253,15.359999656677244,-2.099997425081794,14.550000190734865,-0.11454667696429432
347,2008-12-24,13.960000038146973,14.229999542236328,13.880000114440918,14.100000381469727,92000.0,-0.018973964355231687,-1.333328035146055,-0.2916676600783603,59.16297125327293,61.85056937008555,1.1742225252038683,-0.5852677936671693,-0.7373909008693396,8.387131834037213,15.09809013171883,0.34999942779541016,2.8910953942960305,0.20800004005432093,-3.7052141945667856,4.1212142746754274,-1.7486070772562314,2.1646071573648733,3.6054639678955063,31.985286770189408,-26.689645017592238,1.9566071173105528,12,1.4600000381469727,-1.130000114440918,0.24250030517578125,6.1100006103515625,-1.0200004577636719,2,-0.035100270041489745,1.0000000000000029,14.229999542236328,1.1167311911908717,13.579999923706055,-1.1797750401025253,15.359999656677244,-0.035100270041489745
348,2008-12-26,14.0600004196167,14.479999542236328,13.93000030517578,14.050000190734865,98600.0,0.007163351088572023,-3.3999938964843266,-0.07143003113056544,57.60369013675091,60.01309635079716,0.9394298073451033,-0.5595915826537485,-0.9881214809832635,8.066131871688349,14.018924615765915,0.5499992370605487,2.7710551835711623,0.21000041961669957,-3.6264342831977636,4.046435122431163,-1.708216931790533,2.128217771023932,3.415954309356689,35.661771022117875,-19.663029979847337,1.9182173514072318,12,1.359999656677246,-1.2300004959106445,-0.05000019073486328,6.010000228881836,0.009999275207521308,4,-0.03627313041685798,-1.333328035146055,13.960000038146973,1.0000000000000029,14.229999542236328,1.1167311911908717,13.579999923706055,-0.03627313041685798
349,2008-12-29,14.100000381469727,14.239999771118164,13.920000076293945,14.010000228881836,251300.0,0.0028449474153087184,-1.3703640910439536,8.999809269503793,41.45454630575918,57.58316291737979,0.4672949798221371,-0.4842275204560149,-1.2072848808863696,7.769270896242475,13.011675610146007,0.31999969482421875,2.4031525097264126,0.16100034713745082,-3.607980458059508,3.9299811523344097,-1.7234900554610277,2.0454907497359294,3.288235255975952,37.13235771057881,-12.296484574691348,1.8844904025984794,12,0.36499977111816406,-1.2700004577636719,-0.9875006675720215,5.875,0.6299991607666016,0,0.013475147180350255,-3.3999938964843266,14.0600004196167,-1.333328035146055,13.960000038146973,1.0000000000000029,14.229999542236328,0.013475147180350255
350,2008-12-30,15.6899995803833,15.739999771118164,13.699999809265135,14.210000038146973,485900.0,0.11276589758133326,1.5822785574166311,16.444411477980758,56.11313713797889,56.89163052174542,-1.151281072231134,-1.7347191294690205,-2.916210086387437,5.9239392650508975,11.652692263581093,2.039999961853029,2.015561413575277,1.4789995670318596,-1.9377509932294537,4.895750127293173,-0.229375713098797,3.1873748471625163,1.6122713473652226,97.89028720889291,48.893225690184536,1.7083752801306566,12,-1.2399992942810059,-2.859999656677246,-3.5074992179870605,3.7350010871887207,-0.2999992370605451,1,-0.11918418964759447,-1.3703640910439536,14.100000381469727,-3.3999938964843266,14.0600004196167,-1.333328035146055,13.960000038146973,-0.11918418964759447
351,2008-12-31,16.40999984741211,16.799999237060547,15.630000114440918,15.75,579600.0,0.045889119584745064,-1.5999991522891372,0.4459459807770128,53.48162696143143,56.445480522385274,-1.8389182196171436,-2.122491721802051,-3.7656632377642314,4.931200261837844,10.415184908823536,1.169999122619629,1.4339364158669774,1.9189998626708977,-1.2317119436730835,5.069711669014877,0.3436439594989089,3.4943557658428865,0.8080256648332025,87.41937220531074,41.453431105800036,1.5753559031719897,12,-1.4650001525878906,-3.0899996757507324,-4.322499752044678,2.940000534057617,-0.6999998092651367,2,-0.1828153581898483,1.5822785574166311,15.6899995803833,-1.3703640910439536,14.100000381469727,-3.3999938964843266,14.0600004196167,-0.1828153581898483
352,2009-01-02,17.579999923706055,17.850000381469727,15.699999809265135,16.430000305175778,402400.0,0.07129799434327588,1.5443785713398972,1.7424240672774092,58.92700129261896,56.679639064208516,-2.836951835509529,-2.9798037107526874,-4.987134859916608,3.489621953565617,9.550477870146786,2.1500005722045916,1.2359907060214788,2.7934999465942383,-0.35177732981684073,5.938777223005317,1.2208613083886988,4.366138584799778,-4.489999771118164,93.4939657702206,49.634639991768445,1.572638638205539,1,-2.109999656677246,-3.5749998092651367,-5.632500171661377,1.7700004577636719,-2.25,4,-0.2883958883291854,-1.5999991522891372,16.40999984741211,1.5822785574166311,15.6899995803833,-1.3703640910439536,14.100000381469727,-0.2883958883291854
353,2009-01-05,18.770000457763672,19.920000076293945,17.0,17.299999237060547,795100.0,0.06769058812411832,-1.8212565282932636,1.2782623550621839,57.31261692100891,55.61084708015455,-3.7608917725088613,-3.7559303474064194,-6.158779126329254,2.047055319917213,9.118866482593004,2.9200000762939453,1.0995127917541971,3.598500442504882,0.4837797205541676,6.713221164455597,2.041140081529523,5.155860803480239,-5.584800300598145,81.5112609459805,42.90463804429828,1.5573603609753575,1,-2.265000343322754,-3.7300004959106445,-7.245000839233398,0.5799999237060547,-1.7700004577636719,0,-0.31060206367597387,1.5443785713398972,17.579999923706055,-1.5999991522891372,16.40999984741211,1.5822785574166311,15.6899995803833,-0.31060206367597387
354,2009-01-06,18.46999931335449,19.59000015258789,17.760000228881836,19.1200008392334,661600.0,-0.01598301209870756,1.301886475579942,-0.442177541572383,68.37513033722213,56.709003437982346,-3.322768631750817,-3.084831398120439,-5.782599605364563,2.113014799335481,8.502596551702132,1.8299999237060547,1.1079718062765522,2.9624993324279743,-0.046174805053293966,5.971173469909244,1.4581622636873384,4.466836401168608,-5.015407159423825,76.68809162877902,35.628021498342335,1.5043370687406348,1,-1.824999332427975,-3.3999991416931117,-7.4149992465972865,0.8800010681152379,-1.9499988555908168,1,-0.23822413546864107,-1.8212565282932636,18.770000457763672,1.5443785713398972,17.579999923706055,-1.5999991522891372,16.40999984741211,-0.23822413546864107
355,2009-01-07,17.100000381469727,18.40999984741211,16.770000457763672,18.15999984741211,437000.0,-0.07417428169010287,1.1025640398636,1.6307645809124645,60.23054918729261,56.962363281481764,-1.5655864588224215,-1.714527312159234,-4.346902624264239,3.2387891967537783,9.279370700195807,1.6999988555908168,1.1116269709222077,1.5365003585815433,-1.54989259343267,4.622893310595755,-0.00669611742556242,3.079696834588649,-3.386791910644531,34.26574079487532,-9.8684708570525,1.543196476007106,1,-0.29000043869018555,-2.0300002098083496,-6.312500476837158,2.25,-1.0500011444091797,2,-0.1385965372142114,1.301886475579942,18.46999931335449,-1.8212565282932636,18.770000457763672,1.5443785713398972,17.579999923706055,-0.1385965372142114
356,2009-01-08,17.0,17.010000228881836,16.40999984741211,16.959999084472653,289500.0,-0.005847975394087768,18.999554962171786,-0.037736731774468256,61.956523378027875,57.2727579620101,-1.1525424047993553,-1.4817883444636273,-4.1429709293028445,3.0916638363041216,10.01212406990621,0.6900005340576172,0.8759531450309943,1.3039999961853024,-1.7905615428023651,4.39856153517297,-0.24328077330853048,2.8512807656791352,-3.0385198649560543,30.805689774284318,-16.066541408983753,1.5472807694938335,1,-0.19000005722045898,-1.869999885559082,-6.212500095367432,2.3500003814697266,-2.3400001525878906,3,-0.094705862157485,1.1025640398636,17.100000381469727,1.301886475579942,18.46999931335449,-1.8212565282932636,18.770000457763672,-0.094705862157485
357,2009-01-09,16.229999542236328,17.049999237060547,16.120000839233402,17.0,274800.0,-0.04529414457433367,1.1379299761032957,-19.249570856378224,57.73480388863788,57.287326156664214,-0.029815393365467457,-0.7054257101823787,-3.310338357837841,3.6442765975889557,10.394944281958834,0.9299983978271449,0.9054207983561717,0.5069995403289802,-2.5967509012556995,3.6107499819136617,-1.0448756804633597,2.05887476112132,-2.030178609542382,2.89470329178315,-45.87673844807569,1.5518752207923405,1,0.5800004005432129,-1.0999994277954102,-5.44249963760376,3.1200008392333984,-1.6499996185302734,4,-0.03203940349697043,18.999554962171786,17.0,1.1025640398636,17.100000381469727,1.301886475579942,18.46999931335449,-0.03203940349697043
358,2009-01-12,15.479999542236328,16.420000076293945,15.350000381469727,16.280000686645508,293300.0,-0.0462107221906094,-1.0188683658872324,1.0389619075456649,50.555555015925044,58.298549346682634,1.0535904991428389,0.04117203838444716,-2.529630798570871,4.177505923520194,10.444076661609063,1.0699996948242188,0.8943166064601176,-0.2395004272460941,-3.344230014639507,2.8652291601473188,-1.7918652209427997,1.3128643664506114,-1.0513714437983825,3.0660181081169835,-45.19218264417348,1.5523647936967064,1,1.330000400543213,-0.26999950408935547,-4.69249963760376,3.6649999618530273,-0.9799995422363281,0,-0.009689898124415786,1.1379299761032957,16.229999542236328,18.999554962171786,17.0,1.1025640398636,17.100000381469727,-0.009689898124415786
359,2009-01-13,15.550000190734865,15.899999618530273,15.399999618530273,15.449999809265135,226200.0,0.00452200585068141,-3.999980926586431,-0.125000298022802,60.836083758403795,58.82332119339652,1.3532067197887496,-0.16487077915675208,-2.582306795735107,3.9025130351172574,10.774342212279334,0.5,0.8963910692572075,-0.08849978446960272,-3.1174983070021636,2.940498738062958,-1.6029990457358831,1.4259994767966777,-0.90171721318268,6.535942619962023,-43.69015493477813,1.5144992612662802,1,2.085000038146971,-0.3400001525878924,-4.762500286102297,1.8400001525878888,-1.2399997711181658,1,0.09324757501476344,-1.0188683658872324,15.479999542236328,1.1379299761032957,16.229999542236328,18.999554962171786,17.0,0.09324757501476344
360,2009-01-14,14.600000381469727,15.399999618530273,14.119999885559082,15.300000190734865,312000.0,-0.061093234573152966,1.844448070766978,-6.999971389879416,51.97018524029238,58.65538322438107,2.382919624898431,0.7860508955797805,-1.6359803440528218,4.653806713013864,10.563701346911602,1.430000305175783,0.9169420704261952,-1.0134995937347409,-4.069346511534704,2.042347324065222,-2.5414230526347232,0.5144238651652415,5.319999694824219,16.382273110902585,-33.4540364359199,1.527923458899982,1,2.419999599456787,1.364999771118164,-3.567500352859497,2.109999656677246,-1.530000686645506,2,0.13150685110466176,-3.999980926586431,15.550000190734865,-1.0188683658872324,15.479999542236328,1.1379299761032957,16.229999542236328,0.13150685110466176
361,2009-01-15,14.850000381469727,15.710000038146973,14.449999809265135,15.399999618530273,399600.0,0.017123287223834494,1.1538464046480645,0.7857134098906933,54.749200496399084,58.19118313591219,2.1102811435217568,0.5550579656711374,-1.8716725849442568,4.206612731491639,10.615244682520686,1.2600002288818377,1.2184962215264648,-0.7574995994567875,-3.8191321734265387,2.3041329745129637,-2.288315886441662,0.7733166875280872,4.953999691009521,24.91469820758012,-26.056882539173888,1.5308162869848756,1,2.169999599456787,1.6549997329711914,-2.2775001525878906,1.6049995422363281,-0.1100006103515625,3,0.08080800166767776,1.844448070766978,14.600000381469727,-3.999980926586431,15.550000190734865,-1.0188683658872324,15.479999542236328,0.08080800166767776
362,2009-01-16,15.43000030517578,15.5600004196167,14.640000343322756,15.06999969482422,327800.0,0.03905723291628971,1.967738164456293,-0.6545474722393626,56.95431319725321,58.15137161105045,1.3334587660503825,0.04427290017584973,-2.48577933765465,3.429991200023247,11.013323516894404,0.9200000762939435,1.2305526324882905,-0.21999969482422088,-3.2449554168261745,2.804956027177731,-1.7324775558251968,1.292478166176755,4.260319763565066,56.956535260031636,3.881132701597032,1.5124778610009761,1,1.4249997138977069,1.0749998092651385,-2.8575000762939435,0.15499973297119496,0.4600000381469762,4,-0.04990281545914055,1.1538464046480645,14.850000381469727,1.844448070766978,14.600000381469727,-3.999980926586431,15.550000190734865,-0.04990281545914055
363,2009-01-20,12.470000267028807,15.18000030517578,12.199999809265135,15.18000030517578,1179700.0,-0.19183408811431335,1.1992623276480034,-7.527765121010543,43.617854603442176,55.400563196186006,3.6943214045727206,2.9939564584203264,0.43725312460163046,6.185976919591036,11.359300287684116,3.2300004959106445,1.1524730374130492,-3.0759997367858904,-6.3894579416330135,0.2374584680612326,-4.732728839209452,-1.419270634362329,7.1089133980484025,7.297310045464489,-45.820427383288234,1.6567291024235613,1,2.8349995613098162,3.589999675750734,0.29249930381774725,3.1149997711181676,3.609999656677248,1,0.16920606347188083,1.967738164456293,15.43000030517578,1.1538464046480645,14.850000381469727,1.844448070766978,14.600000381469727,0.16920606347188083
364,2009-01-21,13.289999961853027,13.489999771118164,11.699999809265135,12.979999542236328,1253500.0,0.06575779288412154,4.0422531427596695,-0.11439129714133488,40.000003178913886,53.15272475081059,2.3046222356704114,2.119599134526135,-0.36065669890778196,5.153802304749661,11.809272286184086,1.7899999618530291,0.9073682903455875,-2.1525000572204593,-5.616327273675012,1.311327159234093,-3.8844136654477346,-0.4205864489931823,5.993757148991698,39.65087435995617,-7.481084716940138,1.7319136082272764,1,1.0849995613098145,2.5199999809265137,-0.33249974250793457,2.295000076293947,3.4199991226196254,2,0.09104590230399534,1.1992623276480034,12.470000267028807,1.967738164456293,15.43000030517578,1.1538464046480645,14.850000381469727,0.09104590230399534
365,2009-01-22,12.5600004196167,13.56999969482422,12.050000190734865,12.800000190734865,680600.0,-0.05492848339591294,-1.412697187266792,-0.774191762110884,33.97169421853465,50.043299288644675,2.5958824820742628,2.9189193061731267,0.3901754661375918,5.648143129289,12.58888541792017,1.5199995040893555,0.5488367844791977,-2.83149962425232,-6.437892998805538,0.7748937503008975,-4.634696311528931,-1.0283029369757113,6.26873125313325,21.446398036525046,-19.73894428669672,1.8031966872766092,1,1.8149991035461426,3.249999523162842,0.5874996185302734,3.024999618530275,3.1199998855590803,3,0.1393312055361704,4.0422531427596695,13.289999961853027,1.1992623276480034,12.470000267028807,1.967738164456293,15.43000030517578,0.1393312055361704
366,2009-01-23,12.600000381469727,13.100000381469727,12.079999923706055,12.170000076293945,252200.0,0.0031847102322188903,-2.344260449758611,-1.7916696469017344,27.11397493870365,46.64098496087421,2.0854089738369748,2.8991853983892426,0.3886661566827154,5.373358330049314,13.41062981203616,1.0200004577636719,0.060018690606300495,-2.7099997043609623,-6.496106986011071,1.0761075772891449,-4.603053345186016,-0.8169460635359087,5.801007379471134,23.316073313330918,-10.787747470208203,1.8930536408250538,1,1.4599995613098145,3.2099995613098145,0.8374996185302734,2.984999656677248,2.5699996948242188,4,0.037301531676594335,-1.412697187266792,12.5600004196167,4.0422531427596695,13.289999961853027,1.1992623276480034,12.470000267028807,0.037301531676594335
367,2009-01-26,13.470000267028807,13.829999923706055,12.720000267028807,12.859999656677244,279700.0,0.0690476078745641,-1.4943829615786897,1.4186050637852416,24.90530312437602,43.79095697292431,0.8747169619087298,2.098167905141059,-0.3900307043479163,4.290249947462245,14.097134708098608,1.2299995422363281,-0.26749086934538013,-1.8154998302459742,-5.644488534699052,2.0134888742071038,-3.7299941824725114,0.0989945219805648,4.528947016811509,50.8620748716445,21.8149918303847,1.914494352226539,1,0.32999944686889826,2.339999675750734,0.007499694824220526,2.1149997711181676,1.8499994277954137,0,0.0942835544849987,-2.344260449758611,12.600000381469727,-1.412697187266792,12.5600004196167,4.0422531427596695,13.289999961853027,0.0942835544849987
368,2009-01-27,13.550000190734865,13.899999618530273,13.350000381469727,13.75,216700.0,0.005939118197486382,1.2000011444113625,-0.3278682117217371,26.208899884941147,39.943492098095135,0.5499937409354523,2.084894635341348,-0.39042258518944983,4.007418564371475,14.959686313142981,0.5499992370605469,-0.6357692353058457,-1.709999895095823,-5.579926844587954,2.1599270543963094,-3.6449633698418875,0.22496357965024316,4.071010244630939,84.09093372092981,58.54737428744113,1.934963474746066,1,0.15499973297118963,2.259999752044676,-0.07250022888183771,2.0349998474121094,1.079999923706053,1,0.17269373576746672,-1.4943829615786897,13.470000267028807,-2.344260449758611,12.600000381469727,-1.412697187266792,12.5600004196167,0.17269373576746672
369,2009-01-28,14.289999961853027,14.5,13.5600004196167,14.050000190734865,324000.0,0.05461252846506626,1.848484235470913,-1.2000000000000017,35.5303789465641,38.11684695434754,-0.43307553131516485,1.433347462512689,-1.0531469063548435,3.105631387669405,15.716640338116793,0.9499998092651349,-0.9115305515084149,-0.9795001029968269,-4.838354180454971,2.879353974461317,-2.908927141725897,0.9499269357322451,2.9757498359467363,91.42856920425797,64.22108918834728,1.929427038729072,1,-0.5850000381469727,1.5199999809265137,-0.434999942779541,1.295000076293947,0.2799997329711932,2,0.1252624189385172,1.2000011444113625,13.550000190734865,-1.4943829615786897,13.470000267028807,-2.344260449758611,12.600000381469727,0.1252624189385172
370,2009-01-29,13.81999969482422,15.470000267028807,13.510000228881836,14.329999923706055,703600.0,-0.032890151734322415,-2.4690291925832746,-2.1250029802350894,34.22618884303222,35.83651232619567,-0.09538467550449425,1.8509690293450198,-0.48072526446978436,3.372265267489544,15.928196785164017,1.9600000381469709,-1.066066316932627,-1.3560003757476782,-5.2622833514391,2.5502825999437437,-3.3091418635933874,0.5971411120980328,3.1118051036634657,51.327421678449824,23.559919338196384,1.9531414878457105,1,-0.18999958038330256,1.9900002479553205,0.5050003528594953,1.765000343322754,0.2700004577636701,3,0.20911718187163042,1.848484235470913,14.289999961853027,1.2000011444113625,13.550000190734865,-1.4943829615786897,13.470000267028807,0.20911718187163042
371,2009-01-30,13.40999984741211,14.539999961853027,13.31999969482422,14.010000228881836,390300.0,-0.029667138673357685,-2.1282030590910854,1.1764708082292747,35.493827705575214,33.452013938231445,0.09931392686085161,2.1341095468551234,0.032912008214516675,3.5778030694659755,15.547527522914706,1.2200002670288068,-1.3705952807422435,-1.6160002231597907,-5.55304354600467,2.3210430996850864,-3.58452188458223,0.3525214382626487,3.2078966517222227,25.09089383212009,-5.58231436840272,1.9685216614224388,1,0.1750001907348615,2.4000000953674316,0.7150001525878906,2.175000190734865,2.199999809265135,4,0.1692766952716811,-2.4690291925832746,13.81999969482422,1.848484235470913,14.289999961853027,1.2000011444113625,13.550000190734865,0.1692766952716811
372,2009-02-02,12.510000228881836,13.279999732971193,12.510000228881836,13.210000038146973,602300.0,-0.06711406627673877,-1.199999182564654,1.166665607029211,34.95440914507098,32.489408887301316,0.6051954391087833,2.7771903434630865,1.030484401658624,4.300999513846104,14.662600370662283,0.8999996185302734,-1.5469728437716554,-2.2624998569488532,-6.159828718364125,1.63482900446642,-4.211164287656491,-0.31383542624121574,3.812822468860343,0.0,-32.75399745195237,1.9486644307076366,2,1.074999809265135,3.299999713897705,1.614999771118164,3.0749998092651385,4.199998855590817,0,0.2126298799956028,-2.1282030590910854,13.40999984741211,-2.4690291925832746,13.81999969482422,1.848484235470913,14.289999961853027,0.2126298799956028
373,2009-02-03,12.9399995803833,13.25,12.449999809265135,12.850000381469727,615100.0,0.03437244953111396,1.2535215429643738,-0.12857031919488068,37.24339582713786,32.18311918154842,0.27812442042131913,1.9900587861946875,0.7331131820206807,3.700171630562764,12.904367912123336,0.8000001907348651,-1.7818835866319738,-1.5410004615783688,-5.030146687231355,1.9481457640746171,-3.285573574404861,0.2035726512481233,3.105453744050255,16.225155524678748,-19.025462749056096,1.7445731128264925,2,0.8200006484985352,2.8700003623962402,1.1850004196166992,2.6450004577636737,4.300000190734863,1,0.1839258262456931,-1.199999182564654,12.510000228881836,-2.1282030590910854,13.40999984741211,-2.4690291925832746,13.81999969482422,0.1839258262456931
374,2009-02-04,14.06999969482422,14.699999809265135,12.979999542236328,13.199999809265135,598900.0,0.087326132232181,-1.625953765010353,9.666751438471604,47.45436699556986,33.68119393455234,-0.815338727566628,0.5412714931319709,-0.21841231926875615,2.4249369064970363,11.152039614170908,1.7600002288818342,-2.085306521396033,-0.19100036621093608,-3.1331076611153623,2.7511069286934884,-1.6620540136631483,1.2800532812412762,1.7147264186992306,53.64237218555606,15.343883653551863,1.4710536474522125,2,-0.2949995994567889,1.7400002479553205,0.055000305175779474,1.515000343322754,3.079999923706053,2,0.03980102571165656,1.2535215429643738,12.9399995803833,-1.199999182564654,12.510000228881836,-2.1282030590910854,13.40999984741211,0.03980102571165656
375,2009-02-05,14.729999542236328,14.9399995803833,13.65999984741211,13.970000267028807,299500.0,0.04690830573755411,1.169492265131304,0.8735625002055317,49.445467357801576,36.16247087000767,-1.2685555880604493,-0.32189012074129764,-0.7079313026970837,1.6051406663603132,10.060388815968658,1.2799997329711914,-1.9712902144498532,0.5874995231628422,-2.0480937021804237,3.22309274850611,-0.7302970895087917,1.905296135834476,0.8096429930316233,91.56626275300141,49.44431235924477,1.3177966126716338,2,-0.7699995040893572,1.080000400543213,-1.0824995040893555,-0.2950000762939453,1.8199996948242188,3,-0.010862175993511025,-1.625953765010353,14.06999969482422,1.2535215429643738,12.9399995803833,-1.199999182564654,12.510000228881836,-0.010862175993511025
376,2009-02-06,15.390000343322756,15.65999984741211,14.59000015258789,14.739999771118164,385600.0,0.04480657308874747,-1.2526313887408185,0.8552647264395167,49.81651391397876,38.93038317996353,-1.6664168317932084,-1.1686075938039817,-1.2343015217785567,0.79282821833044,9.303879926631861,1.0699996948242188,-1.8432070816520092,1.3280003070831317,-1.0231031878422794,3.6791038020085445,0.15244855962042614,2.503552054545837,-3.6900005340576207,91.58880059561571,49.222385607609475,1.1755517474627064,2,-1.3350005149841326,0.41999959945678533,-1.7500002384185809,-1.7150001525878942,1.6400003433227521,4,-0.08447044585667574,1.169492265131304,14.729999542236328,-1.625953765010353,14.06999969482422,1.2535215429643738,12.9399995803833,-0.08447044585667574
377,2009-02-09,15.710000038146973,16.110000610351562,14.75,14.75,371700.0,0.02079270225377572,-1.8333344923124912,1.4769218354546414,69.61259339890982,43.75301579262671,-1.8274314905020432,-1.6122212172958559,-1.422256517339619,0.31460418299879933,8.794805268993835,1.3600006103515625,-1.5458075077886484,1.6739999771118157,-0.5858872339704142,3.9338871881940456,0.5440563715707007,2.8039435826529306,-3.9308002281188976,89.07102500945207,40.522531665574384,1.1299436055411154,2,-1.429999828338623,0.09999990463256836,-1.5775001049041748,-2.0749998092651385,1.1799993515014648,0,-0.0063653966407961615,-1.2526313887408185,15.390000343322756,1.169492265131304,14.729999542236328,-1.625953765010353,14.06999969482422,-0.0063653966407961615
378,2009-02-10,15.329999923706055,16.030000686645508,15.09000015258789,15.619999885559082,439800.0,-0.02418842224813511,-1.4415614011837954,-0.30208328159319237,63.043480116679994,46.810027033750686,-1.3056929799264658,-1.3112640756065304,-0.959617001725027,0.5656159430321992,8.776729480839036,0.9400005340576172,-1.1651316321876415,1.301499843597412,-0.9391229378239991,3.5421226250188234,0.18118845288670649,2.4218112343081177,-3.3775680816650393,75.07985877093665,24.356385915550078,1.1203113907107056,2,-1.049999713897705,0.48000001907348633,-0.5924997329711914,-1.9750003814697266,1.1800003051757812,1,0.09001951517511686,-1.8333344923124912,15.710000038146973,-1.2526313887408185,15.390000343322756,1.169492265131304,14.729999542236328,0.09001951517511686
379,2009-02-11,17.0,17.100000381469727,15.300000190734865,15.579999923706055,637400.0,0.10893673089400902,1.2222213064860394,-4.896552631319326,75.34246545515907,51.37850221287591,-2.8506272577662326,-3.0220036865568005,-2.532960605125119,-1.29762154845006,8.963156803096611,1.8000001907348615,-0.7626007804630266,2.8989999294281006,0.37515245526855523,5.422847403587646,1.637076192348328,4.160923666507873,-4.881265407226563,97.0930126178855,40.90369053654589,1.2619237370797725,2,-2.2249999046325684,-1.3550000190734863,-1.2274999618530273,-3.0850000381469727,-0.7299995422363281,2,0.01411763359518603,-1.4415614011837954,15.329999923706055,-1.8333344923124912,15.710000038146973,-1.2526313887408185,15.390000343322756,0.01411763359518603
380,2009-02-12,16.520000457763672,16.629999160766598,15.800000190734865,16.600000381469727,369200.0,-0.028235267190372282,10.857341380673287,-0.0563379714139497,71.30435089082522,55.357449233459235,-2.176206980521176,-2.5199884662429746,-1.8931568926890314,-1.0529755101752354,9.984062906444072,1.199999809265135,-0.37488513506449017,2.3230003833770745,-0.4175266652113052,5.063527431965452,0.9527368590828846,3.6932639076712643,-4.102389917668457,76.89243542561607,15.861417011139238,1.3702635242941892,2,-1.7450003623962402,-1.4650006294250488,-0.6625003814697266,-2.6050004959106445,0.7299995422363281,3,0.03813554136256281,1.2222213064860394,17.0,-1.4415614011837954,15.329999923706055,-1.8333344923124912,15.710000038146973,0.03813554136256281
381,2009-02-13,16.049999237060547,16.59000015258789,15.619999885559082,16.59000015258789,239000.0,-0.02845043630021482,2.592587490639879,6.750017881410486,64.65908473927142,58.65796874392595,-1.444214450639219,-2.0611532396039145,-1.2835713905668342,-0.758144542148468,10.823669667591052,0.9700002670288086,-0.16523362527145125,1.7929992198944085,-1.0580400006949873,4.644038440483804,0.3674796095997106,3.2185188301891063,-3.351445306482862,55.319107490846754,-6.709124894531293,1.4255196102946979,2,-1.2749991416931152,-1.6499991416931152,-0.10999917984008789,-2.1349992752075195,0.8299999237060511,4,0.03115264945592422,10.857341380673287,16.520000457763672,1.2222213064860394,17.0,-1.4415614011837954,15.329999923706055,0.03115264945592422
382,2009-02-17,14.65999984741211,15.6899995803833,14.640000343322756,15.600000381469727,288400.0,-0.08660432745933311,-1.1428565867785687,1.7407387784512356,55.48961273180724,60.68532617777811,0.3160733131610254,-0.7713453996608397,0.20501369057834395,0.4690177801588451,11.41486863058227,1.4099988937377912,0.08292283652440702,0.44149985313415563,-2.363264934062613,3.246264640330926,-0.9608825404642296,1.8438822467325409,-1.697359129780903,0.8129879585050168,-56.0110068669385,1.4023823935983852,2,0.38000011444091797,-0.25999975204467773,1.3100001811981201,-0.744999885559082,4.290000915527344,1,0.16166445183502298,2.592587490639879,16.049999237060547,10.857341380673287,16.520000457763672,1.2222213064860394,17.0,0.16166445183502298
383,2009-02-18,14.579999923706055,15.270000457763672,14.199999809265135,14.779999732971193,222800.0,-0.005457020773446786,-1.229167929126102,0.2127656336553523,51.53439136352521,61.138662218662034,0.7299320042275621,-0.553545095153968,0.40404508803079864,0.3993907654111801,11.220697102967643,1.070000648498537,0.3545824549765406,0.25599994659423864,-2.427974998572651,2.93997489176113,-1.0859875259892071,1.5979874191776844,-1.3691176262445364,13.10344963663377,-37.71806815054149,1.3419874725834458,2,0.8000001907348633,-0.17999982833862305,1.3900001049041748,-0.6649999618530273,5.030000686645504,2,0.15843617819136524,-1.1428565867785687,14.65999984741211,2.592587490639879,16.049999237060547,10.857341380673287,16.520000457763672,0.15843617819136524
384,2009-02-19,14.5,15.18000030517578,14.289999961853027,14.75,252300.0,-0.005486963245862619,-1.6567171402299583,1.2500011920940213,53.7527612873046,61.61725043305126,0.9804463762048208,-0.3986880291259851,0.5826792543290082,0.33847750364061646,10.771637471869061,0.8900003433227521,0.7256758098153568,0.11550002098083567,-2.5245275756346075,2.7555276175962806,-1.204513777326886,1.4355138192885573,-1.0557706174979895,12.345690156233955,-36.825080943296484,1.3200137983077223,2,1.1500000953674316,-0.09999990463256836,1.5099999904632568,-0.5850000381469727,4.399999618530273,3,0.13862070544012672,-1.229167929126102,14.579999923706055,-1.1428565867785687,14.65999984741211,2.592587490639879,16.049999237060547,0.13862070544012672
385,2009-02-20,14.3100004196167,14.59000015258789,13.539999961853027,14.119999885559082,248800.0,-0.013103419336779387,1.800000508626302,-0.7600021362304688,55.09050143531234,62.20324904653277,1.2344157860237779,-0.07469004164033421,0.7347724985025366,0.4037100469895041,10.144455182022977,1.0500001907348633,1.0662164230900313,-0.16199955940246547,-2.6595739055409915,2.3355747867360606,-1.4107867324717294,1.0867876136667984,2.7899999618530273,25.245915069210174,-25.8566626903724,1.2487871730692632,2,1.0099997520446777,0.08999967575073242,2.112499713897705,-0.3950004577636719,4.34999942779541,4,0.13696715448450503,-1.6567171402299583,14.5,-1.229167929126102,14.579999923706055,-1.1428565867785687,14.65999984741211,0.13696715448450503
386,2009-02-23,13.06999969482422,14.920000076293945,12.710000038146973,14.40999984741211,377300.0,-0.08665273853469901,-1.145631661254795,-7.052612558349637,53.05010592225499,60.36297266023779,2.3587653783756615,1.2673024974092595,1.974224208124376,1.5481489816985015,9.638061062113296,2.2100000381469727,1.1808532412588786,-1.4255002498626688,-3.8568782868810896,1.005877787155752,-2.64118926837188,-0.20981123135345747,3.958800678253171,12.080527247567549,-43.60719561714676,1.2156890185092104,2,1.835000514984129,1.3300004005432111,3.4225003719329816,0.8450002670288068,5.479999542236326,0,0.3198164041909717,1.800000508626302,14.3100004196167,-1.6567171402299583,14.5,-1.229167929126102,14.579999923706055,0.3198164041909717
387,2009-02-24,14.739999771118164,14.800000190734865,12.520000457763672,12.8100004196167,433900.0,0.12777353598219832,1.2243897764261944,-1.4402978594995934,58.63723614593705,59.8733899968219,0.5997734507285841,-0.31903089101150783,0.27987055550193674,-0.21266386505239154,9.665184652572561,2.279999732971193,1.2679249138726636,0.18099985122680629,-2.2034931057539993,2.565492808207612,-1.0112466272635956,1.3732463297172082,2.116048588562009,80.72724775834517,19.219622599371228,1.1922464784904023,2,0.07000064849853516,-0.3399996757507324,2.0225002765655518,-0.8249998092651367,3.7900009155273438,1,0.14518313588047604,-1.145631661254795,13.06999969482422,1.800000508626302,14.3100004196167,-1.6567171402299583,14.5,0.14518313588047604
388,2009-02-25,15.890000343322756,16.399999618530273,14.989999771118164,14.989999771118164,1030400.0,0.07801903596076887,-2.133331002130931,0.4663216966909476,58.71647695949671,58.026057941748306,-0.5167825027367794,-1.3541647162062525,-0.8771093146176359,-1.447871634811957,9.69509798391983,1.6599998474121094,1.333260306227812,1.214000415802003,-1.1915757065487131,3.619576538152719,0.011212354626644938,2.416788476977361,0.7058851422424279,86.85568594023219,23.347155292293074,1.2027880611753583,2,-1.3150005340576207,-1.490000247955324,0.7899997234344465,-1.9750003814697283,3.7300004959106428,2,0.19257396812471184,1.2243897764261944,14.739999771118164,-1.145631661254795,13.06999969482422,1.800000508626302,14.3100004196167,0.19257396812471184
389,2009-02-26,16.079999923706055,16.5,16.0,16.25,458400.0,0.011957179123859518,-2.030303730890385,-0.18888885356763999,56.77031201694536,56.41116473353942,-0.9510178012113641,-1.4790160682901181,-1.1242497076868396,-1.6792482755999352,10.16806877391085,0.6099996566772443,1.1746042854131016,1.3144999980926517,-1.1627352309324586,3.791735227117762,0.07588238358009747,2.553117612605206,-3.559999465942383,89.4472330502342,28.26970551883676,1.2386176145125547,2,-1.5249996185302734,-1.679999828338623,-0.39750003814697266,-2.1649999618530273,3.489999771118164,3,0.21952740692749484,-2.133331002130931,15.890000343322756,1.2243897764261944,14.739999771118164,-1.145631661254795,13.06999969482422,0.21952740692749484
390,2009-02-27,16.709999084472653,16.860000610351562,15.600000381469727,15.850000381469727,392700.0,0.039179052472370746,1.1724109014675053,-5.058813629682798,56.63983298226154,55.520136760538335,-1.7335306336267209,-1.9830758321252553,-1.7385146687871096,-2.3432297186072955,10.440381859817004,1.260000228881836,1.1312063866750712,1.7999991893768268,-0.7800375208233667,4.380035899577022,0.5099808342767282,3.0900175444769236,-4.110398635864254,96.54374376485988,37.593187607823225,1.2900183551000974,2,-2.0199985504150355,-2.1349987983703578,-1.6174993515014613,-2.7949991226196254,2.880001068115238,4,0.1310592851014949,-2.030303730890385,16.079999923706055,-2.133331002130931,15.890000343322756,1.2243897764261944,14.739999771118164,0.1310592851014949
391,2009-03-02,15.68000030517578,16.930000305175778,15.600000381469727,16.420000076293945,446200.0,-0.06163966700955559,-1.95555663874165,-0.8604661478374904,49.859156165576856,54.894530475401616,-0.8510305897202723,-0.8161385106337846,-0.7002350270846396,-1.3814901193104223,10.874676771196517,1.3299999237060511,0.7778124347399373,0.6565003871917714,-1.8441965749398381,3.157197349323381,-0.5938480938740351,1.9068488682575762,-2.909983850097653,71.65532781744814,15.832598698495467,1.2503484810658052,3,-0.9549999237060547,-1.0900001525878888,-0.5875005722045881,-1.7650003433227521,3.489999771118166,0,0.1900509875151386,1.1724109014675053,16.709999084472653,-2.030303730890385,16.079999923706055,-2.133331002130931,15.890000343322756,0.1900509875151386
392,2009-03-03,15.170000076293945,16.270000457763672,15.130000114440918,15.90999984741211,491300.0,-0.032525524168101505,-1.7804896770531917,0.9999999999999976,49.25788559587135,54.641585390106755,-0.2917606959611785,-0.1018625784856475,-0.1751366492742399,-0.9218520206903875,11.185349527117209,1.140000343322754,0.45657323316984844,0.013500165939330344,-2.1895626211260897,2.2165629530047504,-1.0880312275933797,1.1150315594720404,-2.15038459020996,9.278363691957399,-42.28639272210279,1.1015313935327096,3,-0.4449996948242205,-0.39499998092651367,-0.2350001335144043,-1.255000114440918,4.25,1,0.22280811758521368,-1.95555663874165,15.68000030517578,1.1724109014675053,16.709999084472653,-2.030303730890385,16.079999923706055,0.22280811758521368
393,2009-03-04,15.31999969482422,15.93000030517578,15.119999885559082,15.59000015258789,784900.0,0.009887911521152759,-1.4179114250170042,0.3648655963172671,40.92872240986746,53.21669218150263,-0.36403458702938885,-0.0678975149499923,-0.3070166900545317,-1.145963213536989,11.476576034741615,0.8100004196166974,0.23810973970869043,0.044499778747560725,-1.8959122907472707,1.9849118482423922,-0.9257062559998541,1.0147058134949773,-2.065761119594727,11.049710657387168,-33.32029189642585,0.9702060347474158,3,-0.5949993133544957,-0.5449995994567889,-0.5149998664855975,-1.4049997329711932,6.200000762939451,2,0.20953009502381192,-1.7804896770531917,15.170000076293945,-1.95555663874165,15.68000030517578,1.1724109014675053,16.709999084472653,0.20953009502381192
394,2009-03-05,14.630000114440918,15.239999771118164,14.479999542236328,14.760000228881836,559600.0,-0.045039137997921475,-2.5348744369456786,0.4814810890235836,40.021115783030695,51.54231599791577,0.38704689111076895,0.7022096497625441,0.36734550023801305,-0.5040233148018736,11.66960298980217,0.8400001525878924,0.18997556909344482,-0.6734998226165771,-2.555964860207297,1.2089652149741443,-1.614732341411937,0.2677326961787827,-1.1552158354146478,6.122470428320312,-32.72363668078947,0.9412325187953604,3,0.09500026702880682,0.14499998092651367,0.12749981880187988,-0.7150001525878906,6.999999046325684,3,0.3410800195323971,-1.4179114250170042,15.31999969482422,-1.7804896770531917,15.170000076293945,-1.95555663874165,15.68000030517578,0.3410800195323971
395,2009-03-06,14.56999969482422,15.34000015258789,14.0600004196167,14.829999923706055,253600.0,-0.004101190645752095,-1.0000014901175405,1.9999999999999862,41.83222990588727,50.295885329430476,0.5451333178838738,0.7901184667801804,0.4680724014848092,-0.49052432150918257,11.83740517493099,1.2799997329711914,0.19765922932018753,-0.7255002498626695,-2.6195515657493313,1.1685510660239924,-1.6725259078059995,0.22152540808066057,-0.8879024542289802,17.770010297689367,-18.207817710965315,0.9470256579433305,3,0.15500068664550426,0.20500040054321111,0.18750023841857733,-0.6549997329711932,7.190000534057619,4,0.34317090629563807,-2.5348744369456786,14.630000114440918,-1.4179114250170042,15.31999969482422,-1.7804896770531917,15.170000076293945,0.34317090629563807
396,2009-03-09,14.09000015258789,15.050000190734865,13.949999809265135,14.399999618530273,202700.0,-0.0329443755861466,-2.7288138880806803,1.192304588636622,46.50306837484021,48.947644465975266,1.3242999897696066,1.2308372930606843,0.9631058441433655,-0.12320001522168234,11.619533629225172,1.1000003814697301,0.17679042139145906,-1.1404997825622551,-3.1086725251879415,0.8276729600634294,-2.1245861538750965,-0.156413411249412,-0.21302872811781803,6.034495870221476,-32.97077266963115,0.9840863713128426,3,1.3499999046325648,0.684999942779541,0.6299998760223389,-0.17500019073486328,7.930000305175781,0,0.3903477601446175,-1.0000014901175405,14.56999969482422,-2.5348744369456786,14.630000114440918,-1.4179114250170042,15.31999969482422,0.3903477601446175
397,2009-03-10,15.609999656677244,15.770000457763672,14.649999618530273,14.649999618530273,499900.0,0.1078778912440379,-1.3333349890178445,-3.0967796516313952,55.37017739242297,48.57583340296708,-0.06628215547216598,-0.31309042447305835,-0.5151830433163571,-1.7552054875101337,10.909002983433153,1.6800003051757812,0.19694381229079205,0.38449974060058345,-1.579046644142048,2.3480461253432168,-0.5972734517707341,1.366272932971901,-1.6599998474121094,83.83835513377687,39.84001708953596,0.9817731923713167,3,-0.16999959945678889,-0.8349995613098127,-0.9124996662139875,-1.694999694824217,6.789999961853029,1,0.2280589684762675,-2.7288138880806803,14.09000015258789,-1.0000014901175405,14.56999969482422,-2.5348744369456786,14.630000114440918,0.2280589684762675
398,2009-03-11,16.709999084472653,16.950000762939453,15.369999885559082,15.800000190734865,519800.0,0.07046761383654987,1.2733788763539238,0.9479154766434204,60.41470194118173,48.98076561677112,-1.1596858547309594,-1.3748944006147106,-1.5630535868743998,-2.907982597924054,10.27837771359404,1.580000877380371,0.3740681513415911,1.4154992103576625,-0.6574489099014933,3.488447330616818,0.3790251502280846,2.4519732704872403,-2.7599992752075178,91.99994659425515,42.18025932725355,1.0364740601295774,3,-1.2599987983703578,-1.934998989105221,-2.012499094009396,-2.7949991226196254,6.190000534057621,2,0.16217840456613142,-1.3333349890178445,15.609999656677244,-2.7288138880806803,14.09000015258789,-1.0000014901175405,14.56999969482422,0.16217840456613142
399,2009-03-12,17.239999771118164,17.34000015258789,16.5,16.850000381469727,342800.0,0.03171757724020474,1.8474574079462063,0.4285712788578556,63.37899503610247,49.72956140053122,-1.685035885486462,-1.987914411986333,-2.0349814659444725,-3.500988555304694,9.122139316413467,0.8400001525878906,0.37996100437443836,1.9334999084472653,-0.1833323945070724,4.050332211401601,0.8750837569700955,2.991916059924433,-3.0499998855590835,97.05013653857894,42.29939671315863,1.0584161514771682,3,-1.5949997901916504,-2.309999465942383,-2.4549996852874756,-3.3249998092651367,4.479999542236325,3,0.24825990391343922,1.2733788763539238,16.709999084472653,-1.3333349890178445,15.609999656677244,-2.7288138880806803,14.09000015258789,0.24825990391343922
400,2009-03-13,17.149999618530273,17.350000381469727,16.670000076293945,17.280000686645508,234700.0,-0.005220426553523838,4.03703075771062,-0.33333659376344926,70.81633181335772,52.058136472506874,-1.7053988985965312,-1.9481805455106596,-1.9380152486487532,-3.4526429846389206,7.905942219184306,0.6800003051757812,0.3006099818573382,1.811999797821045,-0.39758282306042503,4.021582418702515,0.70720848738031,2.91679110826178,-2.6449997062683117,94.1176256094048,32.56615037056805,1.1047913104407345,3,-1.4999995231628418,-2.214999198913574,-2.357499599456787,-3.234999656677246,5.680000305175778,4,0.2612244689146097,1.8474574079462063,17.239999771118164,1.2733788763539238,16.709999084472653,-1.3333349890178445,15.609999656677244,0.2612244689146097
401,2009-03-16,16.549999237060547,17.379999160766598,16.430000305175778,17.270000457763672,257700.0,-0.03498544576184348,1.0212771138120802,5.5384254232812,60.36655186886352,53.29243272506156,-1.0828883049992655,-1.3795300124327667,-1.361088545961259,-2.906352293084792,6.708976481269585,0.9499988555908203,0.2190606849383645,1.186999416351318,-1.0673630151290574,3.441361847831695,0.05981820061112941,2.3141806320915066,-1.7035992684936527,69.59706729378632,10.038643912843362,1.1271812157401884,3,-0.8849997520446813,-1.599999427795412,-1.66499924659729,-2.6349992752075195,7.800001144409183,0,0.31480369981857725,4.03703075771062,17.149999618530273,1.8474574079462063,17.239999771118164,1.2733788763539238,16.709999084472653,0.31480369981857725
402,2009-03-17,17.030000686645508,17.030000686645508,16.219999313354492,16.620000839233402,233200.0,0.029003110073267502,2.951227681686655,-0.5694432670707363,57.0719637329186,55.08612620540057,-1.4207045195577432,-1.763277314198735,-1.8967801149650754,-3.404605850828119,6.220713112704989,0.8100013732910156,0.097212722444727,1.54850082397461,-0.7975619514636527,3.894563599412873,0.3754694362554787,2.7215322116937415,-1.8288968311706544,82.58713431202827,25.387702197113242,1.1730313877191312,3,-1.3650012016296422,-2.080000877380373,-2.097500801086426,-3.1150007247924805,7.459999084472656,1,0.29301230592616445,1.0212771138120802,16.549999237060547,4.03703075771062,17.149999618530273,1.8474574079462063,17.239999771118164,0.29301230592616445
403,2009-03-18,16.889999389648438,17.149999618530273,16.649999618530273,16.799999237060547,292100.0,-0.008220862674823914,-1.5641065769396298,0.21951264898259384,55.056176297110134,56.756688484742725,-1.1561611173285922,-1.5192353435287043,-1.8536071176371038,-3.2555942011607204,6.092378773633575,0.5,0.1301154603600594,1.2929995536804206,-1.0932952618209164,3.6792943691817577,0.09985214592975211,2.486146961431089,-1.3838501914327406,57.75863486436465,4.446727949587562,1.1931474077506687,3,-1.224999904632572,-1.9399995803833026,-1.8449993133544922,-2.484999179840088,7.329999923706051,2,0.326228562936409,2.951227681686655,17.030000686645508,1.0212771138120802,16.549999237060547,4.03703075771062,17.149999618530273,0.326228562936409
404,2009-03-19,16.510000228881836,17.030000686645508,16.440000534057614,17.030000686645508,212400.0,-0.02249847095906321,1.2692293584712018,-5.777773068282965,48.71134761796498,57.52103489719581,-0.5380174786610876,-1.033941821383042,-1.5671768565477535,-2.838524972858586,5.884864806095617,0.5900001525878942,0.20641297313120788,0.8125003814697269,-1.5484347600706911,3.173435523010145,-0.367967189300483,1.9929679522399368,-0.7415120359090128,25.00008221331403,-21.899655423612828,1.180467570770209,3,-0.8450007438659703,-1.560000419616701,-1.4650001525878906,-1.4700002670288086,7.420000076293945,3,0.3870381163575072,-1.5641065769396298,16.889999389648438,2.951227681686655,17.030000686645508,1.0212771138120802,16.549999237060547,0.3870381163575072
405,2009-03-20,16.270000457763672,16.920000076293945,16.0,16.729999542236328,318800.0,-0.014536630393155225,1.1904759742235502,0.8846128452481385,54.23242503053948,58.37985230338461,-0.035216353349628804,-0.6741383290309138,-1.3812980739597656,-2.560558322499162,6.133450034206083,0.9200000762939453,0.3695491652466121,0.47450060844421316,-1.8052543325137513,2.7542555494021776,-0.6653768620347691,1.6143780789231954,-0.2759007292997211,19.565262461006494,-23.203256086975234,1.1398774704789818,3,-0.2550010681152344,-1.320000648498537,-1.0600004196166992,-1.2300004959106445,7.680000305175778,4,0.33497226197004815,1.2692293584712018,16.510000228881836,-1.5641065769396298,16.889999389648438,2.951227681686655,17.030000686645508,0.33497226197004815
406,2009-03-23,17.25,17.290000915527347,16.579999923706055,16.870000839233402,527900.0,0.06023352886684741,2.0869541781210676,-0.8260867762426739,63.97849310752446,59.33633182728477,-0.5809209198706675,-1.3965269547822494,-2.401922977558879,-3.47766566357004,6.053099348476428,1.0200004577636754,0.638021762186419,1.2455001354217536,-0.7280455263127763,3.2190457971562854,0.2587273045544869,2.2322729662890186,-1.25,96.89915603579281,47.833273665828656,0.9867728308672657,3,-0.8750004768371582,-2.300000190734865,-2.3350000381469727,-2.179999828338623,9.069999694824219,0,0.32347825644672756,1.1904759742235502,16.270000457763672,1.2692293584712018,16.510000228881836,-1.5641065769396298,16.889999389648438,0.32347825644672756
407,2009-03-24,16.879999160766598,17.399999618530273,16.219999313354492,17.049999237060547,433700.0,-0.021449324013530502,1.7126417630022954,-0.4473696098459697,60.18276180532743,59.31056070107874,-0.013215263871295235,-0.9043488861971625,-2.052861334708995,-3.0633705102134847,5.737323743760831,1.1800003051757812,0.9000031352027342,0.7684993267059284,-1.147595959184187,2.684594612596044,-0.18954831623912938,1.726546969650986,-0.879999160766598,62.8571000391004,8.611372801981751,0.9580476429450576,3,-0.1799993515014613,-1.9199991226196254,-2.2924990653991664,-1.809998989105221,10.450000762939453,1,0.442535639342051,2.0869541781210676,17.25,1.1904759742235502,16.270000457763672,1.2692293584712018,16.510000228881836,0.442535639342051
408,2009-03-25,18.950000762939453,19.36000061035156,16.870000839233402,17.040000915527347,1517800.0,0.12263043276590113,-1.2133331298828132,-11.235288177809435,73.89379891468953,60.478872243143975,-1.9356073815225798,-2.8810622544179765,-4.096001813839042,-5.0887261919880125,6.0670404003465475,2.489999771118157,1.2211206346172556,2.68550090789795,0.3923029199185919,4.978698895877308,1.5389019139082691,3.832099901887629,-2.730001449584961,87.79762580551414,26.330094685778683,1.146598993989679,3,-1.2700004577636719,-3.0100002288818377,-4.230000734329224,-3.820000648498535,8.469999313354492,2,0.2923482208514363,1.7126417630022954,16.879999160766598,2.0869541781210676,17.25,1.1904759742235502,16.270000457763672,0.2923482208514363
409,2009-03-26,19.61000061035156,20.46999931335449,19.25,19.43000030517578,960600.0,0.03482848658786697,-3.5185083146130784,0.09424100500304408,76.14107489744043,61.07051036359761,-2.4854387544716197,-3.439382611557317,-4.723174139532276,-5.707133886906266,6.586969390322863,1.5199985504150355,1.3739238551689184,3.169000720977781,0.434642886462715,5.903358555492845,1.801821803720248,4.536179638235314,-3.3900012969970668,80.7606524584106,13.197032844789263,1.3671789172575322,3,-1.3750009536743129,-3.115000724792477,-4.720000505447384,-4.480000495910641,7.869998931884769,3,0.2350840672880674,-1.2133331298828132,18.950000762939453,1.7126417630022954,16.879999160766598,2.0869541781210676,17.25,0.2350840672880674
410,2009-03-27,18.899999618530273,19.670000076293945,18.5,19.56999969482422,440500.0,-0.0362060667885189,1.6896527532660572,-3.7222163353537803,74.36675378884868,62.62608835470708,-1.677502042192664,-2.695077974490772,-3.957293048269495,-4.964356594693324,7.196717737630048,1.1700000762939453,1.3685579338730882,2.3494997024536133,-0.5973594507946736,5.2963588557019,0.8760701258294716,3.8229292790777567,-2.0299987792968714,63.058830710018434,-11.780212524227416,1.4734295766241434,3,-0.6649999618530273,-2.4049997329711914,-3.874999523162842,-3.689999580383301,8.989999771118168,4,0.2661376078396269,-3.5185083146130784,19.61000061035156,-1.2133331298828132,18.950000762939453,1.7126417630022954,16.879999160766598,0.2661376078396269
411,2009-03-30,18.65999984741211,18.8799991607666,18.0,18.209999084472656,340000.0,-0.012698400844561863,-1.0229890601363647,-0.6716428532793582,67.75319233690374,63.81289153292765,-1.2367839710492845,-2.340369119997213,-3.6711093496944684,-4.685138794506052,7.634115585553017,0.8999996185302734,1.2766043298229555,1.960499954223632,-1.1001879681846063,5.0211878766318705,0.4301559930195147,3.4908439154277513,-1.06999931335449,57.41177727194399,-15.616035315382007,1.530343961204119,3,-0.4250001907348633,-2.1649999618530273,-3.799999713897705,-3.4499998092651367,10.280000686645504,0,0.2834941564193525,1.6896527532660572,18.899999618530273,-3.5185083146130784,19.61000061035156,-1.2133331298828132,18.950000762939453,0.2834941564193525
412,2009-03-31,18.549999237060547,19.489999771118164,18.51000022888184,19.100000381469727,361400.0,-0.005894995243894252,-2.111113802259175,-1.2222226931717035,62.105254440103295,64.59612243770468,-0.9929124660693027,-2.0703098805380797,-3.533948807829578,-4.563625154157577,8.51666091868416,0.9799995422363246,1.1164441451231326,1.6814993858337388,-1.3968070032033317,4.759805774870809,0.14234619131520532,3.220652580352274,-0.5499992370605469,46.66664194176649,-22.971505740428448,1.539153194518535,3,-0.3149995803833008,-2.054999351501465,-3.8974990844726562,-2.739999294281006,5.030000686645504,1,0.4188679664331305,-1.0229890601363647,18.65999984741211,1.6896527532660572,18.899999618530273,-3.5185083146130784,19.61000061035156,0.4188679664331305
413,2009-04-01,18.530000686645508,18.739999771118164,18.170000076293945,18.200000762939453,508100.0,-0.0010780890155016598,-1.9230656370278716,-0.5999986128402442,59.097321535218406,65.7501195396217,-0.7999370765029106,-1.894634579481135,-3.3910384841692753,-4.516145833063851,9.332979337310885,0.5699996948242188,1.1451597536707858,1.5010007858276353,-1.5720873418099615,4.574088913465232,-0.03554327799116308,3.0375448496464337,1.9399986267089808,21.45752364302149,-42.866135974564315,1.5365440638187988,4,-0.2950010299682617,-1.320001125335697,-3.9250004291534424,-2.720000743865967,5.760000228881836,2,0.4749054997824509,-2.111113802259175,18.549999237060547,-1.0229890601363647,18.65999984741211,1.6896527532660572,18.899999618530273,0.4749054997824509
414,2009-04-02,19.6200008392334,20.149999618530273,19.07999992370605,19.100000381469727,684100.0,0.058823535466647314,-2.821418110230821,1.5757593272259631,65.26576025606084,66.97604567579076,-1.567198085178795,-2.7316833620566854,-4.369361877465224,-5.547139168341886,9.988729128874446,1.6199989318847656,1.2165853982832893,2.341500902175902,-0.7217435445621874,5.404745348913991,0.8098786788068573,3.8731231255449465,0.8039984893798788,75.34888961240007,14.182842828200606,1.5316222233690444,4,-1.2750015258789062,-2.4100012779235875,-5.132500886917114,-3.8100008964538574,4.629999160766602,3,0.39755346092866484,-1.9230656370278716,18.530000686645508,-2.111113802259175,18.549999237060547,-1.0229890601363647,18.65999984741211,0.39755346092866484
415,2009-04-03,19.56999969482422,19.649999618530273,19.209999084472656,19.649999618530273,550100.0,-0.002548478199307369,10.000023841880648,-0.1538458716942376,70.0265156708576,67.64804818282778,-1.1173677359035423,-2.4115288278199216,-4.182428790931162,-5.434469810133965,10.367358735346976,0.4400005340576172,1.331299958155281,2.041499757766722,-0.9049151429811353,4.98791465851458,0.5682923073927952,3.514707208140649,0.8089196487426733,73.02325457608504,12.389811493544464,1.4732074503739285,4,-1.2250003814697266,-2.360000133514408,-5.092499494552612,-3.7599997520446777,6.030000686645511,4,0.4041900853735889,-2.821418110230821,19.6200008392334,-1.9230656370278716,18.530000686645508,-2.111113802259175,18.549999237060547,0.4041900853735889
416,2009-04-06,19.59000015258789,19.59000015258789,19.21999931335449,19.5,405100.0,0.001021995813774046,7.222226931717113,-1.125002980235081,68.07908272743167,68.52541717417269,-0.8610846634348768,-2.1063498375587386,-4.0637311751024505,-5.382746622911471,10.684666230140225,0.370000839233402,1.556919391033972,1.7865002155303955,-0.8151375688678897,4.388137999928681,0.4856813233312529,3.087319107729538,0.7447408056335441,71.71719215096957,13.288170350989347,1.3008188921991422,4,-0.9200000762939453,-2.3800005912780797,-4.957499742507935,-3.7800002098083496,3.9699993133544957,0,0.42368551160853873,10.000023841880648,19.56999969482422,-2.821418110230821,19.6200008392334,-1.9230656370278716,18.530000686645508,0.42368551160853873
417,2009-04-07,19.170000076293945,19.43000030517578,18.959999084472656,19.149999618530273,247200.0,-0.021439513681599576,-1.3499971389879646,0.22222693171703473,65.48912980099053,67.59156505042834,-0.09173385117055233,-1.4819488846502793,-3.5351007966445565,-4.871979732591269,11.580490408600335,0.6300010681152344,1.7658664740756222,1.1885001182556145,-1.264110307043719,3.641110543554948,-0.03780509439405222,2.4148053309052813,1.1214460642889392,50.505062181506425,-7.677925481762067,1.2263052126496672,4,0.06499958038330078,-1.9600005149841344,-4.512499809265137,-3.3600001335144043,5.100000381469727,1,0.5096505174168189,7.222226931717113,19.59000015258789,10.000023841880648,19.56999969482422,-2.821418110230821,19.6200008392334,0.5096505174168189
418,2009-04-08,19.420000076293945,19.43000030517578,19.0,19.270000457763672,280100.0,0.01304121017240667,4.0588248493756245,7.499809269502194,70.12447092864356,66.92305349833981,-0.29955464336652327,-1.6005749147710269,-3.6739047823586404,-5.0360229120176,12.185765552792748,0.43000030517578125,1.8350069041763852,1.3030000686645522,-1.1532712975721324,3.759271434901237,0.07486438554620989,2.5311357517828945,0.8290171430031599,38.65552818306692,-22.744823785225528,1.2281356831183419,4,-0.3450002670288086,-2.2100005149841344,-4.669999837875366,-3.6100001335144043,5.260000228881836,2,0.21421214372137065,-1.3499971389879646,19.170000076293945,7.222226931717113,19.59000015258789,10.000023841880648,19.56999969482422,0.21421214372137065
419,2009-04-09,21.520000457763672,21.670000076293945,19.75,19.93000030517578,555000.0,0.10813596154580885,1.0317467686072515,10.600027974517758,78.8778751851743,67.42428920904267,-2.3469345179372887,-3.545254872837887,-5.659870394935183,-7.0432096160062425,12.985647581043372,2.25,2.0362617213635126,3.1890004158020027,0.3400526794314622,6.037948152172543,1.7645265476167324,4.613474283987273,-3.3500003814697266,94.46496075156546,26.62548760954195,1.42447386818527,4,-1.6850004196166992,-3.710000514984131,-6.770000219345093,-5.710000514984131,2.299999237060547,3,0.12871749065248506,4.0588248493756245,19.420000076293945,-1.3499971389879646,19.170000076293945,7.222226931717113,19.59000015258789,0.12871749065248506
420,2009-04-13,21.6299991607666,22.25,20.520000457763672,21.06999969482422,505500.0,0.005111463785459458,-1.0843393843852298,0.3522008881765989,76.64232052308668,68.41197011861854,-2.267399525045718,-3.4808810121900073,-5.637053153076071,-7.044442313892045,13.913554831826309,1.7299995422363281,1.9305028622717941,3.074999141693116,-0.07187913142035995,6.221877414806594,1.5015600051363762,4.648438278249856,-3.389999084472656,81.1549949330631,16.28948001364013,1.5734391365567388,4,-1.419999122619629,-3.529999256134033,-6.8799989223480225,-5.8199992179870605,1.9100017547607422,0,0.12112810637485683,1.0317467686072515,21.520000457763672,4.0588248493756245,19.420000076293945,-1.3499971389879646,19.170000076293945,0.12112810637485683
421,2009-04-14,21.76000022888184,22.020000457763672,21.1200008392334,21.43000030517578,388200.0,0.006010220673102973,1.1176452108741262,0.5892861400335894,80.57643493266923,70.46432350668142,-2.136050017101219,-3.373510580513372,-5.616771732760348,-7.06190114180826,15.114330298578027,0.8999996185302734,1.7338176426031993,2.944500160217288,-0.36205779902800117,6.251058119462577,1.2912211805946434,4.597779139839933,-3.359600155639651,85.10639408014815,19.161192930245605,1.653278979622645,4,-1.5500001907348668,-3.660000324249271,-7.00999999046326,-5.9500002861022985,1.75,1,0.17647059339140525,-1.0843393843852298,21.6299991607666,1.0317467686072515,21.520000457763672,4.0588248493756245,19.420000076293945,0.17647059339140525
422,2009-04-15,22.020000457763672,22.059999465942386,21.18000030517578,21.61000061035156,392400.0,0.011948539804550906,2.591848968470184,1.2424240672774012,74.87843361285104,72.21778040419616,-2.0697203171916243,-3.415625588058905,-5.691355631785282,-7.205586995255896,16.582483908998952,0.8799991607666051,1.6116729304972637,2.955000400543213,-0.5323936233372812,6.442394424423709,1.211303388602964,4.698697412483462,-3.4656163874511705,92.92309100811298,28.51346018826075,1.7436970119402477,4,-1.4150009155273438,-3.570000648498535,-6.912500381469728,-6.210000514984131,0.5200004577636719,2,0.06993637493934535,1.1176452108741262,21.76000022888184,-1.0843393843852298,21.6299991607666,1.0317467686072515,21.520000457763672,0.06993637493934535
423,2009-04-16,22.399999618530273,22.57999992370605,21.850000381469727,22.25,686800.0,0.017257000584331328,1.8627420181235697,0.36585286428046093,73.68419689144343,73.153162252572,-2.0596208767803788,-3.5433325459892515,-5.8915622413532205,-7.451989839932928,18.115472662935485,0.7299995422363246,1.6357277724120713,3.0594995498657234,-0.5720202179282197,6.691019317659666,1.24373966596875,4.875259433762697,-3.697790911030271,93.63956501666414,30.00533093375239,1.815759883896972,4,-1.630000114440918,-3.424999713897705,-7.29249954223633,-6.589999675750732,0.010000228881835938,3,0.08348218174461275,2.591848968470184,22.020000457763672,1.1176452108741262,21.76000022888184,-1.0843393843852298,21.6299991607666,0.08348218174461275
424,2009-04-17,22.899999618530273,23.190000534057614,22.350000381469727,22.46999931335449,433800.0,0.022321428951560307,-1.5074699947618833,2.866675991505943,85.21126571379833,74.84035670178764,-2.2858002538807867,-3.7313736800577537,-6.23868156807476,-7.799280298863724,20.033705619748847,0.8400001525878871,1.7738210288600627,3.2399995803833015,-0.46659193817614764,6.946591098942751,1.386703821103577,5.093295339663026,-3.9651234380579083,89.13854279997354,24.38097403444324,1.8532957592797246,4,-1.8249998092651367,-3.304999351501465,-7.78749942779541,-7.089999675750732,-0.38999938964843395,4,0.07772928892126107,1.8627420181235697,22.399999618530273,2.591848968470184,22.020000457763672,1.1176452108741262,21.76000022888184,0.07772928892126107
425,2009-04-20,21.71999931335449,22.479999542236328,21.440000534057614,22.299999237060547,616000.0,-0.05152839846429291,1.2127625900156518,-1.3488360745905827,73.11177551373791,75.39954478915499,-0.8590928512603853,-2.23682129365422,-4.93763725096635,-6.48146205473039,22.073029932045124,1.4599990844726598,1.9419256626736754,1.7874993324279735,-1.6621619396843208,5.237160604540268,0.06266869637182637,3.5123299684841207,-2.4447131845953045,28.98543780568249,-35.185230336709836,1.7248306360561478,4,-0.6449995040893519,-2.12499904632568,-6.432499170303341,-5.909999370574948,-1.2099990844726491,0,0.09668510349254711,-1.5074699947618833,22.899999618530273,1.8627420181235697,22.399999618530273,2.591848968470184,22.020000457763672,0.09668510349254711
426,2009-04-21,22.82999992370605,22.8700008392334,21.13999938964844,21.489999771118164,337500.0,0.051105002092199925,1.4366183561901387,-2.3103453945745587,78.08399091381258,76.79897380169079,-1.6328820562102422,-3.064464815483415,-5.932476933751904,-7.469582019731172,24.002651015175708,1.7300014495849574,2.0010378309902315,2.618499946594234,-0.8202468738496904,6.0572467670381585,0.8991265363722718,4.337873356816196,-3.2415366425229912,82.43900442039424,15.391012463001132,1.7193734102219627,4,-1.7349996566772425,-3.2349996566772425,-7.537499666213986,-7.01999998092651,-2.4799995422363246,1,0.031099474121506487,1.2127625900156518,21.71999931335449,-1.5074699947618833,22.899999618530273,1.8627420181235697,22.399999618530273,0.031099474121506487
427,2009-04-22,24.35000038146973,25.13999938964844,22.290000915527344,22.670000076293945,846300.0,0.06657908291034875,-1.3360656378443225,1.2537314282623546,81.90788345434117,78.10824186010163,-2.615919079121632,-4.212093577211952,-7.327595681885949,-8.861617534430863,26.653293918540882,2.8499984741210973,2.0845448265698074,3.7650003433227575,0.2285169413962258,7.301483745249289,1.9967586423594916,5.533242044286023,-4.473414120056706,80.25002479553223,7.128007031373585,1.768241700963266,4,-1.9050006866455114,-3.7800006866455114,-9.04250073432923,-8.540000438690189,-2.710000991821289,2,-0.034496925643875076,1.4366183561901387,22.82999992370605,1.2127625900156518,21.71999931335449,-1.5074699947618833,22.899999618530273,-0.034496925643875076
428,2009-04-23,24.489999771118164,25.149999618530273,24.13999938964844,24.59000015258789,672300.0,0.005749461497132957,-1.5249969601674784,-0.05952402577644957,79.80414779356934,78.21116103881218,-2.1915752595993645,-4.127382650351578,-7.32626135273339,-8.895170154045779,27.94053876666783,1.0100002288818324,2.2215836110163494,3.627999782562256,-0.22312763627385124,7.479127201398363,1.7024360731442023,5.553563491980309,-4.0870721968816,83.54115187678812,10.258778653821793,1.9255637094180538,4,-1.6549997329711914,-3.9149999618530273,-9.182500123977665,-8.679999828338623,-1.75,3,-0.07962429047837383,-1.3360656378443225,24.35000038146973,1.4366183561901387,22.82999992370605,1.2127625900156518,21.71999931335449,-0.07962429047837383
429,2009-04-24,24.21999931335449,24.78000068664551,23.709999084472656,24.5,966000.0,-0.011024926920664813,1.5476166147823567,2.7999961853173216,77.71155482535254,78.32996485017506,-1.6743821207433065,-3.683141034661652,-6.968987940657932,-8.522725058860589,28.45622845288568,1.0700016021728551,2.4296955666822946,3.1274993896484347,-0.9531137996127192,7.208112578909589,1.087192795017856,5.167805984279013,-3.2474230938026807,76.8079737632556,3.3485388269483565,2.040306594630578,4,-1.0849990844726527,-3.644999504089352,-8.91249966621399,-8.409999370574948,-1.25,4,-0.07473160682314206,-1.5249969601674784,24.489999771118164,-1.3360656378443225,24.35000038146973,1.4366183561901387,22.82999992370605,-0.07473160682314206
430,2009-04-27,23.93000030517578,24.38999938964844,23.3700008392334,23.56999969482422,538200.0,-0.011973534946337017,-1.6842126397261536,-1.2857133125795983,75.05773804306025,77.71677630688518,-1.1441359949614558,-3.1589463028024696,-6.577812225348136,-8.097875712170406,29.585054573139185,1.0199985504150426,2.604672732750977,2.5860003471374498,-1.5453553493820493,6.717356043656949,0.5203224988777002,4.651678195397199,-2.456133277746556,69.57607871023282,-3.9342170283185425,2.065677848259749,4,-0.7850008010864258,-3.3550004959106445,-8.622500658035282,-8.12000036239624,-0.8299999237060511,0,-0.05933974334245251,1.5476166147823567,24.21999931335449,-1.5249969601674784,24.489999771118164,-1.3360656378443225,24.35000038146973,-0.05933974334245251
431,2009-04-28,23.95000076293945,24.489999771118164,23.399999618530273,23.51000022888184,402500.0,0.000835790117367452,-2.303021983579506,1.2222216335353508,78.93462805201747,78.16746457790367,-0.9172772233620776,-2.9115917484441276,-6.47916566211963,-7.990482112450644,31.23317285616696,1.0900001525878906,2.496623356828831,2.3415007591247523,-1.743430538371836,6.426432056621341,0.29903511037645814,4.3839664078730465,-2.034997824578099,58.04197902849207,-17.61913442735017,2.0424656487482946,4,-0.8050012588500941,-3.2650012969970668,-8.467501163482662,-8.305000782012936,-0.4400005340576101,1,-0.14363258557305403,-1.6842126397261536,23.93000030517578,1.5476166147823567,24.21999931335449,-1.5249969601674784,24.489999771118164,-0.14363258557305403
432,2009-04-29,26.31999969482422,27.07999992370605,24.15999984741211,24.15999984741211,1053600.0,0.09895611091387257,-1.7037039653427632,4.909084603813905,83.23699506937473,79.22888659767382,-2.920274432446341,-4.921988081123821,-8.655721043156376,-10.231743971468077,32.92632997673418,3.1299991607666016,2.502996702016631,4.322999668121337,-0.007718265370776578,8.653717601613451,2.1576407013752785,6.488358634867396,-4.016797154842596,79.5148135733338,-0.7930843864178314,2.165358966746057,4,-2.2100000381469727,-4.670000076293945,-10.65750002861023,-11.264999866485596,-2.6999988555908203,2,-0.2268236847483126,-2.303021983579506,23.95000076293945,-1.6842126397261536,23.93000030517578,1.5476166147823567,24.21999931335449,-0.2268236847483126
433,2009-04-30,27.32999992370605,28.43000030517578,26.34000015258789,26.76000022888184,1415600.0,0.038373869323427456,-1.9645395443465368,0.26388876624557495,81.27018345657186,78.79098856909309,-3.528467272384976,-5.522028693427956,-9.453974012091855,-11.096246765909019,35.15387002023868,2.1100006103515625,2.5116972957906327,4.892999935150144,0.26731389689655316,9.518685973403734,2.5801569160233484,7.205842954276939,-4.358045750003008,78.26085973183271,-0.24567895399559347,2.312843019126795,4,-2.5450000762939418,-4.679999351501461,-11.499999999999996,-12.780000209808346,-3.620000839233395,3,-0.20819614160050182,-1.7037039653427632,26.31999969482422,-2.303021983579506,23.95000076293945,-1.6842126397261536,23.93000030517578,-0.20819614160050182
434,2009-05-01,27.420000076293945,28.01000022888184,26.76000022888184,27.190000534057614,808100.0,0.003293090114860453,-1.2935776605759992,0.40350818487238616,81.2297768587389,79.69298871853765,-3.2518448505701087,-5.267793188246252,-9.324236294070385,-11.049606684872192,36.64981890558624,1.25,2.637784225184454,4.593000125885009,-0.3378569588642293,9.523857210634247,2.127571583510388,7.05842866825963,-3.574758521555264,80.03951906161453,1.790827444956733,2.46542854237462,5,-2.635000228881836,-4.204999923706055,-10.609999656677246,-11.8899998664856,-3.4699993133544957,4,-0.17067834763508594,-1.9645395443465368,27.32999992370605,-1.7037039653427632,26.31999969482422,-2.303021983579506,23.95000076293945,-0.17067834763508594
435,2009-05-04,27.479999542236328,28.29999923706055,27.11000061035156,27.790000915527344,411600.0,0.0021881643244141546,-1.266665697853957,-1.3478347403512638,81.08695665694815,80.02665157888605,-2.691951402310945,-4.959064822514499,-9.153144980005415,-11.038770856369887,38.25582203986925,1.1899986267089915,2.779313032257022,4.257499599456786,-0.8395040551357766,9.354503254049348,1.7089977721605045,6.806001426753067,-2.9011965874277124,81.11330748996367,3.577901188748939,2.5485018272962807,5,-2.1199989318847656,-4.2649993896484375,-10.114999771118164,-11.394999980926517,-2.5,0,-0.16411937059715154,-1.2935776605759992,27.420000076293945,-1.9645395443465368,27.32999992370605,-1.7037039653427632,26.31999969482422,-0.16411937059715154
436,2009-05-05,27.88999938964844,28.06999969482422,27.10000038146973,27.15999984741211,587300.0,0.014919936471685435,-1.2823554227141054,-2.3548268012059426,81.39037374247565,79.96915049978988,-2.580025436610242,-4.970191443265293,-9.28255017655459,-11.348805707309111,39.94485942988371,0.9699993133544886,2.8415275697521096,4.252499485015871,-0.9496937104685443,9.454692680500287,1.6514028872736652,6.853596082758077,-2.695004858781079,87.35360989141077,11.278656982767927,2.6010965977422074,5,-1.9899988174438512,-4.67499923706055,-10.524999618530277,-11.80499982833863,-3.039999008178711,1,-0.171746113768527,-1.266665697853957,27.479999542236328,-1.2935776605759992,27.420000076293945,-1.9645395443465368,27.32999992370605,-0.171746113768527
437,2009-05-06,28.940000534057614,29.57999992370605,27.88999938964844,28.29999923706055,1223200.0,0.03764794433085883,-1.3150676520423656,0.8767146552399724,82.63473361650414,80.28366003567152,-3.252499140817264,-5.534475021680787,-10.087807641903058,-12.313117251923078,42.12952911329177,1.69000053405761,3.107302579478059,4.814000606536862,-0.4562471548726137,10.084248367946337,2.178876725832122,7.449124487241601,-3.2274050793009046,80.24693102285107,6.129662819205407,2.6351238807047377,5,-2.465000152587887,-5.065000534057614,-11.57500076293945,-12.855000972747803,-3.810001373291012,2,-0.18762958552075903,-1.2823554227141054,27.88999938964844,-1.266665697853957,27.479999542236328,-1.2935776605759992,27.420000076293945,-0.18762958552075903
438,2009-05-07,23.57999992370605,27.75,22.030000686645508,27.290000915527344,3495900.0,-0.1852107985984217,1.4708424838709544,-5.796864802038544,52.284947097997446,77.45848139929872,2.195749679612632,0.1614390198308442,-4.5773745711110045,-6.895489855025559,42.92465355334255,6.909999847412106,3.1132539404442454,-0.753999996185307,-5.549174784381915,4.041174792011301,-3.1515873902836127,1.6435873979129987,6.0,20.52979329391307,-49.552232152173545,2.3975873940983043,5,2.22500038146973,0.29500007629394887,-6.215000152587887,-7.49500036239624,0.4699993133544993,3,0.0016963916733152562,-1.3150676520423656,28.940000534057614,-1.2823554227141054,27.88999938964844,-1.266665697853957,27.479999542236328,0.0016963916733152562
439,2009-05-08,24.290000915527344,24.670000076293945,22.3799991607666,24.1200008392334,1079800.0,0.030110305094085188,3.924741635851653,-0.0458221107403235,58.91742293273414,75.66511305370693,1.672616111167951,-0.3482554492696863,-5.1317164289589705,-7.569017179754546,42.50091052424498,2.2900009155273438,2.9330230846108876,-0.1824990272521987,-4.791866577137,4.426868522632603,-2.4871828021945994,2.122184747690202,5.289999008178707,29.933780890840545,-43.473461657497246,2.3046837749424007,5,1.5149993896484375,-0.02000141143798828,-6.5675013065338135,-8.205001354217533,-1.0500011444091797,4,-0.023878213634974443,1.4708424838709544,23.57999992370605,-1.3150676520423656,28.940000534057614,-1.2823554227141054,27.88999938964844,-0.023878213634974443
440,2009-05-11,24.25,24.79999923706055,23.559999465942386,23.959999084472656,846700.0,-0.0016468058468360747,-1.2752286193247786,1.7058869728146844,55.32233829467904,73.04152530289154,1.9699431165421863,-0.10741371166007241,-4.9536217026860285,-7.459352919652595,41.811112442871924,1.239999771118164,2.7988511862751366,-0.35349998474121236,-4.7675029193284075,4.060502949845983,-2.56050145203481,1.8535014825523852,5.178999938964839,29.40396738660876,-41.090281846276795,2.207001467293598,5,1.5550003051757812,0.01999950408935547,-6.472500562667847,-8.165000438690189,-0.9300003051757812,0,-0.012371102559197933,3.924741635851653,24.290000915527344,1.4708424838709544,23.57999992370605,-1.3150676520423656,28.940000534057614,-0.012371102559197933
441,2009-05-12,25.60000038146973,25.959999084472656,24.07999992370605,25.290000915527344,1008900.0,0.05567011882349404,2.650494893660368,1.0689603009655222,54.74563330192557,69.87581843984164,0.9818622161931216,-1.2173970802731695,-6.113788936420942,-8.729056802993778,41.26233770275235,1.8799991607666051,2.734665315880701,0.8045003890991254,-3.4186562296698924,5.027657007868143,-1.3070779202853835,2.916078698483634,3.6810195724487222,47.28476894805804,-21.067657517500685,2.111578309384509,5,0.20499992370605113,-1.3300008773803746,-7.822500944137577,-9.51500082015992,-1.960000991821289,1,-0.02421878242166675,-1.2752286193247786,24.25,3.924741635851653,24.290000915527344,1.4708424838709544,23.57999992370605,-0.02421878242166675
442,2009-05-13,23.559999465942386,25.420000076293945,23.440000534057614,25.0,686100.0,-0.07968753457535005,-1.3571445601343262,-4.645171015634069,46.91439917519532,66.05850907524426,2.8934636351868797,0.9949013337006072,-3.887304566614727,-6.613579515750292,40.53538641873272,2.1599998474121165,2.6691653807280353,-1.3125004768371547,-5.375711035614049,2.75071008193974,-3.344105756225602,0.7191048025512927,5.5760001026306085,26.748233618224184,-38.04366069071357,2.0316052793884465,5,2.245000839233395,0.7100000381469691,-5.6199996471405065,-7.299999713897709,0.3199996948242152,2,0.05475386013451011,2.650494893660368,25.60000038146973,-1.2752286193247786,24.25,3.924741635851653,24.290000915527344,0.05475386013451011
443,2009-05-14,24.270000457763672,24.770000457763672,23.399999618530273,23.60000038146973,493000.0,0.03013586621033837,-1.5607453978598511,-0.46527765820060135,50.16118997863797,62.60644386634415,1.9039780622218956,0.45553476612373345,-4.403562621613368,-7.242730253494059,39.51385810419444,1.3700008392333984,2.5991110293364095,-0.6959995269775376,-4.602697764960631,3.2106987110055556,-2.6493486459690843,1.257349592014009,4.723879133170772,52.79333344344098,-10.045747155284282,1.9533491189915473,5,1.5349998474121094,0.01999950408935547,-6.047500848770142,-7.995000839233398,-2.4200000762939453,3,0.035434638927986706,-1.3571445601343262,23.559999465942386,2.650494893660368,25.60000038146973,-1.2752286193247786,24.25,0.035434638927986706
444,2009-05-15,24.68000030517578,25.0,24.10000038146973,24.239999771118164,415300.0,0.016893277283847485,-1.5000013245489396,0.6567171402299671,52.399231496161384,59.41891884847897,1.1895269974683984,0.19576237846356292,-4.588816586466045,-7.581608291907351,38.20211700766867,0.8999996185302699,2.2246585918459303,-0.37499971389770437,-4.162816777616342,3.4128173498209335,-2.2689082457570215,1.5189088179616128,4.174601707672885,50.00003725291076,-11.491693638172883,1.8939085318593183,5,1.125,-0.015000343322753906,-6.537500619888306,-8.22000074386597,-2.6100006103515625,4,-0.02552678526438712,-1.5607453978598511,24.270000457763672,-1.3571445601343262,23.559999465942386,2.650494893660368,25.60000038146973,-0.02552678526438712
445,2009-05-18,23.81999969482422,25.520000457763672,22.78000068664551,24.88999938964844,1014600.0,-0.03484605347315195,1.3519292857189604,-2.4318145365798762,49.6053399260176,55.88724842442807,1.6491886919056498,1.2871491925051757,-3.507495313753246,-6.626343171037622,37.55268969754155,2.7399997711181605,1.795983785894343,-1.3400003433227532,-4.844385476795015,2.1643847901495086,-3.092192910058884,0.4121922234133777,4.898110291500384,32.70438780375884,-28.0165120373075,1.7521925667361316,5,1.9850006103515625,1.2300004959106445,-4.997499704360962,-6.759999752044678,-0.8099994659423793,0,-0.02434928342304221,-1.5000013245489396,24.68000030517578,-1.5607453978598511,24.270000457763672,-1.3571445601343262,23.559999465942386,-0.02434928342304221
446,2009-05-19,23.540000915527344,23.940000534057614,23.25,23.60000038146973,603600.0,-0.011754776779351328,-1.156247299169996,0.056074283228877905,40.33380446685511,51.187145185578174,1.3938250357031094,1.71077930359246,-2.989392142386073,-6.262119556917121,36.67057794341149,0.6900005340576136,1.3215357588591132,-1.6554991722106926,-5.07383020792345,1.7628318635020648,-3.3646646900670696,0.05366634564568429,5.0443468848036765,27.737236947712795,-29.34204207525675,1.7091655178563783,5,1.3499994277954102,1.8099994659423828,-4.385000944137573,-6.190001010894775,1.0,1,-0.009345845885588289,1.3519292857189604,23.81999969482422,-1.5000013245489396,24.68000030517578,-1.5607453978598511,24.270000457763672,-0.009345845885588289
447,2009-05-20,23.51000022888184,24.559999465942386,23.1200008392334,23.29999923706055,609900.0,-0.0012744556278124763,-4.052646372844554,-3.5000476841400476,35.74627547626052,49.349515005385186,0.6398674988379405,1.7651213200325522,-2.7657281015875803,-6.142902298582424,34.90064885766264,1.439998626708988,0.80859529904696,-1.643499851226803,-5.125618038683914,1.838618336230308,-3.3845589449553586,0.09755924250175241,4.9432606291754695,26.64232128524683,-26.610991160334244,1.7410590937285555,5,0.6599988937377894,1.8499994277954066,-4.355000257492069,-6.160000324249271,2.0300006866455043,2,0.005529526137855845,-1.156247299169996,23.540000915527344,1.3519292857189604,23.81999969482422,-1.5000013245489396,24.68000030517578,0.005529526137855845
448,2009-05-21,22.540000915527344,23.489999771118164,22.209999084472656,23.20000076293945,580800.0,-0.041259009098726374,1.0645207932122882,-3.142841572737742,32.91317359070956,46.46015396738245,1.6168588325455815,2.7210508627056704,-1.6448056867760386,-5.090017888931893,32.84363875200841,1.3000011444091832,0.1871053281690891,-2.5159992218017564,-6.180752219456423,1.14875377585291,-4.34837572062909,-0.6836227229744232,5.784794739101731,9.969839702107993,-38.24716828801232,1.832376498827333,5,1.5449981689453125,2.8199987411499023,-3.0125012397766113,-5.190001010894775,3.9899997711181676,3,0.05944978663759337,-4.052646372844554,23.51000022888184,-1.156247299169996,23.540000915527344,1.3519292857189604,23.81999969482422,0.05944978663759337
449,2009-05-22,22.40999984741211,23.35000038146973,22.100000381469727,22.790000915527344,391200.0,-0.0057675715543418216,-1.500000000000007,0.5757593272259661,32.33450335055218,43.9059500847017,1.6227907741052903,2.854869276054771,-1.379366553880022,-4.877684893861577,31.10206979914627,1.2500000000000036,-0.6174676862449076,-2.5555003166198738,-6.392524500427964,1.2815238671882163,-4.474012408523919,-0.6369882247158287,5.788899907857292,9.0643116674521,-33.54607143242531,1.9185120919040446,5,1.619999885559082,2.9499998092651367,-2.5375001430511475,-4.894999980926517,4.469999313354492,4,-0.024988820604880613,1.0645207932122882,22.540000915527344,-4.052646372844554,23.51000022888184,-1.156247299169996,23.540000915527344,-0.024988820604880613
450,2009-05-26,22.51000022888184,22.790000915527344,21.790000915527344,22.190000534057614,572700.0,0.004462310671603076,1.2727245141685488,-0.8421020930582931,30.840467887070346,41.24982059416223,1.3969157344198102,2.7858641750263935,-1.337073000080963,-4.919323754730414,29.654547996612372,1.0,-0.6916466671696071,-2.3844999313354442,-6.352516385350992,1.5835165226801031,-4.368508158343218,-0.40049170432767056,5.565521545015084,25.992768597175424,-10.505237798419838,1.9840082270077741,5,1.1450004577636683,2.8499994277954066,-2.175000190734867,-4.690000057220466,4.139999389648434,1,-0.01954689158523737,-1.500000000000007,22.40999984741211,1.0645207932122882,22.540000915527344,-4.052646372844554,23.51000022888184,-0.01954689158523737
451,2009-05-27,20.51000022888184,22.25,20.350000381469727,22.25,1445600.0,-0.08884939936312686,1.1839078947801123,-5.43750447035249,21.881263455773492,38.46836106978202,2.9043980352020746,4.758926695160991,0.8042573181049093,-2.883495990221139,28.359373942678644,2.159999847412113,-0.9974879604665361,-4.2124999046325655,-8.626104818736533,0.20110500947140153,-6.419302361684547,-2.0056974475805838,7.3141007106803,3.800472261436474,-26.04148953962992,2.206802457051983,5,2.4250001907348597,4.454999923706051,-0.17500019073486683,-2.654999732971195,5.639999389648434,2,0.12189175875676206,1.2727245141685488,22.51000022888184,-1.500000000000007,22.40999984741211,1.0645207932122882,22.540000915527344,0.12189175875676206
452,2009-05-28,20.350000381469727,20.8700008392334,19.149999618530273,20.81999969482422,1347600.0,-0.007801065120750406,5.035075038899764,0.2701145834361005,33.50358538507972,36.61751611494221,2.8621614704159093,4.689152156201327,1.0911679476391214,-2.706916604288889,26.191064893228006,1.720001220703125,-1.2557280130757071,-4.073999786376952,-8.827154290110812,0.6791547173569086,-6.450577038243882,-1.6974225345100216,7.025654524606868,27.649786192378517,-3.230886847236956,2.3765772518669297,5,1.984999656677246,4.0149993896484375,-0.005000114440917969,-2.494999885559082,4.20999908447266,3,0.20589682828079647,1.1839078947801123,20.51000022888184,1.2727245141685488,22.51000022888184,-1.500000000000007,22.40999984741211,0.20589682828079647
453,2009-05-29,21.63999938964844,22.0,20.34000015258789,20.34000015258789,1908200.0,0.0633906134642317,-1.5538474178885933,-2.765959864456311,37.22275398262384,34.93124083566026,1.2961701212921888,3.110492408044653,-0.049800401065677846,-3.9916673894038013,23.258708576703153,1.6599998474121094,-1.6015014183124627,-2.4995007514953578,-7.201153085813829,2.202151582823113,-4.850326918654595,-0.14867458433612057,5.077603093424447,59.285698066766315,27.116815056962196,2.350826167159236,5,0.6950006484985316,2.725000381469723,-0.1324996948242223,-2.8099994659423864,2.4300003051757777,4,0.18022188705534248,5.035075038899764,20.350000381469727,1.1839078947801123,20.51000022888184,1.2727245141685488,22.51000022888184,0.18022188705534248
454,2009-06-01,22.739999771118164,23.10000038146973,21.799999237060547,21.8799991607666,812500.0,0.05083181203766163,-1.5490207078130271,0.6615393192815435,43.39457595543046,34.24115595003947,-0.12064639150923995,1.7306314485349574,-0.9726649502025211,-5.075179655367272,19.948468609030932,1.460000991821289,-1.6529383524281016,-1.165500354766845,-5.640062162520135,3.3090614529864446,-3.40278125864349,1.0717805491097998,3.372194482791315,90.88606225777876,55.956337442210355,2.2372809038766444,6,-0.8850002288818359,1.625,-1.0349998474121094,-3.9049997329711914,0.4799995422363246,0,0.1666667086048519,-1.5538474178885933,21.63999938964844,5.035075038899764,20.350000381469727,1.1839078947801123,20.51000022888184,0.1666667086048519
455,2009-06-02,22.96999931335449,23.90999984741211,22.26000022888184,22.729999542236328,867600.0,0.010114315943329233,-1.7966133201004215,0.2790693032415991,37.24538934141903,33.8979987138799,-0.5407655761636256,1.207330404334055,-1.0114667945065783,-5.265311278679508,16.39957349048998,1.6499996185302699,-1.823717688667621,-0.71000080108643,-4.869560534967551,3.449558932794691,-2.7897806680269888,1.3697790658541287,2.585219369724655,80.25209057020498,44.948416671649056,2.0797798669405605,6,-1.1149997711181605,1.3950004577636754,-1.1149992942810023,-4.134999275207516,0.75,1,0.17022202717868096,-1.5490207078130271,22.739999771118164,-1.5538474178885933,21.63999938964844,5.035075038899764,20.350000381469727,0.17022202717868096
456,2009-06-03,23.10000038146973,23.670000076293945,22.75,23.54999923706055,407600.0,0.005659602612162917,1.6666648238192,-1.8749970197649468,47.26191070885237,35.177513739723445,-0.8266784638999098,0.7379079482815314,-0.9764106064941771,-5.352687010051248,12.66965371797043,0.9200000762939453,-2.084909431052914,-0.3404997825622509,-4.0010807796395405,3.3200812145150387,-2.1707902811008957,1.489790715976394,1.9428007764455053,82.98320531525152,44.672438298986336,1.8302904985386443,6,-1.5700006484985387,1.264999389648434,-1.240000724792484,-4.2650003433227575,1.4899997711181605,2,0.15367961811413067,-1.7966133201004215,22.96999931335449,-1.5490207078130271,22.739999771118164,-1.5538474178885933,21.63999938964844,0.15367961811413067
457,2009-06-04,23.51000022888184,23.959999084472656,23.190000534057614,23.38999938964844,476700.0,0.017748910850278632,-1.9615411419914304,-0.2666692098046446,45.30864078339752,36.554787872244326,-1.382011594790665,-0.1051426276465044,-1.2012577828058397,-5.704949938945806,8.375682393580622,0.8599987030029261,-2.2351829595976227,0.34100008010864613,-2.2519207945307222,2.9339209547480145,-0.9554603572110381,1.6374605174283303,1.061376805882599,87.56908871913608,48.97978264503761,1.2964604373196849,6,-1.9550008773803746,0.8549995422363246,-1.5950007438659703,-4.675000190734867,2.409999847412106,3,0.11229261437459348,1.6666648238192,23.10000038146973,-1.7966133201004215,22.96999931335449,-1.5490207078130271,22.739999771118164,0.11229261437459348
458,2009-06-05,23.6200008392334,23.96999931335449,23.34000015258789,23.70000076293945,436700.0,0.004678885975357261,1.0322651104267986,-0.6666613685130436,43.205132625511474,37.76263556946203,-1.4781462782833543,-0.22344917127938402,-1.1877426066923533,-5.744012464454904,8.171200817886902,0.629999160766598,-2.2060585406000612,0.4490006446838386,-2.1453164016110193,3.0433176909786965,-0.8481578784635921,1.7461591678312693,0.517666002232307,83.871038626006,44.79494707165024,1.2971585231474294,6,-2.0600013732910156,0.7449989318847656,-0.7400012016296387,-3.820000648498535,3.1199989318847656,4,0.03979672283277935,-1.9615411419914304,23.51000022888184,1.6666648238192,23.10000038146973,-1.7966133201004215,22.96999931335449,0.03979672283277935
459,2009-06-08,23.709999084472656,24.96999931335449,23.60000038146973,24.56999969482422,566200.0,0.0038102558019290633,-1.53703971884217,10.750017881410963,49.21763421442184,39.804542939167746,-1.5246837887745812,-0.3785353365756947,-1.1719096730517222,-5.7629468227633005,8.148621085462501,1.3699989318847585,-2.1106034611843008,0.5679989814758315,-1.9863088981203774,3.1223068610720404,-0.7091549583222729,1.845152921273936,-4.559999465942383,53.50551090215511,13.060671352858094,1.2771539397981049,6,-1.6499996185302734,0.6550006866455078,0.007501125335693359,-3.2349987030029297,4.840000152587894,0,0.015183493220264355,1.0322651104267986,23.6200008392334,-1.9615411419914304,23.51000022888184,1.6666648238192,23.10000038146973,0.015183493220264355
460,2009-06-09,23.95000076293945,24.29999923706055,23.440000534057614,23.959999084472656,414600.0,0.01012238244344621,1.4927548250487845,0.011625947020106685,52.932759291568836,43.25470914314501,-1.7197951329124734,-0.6768679503353532,-1.2782203665619356,-5.914598773390736,8.028217944053873,0.8599987030029368,-1.8656273421835543,0.82300062179565,-1.7073217146704458,3.353322958261746,-0.44216054643739966,2.0881617900286997,-4.683601150512693,54.05410513961875,11.506055722573649,1.2651611682330488,6,-1.8900012969970668,0.4149990081787145,0.04999923706055043,-3.475000381469723,5.29999923706055,1,-0.03048022656911875,-1.53703971884217,23.709999084472656,1.0322651104267986,23.6200008392334,-1.9615411419914304,23.51000022888184,-0.03048022656911875
461,2009-06-10,24.979999542236328,25.059999465942386,24.040000915527344,24.21999931335449,824000.0,0.04300621070921684,1.2173879691921663,-76.01278138112558,59.1989947150447,46.109754624252226,-2.2898453649765536,-1.8505772771181874,-2.152065972912574,-6.853353275488175,7.5336267871321025,1.1099987030029368,-1.559212729457876,1.8839994430542006,-0.5313322608850157,4.299331146993417,0.6763335910845925,3.091665295023809,-5.599527935791016,95.72192677001017,49.048464000886895,1.2076658519696084,6,-2.2799997329711914,-0.6149997711181641,-0.6924991607666016,-4.504999160766602,2.4200000762939453,2,-0.05044036236875926,1.4927548250487845,23.95000076293945,-1.53703971884217,23.709999084472656,1.0322651104267986,23.6200008392334,-0.05044036236875926
462,2009-06-11,24.85000038146973,25.57999992370605,24.75,25.03000068664551,591900.0,-0.005204129829818216,-3.368408372232997,-0.23684243548269598,66.15384328102398,49.32432010185224,-1.6253117140682818,-1.7064709138237788,-1.860658509652204,-6.641200391417414,7.476921533510892,0.8299999237060511,-1.2257433705035652,1.6895002365112326,-0.8440097418665538,4.223010214889019,0.4227452473223394,2.9562552257001258,-5.242347660644537,67.41073139164115,15.429659662505571,1.2667549891888923,6,-1.1600008010864293,-0.48500061035156605,-0.2925000190734899,-4.3750000000000036,4.209999084472656,3,-0.01046278570988346,1.2173879691921663,24.979999542236328,1.4927548250487845,23.95000076293945,-1.53703971884217,23.709999084472656,-0.01046278570988346
463,2009-06-12,25.1299991607666,25.28000068664551,24.04999923706055,24.11000061035156,534500.0,0.011267556337973383,-1.157894824900589,-5.66664900606114,68.63013909802234,52.12827156214023,-1.5178057282287014,-2.0224282207718502,-1.9720227749427934,-6.78932046651574,7.2642913302060474,1.230001449584961,-0.51269453270924,1.9264990806579583,-0.7132637233099715,4.566261884625888,0.6066176786739916,3.246380482641925,-5.1640056077685585,78.97192096800661,20.67145681662977,1.319881401983965,6,-1.2099990844726562,-1.6799993515014648,0.04500102996826172,-4.079998970031738,5.430000305175785,4,0.03143656752526702,-3.368408372232997,24.85000038146973,1.2173879691921663,24.979999542236328,1.4927548250487845,23.95000076293945,0.03143656752526702
464,2009-06-15,24.04999923706055,24.940000534057614,23.11000061035156,24.93000030517578,513000.0,-0.04297652048441636,3.06665960242448,-0.8627473713145513,59.2995144321616,54.57872990555607,-0.2597567702687442,-1.0456578104297662,-0.7676004912487677,-5.595476183908275,6.709912667537974,2.0199985504150426,-0.09112753288214037,0.8779992103576681,-1.701936089996554,3.4579345107118904,-0.411968439819443,2.1679668605347793,-3.7471653018200257,38.05663514263834,-23.32546590193924,1.289967650177111,6,0.11500072479247692,-1.4949998855590856,0.7900009155273402,-2.999999046325687,6.170000076293938,0,0.11185033760468399,-1.157894824900589,25.1299991607666,-3.368408372232997,24.85000038146973,1.2173879691921663,24.979999542236328,0.11185033760468399
465,2009-06-16,23.239999771118164,24.540000915527344,23.20000076293945,24.31999969482422,416700.0,-0.03367981254212238,-1.3103491934038425,1.2272711509534613,69.2524749811686,57.02212593581343,0.6622082413282726,-0.2965422880933133,0.1615863225972234,-4.663530684769064,6.905725123336384,1.3400001525878942,0.20996713711945603,0.09699974060058736,-2.4652449427045546,2.6592444239057293,-1.1841226010519819,1.3781220822531566,-2.6205358765697078,5.263125380794296,-60.783565778331166,1.2811223416525703,6,1.105000495910641,-0.6850004196166992,1.7975001335144043,-1.474999904632572,8.040000915527347,1,0.22848534932179576,3.06665960242448,24.04999923706055,-1.157894824900589,25.1299991607666,-3.368408372232997,24.85000038146973,0.22848534932179576
466,2009-06-17,23.31999969482422,23.649999618530273,22.059999465942386,23.170000076293945,430600.0,0.00344233754276857,2.9259288911703742,-0.138888545487619,71.18402876315862,59.89716904467577,0.6891707039693316,-0.4151544146305497,0.20351596464022137,-4.6205200447503145,7.085160745128172,1.590000152587887,0.37859565258156636,0.18799972534179688,-2.3689521517327528,2.7449516024163465,-1.0904762131954762,1.46647566387907,-2.4029036385263076,35.79545639270567,-33.65790210224227,1.2784759385372746,6,0.5,-0.7650003433227539,1.7175002098083496,-1.5549998283386266,7.190000534057621,2,0.2542881810796902,-1.3103491934038425,23.239999771118164,3.06665960242448,24.04999923706055,-1.157894824900589,25.1299991607666,0.2542881810796902
467,2009-06-18,23.63999938964844,23.809999465942386,23.0,23.35000038146973,245300.0,0.013722114022807874,1.571430301452323,1.9333316379080148,66.55629933766974,62.49174312380447,0.43533027056703233,-0.7640908751383613,0.02521811281153674,-4.828290983258107,6.906272464308974,0.8099994659423864,0.6208779342825501,0.5014994621276898,-2.0601549378604993,3.063153862115879,-0.779327737866403,1.7823266621217826,-2.4431291013060417,49.06830201017884,-20.775982347497333,1.2808271999940941,6,0.1800003051757777,-1.274999618530277,1.3975005149841273,-1.874999523162849,6.819999694824215,3,0.1590524672571807,2.9259288911703742,23.31999969482422,-1.3103491934038425,23.239999771118164,3.06665960242448,24.04999923706055,0.1590524672571807
468,2009-06-19,23.8799991607666,24.18000030517578,23.440000534057614,24.0,447900.0,0.010152274844103859,2.0833230681199706,-0.41379741257407443,61.00386256770541,63.80132405194709,0.26383481428239364,-0.9471130439261302,-0.0754288922387758,-4.954804413278527,7.188389177345784,0.7399997711181676,0.7377437797339148,0.6744993209838874,-1.8913364734640723,3.240335115431847,-0.6084185762400907,1.9574172182078655,-2.4201410943023838,63.19441041094079,-3.8234808663922166,1.2829178972239792,6,-0.05999946594238281,-1.5149993896484375,1.1575007438659668,-2.1149992942810094,4.210000991821289,4,0.21691794335094494,1.571430301452323,23.63999938964844,2.9259288911703742,23.31999969482422,-1.3103491934038425,23.239999771118164,0.21691794335094494
469,2009-06-22,21.850000381469727,23.6200008392334,21.200000762939453,23.6200008392334,655200.0,-0.08500832707867267,1.7344626558475846,14.749900659620122,41.97708010431949,62.58402636447494,2.237548531963597,1.0949178895700626,2.005507395506065,-2.833787187404649,7.981590753171849,2.6799983978271484,0.7990784779083562,-1.3274994850158706,-3.9416539468021696,1.2866549767704285,-2.63457671590902,-0.02042225412272103,3.7299995422363246,19.461065533983355,-43.987417872656536,1.307077230893149,6,1.5399999618530273,0.5149993896484375,3.1974997520446777,-0.08500051498413441,6.260000228881832,0,0.3986269534283087,2.0833230681199706,23.8799991607666,1.571430301452323,23.63999938964844,2.9259288911703742,23.31999969482422,0.3986269534283087
470,2009-06-23,22.06999969482422,22.350000381469727,21.520000457763672,21.75,324500.0,0.010068618284376107,-1.1282082632340857,-0.18079074127953965,42.715689075469264,60.75254796007767,1.9252912486172313,0.8856736339448439,1.8365060934132558,-2.9530601674978527,8.706391420469958,0.8299999237060547,0.8768571383805366,-1.0855001449584947,-3.730530746846817,1.5595304569298278,-2.408015445902656,0.23701515598566658,3.422400245666502,29.19459951433008,-30.46995525285233,1.3225153009441606,6,1.3200006484985352,0.2950000762939453,3.1650004386901855,-0.3049998283386266,7.200000762939453,1,0.36927955284211356,1.7344626558475846,21.850000381469727,2.0833230681199706,23.8799991607666,1.571430301452323,23.63999938964844,0.36927955284211356
471,2009-06-24,23.01000022888184,23.31999969482422,22.18000030517578,22.25,234200.0,0.04259177829884919,-1.5333330507630458,2.375002980235092,46.710524004250374,58.59217915154727,0.7559558417948011,0.15027462125176427,0.9552869632901739,-3.779299188876589,8.445900899772077,1.25,0.9125917366481104,-0.27049961090087393,-2.6074742475622195,2.0664750257604716,-1.4389869292315467,0.8979877074297988,2.3965517280578545,60.73824644228233,4.413264707276298,1.1684873183306732,6,0.23000049591064098,-0.6450004577636754,2.4175000190734828,-1.2450003623962473,5.799999237060547,2,0.35940896894834795,-1.1282082632340857,22.06999969482422,1.7344626558475846,21.850000381469727,2.0833230681199706,23.8799991607666,0.35940896894834795
472,2009-06-25,24.540000915527344,24.57999992370605,22.61000061035156,22.670000076293945,332900.0,0.06649285838446306,1.0205133020528048,2.4605266790309552,55.09978166977687,57.08880610396443,-0.9193188600540694,-1.1064554252786536,-0.5053234994188216,-5.1711161263855985,7.440605320169853,1.9699993133544922,0.9364572022895459,1.0500010490417466,-0.9000381035882121,3.0000402016717054,0.07498147272676903,2.0250206253567242,0.7824200175323455,98.81659709733077,44.07678490573427,0.9750195763149786,6,-1.4700002670288086,-2.1750011444091797,0.5799994468688965,-2.7750010490417516,6.1699981689453125,3,0.24327624656187607,-1.5333330507630458,23.01000022888184,-1.1282082632340857,22.06999969482422,1.7344626558475846,21.850000381469727,0.24327624656187607
473,2009-06-26,25.540000915527344,25.6299991607666,24.059999465942386,24.29999923706055,531500.0,0.04074979473074358,1.211270027186464,0.6631022042616455,59.21451398703618,57.07936161006161,-2.073046980372922,-1.8965324005518056,-1.4351328949760642,-6.032580420915767,7.2913538199963215,1.5699996948242152,0.8389073284037742,1.8550009727478027,-0.09609061114125339,3.806092556636859,0.8794551808032764,2.830546764692329,-4.340000152587891,97.96843616730425,41.293212901367596,0.9755457919445281,6,-2.1250009536743164,-3.1500015258789062,-0.7750015258789062,-3.7750010490417516,5.059999465942386,4,0.19263891905164887,1.0205133020528048,24.540000915527344,-1.5333330507630458,23.01000022888184,-1.1282082632340857,22.06999969482422,0.19263891905164887
474,2009-06-29,26.53000068664551,26.93000030517578,25.21999931335449,25.53000068664551,546700.0,0.03876271478582005,-1.1111087563636908,0.8064505212899835,62.078657454477685,56.28227077376262,-2.988540263814045,-2.7278971605437228,-2.358109960153371,-6.894924124231306,7.984620681036766,1.7100009918212926,0.7163472947618139,2.655500698089604,0.3813947054384883,4.929606690740719,1.518447701764046,3.7925536944151617,-5.241399955749515,92.60629150069919,34.128935200828856,1.137052996325558,6,-2.465000152587894,-3.490000724792484,-1.8075013160705602,-4.415000915527347,5.199998855590817,0,0.05880133530217524,1.211270027186464,25.540000915527344,1.0205133020528048,24.540000915527344,-1.5333330507630458,23.01000022888184,0.05880133530217524
475,2009-06-30,26.8799991607666,27.420000076293945,26.53000068664551,26.53000068664551,445000.0,0.0131925542805309,-4.085732970027331,0.3499984741210902,59.500003528597,54.98404574770022,-3.0931871014021226,-2.919640435636488,-2.5975960957429223,-7.124473632604278,8.724829488298,0.889999389648434,0.5487144317546822,2.809999179840087,0.2138319775777866,5.406166382102388,1.511915578708937,4.1080827809712375,-5.365742446899414,89.69463856651824,34.444301913982244,1.298083601131151,6,-2.5699987411499023,-3.594999313354492,-2.184999465942383,-4.404999256134033,6.440000534057617,1,0.045758983928103625,-1.1111087563636908,26.53000068664551,1.211270027186464,25.540000915527344,1.0205133020528048,24.540000915527344,0.045758983928103625
476,2009-07-01,26.649999618530273,27.31999969482422,26.459999084472656,27.059999465942386,368800.0,-0.008556530856296707,-1.1772142119037732,-1.1714332425068341,58.91089202399255,54.134556046180535,-2.616282080650528,-2.540289364075651,-2.2932624168261633,-6.784678069995721,9.488342831772696,0.8600006103515625,0.5272664771623852,2.4024996757507324,-0.3922613573598852,5.19726070886135,1.0051191591954236,3.7998801923060412,-4.781398302917481,83.99167269735213,29.028727459063973,1.3973805165553084,7,-2.339999198913574,-3.364999771118164,-2.1424994468688965,-3.859999656677246,7.39000129699707,2,0.09831147755107894,-4.085732970027331,26.8799991607666,-1.1111087563636908,26.53000068664551,1.211270027186464,25.540000915527344,0.09831147755107894
477,2009-07-02,26.149999618530273,26.959999084472656,26.0,26.959999084472656,405000.0,-0.018761726347355734,1.3703696726657923,1.9756091887717429,54.94186465581768,53.46100072263744,-1.9252571870297146,-1.9313896774576982,-1.7722073697876688,-6.181784337065551,10.022935665042331,0.9599990844726562,0.4873574550280395,1.7704997062683105,-1.1251555946149878,4.666155007151609,0.32267205582666136,3.2183273567099597,-3.94831437727661,62.20237419448591,9.851895311909097,1.4478276504416494,7,-1.8399991989135742,-2.864999771118164,-2.1999993324279785,-3.359999656677246,7.930002212524421,3,0.10172083694896883,-1.1772142119037732,26.649999618530273,-4.085732970027331,26.8799991607666,-1.1111087563636908,26.53000068664551,0.10172083694896883
478,2009-07-06,24.559999465942386,26.10000038146973,24.11000061035156,26.0,395600.0,-0.06080306599550345,1.4268270699077592,1.7777796092522908,52.354572539770345,54.61405543768755,-0.255526481857661,-0.281804685133455,-0.18370729066969815,-4.491024109027311,10.172413813503542,2.0399990081787145,0.39420418406628954,0.13349962234497426,-2.740685097877847,3.0076843425677957,-1.3035927377664365,1.570591982456385,-2.045215334586306,13.595133782376873,-38.88778715499849,1.4370923601114116,7,-0.08999919891357777,-0.6799993515014684,-1.209999561309818,-1.769999504089359,8.25000190734863,0,0.25040715603673114,1.3703696726657923,26.149999618530273,-1.1772142119037732,26.649999618530273,-4.085732970027331,26.8799991607666,0.25040715603673114
479,2009-07-07,24.06999969482422,24.79999923706055,23.959999084472656,24.56999969482422,242100.0,-0.019951131179691384,-1.3333298012122339,0.3472220934468037,53.948621345797335,55.86215902327955,0.650951336543887,0.24933164549674913,0.3077718920160102,-3.928755790621487,9.762675130662691,0.8400001525878942,0.3274412019048576,-0.37450017929077006,-3.2342643791615586,2.4852640205800185,-1.8043822792261643,1.0553819206446242,-1.260902606771868,3.1792074803325403,-52.993276564088454,1.4298820999353945,7,0.7300004959106445,0.24000072479248047,-0.7199997901916504,-1.2799997329711914,9.220001220703125,1,0.2712920967776189,1.4268270699077592,24.559999465942386,1.3703696726657923,26.149999618530273,-1.1772142119037732,26.649999618530273,0.2712920967776189
480,2009-07-08,23.21999931335449,24.1200008392334,22.8799991607666,24.1200008392334,456800.0,-0.03531368476304997,1.7555546136565932,1.8000030517578196,49.55673577481915,56.17840477556497,1.8788112649531712,1.0981402503380515,1.1587540737629851,-3.00303166397266,9.645307692280305,1.2400016784667969,0.27523681261828514,-1.1880004882812543,-4.092621877545973,1.7166209009834645,-2.6403111829136137,0.26431020635110514,4.200000762939457,7.657660173233551,-48.981807276452216,1.4523106946323598,7,1.7950010299682653,1.0900011062622106,-0.10999965667724254,-0.4299993515014613,9.629999160766598,2,0.3664944220729367,-1.3333298012122339,24.06999969482422,1.4268270699077592,24.559999465942386,1.3703696726657923,26.149999618530273,0.3664944220729367
481,2009-07-09,23.71999931335449,24.09000015258789,23.04999923706055,23.54999923706055,268200.0,0.021533161704808235,1.2857118903046014,-0.18888865341413963,50.349039892722395,55.65054457811448,1.6652330313510753,0.5258656167752669,0.6649213871403425,-3.4161271013779633,9.111352164606227,1.0400009155273402,0.5397529882647021,-0.6250004768371618,-3.5320409925838625,2.282040038909539,-2.078520734710512,0.8285197810361886,3.609200744628911,20.58823941900655,-35.480128835880734,1.453520257873351,7,1.4300003051757848,0.5900011062622106,-0.6099996566772425,-0.9299993515014613,7.970001220703125,3,0.4047217815923325,1.7555546136565932,23.21999931335449,-1.3333298012122339,24.06999969482422,1.4268270699077592,24.559999465942386,0.4047217815923325
482,2009-07-10,24.59000015258789,24.690000534057614,23.209999084472656,23.46999931335449,310100.0,0.03667794538019176,1.242423716984492,6.588237274063732,52.93631552883338,54.952966971647506,0.8974465340500437,-0.38431662761349017,-0.2650793348817331,-4.171087766316532,8.149001518567383,1.4800014495849574,0.8318865739655976,0.25800037384033203,-2.6418479428950974,3.1578486905757615,-1.1919237845273827,1.7079245322080467,2.6502158874511714,53.10560073166334,-1.9762180015151642,1.449924158367715,7,0.5599994659423828,-0.2799997329711914,-1.642500400543213,-1.8000001907348633,5.70999908447266,4,0.38430259065878536,1.2857118903046014,23.71999931335449,1.7555546136565932,23.21999931335449,-1.3333298012122339,24.06999969482422,0.38430259065878536
483,2009-07-13,25.920000076293945,26.20000076293945,24.170000076293945,24.649999618530273,566500.0,0.05408702380858199,1.2185777655485284,1.133928130476169,67.86654922265909,55.59606605700099,-0.41681438826404005,-1.741378448947394,-1.673421801357911,-5.37586834980408,7.7728993659968655,2.0300006866455043,1.0813821779166375,1.5485002517700188,-1.4178747500524196,4.514875253592457,0.06531275085879784,3.03168775268124,1.2330116261596658,91.56624844812569,30.657639202118617,1.4831875009112196,7,-0.7700004577636719,-1.609999656677246,-2.960000514984131,-3.020000457763672,4.639999389648441,0,0.3148148815872793,1.242423716984492,24.59000015258789,1.2857118903046014,23.71999931335449,1.7555546136565932,23.21999931335449,0.3148148815872793
484,2009-07-14,26.739999771118164,26.899999618530273,25.6299991607666,25.979999542236328,507200.0,0.03163579060226085,1.35185286570322,0.598425161373651,69.47456282502675,56.70435042327097,-1.3453734611793564,-2.476487899014927,-2.5667522421945606,-6.063331824034229,8.133077809984334,1.2700004577636719,1.1678922983579163,2.2339999198913567,-0.9096380102426593,5.377637850025373,0.6621809548243469,3.8058188849583665,0.32755168050170624,96.01990474645076,29.81499058703787,1.5718189650670085,7,-1.640000343322754,-2.429999351501465,-3.7775001525878906,-3.8400001525878906,3.5200004577636754,1,0.2270008098028875,1.2185777655485284,25.920000076293945,1.242423716984492,24.59000015258789,1.2857118903046014,23.71999931335449,0.2270008098028875
485,2009-07-15,28.54999923706055,28.56999969482422,27.04999923706055,27.270000457763672,1143300.0,0.06768883625411859,1.3030315290581687,1.6842084129107433,71.53965616996939,58.10754643949061,-3.2336211350564525,-4.077325044338302,-4.432496281394641,-7.725890725341941,8.780949211153926,1.8299999237060547,1.1769635961957121,3.7784994125366254,0.21603272029521037,7.34096610477804,1.9972660664159179,5.559732758657333,-5.670000076293949,99.63767289664735,31.38875427512812,1.7812333461207082,7,-2.8249998092651403,-3.6649990081787145,-5.337499618530277,-5.324998855590824,1.9500007629394496,2,0.1660245816158843,1.35185286570322,26.739999771118164,1.2185777655485284,25.920000076293945,1.242423716984492,24.59000015258789,0.1660245816158843
486,2009-07-16,29.25,29.649999618530273,27.71999931335449,27.71999931335449,478600.0,0.02451841616972028,-1.5228750836802019,1.1953141763822326,69.57605803160331,59.733567925689016,-3.9404019084713475,-4.543219657515536,-5.194474422642223,-8.253084331637872,9.693610942259989,1.9300003051757848,1.0855571906429056,4.182000160217285,0.1695217701114089,8.194478550323161,2.175760965164347,6.188239355270223,-6.256200828552245,93.78882631430082,28.191760703343704,2.006239195052939,7,-2.9850006103515625,-3.8249998092651367,-6.037500381469727,-5.460000038146973,2.229999542236328,3,0.12307687091012265,1.3030315290581687,28.54999923706055,1.35185286570322,26.739999771118164,1.2185777655485284,25.920000076293945,0.12307687091012265
487,2009-07-17,27.399999618530273,29.6299991607666,26.940000534057614,29.3700008392334,898700.0,-0.0632478762895633,1.1606433209036426,-1.2875819193403788,57.220492329955334,60.27422568015402,-2.1170753442275085,-2.526627901807494,-3.4630762788746026,-6.265945222692011,10.583947671580155,2.689998626708988,0.9601551562122346,2.143999767303466,-1.9384936927487146,6.226493227355647,0.1027530372773775,4.185246497329555,-4.139952429199219,58.941602409663716,-2.4549225559756565,2.04124673002609,7,-1.135000228881836,-1.9749994277954102,-3.867499828338623,-3.609999656677246,4.609998703002923,4,0.15656937865889842,-1.5228750836802019,29.25,1.3030315290581687,28.54999923706055,1.35185286570322,26.739999771118164,0.15656937865889842
488,2009-07-20,29.059999465942386,29.43000030517578,27.63999938964844,27.649999618530273,787800.0,0.06058393688040331,-1.5034972496838945,-0.7157355196505215,59.33578937915024,60.87279990608212,-3.4325959460430226,-3.9828607667692033,-5.0520390651787075,-7.796123495217049,11.715574077619948,2.030000686645508,0.8926110190241765,3.5449995994567907,-0.8175803000867177,7.907579499000299,1.3637096496850383,5.726289549228543,-5.5443541794433635,85.32338096010804,26.72320722095295,2.1812899497717537,7,-2.795000076293949,-3.634999275207523,-5.032499790191654,-5.269999504089359,3.0799999237060582,0,0.04267033014131383,1.1606433209036426,27.399999618530273,-1.5228750836802019,29.25,1.3030315290581687,28.54999923706055,0.04267033014131383
489,2009-07-21,30.559999465942386,30.6200008392334,28.79999923706055,29.36000061035156,1317900.0,0.05161734437600263,1.7575748380561775,0.8510631102501767,62.51700719109323,62.31283006344591,-4.375283211663685,-5.056101099263781,-6.484996198656987,-9.159295270794487,11.844964150969288,1.820001602172848,0.9514189443168668,4.609499645233157,0.05274441497494564,9.166254875491369,2.3311220301040514,6.887877260362263,-6.798980006162115,98.36952803491286,41.89728585550358,2.278377615129106,7,-3.7249994277954137,-4.649998664855961,-6.874999523162845,-6.684999465942386,0.8800010681152273,1,0.0,-1.5034972496838945,29.059999465942386,1.1606433209036426,27.399999618530273,-1.5228750836802019,29.25,0.0
490,2009-07-22,30.21999931335449,31.5,29.86000061035156,30.459999084472656,583500.0,-0.01112565963775003,-2.416675441820711,-0.2000000000000018,62.05266496889899,63.613232849687755,-3.283171714554289,-4.294392962248203,-6.079232185992577,-8.693114161220855,12.099850537195946,1.639999389648441,1.1724914917732079,3.8619995117187464,-0.6912712984712357,8.415270321908729,1.5853641066237572,6.138634916813736,-6.047440970807028,71.92980621586582,18.156253427781323,2.2766354050949906,7,-2.8649997711181605,-3.869998931884762,-6.8599996566772425,-6.344999313354489,0.6800003051757848,2,0.0013236570627477295,1.7575748380561775,30.559999465942386,-1.5034972496838945,29.059999465942386,1.1606433209036426,27.399999618530273,0.0013236570627477295
491,2009-07-23,31.28000068664551,31.489999771118164,30.01000022888184,30.28000068664551,787000.0,0.03507615477749537,1.0845090854385888,-4.16667064031338,66.68835442874607,65.14123717190027,-3.5291377280533567,-4.957218653416387,-7.103317688087049,-9.603043563561908,13.030051929020036,1.4799995422363246,1.470363023400978,4.508500862121586,-0.26148540689129973,9.278487131134472,2.123507727615145,6.8934939966280275,-6.5212470115018455,95.17545308946603,40.71377655068181,2.3849931345064426,7,-3.4450006484985387,-4.930000305175785,-7.830000877380375,-7.010001182556156,-0.34000015258789773,3,-0.024936082785270486,-2.416675441820711,30.21999931335449,1.7575748380561775,30.559999465942386,-1.5034972496838945,29.059999465942386,-0.024936082785270486
492,2009-07-24,30.51000022888184,31.20000076293945,30.29999923706055,31.0,316300.0,-0.02461638238046493,1.022472391704546,-0.4899997711181605,70.44673372841874,65.4279243392069,-2.046260272849864,-3.9179013809985648,-6.2398429357029634,-8.677781840154054,14.445418512076397,0.9800014495849609,1.9172894667232399,3.4400004386901877,-1.4866276616100542,8.36662853899043,0.9766863885400667,5.903314488840309,-5.211946847749665,74.35234159126225,14.113199601362702,2.4633140501501214,7,-1.9450006484985387,-4.159999847412113,-7.322500705718998,-6.240000724792484,0.9599990844726491,4,0.03179283205761019,1.0845090854385888,31.28000068664551,-2.416675441820711,30.21999931335449,1.7575748380561775,30.559999465942386,0.03179283205761019
493,2009-07-27,30.459999084472656,30.93000030517578,29.85000038146973,30.36000061035156,452700.0,-0.0016388444455615048,1.0769211018596565,-0.20407861394078747,72.64350597333818,65.78002913346373,-1.435492588101372,-3.6684928917608346,-6.117910232830042,-8.47362900749961,15.243373129981519,1.0799999237060511,2.3670876600969635,3.143999385833741,-1.9494698205603527,8.237468592227835,0.5972647826366924,5.6907339890307895,-4.665789973831057,61.48145845725204,-5.728544651306159,2.546734603197047,7,-1.2399988174438477,-4.10999870300293,-7.367499351501465,-6.189999580383301,-0.019998550415042615,0,0.05088638488668473,1.022472391704546,30.51000022888184,1.0845090854385888,31.28000068664551,-2.416675441820711,30.21999931335449,0.05088638488668473
494,2009-07-28,28.09000015258789,30.899999618530273,27.459999084472656,30.209999084472656,1305400.0,-0.07780692721993221,-1.0355026313502558,-21.20031280994813,65.57901443422107,65.11773560726945,1.2808360072739013,-1.239162884619553,-3.715253806953964,-5.950677511236737,14.893855757599866,3.440000534057617,2.701410810264015,0.696000480651854,-4.394566398803242,5.78656736010695,-1.849282959075694,3.241283920379402,-1.8393277707976203,15.59408231057294,-56.70551196460211,2.545283439727548,7,1.130000114440918,-1.739999771118164,-4.997500419616699,-3.820000648498535,2.8699989318847656,1,0.14417939533857327,1.0769211018596565,30.459999084472656,1.022472391704546,30.51000022888184,1.0845090854385888,31.28000068664551,0.14417939533857327
495,2009-07-29,28.11000061035156,28.420000076293945,27.18000030517578,27.93000030517578,388000.0,0.0007120134444651427,2.100002384188065,-0.08490584710613513,64.48844984209295,64.55244580843498,1.3319241550325422,-1.2251015657344375,-3.673966405056891,-5.815098262669981,14.244886465959514,1.239999771118164,2.758602706689878,0.6545008659362743,-4.4396382560559395,5.748639987928488,-1.8925686950598326,3.2015704269323813,-1.4393820191045101,21.577735972466826,-54.897521578019905,2.5470695609961065,7,1.1099996566772496,-1.600000381469723,-5.2325005531311,-3.8200006484985316,3.4499988555908274,2,0.11846317507655191,-1.0355026313502558,28.09000015258789,1.0769211018596565,30.459999084472656,1.022472391704546,30.51000022888184,0.11846317507655191
496,2009-07-30,29.270000457763672,29.989999771118164,28.43000030517578,28.43000030517578,384700.0,0.04126644689523551,-2.7142837680119527,4.66665960242454,65.15543900636044,65.43410655025777,0.19563258391833926,-2.2964959771001894,-4.748908891778193,-6.803529361244323,13.877896655391925,1.8799991607666051,2.7642111161374956,1.6835006713867173,-3.457952446751584,6.8249537895250185,-0.8872258876824333,4.254227230455868,-2.213031353816387,51.99004762677466,-26.307741951879258,2.570726559069151,7,0.06999969482421875,-2.4300003051757812,-6.392500400543213,-4.905000686645508,3.3600006103515625,3,0.05568838863254122,2.100002384188065,28.11000061035156,-1.0355026313502558,28.09000015258789,1.0769211018596565,30.459999084472656,0.05568838863254122
497,2009-07-31,28.809999465942386,29.920000076293945,28.61000061035156,29.03000068664551,504300.0,-0.01571578355405434,-3.225812008933705,-0.26190616754692303,59.917634500773545,65.4987560082159,0.9797017123994571,-1.7149216598798915,-4.20647493269173,-6.197162762227563,13.80974449424614,1.3099994659423864,2.5763882579247195,1.0904996871948285,-4.0320758279112034,6.213075202300864,-1.4707880703581893,3.6517874447478462,-1.6299991607666051,43.46664428710947,-31.783267564267867,2.5612877575530173,7,0.5300006866455043,-1.7549991607666051,-6.007499217987064,-4.444999694824222,4.7100009918212855,4,0.0739327007150139,-2.7142837680119527,29.270000457763672,2.100002384188065,28.11000061035156,-1.0355026313502558,28.09000015258789,0.0739327007150139
498,2009-08-03,30.709999084472656,31.0,29.0,29.53000068664551,463100.0,0.06594931113332181,1.272726977167089,-5.36359932029406,62.68370109403786,65.51727755298754,-0.7393860708027375,-3.299734108034812,-5.968993071845176,-7.955826290376198,15.080186115524318,2.1900005340576136,2.4309439137206645,2.6829993247985833,-2.3789999404877733,7.74499859008494,0.1519996921554032,5.213998957441763,-3.1843988037109376,92.40835239017765,18.96837789126498,2.530999632643179,8,-1.3699989318847656,-3.5199995040893555,-7.992498874664307,-6.344999313354492,3.520000457763672,0,0.02474764739625468,-3.225812008933705,28.809999465942386,-2.7142837680119527,29.270000457763672,2.100002384188065,28.11000061035156,0.02474764739625468
499,2009-08-04,30.60000038146973,31.20000076293945,30.1200008392334,30.729999542236328,366900.0,-0.003581853021237702,1.018688423480681,-0.1101689298951415,57.347672946240536,64.99450066158103,-0.696344601597005,-2.8200248860451147,-5.715765549545392,-7.712158861965694,16.49152421794667,1.0799999237060511,2.6096417104616307,2.246500587463384,-2.5776417885999514,7.070642963526719,-0.16557060056828377,4.6585717754950515,-2.7564481231689477,85.07461907595155,14.330971059474109,2.412071188031668,8,-1.2650003433227575,-3.4100008010864293,-7.697500705718998,-6.235000610351566,4.0399990081787145,1,-0.005228753118219132,1.272726977167089,30.709999084472656,-3.225812008933705,28.809999465942386,-2.7142837680119527,29.270000457763672,-0.005228753118219132
500,2009-08-05,31.729999542236328,31.989999771118164,30.0,30.71999931335449,950400.0,0.03692807668887754,1.6013057229159733,-7.769282685564452,58.62308538952485,64.09835965722311,-1.7764361664042632,-3.4570308764305793,-6.689675938466067,-8.6991243302087,17.507674390387347,1.989999771118164,2.6686628191201436,2.9509997367858887,-1.4492533438946467,7.351252817466424,0.750873196445621,5.151126277126156,-3.59393146459961,92.69662168859314,23.840760916909346,2.200126540340267,8,-2.1449995040893555,-4.295000076293945,-8.177499294281006,-7.364999771118164,2.3600006103515625,2,-0.024267269740697928,1.018688423480681,30.60000038146973,1.272726977167089,30.709999084472656,-3.225812008933705,28.809999465942386,-0.024267269740697928
501,2009-08-06,33.31999969482422,35.849998474121094,30.61000061035156,31.239999771118164,2082700.0,0.05011031123626131,-2.1377249202082504,2.0594053983619394,70.96317182873253,64.1557416683691,-3.404668173145623,-4.522835153675576,-8.0374173239749,-10.12581261533147,19.038397955700866,5.239997863769535,2.5893928903597967,4.060999870300293,-0.10375886351515362,8.22575860411574,1.9786205033925697,6.143379237208016,-4.798538447839356,65.0552551685475,-4.845888470941659,2.0823793669077237,8,-1.8050003051757812,-3.955000877380371,-9.522499561309814,-8.954999923706055,-0.34999847412109375,3,-0.052821135804368646,1.6013057229159733,31.729999542236328,1.018688423480681,30.60000038146973,1.272726977167089,30.709999084472656,-0.052821135804368646
502,2009-08-07,34.040000915527344,34.490001678466804,33.27000045776367,34.0,988300.0,0.02160868029104357,1.5957405363287858,0.019231210093542617,68.89226332926054,63.73893693013825,-3.9909738363565594,-4.741674276410656,-8.496640387072528,-10.684321476794548,21.027235466609476,1.220001220703132,2.564326834491027,4.308501052856446,0.23075501648585828,8.38624708922703,2.269628034671154,6.347374071041738,-4.639115201286131,73.57667209077756,5.3939195427993525,2.0388730181852925,8,-2.5250015258789062,-4.675002098083496,-10.24250078201294,-9.67500114440918,-1.1800003051757884,4,-0.041421851042575564,-2.1377249202082504,33.31999969482422,1.6013057229159733,31.729999542236328,1.018688423480681,30.60000038146973,-0.041421851042575564
503,2009-08-10,34.080001831054695,35.040000915527344,33.75,34.040000915527344,465300.0,0.001175114995637605,-3.1612748415677108,1.0000000000001776,65.01707092845052,63.67649876283041,-3.8705007743467306,-4.362680594209003,-8.311608536410724,-10.558722505852188,22.797127471191793,1.2900009155273438,2.365412797559568,3.9405018806457583,-0.16432756813506444,8.045331329426585,1.8880871562553452,5.9929166050361715,-3.9052225856278966,69.74363923518247,5.157096989202259,2.0524147243904127,8,-2.565002441406257,-4.715003013610847,-10.28250169754029,-9.71500205993653,2.6699981689453054,0,-0.016431964295868462,1.5957405363287858,34.040000915527344,-2.1377249202082504,33.31999969482422,1.6013057229159733,31.729999542236328,-0.016431964295868462
504,2009-08-11,32.810001373291016,34.700000762939446,32.529998779296875,34.009998321533196,529000.0,-0.03726526964580201,-1.4659083520094247,-29.99923707800327,60.23715951385994,63.204133170804525,-2.0792089461688406,-2.7559114384193,-6.862154866085625,-9.122758446455968,24.01116531759189,2.170001983642571,2.1379346927745217,2.367001342773438,-1.5738360842635828,6.307838769810459,0.3965826292549295,4.337420056291947,-1.9541958204209031,48.03422403820697,-14.978056317249909,1.9704187135185096,8,-0.6700019836425781,-3.445002555847168,-8.635001182556152,-8.445001602172852,4.2199974060058665,1,0.043279430341665925,-3.1612748415677108,34.080001831054695,1.5957405363287858,34.040000915527344,-2.1377249202082504,33.31999969482422,0.043279430341665925
505,2009-08-12,33.290000915527344,34.080001831054695,32.5,32.810001373291016,345200.0,0.01462967150702621,-1.8727246245132065,-0.40000063578449685,58.326429006107126,62.44535428188749,-1.9524770349318032,-3.01729255363675,-7.160838329739143,-9.428486205836563,24.515255912058485,1.5800018310546946,1.89507863451243,2.610000801086425,-1.4205934992153288,6.640595101388179,0.5947036509355499,4.6252979512373,-1.834892212107114,51.14506484260003,-7.47663048242012,2.0152971501508765,8,-1.0600013732910156,-3.925002098083496,-8.735000610351562,-8.92500114440918,3.8499984741210938,2,0.04055267158287834,-1.4659083520094247,32.810001373291016,-3.1612748415677108,34.080001831054695,1.5957405363287858,34.040000915527344,0.04055267158287834
506,2009-08-13,32.84999847412109,33.700000762939446,32.189998626708984,33.31999969482422,741400.0,-0.01321725531106932,1.4552813254021095,-0.9791701436076092,59.96591793236968,62.450719107620394,-1.063037274595409,-2.4177163221297526,-6.545085295977756,-8.830649131185613,24.53467265831286,1.5100021362304616,1.9243533610739227,1.9899984359741154,-2.092906169115601,6.072903041063832,-0.05145386657074624,4.0314507385189735,-0.8675029982167537,23.15787078492997,-32.091227023466345,2.0414523025448585,8,-0.42499923706053977,-3.3999996185302663,-8.18749809265136,-8.484998703002923,4.440002441406257,3,0.03774738922571541,-1.8727246245132065,33.290000915527344,-1.4659083520094247,32.810001373291016,-3.1612748415677108,34.080001831054695,0.03774738922571541
507,2009-08-14,31.690000534057614,33.0,31.3799991607666,32.84999847412109,516700.0,-0.03531196328600461,1.2191777242733248,2.468074313356231,54.78599771622838,61.57319651008601,0.6129044467012825,-0.9695527668886186,-5.23240998721111,-7.51205166251189,24.869292999935144,1.6200008392333984,1.9789926914913885,0.6155004501342738,-3.1396396087702847,4.370640509038829,-1.2620695793180055,2.493070479586553,4.15999794006348,8.46997881593303,-44.09093612939906,1.877570029452278,8,1.2349987030029332,-2.1600017547607386,-6.960000514984127,-7.32500076293945,6.300001144409183,4,0.04039131161483822,1.4552813254021095,32.84999847412109,-1.8727246245132065,33.290000915527344,-1.4659083520094247,32.810001373291016,0.04039131161483822
508,2009-08-17,30.29999923706055,31.0,28.88999938964844,30.36000061035156,1018900.0,-0.043862457354748585,2.149254283705261,0.05172541365696335,59.309176803303735,61.79114138309303,2.1664572508916216,0.546108629738967,-3.7062815724203126,-6.0029755163352085,24.71633466525192,2.8000011444091726,1.9133042932305209,-0.8365008354186969,-4.491198574948147,2.818196904110753,-2.66384970518342,0.9908480343460297,5.460599250793454,24.268494219192107,-31.60658268374793,1.8273488697647253,8,2.069999694824215,-0.2899999618530309,-5.569999217987064,-5.934999465942386,7.909999847412106,0,0.08448849629539978,1.2191777242733248,31.690000534057614,1.4552813254021095,32.84999847412109,-1.8727246245132065,33.290000915527344,0.08448849629539978
509,2009-08-18,30.559999465942386,31.170000076293945,29.770000457763672,30.420000076293945,553400.0,0.008580865855726705,1.0588220444524228,-2.3332697565010667,60.11560010829834,61.95697635184564,2.123494292288232,0.3015700543554054,-3.827228168181083,-6.151718451723816,24.082930507503196,1.3999996185302734,2.01586314016318,-0.576500606536861,-4.231198346066311,3.078197132992589,-2.403849476301584,1.2508482632278657,4.925775057983397,32.17725030282359,-26.878062667325437,1.8273488697647253,8,1.8099994659423793,0.1799993515014613,-5.8299994468689,-6.194999694824222,7.969999313354496,1,0.20255237703639573,2.149254283705261,30.29999923706055,1.2191777242733248,31.690000534057614,1.4552813254021095,32.84999847412109,0.20255237703639573
510,2009-08-19,30.26000022888184,30.8799991607666,29.540000915527344,29.899999618530273,640500.0,-0.009816729132959612,-1.4814827896791056,2.571444141689333,54.399998236762464,60.116623730515634,2.450770201449483,0.6373995180644592,-3.3965314858316162,-5.7297402046513035,23.03199187027817,1.3399982452392578,1.9143007132690215,-0.8784998893737743,-4.531129000906159,2.77412922215861,-2.70481444513997,0.9478146663924178,4.961943289672849,28.482337798087638,-30.166827475295417,1.8263145557661924,8,1.7049999237060511,1.134999275207516,-5.555000305175785,-5.895000457763675,7.859998703002933,2,0.22372764372795273,1.0588220444524228,30.559999465942386,2.149254283705261,30.29999923706055,1.2191777242733248,31.690000534057614,0.22372764372795273
511,2009-08-20,30.5,30.940000534057614,29.979999542236328,30.940000534057614,510100.0,0.007931254768765328,3.3636355754767826,-1.2222216335353486,57.66092669469989,58.868697437786665,1.976540733699892,0.3541239927346176,-3.5335553145350858,-5.841294911756545,21.934796483196752,0.9600009918212855,1.951087563585581,-0.5995000839233384,-4.262409833578523,3.0634096657318466,-2.430954958750931,1.231954790904254,4.46866575339844,39.172758424817935,-20.513010039688986,1.8314548748275918,8,1.4650001525878906,0.8949995040893555,-5.195000171661377,-6.135000228881836,8.430000305175781,3,0.21770489802126014,-1.4814827896791056,30.26000022888184,1.0588220444524228,30.559999465942386,2.149254283705261,30.29999923706055,0.21770489802126014
512,2009-08-21,31.479999542236328,31.489999771118164,30.63999938964844,30.989999771118164,579900.0,0.03213113253233857,2.3333333333333193,-1.1136344917572385,53.808112815419975,57.62325764744995,0.6651656618826465,-0.5791741820599796,-4.3928771905075905,-6.684090344686645,20.875955706412526,0.9899997711181641,1.9052990695543706,0.33199949264526296,-3.3237252763726417,3.9877242616631676,-1.4958628918636876,2.159861877154217,3.245519556612109,99.61537586866879,42.248357767866,1.8278623845089526,8,0.3150005340576172,-0.08500003814697266,-5.634999752044678,-7.079999923706055,7.430000305175781,4,0.18456167273750457,3.3636355754767826,30.5,-1.4814827896791056,30.26000022888184,1.0588220444524228,30.559999465942386,0.18456167273750457
513,2009-08-24,32.009998321533196,32.81999969482422,31.399999618530273,31.670000076293945,367600.0,0.016836047871785276,-2.2272759784382963,0.6938742939887205,56.695146477301144,57.22970064338785,-0.21159354423869203,-1.040440912750455,-4.802578137916534,-7.0720908545861185,20.32575870162702,1.4200000762939453,1.529618973383716,0.7844983100891056,-2.8755306759461092,4.444527296124317,-1.0455161829285018,2.614512803106713,2.4820999889472404,75.30482698945818,20.556860972526962,1.830014493017606,8,-0.5249977111816264,-0.4949989318847585,-6.164998531341546,-7.609998703002923,6.45000076293946,0,0.18681673447357983,2.3333333333333193,31.479999542236328,3.3636355754767826,30.5,-1.4814827896791056,30.26000022888184,0.18681673447357983
514,2009-08-25,32.139999389648445,32.639999389648445,31.79999923706055,32.31999969482422,572600.0,0.004061264446483692,1.048781622456453,-0.5294153946268492,52.15110039776117,56.543553020238306,-0.4991165284093242,-0.8974835716531615,-4.773473517350929,-7.075300303502168,21.335305520862256,0.8400001525878942,1.1357655071011123,0.7119994163513255,-2.6539268393775686,4.0779256720802195,-0.9709637115131216,2.3949625442157725,2.1280149639987087,79.26827566315302,28.109357306057042,1.6829631278644466,8,-0.8449993133544993,-0.6250000000000071,-6.294999599456794,-7.739999771118171,4.860000610351555,1,0.18886122620086976,-2.2272759784382963,32.009998321533196,2.3333333333333193,31.479999542236328,3.3636355754767826,30.5,0.18886122620086976
515,2009-08-26,31.440000534057614,32.75,31.36000061035156,32.61999893188477,447600.0,-0.02177967855893248,-1.074628671472996,6.5555355402029205,39.120376860244136,54.22738179000213,-0.09961280644672144,0.06828279433955586,-3.8931099074314908,-6.250494698639201,22.461766209600956,1.389999389648441,0.7828989359756093,-0.15449943542480682,-3.136957346951423,2.8279584761018057,-1.6457283911881113,1.3367295203384977,2.6128932210295908,51.408482865428375,1.9244357823970475,1.4912289557633063,8,-0.4950008392333949,0.07499885559082387,-5.067500114440914,-6.555000305175778,5.5399990081787145,2,0.2255088462087962,1.048781622456453,32.139999389648445,-2.2272759784382963,32.009998321533196,2.3333333333333193,31.479999542236328,0.2255088462087962
516,2009-08-27,30.899999618530273,31.709999084472656,30.29999923706055,31.61000061035156,401700.0,-0.01717560134715579,2.098907778436843,0.6016965727484685,31.442074888450605,51.63361258691571,0.15052068133717356,0.776470442015949,-3.1778793961062703,-5.587879400334906,22.647038138965563,1.4099998474121058,0.5449577078535484,-0.7760003089904792,-3.5744096340749394,2.022409016093981,-2.1752049715327075,0.6232043535517491,2.946378361939381,23.809534622155713,-21.692261158697274,1.3992046625422296,8,-0.04500007629394531,0.6149997711181641,-4.047499656677246,-5.574999809265137,8.600000381469727,3,0.23365693859183012,-1.074628671472996,31.440000534057614,1.048781622456453,32.139999389648445,-2.2272759784382963,32.009998321533196,0.23365693859183012
517,2009-08-28,30.940000534057614,31.8700008392334,30.540000915527344,31.34000015258789,204800.0,0.001294528026574815,-1.216668653490054,0.5633789574070919,31.44207488845052,48.5372679297098,-0.00788498834897311,0.9530912206995801,-3.048889171945195,-5.497082320600214,22.872495691484165,1.3299999237060547,0.2860299558416841,-0.8424994468688993,-3.3260703607291653,1.6410714669913666,-2.084284903799034,0.39928601006123543,2.7081223027791914,25.396872251563856,-16.334650782932975,1.2417854569301332,8,0.23999977111816762,0.5749988555908239,-3.847500324249264,-5.615000724792477,9.899999618530277,4,0.25824174638662556,2.098907778436843,30.899999618530273,-1.074628671472996,31.440000534057614,1.048781622456453,32.139999389648445,0.25824174638662556
518,2009-08-31,31.46999931335449,31.6200008392334,29.60000038146973,30.36000061035156,458100.0,0.017129889145071964,1.8652453104307296,-2.7749994039529593,41.32122940983612,46.44900451876956,-0.3961223765265949,0.5090482756919776,-3.407991041897862,-5.895865087688218,22.432281476770893,2.0200004577636683,0.029619671626697652,-0.35050067901611826,-2.7878033199553336,2.0868019619230935,-1.5691519994857224,0.8681506414534894,1.9877985855947848,59.36505264585602,17.669422435521305,1.2186513204696066,8,-0.2899990081787074,0.045000076293948865,-4.012499332427975,-6.144999504089352,9.280000686645511,0,0.23641565606582038,-1.216668653490054,30.940000534057614,2.098907778436843,30.899999618530273,-1.074628671472996,31.440000534057614,0.23641565606582038
519,2009-09-01,30.440000534057614,32.880001068115234,30.21999931335449,31.18000030517578,628000.0,-0.03272954565524211,-3.5084690969690784,-0.6666672394447063,32.76903941339447,44.04556464950645,0.6873462849867131,1.6089366883833982,-2.150097564522376,-4.772838576372539,22.107000689548634,2.6600017547607457,-0.11245235629303707,-1.3724994659423864,-3.8276546966826537,1.082655764797881,-2.6000770813125236,-0.1449218505722527,2.8350854245196295,25.609755388403947,-14.2754701902386,1.2275776153701343,9,0.8000001907348668,1.0749988555908239,-2.655000209808346,-5.115000724792477,10.26000022888184,1,0.26346906733598496,1.8652453104307296,31.46999931335449,-1.216668653490054,30.940000534057614,2.098907778436843,30.899999618530273,0.26346906733598496
520,2009-09-02,30.959999084472656,31.149999618530273,30.0,30.20000076293945,373000.0,0.017082737887381017,1.0175442705893376,-1.0270250764872813,38.682631146863244,41.936865144191266,0.30964748917827833,1.083864146366281,-2.4385526137840117,-5.1975975583068745,21.373944907714286,1.1499996185302734,-0.20373594024044195,-0.8140008926391609,-3.298576285086888,1.6705744998085628,-2.0562885888630262,0.42828680358470095,2.139683411347434,41.463366411481246,-0.5155428613688287,1.2422876962238623,9,0.2800016403198242,0.5550003051757812,-3.1749987602233887,-5.6349992752075195,10.700000762939453,2,0.1950904746168607,-3.5084690969690784,30.440000534057614,1.8652453104307296,31.46999931335449,-1.216668653490054,30.940000534057614,0.1950904746168607
521,2009-09-03,31.559999465942386,31.959999084472656,30.90999984741211,31.32999992370605,404800.0,0.01937985785570162,1.0388358863441083,0.30263164499144996,49.16558975290649,41.42102924835643,-0.13877297381363363,0.3639060051509162,-2.825567174888125,-5.699978253827165,19.432794222862395,1.0499992370605469,-0.31411557571895443,-0.12600049972533967,-2.5023354369066517,2.2503344374559724,-1.3141679683159957,1.0621669688653164,1.371295705630839,59.75605713903587,12.97923232210298,1.1881674685906565,9,-0.3199987411499059,0.5799999237060511,-3.694999217987064,-6.23499965667725,9.620000839233395,3,0.17173638048197293,1.0175442705893376,30.959999084472656,-3.5084690969690784,30.440000534057614,1.8652453104307296,31.46999931335449,0.17173638048197293
522,2009-09-04,32.630001068115234,32.720001220703125,31.25,31.54999923706055,613100.0,0.03390372687830778,1.3333313149784136,4.695669480702408,65.59573386987634,42.40998340308701,-1.1493592055136475,-0.8613049696142951,-3.715082179779426,-6.669298570923171,17.518279689236213,1.470001220703125,-0.2799876078066639,1.0145010948181152,-1.1412017147899505,3.170203904426181,-0.06335030998592117,2.092352499622148,0.13964227218099978,92.37805037609068,40.98794645738821,1.0778514048040329,9,-1.390000343322754,-0.40000152587890625,-4.540000915527344,-7.305001258850098,9.200000762939453,4,0.21054240597613294,1.0388358863441083,31.559999465942386,1.0175442705893376,30.959999084472656,-3.5084690969690784,30.440000534057614,0.21054240597613294
523,2009-09-08,33.52000045776367,34.630001068115234,33.25,33.25,584200.0,0.02727549373322291,-9.222212803232598,0.25000000000000083,68.27161880514679,44.20115211501874,-2.0144839698319146,-1.8924355178572654,-4.442769779925939,-7.458486739284851,15.632593196572392,2.0,-0.27411828175846864,1.9325005531311028,-0.09941231163248432,3.96441341789469,0.9165441207493075,2.948456985512898,-4.630001068115231,76.02591027471581,21.288222892120586,1.0159564323817944,9,-1.4049997329711914,-1.1500015258789062,-5.322500228881836,-8.195000648498535,8.579998016357422,1,0.21837707621894764,1.3333313149784136,32.630001068115234,1.0388358863441083,31.559999465942386,1.0175442705893376,30.959999084472656,0.21837707621894764
524,2009-09-09,34.22999954223633,34.689998626708984,33.630001068115234,33.77000045776367,541400.0,0.021181356646079896,-1.8648665367603847,1.703697424377287,73.32550520666048,48.00172193128723,-2.6785134291854895,-2.625192302542686,-5.010775840524108,-8.070506111363052,14.492496444492645,1.1699981689453125,-0.2579054527627811,2.5714997291564927,0.277404024672137,4.865595433640845,1.4244518769143184,3.7185475813986706,-5.225200119018552,90.1919143034922,30.805716487794207,1.1470478522421768,9,-2.0850000381469727,-1.8600006103515625,-5.964999675750732,-8.904999732971191,7.5800018310546875,2,0.19047620639663343,-9.222212803232598,33.52000045776367,1.3333313149784136,32.630001068115234,1.0388358863441083,31.559999465942386,0.19047620639663343
525,2009-09-10,34.639999389648445,34.709999084472656,34.0,34.02000045776367,684500.0,0.011977792956328281,-1.151512874606248,1.3478264475146522,73.84793239369272,52.71348387631412,-2.8908628289287286,-3.087147628055522,-5.282374064649929,-8.36030616751242,13.313877590423443,0.7099990844726562,-0.30566822597120336,2.9139996528625574,0.3537745058914936,5.474224799833621,1.6338870793770255,4.194112226348089,-5.407791998291021,98.15790239793944,34.718842740454214,1.2801125734855316,9,-2.484999656677253,-2.270000457763679,-6.377499580383308,-9.314999580383308,7.1199989318847585,3,0.17494230600656224,-1.8648665367603847,34.22999954223633,-9.222212803232598,33.52000045776367,1.3333313149784136,32.630001068115234,0.17494230600656224
526,2009-09-11,34.09000015258789,34.639999389648445,34.0,34.639999389648445,245100.0,-0.01587757640737464,1.3272737361196503,-0.8870970719071686,65.81819283141753,56.5330525366438,-2.0571016612413686,-2.571320345728072,-4.590095994738391,-7.709808610727684,12.286081059701944,0.6399993896484446,-0.3115453335661087,2.302000331878663,-0.42730728849032573,5.031307952247651,0.9373465216941668,3.666654142063159,-4.529125259643553,82.08095098443471,22.258842379026262,1.364653810184495,9,-1.9350004196166992,-1.720001220703125,-5.580000400543213,-8.520000457763672,7.659999847412109,4,0.22205924496745877,-1.151512874606248,34.639999389648445,-1.8648665367603847,34.22999954223633,-9.222212803232598,33.52000045776367,0.22205924496745877
527,2009-09-14,32.970001220703125,33.860000610351555,32.650001525878906,33.860000610351555,583900.0,-0.03285417796631318,1.7191009309582457,1.6181829531346112,55.42988290082821,58.10068070230959,-0.6915931741294017,-1.4234934131946062,-3.3217802735759534,-6.519073892845775,11.408926580755322,1.4399986267089844,-0.14251119227161269,1.1180013656616197,-1.661204267641871,3.897206998965107,-0.27160145099012567,2.507604182313365,-3.100178876267087,15.533984178246572,-40.581069895118375,1.389602816651744,9,-0.6150016784667969,-1.0050010681152344,-2.5300021171569824,-5.470002174377441,7.809997558593757,0,0.24901421839551774,1.3272737361196503,34.09000015258789,-1.151512874606248,34.639999389648445,-1.8648665367603847,34.22999954223633,0.24901421839551774
528,2009-09-15,32.860000610351555,33.580001831054695,32.759998321533196,33.200000762939446,607800.0,-0.003336384782494206,-2.0370234319259635,0.38202290534401184,54.08164147970523,60.46874759856634,-0.40642564847993157,-1.1719571595382945,-3.010424820282381,-6.340494412085306,11.93318274703091,0.8200035095214986,0.15966037915777775,0.8800006866455021,-1.833265087901644,3.593266461192652,-0.47663220062807454,2.2366335739190752,-2.69976766151332,10.19414239578052,-41.216222051898754,1.3566328872735742,9,-0.5050010681152273,-0.8950004577636648,-2.420001506805413,-5.360001564025872,7.209999084472663,1,0.2729762950119181,1.7191009309582457,32.970001220703125,1.3272737361196503,34.09000015258789,-1.151512874606248,34.639999389648445,0.2729762950119181
529,2009-09-16,36.75,36.81999969482422,33.0,33.0,3179100.0,0.1183809895737804,-1.0373331705729167,-11.02940681484141,72.10658222874625,64.18251994099778,-3.6958844487416016,-4.821648288283001,-6.633919159582849,-10.134287410942914,12.900042722908623,3.9599990844726634,0.5821877114655649,4.460500049591062,1.0953756013401588,7.8256244978419645,2.7779378254656066,6.143062273716513,-6.316781083023699,98.321349506925,44.97291248047819,1.6825622241254519,9,-2.885000228881836,-3.895000457763672,-6.310000896453857,-9.250000953674316,3.3800010681152273,2,0.14557818977200254,-2.0370234319259635,32.860000610351555,1.7191009309582457,32.970001220703125,1.3272737361196503,34.09000015258789,0.14557818977200254
530,2009-09-17,37.02999877929688,37.59000015258789,36.349998474121094,36.97000122070313,992400.0,0.007619014402636237,1.101697216564859,0.015999348958333333,76.08511551477086,67.17357835898271,-3.3797185624557784,-4.815335216104998,-6.61126227620484,-10.310844456633212,14.138518101738857,1.2400016784667969,0.8947242718847193,4.401998901367193,0.5672241359672512,8.236773666767135,2.484611518667222,6.319386284067164,-6.085837400092746,88.66393666056382,30.274530104161286,1.9173873826999714,9,-2.609998703002937,-3.789999008178718,-6.2774996757507395,-8.93499946594239,3.4600028991699148,3,0.12908460036640856,-1.0373331705729167,36.75,-2.0370234319259635,32.860000610351555,1.7191009309582457,32.970001220703125,0.12908460036640856
531,2009-09-18,37.13999938964844,37.75,37.0,37.310001373291016,738100.0,0.0029705809877869083,-2.3333276819395583,-2.8334816887080367,76.22674288104346,68.35480158244573,-2.922264303721512,-4.64028777231627,-6.427207863597637,-10.316032874568911,15.433105486860704,0.75,1.421077758574235,4.179999542236331,-0.012133180902608842,8.372132265375274,2.083933180666861,6.276065903805801,-5.531254133105925,88.03920014002186,24.42405360383512,2.0960663615694712,9,-1.9399986267089844,-3.8199996948242188,-6.34250020980835,-8.614999771118164,3.4799995422363352,4,0.12439415745312155,1.101697216564859,37.02999877929688,-1.0373331705729167,36.75,-2.0370234319259635,32.860000610351555,0.12439415745312155
532,2009-09-21,37.290000915527344,37.5,35.95000076293945,36.75,449500.0,0.004038813364135807,2.229168156784207,-3.1764389094580947,75.4370772341369,69.15096363011129,-2.6169275782573322,-4.5668454188194545,-6.303395576522071,-10.3971280078155,16.257447107414873,1.5499992370605469,1.9010532239769518,4.039500999450681,-0.5107353668479178,8.58973736574928,1.764382816301378,6.31461918259998,-4.944305089769934,90.78158457425624,25.52882025598622,2.2751181831492997,9,-2.0900001525878906,-3.970001220703125,-6.35250186920166,-8.76500129699707,0.5999984741210938,0,0.1196030832655608,-2.3333276819395583,37.13999938964844,1.101697216564859,37.02999877929688,-1.0373331705729167,36.75,0.1196030832655608
533,2009-09-22,37.9900016784668,38.18000030517578,37.02999877929688,37.5,528200.0,0.01877180868204209,1.6436849143884256,0.9074089772390116,83.9784069568274,70.33461938012984,-2.923628569760531,-5.055043319675022,-6.758679441416955,-11.039579180391822,16.58908209708715,1.1500015258788991,2.2893016469988154,4.440501594543456,-0.5327553694235974,9.413758558510509,1.9538731125599327,6.927130076526982,-4.995789351800276,96.33207305954905,24.988027421514815,2.4866284819835256,9,-2.575000762939453,-4.4550018310546875,-6.762502670288086,-9.465002059936523,-2.390003204345703,1,0.07344029948836495,2.229168156784207,37.290000915527344,-2.3333276819395583,37.13999938964844,1.101697216564859,37.02999877929688,0.07344029948836495
534,2009-09-23,38.209999084472656,38.77999877929688,37.75,38.0,460700.0,0.005790929094129371,-1.9014087533983286,0.4285680921129458,83.53377260587985,71.41082384815063,-2.8158035494069367,-5.056209664019015,-6.752793113447677,-11.201600512864637,17.01717588290528,1.029998779296882,2.4878034965803835,4.356999015808107,-0.9815286119386499,9.695526643554867,1.6877352019347285,7.026262829681485,-4.489776440814836,79.85865390966286,4.539309337450462,2.6692638138733797,9,-2.4949989318847656,-4.049999237060547,-7.019999980926514,-9.684999465942383,-0.9799995422363281,2,0.04867837359115268,1.6436849143884256,37.9900016784668,2.229168156784207,37.290000915527344,-2.3333276819395583,37.13999938964844,0.04867837359115268
535,2009-09-24,38.52999877929688,38.79999923706055,36.11999893188477,38.5,1662500.0,0.008374763216214332,8.403514877327277,0.14285195277024273,83.09592300033086,73.33057164469655,-2.822828676572364,-5.078170431028475,-6.896884036587785,-11.462132787388121,17.37569535907337,2.680000305175774,2.6164208568366405,4.322498798370368,-1.2766132230015828,9.92161081974232,1.5229427876843928,7.122054809056344,-4.000211953936812,90.52629465540575,12.691438420581136,2.799556010685976,9,-2.8049983978271555,-4.359998703002937,-6.9749999046325755,-10.004999160766609,-2.7399978637695384,3,0.04152614429040846,-1.9014087533983286,38.209999084472656,1.6436849143884256,37.9900016784668,2.229168156784207,37.290000915527344,0.04152614429040846
536,2009-09-25,38.11999893188477,38.47999954223633,37.709999084472656,38.459999084472656,440200.0,-0.01064105529202386,3.052622596998444,-11.33379959307948,77.81155308886272,75.81742388781149,-1.9903644074112705,-4.32107632635887,-6.33467936309852,-11.00099245233018,18.41467001541214,0.8199996948242259,2.640166928962728,3.551498985290536,-2.0806350063150845,9.18363297689616,0.7354319894877221,6.36756598109335,-2.821573872418618,76.14032739489525,0.1390939988902602,2.816066995802812,9,-2.3400001525878977,-3.919999122619636,-6.43999910354615,-9.5949993133545,-0.5699996948242259,4,0.06217216193570452,8.403514877327277,38.52999877929688,-1.9014087533983286,38.209999084472656,1.6436849143884256,37.9900016784668,0.06217216193570452
537,2009-09-28,38.93000030517578,39.45000076293945,38.0099983215332,38.47999954223633,519300.0,0.021248724973428557,-1.071941182443651,-1.3235310617195577,77.63024233660595,78.43393509413379,-2.085326470016753,-4.745077956463923,-6.920285323457634,-11.771389555605197,19.56715095477278,1.44000244140625,2.6587596518697723,3.9620003700256348,-1.7197174159251887,9.643718155976462,1.121141477050223,6.8028592630010465,-3.001291893742639,84.38437922423073,8.039839236391757,2.8408588929754135,9,-2.7049999237060547,-4.404999732971191,-7.250000476837158,-10.405000686645508,-0.8899993896484375,0,0.043411215347057386,3.052622596998444,38.11999893188477,8.403514877327277,38.52999877929688,-1.9014087533983286,38.209999084472656,0.043411215347057386
538,2009-09-29,38.90999984741211,39.88000106811523,38.68000030517578,38.86000061035156,326600.0,-0.0005137543695578062,-4.853664436773661,0.11110922731318612,75.71429170282238,78.83479170236447,-1.2481383336654872,-4.3627951680286685,-6.725010256620422,-11.625915132242792,21.37108383016789,1.200000762939446,2.835338747713557,3.569999885559085,-2.121633499590402,9.261633270708568,0.7241831929843414,6.415816578133828,-2.277032965677705,74.20210985104436,-0.3746856137025816,2.845816692574742,9,-0.9949989318847656,-4.169999122619629,-7.315000057220459,-10.385000228881836,-0.5499992370605469,1,-0.0262143526539107,-1.071941182443651,38.93000030517578,3.052622596998444,38.11999893188477,8.403514877327277,38.52999877929688,-0.0262143526539107
539,2009-09-30,38.459999084472656,39.4900016784668,37.58000183105469,39.13999938964844,377000.0,-0.011565170000106817,1.7681059265811587,-13.600213626306553,70.89715508707017,78.25835165484217,-0.5923582253766924,-3.458466771198374,-6.149707031690582,-11.063119991136972,22.36593741674895,1.9099998474121094,3.2243829542789015,2.718999195098874,-2.63938158157773,8.077379971775478,0.039808806760568416,5.39818958343718,-1.1776253654620845,62.23401125335059,-8.973283608689457,2.6791903883383026,9,-0.5449981689453125,-3.719998359680176,-6.959999084472653,-9.934999465942383,5.450000762939453,2,-0.07436299215894215,-4.853664436773661,38.90999984741211,-1.071941182443651,38.93000030517578,3.052622596998444,38.11999893188477,-0.07436299215894215
540,2009-10-01,37.0,38.34000015258789,36.93999862670898,38.099998474121094,875900.0,-0.037961495559735936,-1.2950821722490282,1.6176440889048458,64.47761228021362,76.95289269919441,0.9643497013504074,-1.6050568942339112,-4.56782643872792,-9.497032540577333,23.408901668285782,1.520000457763679,3.6482159193226593,0.9570000648498507,-3.9266179561504657,5.840618085850167,-1.4848089456503075,3.398809075350009,2.8800010681152273,2.0408613423573594,-64.99061331596253,2.4418090105001586,10,0.9150009155273438,-2.2599992752075195,-5.595000267028809,-8.475000381469727,7.8300018310546875,3,0.0062162038442250545,1.7681059265811587,38.459999084472656,-4.853664436773661,38.90999984741211,-1.071941182443651,38.93000030517578,0.0062162038442250545
541,2009-10-02,36.97999954223633,37.66999816894531,36.099998474121094,36.38000106811523,708200.0,-0.0005405529125316333,-1.7068874799400173,-0.5454539149252036,72.40222335029272,76.61568671210061,1.0719996072499782,-1.2207737347912229,-4.457836187501115,-9.391538645233432,23.907360604405806,1.5699996948242188,3.519970244337081,0.6659996032714872,-3.7492383326630048,5.081237539205983,-1.5416193646957623,2.8736185712387368,2.841201477050774,23.28043556143126,-48.1887248247467,2.2076189679672473,10,1.010000228881836,-2.2399988174438477,-5.75,-8.454999923706055,7.240001678466804,4,-0.03217951977932931,-1.2950821722490282,37.0,1.7681059265811587,38.459999084472656,-4.853664436773661,38.90999984741211,-0.03217951977932931
542,2009-10-05,39.5,39.599998474121094,37.45000076293945,37.65999984741211,699700.0,0.06814495643477447,1.107843888902394,3.066674719936894,79.22534785604624,76.08756903423605,-1.2309975432049782,-3.372617551654372,-6.831885617709538,-11.777951041415143,24.366490248206635,2.6199989318847656,3.382926713622318,2.8425001144409165,-1.4326903236475985,7.117690552529432,0.704904895396659,4.980095333485174,0.17235291748045967,89.94706858881545,10.2839079599986,2.1375952190442575,10,-1.510000228881836,-4.7599992752075195,-8.315000534057617,-10.975000381469727,4.680000305175781,0,-0.04936710792251775,-1.7068874799400173,36.97999954223633,-1.2950821722490282,37.0,1.7681059265811587,38.459999084472656,-0.04936710792251775
543,2009-10-06,40.84000015258789,40.91999816894531,39.63000106811523,39.68999862670898,736800.0,0.03392405449589586,-1.0314968671340319,0.6250007774518278,73.21225604451894,74.9407338607515,-2.37384606842501,-4.359623896363203,-8.005742696927285,-12.98655157594829,24.200510803191317,1.4199981689453125,3.272163689701202,3.816500282287599,-0.5793647397483213,8.21236530432352,1.618567771269639,6.014432793305559,-4.740001678466797,98.34029001198226,20.168237084274665,2.197932511017959,10,-2.3300018310546875,-5.580000877380371,-9.492500305175781,-12.315000534057617,3.950000762939453,1,-0.06856021612632435,1.107843888902394,39.5,-1.7068874799400173,36.97999954223633,-1.2950821722490282,37.0,-0.06856021612632435
544,2009-10-07,40.75,40.9900016784668,40.18999862670898,40.75,465500.0,-0.0022037255693346802,2.333322737026176,0.0,71.57772642345248,73.66093424109836,-2.1072571304238608,-3.959101901133465,-7.670815931772502,-12.770887685467393,24.010800283217865,0.8000030517578196,3.1806651264288206,3.4005001068115206,-1.0891342229729375,7.890134436595979,1.155682941919288,5.645317271703753,-4.553601531982423,95.09199343154808,17.493324634705417,2.2448171648922295,10,-2.2049999237060547,-5.254999160766602,-9.40250015258789,-12.225000381469727,4.5800018310546875,2,-0.05865029177051384,-1.0314968671340319,40.84000015258789,1.107843888902394,39.5,-1.7068874799400173,36.97999954223633,-0.05865029177051384
545,2009-10-08,40.70000076293945,41.70000076293945,40.650001525878906,40.93000030517578,485700.0,-0.00122697514259007,-5.363669992023767,-100.0,70.79439720885419,72.88125025443075,-1.9188610216002076,-3.6172846225786586,-7.372065994653504,-12.580507932904837,23.89785811481033,1.0499992370605469,2.932904658419659,3.0475008010864286,-1.4899030529485557,7.584904655121413,0.7787988740689329,5.316202728103924,-4.31185816650391,82.14286444138209,5.622581629752901,2.268701927017493,10,-1.8000011444091797,-4.850000381469727,-9.322500705718994,-12.17500114440918,4.299999237060547,3,0.07886975489680115,2.333322737026176,40.75,-1.0314968671340319,40.84000015258789,1.107843888902394,39.5,0.07886975489680115
546,2009-10-09,41.65999984741211,41.7400016784668,40.54999923706055,40.54999923706055,452800.0,0.023587200650541762,-1.1441473640800055,-4.826099215497653,73.31910048044021,72.40223449263455,-2.597006255365187,-4.196222540343868,-8.104426388813607,-13.388648201161438,23.75524055002753,1.19000244140625,2.710975410886576,3.628999900817874,-0.9200674625265322,8.17806726416228,1.354466219145671,5.903533582490077,-4.953145760986331,98.13515585124641,22.45142401501414,2.2745336816722017,10,-2.739999771118164,-5.334999084472656,-10.28249979019165,-13.135000228881836,3.270000457763672,4,0.07609222264170268,-5.363669992023767,40.70000076293945,2.333322737026176,40.75,-1.0314968671340319,40.84000015258789,0.07609222264170268
547,2009-10-12,41.18000030517578,42.41999816894531,40.75,42.15999984741211,517700.0,-0.011521832549073907,1.2266698879747722,-0.8828819850161523,67.43169084518287,71.48194550845238,-1.9716165682329816,-3.2354995132845943,-7.382842900535493,-12.757560290510021,24.680714641657403,1.6699981689453125,2.471193414509642,2.7385004043579073,-1.3455857027473357,6.82258651146315,0.6964573508052894,4.780543457910525,-4.0704944113867185,55.55558593947626,-16.79269057157751,2.042043053552621,10,-1.9200019836425781,-4.345001220703125,-9.490000247955322,-12.495000839233398,4.400001525878906,0,0.07382226549292326,-1.1441473640800055,41.65999984741211,-5.363669992023767,40.70000076293945,2.333322737026176,40.75,0.07382226549292326
548,2009-10-13,41.83000183105469,41.95000076293945,40.599998474121094,41.43999862670898,541700.0,0.015784398277364886,3.2857142857142856,-0.3979626393046421,68.8935389075155,71.25932148850185,-2.4181513734613915,-3.350833998659567,-7.839978506010908,-13.235671718556567,25.618416333999726,1.3500022888183594,2.3736520798398004,2.9400018692016587,-0.47928158067831106,6.3592853190816285,1.2303601442616738,4.649643594141644,-4.189446709750001,73.54275968599741,2.0559085124639154,1.7096417249399865,10,-2.5700035095214844,-4.295001983642578,-10.095001697540283,-12.81500244140625,4.4199981689453125,1,0.05617973634360318,1.2266698879747722,41.18000030517578,-1.1441473640800055,41.65999984741211,-5.363669992023767,40.70000076293945,0.05617973634360318
549,2009-10-14,42.099998474121094,42.45000076293945,41.75,42.0,723900.0,0.006454617051103284,-1.3333418104599266,0.25640423721352856,68.73032608660843,71.73184524476794,-2.3663630680966463,-3.3723748883471174,-7.906449237104567,-13.328387437871456,25.26661144073375,0.7000007629394531,2.2338890476085567,2.9424985885620103,-0.6064964702009021,6.491493647324923,1.168001059180554,4.7169961179434665,-3.981499048052342,81.57884169822155,11.983975427339985,1.774497529381457,10,-2.8249988555908203,-4.549997329711914,-9.85749864578247,-12.869998931884766,3.6300010681152344,2,0.06389554724235436,3.2857142857142856,41.83000183105469,1.2266698879747722,41.18000030517578,-1.1441473640800055,41.65999984741211,0.06389554724235436
550,2009-10-15,41.810001373291016,42.22999954223633,41.11000061035156,41.70000076293945,374400.0,-0.006888292430897391,1.3579000626415458,1.1000228885328451,69.60682251393924,71.42124515183978,-1.4777116373993735,-2.8521415613265475,-7.4485285763242,-12.862592662295086,24.460168712047466,1.1199989318847656,2.1390961612886628,2.413501358032228,-1.1758123162597087,6.002815032324165,0.6188445208862561,4.2081581951782,-3.1717217867977823,66.31584864899594,-2.349810016780566,1.794656837145969,10,-1.8600006103515625,-4.260000228881836,-9.552502155303955,-12.445002555847168,3.4899978637695312,3,0.08419039325868849,-1.3333418104599266,42.099998474121094,3.2857142857142856,41.83000183105469,1.2266698879747722,41.18000030517578,0.08419039325868849
551,2009-10-16,41.7599983215332,42.0,41.31999969482422,41.61000061035156,284700.0,-0.0011959591034540473,1.158727467590266,1.3636079900124844,66.35837436522759,69.99158143063771,-0.7580808161611685,-2.5700405031161537,-7.2789790838744395,-12.603363670937583,23.554633438532914,0.6800003051757812,2.140388082530798,2.132498359680177,-1.4399747557733633,5.704971475133718,0.3462618019534105,3.918734917406944,-2.6643121938664223,62.70261687908661,-3.8105373812690075,1.7862365577267691,10,-0.7199974060058594,-4.209997177124023,-9.497498989105225,-12.394999504089355,6.75,4,0.07758625020815946,1.3579000626415458,41.810001373291016,-1.3333418104599266,42.099998474121094,3.2857142857142856,41.83000183105469,0.07758625020815946
552,2009-10-19,41.75,42.2400016784668,41.34000015258789,41.810001373291016,395400.0,-0.0002394234179853294,-1.0454555306540898,-0.4000152590218967,66.43519448564035,69.23857459076231,-0.44181765039569854,-2.3281433706033994,-7.170297056926117,-12.379518705135155,23.385184517727815,0.9000015258789062,2.3312738545221805,1.8995000839233427,-1.6149424425579966,5.413942610404682,0.1422788206826766,3.6567213471640088,-2.2517961161005005,62.16216773512424,-3.238827740201671,1.7572212632406694,10,-0.43000030517578125,-4.19999885559082,-9.487500667572021,-12.385001182556152,6.380001068115227,0,0.0761676719802582,1.158727467590266,41.7599983215332,1.3579000626415458,41.810001373291016,-1.3333418104599266,42.099998474121094,0.0761676719802582
553,2009-10-20,40.77999877929688,41.97999954223633,40.29999923706055,41.97999954223633,816600.0,-0.02323356217252981,1.7999987284350532,19.999554962171665,62.66375927750607,68.24813379676826,0.5797435362979044,-1.1999263253307646,-6.112138531869185,-11.21973794258713,22.666448208995014,1.6800003051757812,2.465154961195843,0.789999008178718,-2.633818960579603,4.213816976937039,-0.9219099762004461,2.501907992557882,-0.9275792699125915,22.325544259328588,-41.68010250050684,1.7119089843791622,10,0.5950012207031179,-3.174999237060554,-8.619998931884773,-11.414999961853034,8.600002288818345,1,0.11770483559196832,-1.0454555306540898,41.75,1.158727467590266,41.7599983215332,1.3579000626415458,41.810001373291016,0.11770483559196832
554,2009-10-21,40.06999969482422,41.18000030517578,39.86999893188477,40.52000045776367,511600.0,-0.017410473411615612,-2.082347872526659,0.3750003973640481,68.25208765189623,67.96565495710628,1.3221823254192842,-0.36199563063804874,-5.279472607239896,-10.33972511660319,21.576044842812177,1.3100013732910085,2.2464603813660773,-0.013000106811524859,-3.3327030889272393,3.3067028753041896,-1.672851597869382,1.6468513842463324,2.3800010681152344,8.438840977204924,-60.78574196345685,1.6598514910578577,10,1.0900001525878906,-2.344999313354492,-7.909999847412109,-10.705000877380371,8.520000457763672,2,0.15423010612036614,1.7999987284350532,40.77999877929688,-1.0454555306540898,41.75,1.158727467590266,41.7599983215332,0.15423010612036614
555,2009-10-22,40.13000106811523,40.290000915527344,39.22999954223633,39.84000015258789,468800.0,0.0014974138694281436,2.475410861245216,-0.6444453863433911,68.63906901489581,67.44565146093467,1.3106527057431308,-0.3119781110714399,-5.229054982030057,-10.231310267138674,21.36450083484349,1.0600013732910156,2.083489959637234,-0.032998847961430045,-3.2712384298924206,3.2052407339695606,-1.6521186389269218,1.5861209430040617,2.26839965820313,29.900361698945588,-43.271331615885714,1.6191197909654949,10,0.7099990844726634,-0.9300003051757741,-6.770001411437981,-10.280001640319817,9.219997406005866,3,0.13954643222201435,-2.082347872526659,40.06999969482422,1.7999987284350532,40.77999877929688,-1.0454555306540898,41.75,0.13954643222201435
556,2009-10-23,40.4900016784668,41.43000030517578,40.25,40.7400016784668,540400.0,0.008970859725134783,-2.2328626819811253,-0.8620662439820264,57.86965130982452,66.38320262367264,0.857399187904619,-0.5115475895204966,-5.457991990794383,-10.421167220379793,21.35990308165434,1.299999237060554,1.9539603715227685,0.20850162506103231,-2.8851816007424134,3.302184850864478,-1.3383399878406905,1.7553432379627552,1.7816630004882796,41.86050637852416,-27.98343843177883,1.5468416129017235,10,0.34999847412109375,-1.2900009155273438,-6.660001754760742,-10.25500202178955,11.63999938964843,4,0.11879469891827088,2.475410861245216,40.13000106811523,-2.082347872526659,40.06999969482422,1.7999987284350532,40.77999877929688,0.11879469891827088
557,2009-10-26,40.61999893188477,41.0,39.40999984741211,41.0,326700.0,0.0032106013343811135,7.3683983335843,1.520004272460909,47.83463118293303,64.0433239876079,0.7147785677021901,-0.5359195451952488,-5.415316893570264,-10.38508408552881,20.74368890370678,1.5900001525878906,1.8384970640950513,0.25399894714356464,-2.775918046196985,3.283915940484114,-1.26095954952671,1.7689574438138393,1.5299991416015573,50.54543235085253,-15.045616941202148,1.5149584966702736,10,0.2200012207031179,-1.4199981689453196,-6.359998703002937,-10.304999351501472,13.83000183105468,0,0.19423928107135313,-2.2328626819811253,40.4900016784668,2.475410861245216,40.13000106811523,-2.082347872526659,40.06999969482422,0.19423928107135313
558,2009-10-27,37.88999938964844,40.33000183105469,37.13000106811523,40.22999954223633,920700.0,-0.06720826228514287,1.5196809477252338,6.157877829644245,31.47666460778261,59.90402826773838,3.1593539171821163,2.227975503288235,-2.4959969519348846,-7.504949284382324,19.885107773636047,3.4899978637695455,1.5224982184073852,-2.4250005722045884,-5.589458060799508,0.7394569163903313,-4.007229316502048,-0.8427718279071286,4.143198742587892,17.674382706466226,-42.35975896887836,1.5822287442974587,10,1.7950019836425781,1.385000228881836,-3.6299991607666016,-7.489999771118164,14.65999984741211,1,0.2702560528745841,7.3683983335843,40.61999893188477,-2.2328626819811253,40.4900016784668,2.475410861245216,40.13000106811523,0.2702560528745841
559,2009-10-28,35.599998474121094,38.08000183105469,34.810001373291016,37.5,1231200.0,-0.06043813545568366,1.1372515776115049,0.8119664111037027,24.397566712231168,54.88077762310416,4.951019175569115,4.524710625572126,-0.047764138070277795,-5.078042166118241,20.07580640170842,3.270000457763672,1.2358684339835477,-4.5720014572143555,-8.298061568773228,-0.8459413456554827,-6.435031512993788,-2.7089714014349227,6.1390078342679715,11.933492874524676,-43.43258073285616,1.8630300557794353,10,2.9250030517578125,3.0300025939941406,-1.1249980926513672,-4.904998779296875,16.090000152587884,2,0.38707874114127594,1.5196809477252338,37.88999938964844,7.3683983335843,40.61999893188477,-2.2328626819811253,40.4900016784668,0.38707874114127594
560,2009-10-29,37.22999954223633,37.66999816894531,35.79999923706055,35.79999923706055,410700.0,0.04578654881966182,-1.6153825633693106,-0.7526311351325305,29.16274012323308,50.74792937399366,2.908927890941584,3.070236663021845,-1.4876588023201407,-6.564100898487489,20.677442303444604,2.0699996948242188,0.8854629623273382,-2.953500366210939,-6.63954450226931,0.7325437698474317,-4.796522434240124,-1.1104782981817536,3.9546863713448914,36.55586947740368,-12.846654307545322,1.8430220680291838,10,1.2950019836425781,1.4000015258789062,-2.292499542236328,-5.755000114440914,12.34000015258789,3,0.30513029143242343,1.1372515776115049,35.599998474121094,1.5196809477252338,37.88999938964844,7.3683983335843,40.61999893188477,0.30513029143242343
561,2009-10-30,35.790000915527344,37.16999816894531,35.02000045776367,37.08000183105469,505600.0,-0.03867844868156256,1.9251797067600882,-0.9020983498103322,26.747191144370078,46.338151224963624,3.8141210109247936,4.655186313845853,0.12189580694121105,-5.003518270468625,21.92504620459747,2.2099990844726562,0.4479387072206791,-4.333999061584471,-8.267859907583642,-0.4001382155853008,-6.300929484584053,-2.3670686385848896,4.884710234830656,15.831983193142666,-31.437606844806968,1.9669304229995839,10,2.604999542236328,2.8400001525878906,-0.8425006866455078,-3.5750017166137695,13.849998474121094,4,0.37887670331717715,-1.6153825633693106,37.22999954223633,1.1372515776115049,35.599998474121094,1.5196809477252338,37.88999938964844,0.37887670331717715
562,2009-11-02,37.54999923706055,38.709999084472656,36.33000183105469,36.33000183105469,643500.0,0.04917569925989129,-2.901643137438832,-0.9457337520625965,33.14958697619599,43.058798747040285,1.5597207102302804,2.8897683022675267,-1.4761924686374215,-6.629398377781051,22.0260480339155,2.9199981689453125,0.02906214360177728,-2.4765007019042997,-6.568944809591457,1.6159434057828577,-4.522722755747878,-0.430278648060721,2.6555351311320976,49.63763834323289,5.456320566173041,2.0462220538435787,11,0.5700016021728516,1.0800018310546875,-2.559999942779541,-4.679999351501465,11.75,0,0.38828234693184016,1.9251797067600882,35.790000915527344,-1.6153825633693106,37.22999954223633,1.1372515776115049,35.599998474121094,0.38828234693184016
563,2009-11-03,38.040000915527344,38.08000183105469,37.02000045776367,37.099998474121094,299400.0,0.013049312607793073,1.0784253594028155,0.7704954426777981,34.28793291800764,39.285003776608214,0.7154096044748073,2.2970111531175093,-1.8123380632576982,-6.985541693722226,21.60872567168283,1.0600013732910156,-0.35607241917800536,-1.846499061584474,-6.012675275490615,2.319677152321667,-3.9295871685375445,0.23658904536859637,1.7338908130731738,82.8205496884173,41.57820682895863,2.0830881069530705,11,0.07999992370605469,0.5900001525878906,-2.6650004386901855,-4.845000267028809,10.80999755859375,1,0.4313879982246216,-2.901643137438832,37.54999923706055,1.9251797067600882,35.790000915527344,-1.6153825633693106,37.22999954223633,0.4313879982246216
564,2009-11-04,38.36000061035156,39.47999954223633,38.2599983215332,38.70000076293945,509600.0,0.008412189461688424,-3.518483459193693,-0.3617013505616518,36.67953451858967,35.73394438812975,0.1423023846150855,1.8854458964735343,-1.9757820348450537,-7.151218767470077,20.86985265400782,1.4399986267089844,-0.7688450392123656,-1.4069993972778292,-5.605867122806821,2.7918683282511623,-3.5064332600423214,0.692434465486663,-3.549999237060547,74.8879111705649,35.29631768569457,2.0994338627644953,11,-0.23999977111816406,0.2700004577636719,-2.0324997901916504,-4.949999809265144,10.139999389648438,2,0.3699165380847196,1.0784253594028155,38.040000915527344,-2.901643137438832,37.54999923706055,1.9251797067600882,35.790000915527344,0.3699165380847196
565,2009-11-05,43.90999984741211,44.18000030517578,40.560001373291016,40.75,1976800.0,0.1446819381844031,-1.0451988116238446,-9.294113027185317,55.82656336450978,35.50693461642811,-5.380984176502537,-3.5961123923729588,-7.278939724888296,-12.50012231297601,20.31963311208129,5.819999694824219,-0.9658894757105401,3.982499885559079,-0.5948719389762616,8.55987171009442,1.6938139732914124,6.271185797826746,-9.006598510742187,97.05239670020353,57.889783549819455,2.2886859122676704,11,-4.414999008178711,-4.414999008178711,-7.582499027252197,-10.379999160766602,5.569999694824219,3,0.17718056949060523,-3.518483459193693,38.36000061035156,1.0784253594028155,38.040000915527344,-2.901643137438832,37.54999923706055,0.17718056949060523
566,2009-11-06,44.83000183105469,45.20000076293945,43.290000915527344,43.77999877929688,775600.0,0.02095199241265311,1.1340769502896184,0.33227946280367965,57.95454993273049,36.63137003307227,-6.2811450470337675,-4.4970132022571505,-7.918911813201646,-13.21291464591182,19.921311400013376,1.9099998474121094,-1.1389546497740852,4.74400177001953,-0.28337808518570284,9.771381625224763,2.23031184241691,7.25769169762215,-9.555536535644528,95.82864739075966,57.114328065385976,2.513689927602617,11,-4.825000762939453,-4.825000762939453,-8.502501010894775,-11.30000114440918,3.75,4,0.10573271626516045,-1.0451988116238446,43.90999984741211,-3.518483459193693,38.36000061035156,1.0784253594028155,38.040000915527344,0.10573271626516045
567,2009-11-09,44.22000122070313,45.43000030517578,43.41999816894531,45.41999816894531,783100.0,-0.013606972684283791,2.2950821722490433,-1.142850914798077,59.05263800370064,39.69536707706317,-5.706925564853428,-3.8447060102434776,-7.031485504445733,-12.40225735806348,19.260159639956676,2.0100021362304688,-1.33822068078333,3.982001113891606,-1.3587095182270943,9.322711746010306,1.3116457978322558,6.652356429950956,-8.350003797241214,85.61237685580952,42.973313701464065,2.67035531605935,11,-4.100000381469734,-4.100000381469734,-7.85500097274781,-10.690000534057624,4.659999847412095,0,0.1225689285238587,1.1340769502896184,44.83000183105469,-1.0451988116238446,43.90999984741211,-3.518483459193693,38.36000061035156,0.1225689285238587
568,2009-11-10,44.18000030517578,44.56999969482422,42.72999954223633,42.9900016784668,1092200.0,-0.0009045887476959447,-1.1520433134716586,-0.991668044199744,61.21112984121037,43.785762980283074,-5.230947455581102,-3.815231042721109,-6.7258898465547645,-12.163627374229563,18.54325826536505,1.8400001525878906,-1.4341460416141771,3.824500274658206,-1.7614581399949643,9.410458689311376,1.0315210673316173,6.617479481984795,-7.545202651176751,82.56625307982185,34.130447450024846,2.7929792073265864,11,-3.9549999237060547,-4.059999465942383,-7.815000057220459,-10.649999618530273,4.759998321533196,1,0.1158895178025825,2.2950821722490433,44.22000122070313,1.1340769502896184,44.83000183105469,-1.0451988116238446,43.90999984741211,0.1158895178025825
569,2009-11-11,44.790000915527344,45.93000030517578,44.15999984741211,44.9900016784668,544600.0,0.013807166277454819,-1.4246533466063631,-0.16806806197127114,62.341100592631776,47.472247476882934,-4.917368996151488,-4.441066209629227,-7.024526446538502,-12.537021978536409,17.742041839857826,1.7700004577636719,-1.449676902186738,4.3000007629394545,-1.5843878932519715,10.18438941913088,1.357806434843745,7.242195091035164,-7.451587049434174,78.77095686407671,26.834281808405734,2.9421943280957126,11,-4.315000534057617,-4.420000076293945,-7.905002117156982,-10.740001678466797,4.279998779296875,2,0.09064517695033736,-1.1520433134716586,44.18000030517578,2.2950821722490433,44.22000122070313,1.1340769502896184,44.83000183105469,0.09064517695033736
570,2009-11-12,45.33000183105469,45.93000030517578,44.68000030517578,44.88000106811523,635100.0,0.012056282752611835,-1.9411685508228504,-2.2499952316466434,62.69674659984608,51.46664252749138,-4.679670852064831,-4.958037464341636,-7.257232514724848,-12.83838749988928,17.37434809655391,1.25,-1.0629114890803208,4.664001655578616,-1.5858376633675135,10.913840974524746,1.5390819961055513,7.788921315051681,-7.132429321053259,81.25005215405174,26.88055522805962,3.1249196594730653,11,-4.200000762939453,-4.960000991821289,-8.310001373291016,-11.245000839233398,6.469997406005859,3,0.06993156939988499,-1.4246533466063631,44.790000915527344,-1.1520433134716586,44.18000030517578,2.2950821722490433,44.22000122070313,0.06993156939988499
571,2009-11-13,45.0,45.81000137329102,44.04999923706055,45.38999938964844,447700.0,-0.007279987154745982,1.8617842810090406,-0.8666638409697655,61.370715770480444,54.60232350463409,-3.2473330031621686,-4.609171801070623,-6.636777497326683,-12.28425567388156,16.862852144312917,1.7600021362304759,-0.3174264810947136,4.171999740600583,-2.358885210745072,10.702884691946238,0.9065572649277556,7.437442216273411,-6.0291847104811325,70.93749739229742,15.419856917118167,3.265442475672828,11,-3.5249996185302734,-4.629999160766602,-7.625,-10.559999465942383,7.759998321533203,4,0.09955554538302946,-1.9411685508228504,45.33000183105469,-1.4246533466063631,44.790000915527344,-1.1520433134716586,44.18000030517578,0.09955554538302946
572,2009-11-16,44.93000030517578,45.5,44.209999084472656,45.5,699900.0,-0.0015555487738715401,3.526321425225201,1.4615399663523612,71.20481423809953,58.70419920686652,-2.257823901007434,-4.520486990560698,-6.305644130453004,-12.012687365447988,16.212391860575362,1.2900009155273438,0.3296087415860214,3.943000030517581,-2.8326510733049304,10.718651134340092,0.5551744786063253,7.330825582428837,-5.263266514091221,68.75000745057882,8.096576576532001,3.3878255519112566,11,-2.835000991821289,-4.559999465942383,-7.307499885559082,-10.469999313354492,9.25,0,0.08123751393472478,1.8617842810090406,45.0,-1.9411685508228504,45.33000183105469,-1.4246533466063631,44.790000915527344,0.08123751393472478
573,2009-11-17,45.58000183105469,45.599998474121094,44.54999923706055,44.54999923706055,363200.0,0.014466982449675703,-1.0388283353517846,-1.8070230621996761,83.3556112233647,63.890429951841526,-1.9286132384299464,-5.051436051391704,-6.710266629231754,-12.471261334900234,16.333091833823442,1.0499992370605469,1.2333247457020207,4.353001403808591,-2.725069841748393,11.431072649365575,0.8139657810300989,7.892037026587083,-5.286941388561004,81.38307046431738,13.965151684118055,3.539035622778492,11,-2.335000991821289,-5.210000991821289,-7.532503128051758,-10.15500259399414,8.699996948242195,1,0.07240015586862425,3.526321425225201,44.93000030517578,1.8617842810090406,45.0,-1.9411685508228504,45.33000183105469,0.07240015586862425
574,2009-11-18,46.25,47.75,45.2599983215332,45.54999923706055,852800.0,0.014699388811538538,-2.890619738038117,0.6796106796440119,82.21427857146166,66.82239830816951,-1.5217442400368952,-5.517595120902612,-7.144930044300665,-12.959800003971303,17.03506787377035,2.490001678466797,2.0339343650364796,4.713999557495114,-2.6837660151351628,12.111765130125391,1.0151167711799758,8.412882343810253,-5.393245571238104,59.45946781891121,-11.372273565778428,3.698882786315139,11,-1.010000228881836,-4.969999313354492,-7.852500915527344,-10.735000610351562,7.840000152587891,2,0.05816213246938329,-1.0388283353517846,45.58000183105469,3.526321425225201,44.93000030517578,1.8617842810090406,45.0,0.05816213246938329
575,2009-11-19,45.72999954223633,47.45000076293945,45.38000106811523,46.91999816894531,568900.0,-0.011243253140836185,-1.190480996102532,-1.6999961853068921,87.99692024573872,70.16043945405931,-0.8006209786970189,-4.802787206777651,-6.404002733317,-12.265110088634252,18.22124703236515,2.069999694824226,2.8476811702127094,3.913999176025392,-3.6809816947911216,11.508980046841906,0.11650874061713523,7.711489611433649,-4.046055644925858,45.40540429081184,-31.045710247593497,3.7974904354082573,11,-0.48999977111816406,-4.44999885559082,-7.317499160766602,-10.059999465942383,6.670001983642571,3,0.07303739746384785,-2.890619738038117,46.25,-1.0388283353517846,45.58000183105469,3.526321425225201,44.93000030517578,0.07303739746384785
576,2009-11-20,45.29999923706055,45.90999984741211,44.7400016784668,45.54999923706055,595700.0,-0.009403024480213129,1.4123643227937706,0.2100842760561755,82.97870199084863,72.81889100818687,-0.3318365523282907,-4.209795956427271,-5.735786350901073,-11.657474837909923,18.702740965640093,1.1699981689453125,3.665743085923367,3.2434989929199247,-4.478253062421771,10.96525104826162,-0.6173770347509233,7.104375020590773,-2.8881286074273333,30.790956799103437,-47.025599493227105,3.8608760276708467,11,-0.05999946594238281,-4.019998550415039,-6.5499982833862305,-9.629999160766602,6.740001678466797,4,0.14348786113625933,-1.190480996102532,45.72999954223633,-2.890619738038117,46.25,-1.0388283353517846,45.58000183105469,0.14348786113625933
577,2009-11-23,48.5099983215332,49.45000076293945,45.75,45.75,1297000.0,0.07086090813543566,-1.6811616036665344,-11.039993286132812,86.17827837789744,75.59301862337432,-3.2065017872477384,-7.165781955026333,-8.629250951647698,-14.661386029342395,20.1626197367853,4.150001525878906,3.848753318175092,6.058998107910156,-2.144882966135981,14.262879181956293,1.9570575708870876,10.160938644933225,-5.457552167455972,80.8162826798785,3.4826348953226898,4.10194053702307,11,-1.7599983215332031,-6.379997253417969,-9.214997291564941,-12.839998245239258,3.3600006103515696,0,0.08761080492788764,1.4123643227937706,45.29999923706055,-1.190480996102532,45.72999954223633,-2.890619738038117,46.25,0.08761080492788764
578,2009-11-24,48.13000106811523,48.849998474121094,47.5099983215332,48.75,426400.0,-0.007833380057020056,2.268309475848658,-0.22463743077218898,83.62009192552385,77.95735099369567,-2.4666697944447264,-6.302423549497597,-7.927062369435838,-14.050030534476157,21.797830348637056,1.3400001525878906,3.9137676611882597,5.1670007705688406,-3.1161190038368503,13.450120544974531,1.0254408833659951,9.308560657771686,-4.181897268797286,71.97452332473189,-5.434334065654113,4.141559887202844,11,-1.3800010681152273,-5.999999999999993,-8.695000648498528,-12.460000991821282,2.4599990844726634,1,0.12570120720542666,-1.6811616036665344,48.5099983215332,1.4123643227937706,45.29999923706055,-1.190480996102532,45.72999954223633,0.12570120720542666
579,2009-11-25,49.38000106811523,49.58000183105469,47.77999877929688,48.36000061035156,761900.0,0.02597132707790628,1.5352120243387992,-1.6451648628859776,76.73509005740311,79.51716693342424,-3.3493245839971095,-6.816619458336696,-8.95910853758307,-15.05123091022675,22.552142627112186,1.8000030517578054,4.050176062331111,5.7280006408691335,-2.2636730149416806,13.719674296679948,1.7321638129637265,9.72383746877454,-4.661631693890271,95.8677529621043,20.07850973099505,3.9958368279054066,11,-2.56500053405761,-7.184999465942376,-9.890001296997063,-13.710000991821282,2.5,2,0.0992304091776457,2.268309475848658,48.13000106811523,-1.6811616036665344,48.5099983215332,1.4123643227937706,45.29999923706055,0.0992304091776457
580,2009-11-27,48.59000015258789,49.06999969482422,46.540000915527344,47.2599983215332,427200.0,-0.01599839810528969,1.2096050373973446,1.3039227785943313,68.61384885870704,80.32195949878275,-2.2889720096985755,-5.409254435093345,-7.96486651255195,-14.000926241804315,23.076348927619662,2.8400001525878835,4.151928215073092,4.369999694824216,-3.30849786074522,12.048497250393652,0.530750917039498,8.209248472608934,-3.0937695852701808,79.54542051124824,6.031151291776979,3.8392487777847193,11,-1.6949996948242188,-6.394998550415039,-9.147500038146973,-12.920000076293945,2.6800003051757812,4,0.11319201446240523,1.5352120243387992,49.38000106811523,2.268309475848658,48.13000106811523,-1.6811616036665344,48.5099983215332,0.11319201446240523
581,2009-11-30,49.349998474121094,50.79999923706055,48.63000106811523,49.43000030517578,1828500.0,0.015641043818616307,-1.8552670544950611,-0.06015166985991763,75.02437684594126,80.7463553440985,-2.645203734636091,-5.376964107596436,-8.511127659445549,-14.50154237652869,23.481834844530397,2.2099990844726562,4.213174240108934,4.451998138427733,-2.4475076112692093,11.351503888124675,1.0022452635792618,7.901751013276204,-3.200364504605467,71.28710926729852,-0.6680453433356064,3.4497528748484725,11,-1.6749992370605469,-6.5449981689453125,-9.329998016357422,-13.679998397827148,0.9099998474121094,0,0.06180350853216776,1.2096050373973446,48.59000015258789,1.5352120243387992,49.38000106811523,2.268309475848658,48.13000106811523,0.06180350853216776
582,2009-12-01,52.13000106811523,52.31000137329102,49.599998474121094,50.25,1073900.0,0.05633237446708228,1.41964363261086,-23.499475491130944,80.60046087645227,80.44022752777488,-4.801399222945783,-7.387420964247632,-11.045518145598841,-17.017255337848432,24.97061084095921,2.960002899169929,4.312479829069517,6.503000640869132,-0.2059093001059722,13.211910581844236,3.14854567038158,9.857455611356684,-5.5900001525878835,96.88041090302514,25.18240601450509,3.3544549704875526,12,-3.604999542236321,-8.569999694824212,-12.110000610351555,-16.460000991821282,-1.6200027465820241,1,-0.0017264559897147702,-1.8552670544950611,49.349998474121094,1.2096050373973446,48.59000015258789,1.5352120243387992,49.38000106811523,-0.0017264559897147702
583,2009-12-02,54.45000076293945,54.459999084472656,52.1500015258789,52.290000915527344,1126100.0,0.044504117538628485,1.1192672269731094,1.1489354362854654,82.8571406328297,80.51165664570466,-6.40435883972372,-8.869746157391944,-13.110449713195372,-19.0780279009848,26.705521723108948,2.329998016357429,4.554498611099007,8.002500343322751,1.1874494547647743,14.817551231880728,4.594974899043763,11.41002578760174,-6.755999755859371,99.87375853731372,27.869564842633338,3.4075254442789884,12,-4.850000381469727,-9.815000534057617,-14.430000305175781,-18.780000686645508,-8.799999237060554,2,-0.047382953074460166,1.41964363261086,52.13000106811523,-1.8552670544950611,49.349998474121094,1.2096050373973446,48.59000015258789,-0.047382953074460166
584,2009-12-03,52.54999923706055,55.61999893188477,52.099998474121094,54.47999954223633,1135100.0,-0.03489442606531812,-1.4876312228051403,-0.8935187229240363,72.478196726724,78.7873540324808,-3.930004677747739,-6.16841604094958,-10.979291550600834,-16.94030899164072,29.393842353073207,3.520000457763679,4.629125687574003,5.392998886108401,-0.8034075260241096,11.589405298240912,2.2947956800421423,8.49120209217466,-3.5027986145019483,66.18942328738746,-4.453341772906342,3.0982032060662568,12,-2.3699989318847656,-7.334999084472656,-13.069998741149902,-16.8799991607666,-7.549999237060547,3,-0.0372977947274713,1.1192672269731094,54.45000076293945,1.41964363261086,52.13000106811523,-1.8552670544950611,49.349998474121094,-0.0372977947274713
585,2009-12-04,51.68999862670898,54.709999084472656,49.2400016784668,53.27999877929688,1569300.0,-0.016365378170073552,1.458425378962248,0.8238341456858423,70.16274431940073,77.36335873565325,-2.386652397060061,-4.949432463909353,-9.903677761575516,-15.874079036251281,30.24668342180876,5.469997406005859,4.479800513604815,4.143998336791988,-2.1698467851475343,10.45784345873151,0.9870757758222268,7.300920897761749,3.9300003051757955,43.77680248593901,-25.720415782245546,3.1569225609697598,12,-1.0049991607665945,-6.3699989318847585,-13.112497329711907,-16.019998550415032,-6.459999084472649,4,0.0036758066638460374,-1.4876312228051403,52.54999923706055,1.1192672269731094,54.45000076293945,1.41964363261086,52.13000106811523,0.0036758066638460374
586,2009-12-07,49.56999969482422,50.43999862670898,48.79999923706055,50.0,1305300.0,-0.04101371615802918,1.5038205283511321,0.27044041755336135,62.44635070166692,74.72647788273875,0.4500735196740777,-2.588848875273115,-7.575037204428639,-13.569261784940409,30.743228818833934,2.8899993896484304,4.305228048411763,1.7869995117187472,-4.453000286498742,8.026999309936237,-1.333000387389994,4.906999410827488,6.049999237060554,11.290329797932893,-55.89303468664682,3.1199998991087434,12,1.510000228881836,-4.25,-10.992498397827148,-13.57499885559082,-6.349998474121087,0,0.0342949520557887,1.458425378962248,51.68999862670898,-1.4876312228051403,52.54999923706055,1.1192672269731094,54.45000076293945,0.0342949520557887
587,2009-12-08,49.63999938964844,49.86000061035156,46.6500015258789,49.0099983215332,1182500.0,0.0014121382944354277,4.999978609244385,-1.4651177232483454,61.24030483786478,72.23983487299886,0.6227052879887083,-2.352595087943314,-7.457392893444549,-13.422620572218932,30.847888206783548,3.2099990844726634,4.129663655103968,1.5859992980957003,-4.470545721490183,7.642544317681583,-1.4422732116972412,4.614271807888642,5.707199554443363,33.33331915756833,-30.72976538256301,3.028272509792943,12,1.4400005340576172,-3.664999008178711,-11.127498626708984,-13.644998550415039,-7.489997863769531,1,0.012489906114182103,1.5038205283511321,49.56999969482422,1.458425378962248,51.68999862670898,-1.4876312228051403,52.54999923706055,0.012489906114182103
588,2009-12-09,49.29999923706055,49.540000915527344,47.72000122070313,48.61000061035156,827500.0,-0.006849318226599177,2.1111053148097914,1.095234058528256,58.601238905265774,70.22496252276139,1.2808143438607331,-1.6963215301614198,-6.929185980435449,-12.892262679547414,31.325761482806975,1.9199981689453054,4.137771309188317,0.9899991989135728,-4.804229754839376,6.784228152666522,-1.9071152779629017,3.8871136757900473,5.525367861938477,29.54290387427914,-33.65245885565562,2.8971144768764754,12,1.7800006866455078,-2.979999542236328,-10.92499828338623,-13.274998664855957,-5.8899993896484375,2,0.024543592356955912,4.999978609244385,49.63999938964844,1.5038205283511321,49.56999969482422,1.458425378962248,51.68999862670898,0.024543592356955912
589,2009-12-10,48.849998474121094,51.31000137329102,48.5,49.36000061035156,894100.0,-0.009127804663355277,-3.6446338833647665,-0.7391350018520668,58.833519136020755,69.13825922024068,1.8413674250982268,-0.9766329315901245,-6.277820000472957,-12.276539082717306,31.561863057347427,2.8100013732910227,3.7374202170555364,0.336998558044435,-5.217500785147912,5.891497901236782,-2.4402511135517386,3.1142482296406087,5.48484669049072,27.295255764643585,-36.57446268734258,2.777249671596173,12,2.285001754760742,-1.9099998474121094,-10.474997520446777,-12.824997901916504,-6.80999755859375,3,-0.06550659259359926,2.1111053148097914,49.29999923706055,4.999978609244385,49.63999938964844,1.5038205283511321,49.56999969482422,-0.06550659259359926
590,2009-12-11,48.5,49.61999893188477,48.04999923706055,48.93999862670898,607800.0,-0.007164759161794265,-1.343282859770047,0.8627387915687924,59.10125461891973,67.36902341723828,2.4331260001425647,-0.39734127255348994,-5.679304272323705,-11.755741714815187,31.737690211884345,1.5699996948242259,3.395123630913403,-0.1714998245239272,-5.520684647776484,5.17768499872863,-2.8460922361502057,2.5030925871023513,5.3737545462878415,39.699539371197105,-27.18312812153647,2.674592411626279,12,2.635000228881836,-0.4099998474121094,-10.124999046325684,-12.47499942779541,-7.130001068115227,4,-0.07216494845360821,-3.6446338833647665,48.849998474121094,2.1111053148097914,49.29999923706055,4.999978609244385,49.63999938964844,-0.07216494845360821
591,2009-12-14,49.47999954223633,49.86000061035156,48.02000045776367,48.86999893188477,620800.0,0.020206176128584108,1.6861262244596784,-1.3863693505457697,53.15961341083673,64.32004036550323,1.6466714883737623,-1.0798670150160845,-6.393630219627482,-12.57443492921054,32.30334641113174,1.8400001525878906,3.2470143205605524,0.5844997406005845,-4.485238918404249,5.654238399605418,-1.9503695889018289,3.119369070102998,3.960329822826978,60.729573155008474,-4.209215158342353,2.534869329502416,12,1.6550006866455078,-0.30500030517578125,-9.98499870300293,-12.589999198913574,-8.619998931884766,0,-0.08589329101291088,-1.343282859770047,48.5,-3.6446338833647665,48.849998474121094,2.1111053148097914,49.29999923706055,-0.08589329101291088
592,2009-12-15,48.58000183105469,51.09000015258789,48.56999969482422,49.0,871200.0,-0.018189121251171336,-10.454483978360383,-0.6885208995172304,51.417771875319275,60.8267771702243,2.2240249711326285,0.11341508740009232,-5.314178927469435,-11.504432007448102,33.02653227268726,2.520000457763672,3.246493934219025,-0.49799804687499716,-5.217362745231831,4.221366651481837,-2.8576803960534107,1.8616843023034164,4.452907863657558,23.955447738118192,-38.437151763702786,2.3596823491784162,12,2.5549983978271484,0.5949974060058594,-8.575000762939453,-11.180001258850098,-8.900001525878906,1,-0.11033347896922441,1.6861262244596784,49.47999954223633,-1.343282859770047,48.5,-3.6446338833647665,48.849998474121094,-0.11033347896922441
593,2009-12-16,48.88000106811523,49.72000122070313,48.099998474121094,48.29999923706055,668600.0,0.006175364877585521,-2.306116729336493,-1.3809627611262318,48.32439657720365,58.14302159805537,1.1743239760169928,0.07728193491826829,-5.470737441305282,-11.630157250815522,33.66752936271946,1.6200027465820384,3.116207534516647,-0.36299877166748473,-4.789061021472925,4.0630634781379555,-2.576029896570205,1.8500323532352354,3.7699341364670147,26.13982890681679,-30.69574220173825,2.21303112490272,12,1.799999237060554,0.2949981689453196,-8.760000228881829,-11.365000724792473,-10.180000305175774,2,-0.1376841120125578,-10.454483978360383,48.58000183105469,1.6861262244596784,49.47999954223633,-1.343282859770047,48.5,-0.1376841120125578
594,2009-12-17,48.93999862670898,49.31000137329102,48.08000183105469,48.63999938964844,486200.0,0.001227445934588678,1.3653729766607425,0.5172384309804997,51.23325793546033,56.039745333173094,0.6128429238083868,0.24152858955361722,-5.380738245001972,-11.475920543418304,33.57775653299826,1.2299995422363352,2.5869654020368174,-0.43750114440918964,-4.6383678594818605,3.763365570663481,-2.5379345019455215,1.6629322131271422,3.349940557151065,29.967370045552478,-23.004326103681535,2.100433357536334,12,0.04000282287598367,0.895000457763679,-8.767498016357415,-11.424998283386223,-9.30999755859375,3,-0.11299548292751427,-2.306116729336493,48.88000106811523,-10.454483978360383,48.58000183105469,1.6861262244596784,49.47999954223633,-0.11299548292751427
595,2009-12-18,49.06999969482422,49.540000915527344,48.08000183105469,49.540000915527344,499100.0,0.0026563357532318754,5.212745925589248,-1.5666747199369673,48.9675559376505,54.54210147050461,0.08058585154140019,0.394824605789708,-5.354527454838717,-11.389075797376094,33.50936388067778,1.4599990844726562,1.7302914142070094,-0.4745000839233384,-4.314925055633445,3.3659248877867682,-2.3947125697783918,1.445712401931715,2.8815432295569536,34.20193294581638,-15.773330716696627,1.9202124858550522,12,-0.08999824523925781,0.7649993896484375,-8.647499084472656,-11.304999351501465,-10.720001220703125,4,-0.14326469987808832,1.3653729766607425,48.93999862670898,-2.306116729336493,48.88000106811523,-10.454483978360383,48.58000183105469,-0.14326469987808832
596,2009-12-21,51.79999923706055,51.84000015258789,49.290000915527344,49.4900016784668,801000.0,0.05563479843518904,1.1338911198932522,-4.914875657424843,48.77867518418419,53.15747595342899,-2.5700954097665587,-1.9217734138441642,-7.924319930217806,-13.902675139845329,34.08947698137917,2.770000457763672,1.1811377470215305,1.9304994583129869,-1.4727836866858581,5.333782603311832,0.2288578858135608,3.632141030812413,-5.149997711181648,98.93614538872897,52.62645009652882,1.7016415724994238,12,-2.019998550415039,-1.9650001525878906,-11.04999828338623,-13.834999084472656,-13.770000457763665,0,-0.20135136020839128,5.212745925589248,49.06999969482422,1.3653729766607425,48.93999862670898,-2.306116729336493,48.88000106811523,-0.20135136020839128
597,2009-12-22,52.7599983215332,53.209999084472656,52.0,52.04999923706055,785700.0,0.018532801131506904,-1.9876610654811242,0.3073592358707427,43.045253949077065,51.42903318051913,-3.3983534929810304,-2.684693460252987,-8.694179364560327,-14.631149834890074,33.7345217767201,1.4099998474121094,0.72105296895419,2.6779985427856445,-0.8944017824441985,6.250398868015488,0.8917983801707265,4.4641987054005625,-6.006196823120121,91.22805060685694,49.558429493418416,1.7862001626149207,12,-2.144998550415039,-2.844999313354492,-11.83749771118164,-14.794998168945312,-14.269996643066406,1,-0.2255496226262167,1.1338911198932522,51.79999923706055,5.212745925589248,49.06999969482422,1.3653729766607425,48.93999862670898,-0.2255496226262167
598,2009-12-23,54.18000030517578,54.29999923706055,53.0099983215332,53.16999816894531,418200.0,0.026914367490853852,1.06400146484375,1.4225400543729383,56.98372689238658,51.22350070900422,-4.529673913342606,-3.8242778062622094,-9.924575581172192,-15.839357281995945,33.453814248269936,1.5400009155273438,0.5702475031969811,3.7955005645751925,-0.09166845555297698,7.682669584703362,1.8519160545111077,5.739085074639277,-7.1679509033203175,98.07075591753627,57.04472868742985,1.9435845100640836,12,-3.020000457763672,-4.095001220703125,-12.947500228881836,-15.760000228881836,-14.830001831054688,2,-0.267626428909688,-1.9876610654811242,52.7599983215332,1.1338911198932522,51.79999923706055,5.212745925589248,49.06999969482422,-0.267626428909688
599,2009-12-24,54.27999877929688,55.04999923706055,54.11999893188477,54.2599983215332,167600.0,0.0018456713465826446,-5.200017801966092,0.019802391545749313,61.86985334558986,51.531122789745346,-4.22246227856656,-3.729575904331462,-9.838601167553826,-15.723073187715812,33.02297000430319,0.9300003051757741,0.4583202228377843,3.6504991531372113,-0.5732006594227244,7.874198965697147,1.538649246857247,5.762349059417176,-6.830672387329116,88.95264355335087,46.28039816570558,2.1118499062799665,12,-2.7449989318847727,-4.099998474121101,-12.472497940063484,-15.689998626708991,-13.619998931884773,3,-0.28703018361709776,1.06400146484375,54.18000030517578,-1.9876610654811242,52.7599983215332,1.1338911198932522,51.79999923706055,-0.28703018361709776
600,2009-12-28,54.09000015258789,55.75,53.790000915527344,54.7599983215332,364700.0,-0.003500343238427961,-2.08662089017848,-33.49914171274797,75.16706307552381,53.97639497471057,-3.527039662628404,-3.2742781199387423,-9.451654192014558,-15.333743946655503,33.40142489652464,1.9599990844726562,0.44019251918503244,3.1855005264282212,-1.1924657473268425,7.563466800183285,0.9965173895506894,5.374483663305753,-6.032619933012704,74.30340429301131,26.518887226617203,2.1889831368775305,12,-2.174999237060547,-3.844999313354492,-10.829999923706055,-13.889999389648438,-17.650001525878913,0,-0.26733220639084865,-5.200017801966092,54.27999877929688,1.06400146484375,54.18000030517578,-1.9876610654811242,52.7599983215332,-0.26733220639084865
601,2009-12-29,52.4000015258789,54.9000015258789,52.04999923706055,54.09000015258789,570400.0,-0.031244197114836503,-1.3849359562667032,2.522392903504987,63.01888924556733,55.265408015849246,-1.5413715500338938,-1.416700026560612,-7.578672505424528,-13.477606090303404,32.95984559801832,2.8500022888183523,0.42491781731617806,1.3430017471313391,-3.019426897237288,5.7054303914999664,-0.8382125750529781,3.5242160693156563,-3.5733593282612333,10.666707356770644,-37.33697868255652,2.181214322184315,12,-0.4850006103515554,-2.1550006866455007,-9.140001296997063,-12.200000762939446,-15.980003356933587,1,-0.26812982142412534,-2.08662089017848,54.09000015258789,-5.200017801966092,54.27999877929688,1.06400146484375,54.18000030517578,-0.26812982142412534
602,2009-12-30,52.040000915527344,52.68999862670898,51.040000915527344,52.41999816894531,493200.0,-0.006870240455503773,2.586958685087861,0.22485062852267168,62.90020679124428,56.884942484075985,-0.7140453100301016,-1.1212761252980101,-7.03577703433244,-12.963369324593955,31.927349101875933,1.6499977111816335,0.4388795579347615,0.9875011444091797,-3.3704504973913103,5.34545278620967,-1.1914746764910618,3.166476965309421,-2.5210229376714466,21.231426632261492,-27.905026526243685,2.1789758209002446,12,-0.125,-1.2900009155273438,-8.780000686645508,-11.84000015258789,-15.670001983642571,2,-0.26921602401529265,-1.3849359562667032,52.4000015258789,-2.08662089017848,54.09000015258789,-5.200017801966092,54.27999877929688,-0.26921602401529265
603,2009-12-31,51.86999893188477,52.65999984741211,51.61999893188477,52.06999969482422,317300.0,-0.0032667559694805615,-1.9714279486215733,0.5263216013813132,64.60349439803556,58.37052431325102,-0.08415933503805917,-1.2168609421393768,-6.649813909204376,-12.6391926034904,30.36435319885651,1.0400009155273366,0.5306607452660614,0.9464992523193416,-3.1317678809592095,5.024766385597893,-1.0926343143199304,2.9856328189586137,-1.7279187518144639,17.62204198921533,-32.861220976280805,2.0391335666392756,12,0.04500198364257102,-0.7249984741211009,-7.4299983978271555,-10.819997787475593,-14.95000076293946,3,-0.25795252610258335,2.586958685087861,52.040000915527344,-1.3849359562667032,52.4000015258789,-2.08662089017848,54.09000015258789,-0.25795252610258335
604,2010-01-04,50.59000015258789,50.9000015258789,48.72999954223633,50.9000015258789,978400.0,-0.024677054282915334,12.999950778318444,1.550000953670698,59.2724111914556,59.51550823034047,1.6254381044840827,-0.09615937267486174,-5.141386140696952,-11.190618718618651,27.999965738296957,3.1399993896484446,0.7113550625906484,-0.2354995727539091,-4.242779517861997,3.771780372354179,-2.2391395453079497,1.7681403998001315,5.159999847412109,26.495733462446154,-24.30434964967838,2.003639972554044,1,1.6499996185302734,0.5550003051757812,-6.149999618530273,-9.539999008178711,-14.200000762939453,0,-0.22217832861366027,-1.9714279486215733,51.86999893188477,2.586958685087861,52.040000915527344,-1.3849359562667032,52.4000015258789,-0.22217832861366027
605,2010-01-05,51.88000106811523,52.040000915527344,49.9000015258789,50.54999923706055,516800.0,0.025499128516238034,1.5939362553116807,-4.2903094813266,60.3627060777579,60.80262277407088,0.8671432220937305,-1.445297066428786,-6.18519275228838,-12.310496052490002,27.19725212119526,2.1399993896484446,0.9868091883770163,1.0450012207031207,-2.9717976969418345,5.061800138348076,-0.9633982381193533,3.053400679525595,3.729598922729501,51.05349291993646,1.4470707898998683,2.0083994588224767,1,0.3599987030029368,-0.7350006103515554,-7.374999999999993,-10.710000991821282,-13.840000152587884,1,-0.21626833056483463,12.999950778318444,50.59000015258789,-1.9714279486215733,51.86999893188477,2.586958685087861,52.040000915527344,-0.21626833056483463
606,2010-01-06,51.27000045776367,52.4000015258789,51.02000045776367,51.88000106811523,402100.0,-0.011757914375342127,-1.486487043783065,-0.45864644401867477,61.91319449723865,62.8990606127555,1.5578856071135903,-0.7393114092648858,-5.342615776436759,-11.525166271651663,26.609474861865294,1.3800010681152273,1.2202099454525168,0.3500005722045927,-3.625826368671426,4.325827513080611,-1.6379128982334166,2.337914042642602,4.202007524108886,64.14145208989598,10.823961326075889,1.9879134704380101,1,0.9699993133544922,-0.06999969482421875,-6.72499942779541,-9.979999542236328,-12.59000015258789,2,-0.2892530075803623,1.5939362553116807,51.88000106811523,12.999950778318444,50.59000015258789,-1.9714279486215733,51.86999893188477,-0.2892530075803623
607,2010-01-07,50.2599983215332,51.61999893188477,49.27999877929688,51.11000061035156,479800.0,-0.019699670903309485,1.5026753894767144,1.393444980864013,55.749988555908224,62.761978575369014,2.43168707252768,0.3367883803484304,-4.111169208137653,-10.325406242090402,26.711901628450118,2.3400001525878906,1.4872433696032203,-0.6910015106201186,-4.634341804924112,3.252338783683875,-2.6626716577721155,1.2806686365318782,5.077169491546627,38.93126362565107,-17.087726760648735,1.9716701471519968,1,1.980001449584961,0.94000244140625,-5.019998550415039,-7.454998016357422,-10.609996795654297,3,-0.2753680981851194,-1.486487043783065,51.27000045776367,1.5939362553116807,51.88000106811523,12.999950778318444,50.59000015258789,-0.2753680981851194
608,2010-01-08,50.5099983215332,51.0,49.9900016784668,50.0,345500.0,0.004974134666711594,-2.811350631590312,-0.5999964097063588,56.43970213447762,62.15862844080099,1.795127133795603,0.19192656490606907,-4.044244539902863,-10.360073793910644,26.819863664775845,1.0099983215332031,1.5750586185027018,-0.5015014648437486,-4.374692851050611,3.3716899213631137,-2.4380971579471833,1.4350942282596861,4.695026126129754,48.50130292110035,-10.36636661006873,1.9365956931034314,1,1.730001449584961,0.69000244140625,-4.467496871948242,-6.9499969482421875,-10.289997100830071,4,-0.2799445626514766,1.5026753894767144,50.2599983215332,-1.486487043783065,51.27000045776367,1.5939362553116807,51.88000106811523,-0.2799445626514766
609,2010-01-11,45.6500015258789,50.0,44.86999893188477,50.0,3392900.0,-0.09621851033763373,1.3586220080924194,-8.52943684411302,39.89362133849894,58.23935713668712,5.925333681966762,5.059287939157606,1.1565625055530475,-5.314970559131488,26.645992890463198,5.63999938964843,1.5501916418535444,-5.201498413085943,-9.669377489416654,-0.7336193367552326,-7.435437951251295,-2.9675588749205914,9.425522423675524,10.358596617433449,-49.49637690244629,2.233939538165355,1,4.234998703002937,4.659997940063484,1.467498779296882,-1.0150012969970632,-4.0600013732910085,0,-0.19123774512876113,-2.811350631590312,50.5099983215332,1.5026753894767144,50.2599983215332,-1.486487043783065,51.27000045776367,-0.19123774512876113
610,2010-01-12,45.0,46.70000076293945,43.04999923706055,43.9900016784668,1759900.0,-0.014238806224582845,-1.5259498123672612,-0.23218360363615279,27.088951593188767,54.24714184197839,5.755580089939421,5.7272741816694435,2.094300129951371,-4.476972951726481,26.84843257829951,3.6500015258789062,1.1643282793349101,-5.676499938964845,-10.763474656006387,-0.5895252219233029,-8.219987297485616,-3.133012580444074,9.667302948847635,20.855618027724496,-32.649038049494436,2.54348735852077,1,2.8699989318847656,4.399999618530273,2.697500228881836,0.21500015258789062,-3.259998321533203,1,-0.19133334689670134,1.3586220080924194,45.6500015258789,-2.811350631590312,50.5099983215332,1.5026753894767144,50.2599983215332,-0.19133334689670134
611,2010-01-13,45.22999954223633,45.70000076293945,44.25,45.0,852600.0,0.005111100938585134,1.4786295804818248,0.22772269748645024,23.316802078050173,49.8489857627346,4.918824830278666,5.44154058707673,2.207064358158057,-4.5195625150076,26.989493200608848,1.4500007629394531,0.6656347625507877,-5.2340003967285185,-10.858137463418217,0.3901366699611799,-8.046068930073368,-2.4219318633836693,8.740265183904079,25.437577395625492,-22.333017215895243,2.812068533344849,1,2.625,4.170000076293945,2.7725000381469727,-0.0149993896484375,-4.299999237060547,2,-0.15896525977177767,-1.5259498123672612,45.0,1.3586220080924194,45.6500015258789,-2.811350631590312,50.5099983215332,-0.15896525977177767
612,2010-01-14,43.22000122070313,44.9900016784668,43.11000061035156,44.9900016784668,1222000.0,-0.044439494624717746,1.1242944428280477,-7.695669480702538,12.721083810213841,44.084273475198856,6.197911144369058,7.409269062982865,4.486798453429806,-2.347587432020603,26.882704842969513,2.1199989318847656,-0.04977443410885485,-6.975998687744131,-13.428031374722984,-0.5239660007652773,-10.202015031233557,-3.749982344254704,10.095047576092483,2.1383895261379604,-37.64738741693952,3.226016343489425,1,4.5049991607665945,6.179998397827141,4.979998588562005,1.9949989318847585,-5.170001983642585,3,-0.10504397934520682,1.4786295804818248,45.22999954223633,-1.5259498123672612,45.0,1.3586220080924194,45.6500015258789,-0.10504397934520682
613,2010-01-15,42.150001525878906,43.16999816894531,41.5099983215332,43.16999816894531,1724700.0,-0.024757049157871802,2.254912373871482,0.5762691408312612,11.295473290299668,38.75350259729264,6.4191769810355765,8.378808295773936,5.803865163938909,-1.128651121026941,27.15001202302435,1.710002899169929,-0.620649864875908,-7.709498405456543,-15.08624765175837,-0.3327491591547158,-11.397873028607457,-4.021123782305629,10.549144297332603,7.53831658206787,-24.95298503527151,3.6883746231509136,1,4.804998397827148,6.479997634887695,6.377498626708984,3.0649986267089844,-2.450000762939453,4,-0.05931197887300366,1.1242944428280477,43.22000122070313,1.4786295804818248,45.22999954223633,-1.5259498123672612,45.0,-0.05931197887300366
614,2010-01-19,43.40999984741211,43.68999862670898,42.060001373291016,42.060001373291016,881700.0,0.02989319753071884,-1.4148134752213835,-1.323532271697097,18.100353440634024,34.0576856376122,4.507612121654724,7.044446651369469,4.8003530104078465,-2.2329497100642755,27.35976971961729,1.6299972534179616,-1.1913330177323544,-6.173000144958493,-14.089665634015645,1.743665344098659,-10.13133288948707,-2.214667400429917,8.394014175665134,36.608875377794504,9.017949761164068,3.9583327445285765,1,3.5450000762939453,5.219999313354492,5.289999961853027,1.8050003051757812,-3.3699989318847656,1,-0.07348534065703638,2.254912373871482,42.150001525878906,1.1242944428280477,43.22000122070313,1.4786295804818248,45.22999954223633,-0.07348534065703638
615,2010-01-20,42.040000915527344,43.290000915527344,41.54999923706055,43.290000915527344,702200.0,-0.03155952399678341,1.784002685546875,-0.9259269724832859,18.453100591858913,29.228786314792238,4.844467108666137,8.285577569908554,6.237286354672392,-0.7024598423696062,27.55249155666358,1.8600006103515625,-1.8615436756865051,-7.1914991378784165,-15.79825518473352,1.415256908976687,-11.494877161305972,-2.888121114450861,8.94049185142638,12.64921921659456,-16.376845478124388,4.303378023427554,1,4.524997711181641,6.589998245239258,6.997498512268066,3.174999237060547,-0.9000015258789062,2,-0.010704109256411742,-1.4148134752213835,43.40999984741211,2.254912373871482,42.150001525878906,1.1242944428280477,43.22000122070313,-0.010704109256411742
616,2010-01-21,41.36999893188477,43.47000122070313,41.02000045776367,42.310001373291016,892100.0,-0.01593724950170272,-1.9878069204216724,0.7520019531249943,18.11117072446642,25.04669544463204,4.428137367013633,8.57370408190635,6.9381583603329275,0.1343886588402583,27.110517270762923,2.4500007629394602,-2.457643821774049,-7.3400011062622,-16.535296841145318,1.8552946286209178,-11.937648973703759,-2.742353238820641,8.852854279435306,8.816079760779338,-20.320371221753877,4.597647867441557,1,4.640001296997063,7.015001296997063,8.24250125885009,3.845001220703118,1.3700027465820241,3,0.008943745616025511,1.784002685546875,42.040000915527344,-1.4148134752213835,43.40999984741211,2.254912373871482,42.150001525878906,0.008943745616025511
617,2010-01-22,40.86000061035156,41.84000015258789,39.900001525878906,41.29999923706055,774800.0,-0.01232773349530214,1.5526290032349628,0.46808242971235986,17.7504365002479,20.747888151939847,3.8716697560654367,8.58671906539044,7.493402103357873,0.8093230408132612,26.384555012901433,1.9399986267089844,-3.2526611099580265,-7.254999542236327,-16.876996927520338,2.3669978430476846,-12.065998234878336,-2.4440008495943175,8.442567325612877,25.329810523137365,-5.0457210489164375,4.810998692642006,1,4.090000152587891,6.965000152587891,9.294999122619629,4.354999542236328,1.5900001525878906,4,0.0017131594169992326,-1.9878069204216724,41.36999893188477,1.784002685546875,42.040000915527344,-1.4148134752213835,43.40999984741211,0.0017131594169992326
618,2010-01-25,39.68000030517578,41.709999084472656,39.060001373291016,41.20000076293945,691900.0,-0.028879106401110466,1.0866147526826815,3.4545572769912347,17.85503383886507,18.299156207536086,3.7480240013337536,9.09080801699082,8.707158532319639,2.1406096563493264,25.424434007363207,2.6499977111816406,-4.133439485098947,-7.7099998474121065,-17.589494353619983,2.16949465879577,-12.649747100516045,-2.770252594308168,8.494259661578397,13.390913599939381,-16.753496156324253,4.939747253103938,1,3.200000762939453,7.725000381469727,10.47499942779541,5.534999847412109,3.3800010681152344,0,-0.04107865563455204,1.5526290032349628,40.86000061035156,-1.9878069204216724,41.36999893188477,1.784002685546875,42.040000915527344,-0.04107865563455204
619,2010-01-26,38.70000076293945,39.88000106811523,38.38000106811523,39.41999816894531,819400.0,-0.024697568918831347,-1.205887550313428,0.4736823612968963,10.444167335650846,16.449735734476317,4.066081810947296,9.321673510809703,9.690557344640155,3.284178891612008,24.293130992047814,1.5,-4.9686667849071355,-7.910999488830569,-17.95855113585241,2.1365521581912716,-12.934775312341493,-2.8872236653196452,8.198263000729881,6.2868307511057475,-20.336445000006403,5.023775823510921,1,3.3400001525878906,8.364999771118164,11.227499008178711,6.5149993896484375,4.689998626708984,1,0.02583979277224291,1.0866147526826815,39.68000030517578,1.5526290032349628,40.86000061035156,-1.9878069204216724,41.36999893188477,0.02583979277224291
620,2010-01-27,39.63000106811523,39.790000915527344,38.2400016784668,38.560001373291016,710100.0,0.024031015163864744,1.2302157088753498,-1.4861160413896046,15.724374798369112,15.606132703400645,2.56385766269338,7.644773323319804,8.757424573025247,2.516513883507706,22.950884221805605,1.5499992370605469,-5.902978650300064,-6.257999229431157,-16.11884661890211,3.602848160039798,-11.188422924166638,-1.3275755346956757,5.905340664265452,26.577428514536162,4.505799669646603,4.930423694735477,1,1.9850006103515696,7.364999771118171,9.777499198913581,5.584999084472663,5.020000457763679,2,0.010345693574608239,-1.205887550313428,38.70000076293945,1.0866147526826815,39.68000030517578,1.5526290032349628,40.86000061035156,0.010345693574608239
621,2010-01-28,38.349998474121094,40.290000915527344,37.72999954223633,39.88000106811523,679200.0,-0.032298828147748204,1.1787224510136534,-1.4299093741755646,15.47825367764537,15.912484910893035,3.090275765027954,8.240721374610686,10.029994946925186,3.9434763866067755,22.581528002401452,2.5600013732910156,-6.265712525895175,-6.835501670837402,-16.744749457754864,3.073746116080059,-11.790125564296133,-1.8808777773786716,5.872182048555089,15.085129922443782,-4.653360209169639,4.954623893458731,1,2.3600006103515625,8.39000129699707,11.057501792907715,6.865001678466797,7.0900001525878835,3,0.07275100460330042,1.2302157088753498,39.63000106811523,-1.205887550313428,38.70000076293945,1.0866147526826815,39.68000030517578,0.07275100460330042
622,2010-01-29,38.02999877929688,39.5,37.59000015258789,38.68999862670898,658400.0,-0.00834419054905966,-1.4805239521328903,0.4313717179322807,13.972279125782151,16.2099077815022,2.9018083242645645,7.8603132250160215,10.340947405603806,4.392982299229111,22.738467326086703,1.9099998474121094,-6.4193407580703905,-6.455001258850089,-16.30461435918003,3.3946118414798505,-11.379807809015063,-1.5301947086851158,4.893745547291331,10.67958108687437,-5.1966869982957675,4.924806550164972,1,2.6100006103515554,8.640001296997063,11.7775011062622,7.1850013732910085,8.409999847412095,4,0.1238496726361713,1.1787224510136534,38.349998474121094,1.2302157088753498,39.63000106811523,-1.205887550313428,38.70000076293945,0.1238496726361713
623,2010-02-01,38.4900016784668,38.93999862670898,37.86000061035156,38.5099983215332,692700.0,0.012095790532087314,1.454548607197686,0.03029795104470776,22.29102651657071,16.675538123272943,2.0875666329545552,6.689492276740616,9.856101311850594,4.052264532359203,22.903887845835424,1.0799980163574148,-6.571962300942246,-5.32599849700928,-14.876652946025018,4.224655952006458,-10.10132572151715,-0.5506712725014111,3.3669938133213506,33.333380428348,16.066860233196927,4.775327224507869,2,2.039999008178711,8.179998397827148,11.77499771118164,6.724998474121094,8.229999542236335,0,0.10288383766655107,-1.4805239521328903,38.02999877929688,1.1787224510136534,38.349998474121094,1.2302157088753498,39.63000106811523,0.10288383766655107
624,2010-02-02,39.349998474121094,39.459999084472656,37.810001373291016,38.63000106811523,661300.0,0.022343381609552404,2.5106385569060325,-36.0059137733693,28.4843765888522,17.790124345161082,0.6605587108020572,5.211440305400288,8.959142998553489,3.3064280536655986,24.35782798480798,1.6499977111816406,-6.366815018283752,-3.904001617431639,-13.092237408707497,5.284234173844219,-8.498119513069568,0.6901162782062897,1.6535979498270024,65.18510460038232,46.374359713272135,4.594117895637928,2,1.180002212524414,7.320001602172852,11.272500991821289,5.865001678466797,7.880001068115234,1,0.09428216119524979,1.454548607197686,38.4900016784668,-1.4805239521328903,38.02999877929688,1.1787224510136534,38.349998474121094,0.09428216119524979
625,2010-02-03,40.65999984741211,40.709999084472656,38.79999923706055,39.209999084472656,1273800.0,0.03329101458930306,1.4645171452268269,2.013897204134703,33.91977484425776,19.54663591402679,-0.967527745280023,3.1808495220469126,7.643404105334696,2.1128170409590794,25.23193188503426,1.9099998474121094,-5.98121298998835,-2.0330001831054716,-10.330609078896934,6.264608712685991,-6.181804631001199,2.115804264790256,-3.0699996948242188,98.39745980200247,77.10269232912543,4.14880444789573,2,-0.9449996948242188,6.010000228881836,10.197500228881836,4.555000305175781,7.99000167846679,2,0.06714214344518954,2.5106385569060325,39.349998474121094,1.454548607197686,38.4900016784668,-1.4805239521328903,38.02999877929688,0.06714214344518954
626,2010-02-04,36.43999862670898,40.27000045776367,36.43999862670898,40.27000045776367,1618600.0,-0.10378753656025219,1.0000000000000038,-2.6413791833395206,29.35444039303917,20.835969679892486,2.7710115223202294,6.5696898179925896,11.822375043906518,6.434633058561303,26.283863217108426,4.220001220703132,-5.893108978465207,-5.5115013122558665,-13.21081954731384,2.1878169228021065,-9.361160429784853,-1.66184219472688,4.270000457763679,0.0,-22.738157620636326,3.8496591175289865,2,2.635000228881843,9.230001449584961,14.640002250671394,8.84000205993653,10.030002593994155,3,0.22530195413213727,1.4645171452268269,40.65999984741211,2.5106385569060325,39.349998474121094,1.454548607197686,38.4900016784668,0.22530195413213727
627,2010-02-05,36.41999816894531,37.47000122070313,35.5,36.68000030517578,1089000.0,-0.0005488600032219626,1.1413010577469198,0.06788564280108193,31.359784212765234,22.33649749921473,2.3411625111624232,5.796878186921873,11.69678315972412,6.575248844979399,28.25132241481802,1.970001220703132,-5.745916417013518,-4.839501762390135,-11.851772471274423,2.172768946494152,-8.345637116832279,-1.3333664079479917,4.290000915527344,17.658317286219496,-6.713251205419258,3.506135354442145,2,1.6850013732910156,7.67500114440918,14.660002708435059,8.860002517700195,9.910003662109375,4,0.24766614253854802,1.0000000000000038,36.43999862670898,1.4645171452268269,40.65999984741211,2.5106385569060325,39.349998474121094,0.24766614253854802
628,2010-02-08,36.36999893188477,37.61000061035156,36.09000015258789,36.5,548100.0,-0.0013728511689814482,-3.4058071970764985,0.4999999999999727,25.14124613411778,23.969506254599942,2.0922877936063315,4.989018379214073,11.609857582110521,6.748553574313895,30.2952806051194,1.5200004577636719,-5.546945044559585,-4.1825010299682575,-10.020763889295132,1.6557618293586174,-7.101632459631695,-1.26336960030482,4.131600189208974,16.69863886305907,-5.871975481678735,2.9191314296634356,2,1.7350006103515554,7.710000991821282,14.9625015258789,8.910001754760735,10.960002899169915,0,0.27687654634479686,1.1413010577469198,36.41999816894531,1.0000000000000038,36.43999862670898,1.4645171452268269,40.65999984741211,0.27687654634479686
629,2010-02-09,36.91999816894531,37.56999969482422,36.11999893188477,36.84000015258789,601800.0,0.015122333055071158,1.101448754557582,-0.6153643005957083,30.809590615046773,25.6456413453419,1.4116971867009056,3.9541883221902197,10.886204075127196,6.264197671186224,31.781620291544797,1.450000762939446,-5.286929453296736,-3.1960016250610366,-8.726874534542233,2.33487128442016,-5.961438079801638,-0.43056517032043473,3.3815369873046848,27.255247955365835,3.287968802482876,2.7654364547406,2,1.1850013732910156,7.030002593994141,14.610002517700195,8.360002517700195,10.330001831054688,1,0.2654388823887035,-3.4058071970764985,36.36999893188477,1.1413010577469198,36.41999816894531,1.0000000000000038,36.43999862670898,0.2654388823887035
630,2010-02-10,36.38999938964844,37.25,36.02999877929688,36.810001373291016,366900.0,-0.014355330595402727,-1.140347002626794,-5.250154975919126,31.136366460605515,27.385431654559696,1.6022644982761278,4.011759238077445,11.25827756469949,6.852953509309849,32.85214644396681,1.220001220703118,-4.96215797104982,-3.2955003738403335,-8.559642277114307,1.96864152943364,-5.927571325477324,-0.6634294222033432,3.719474360351562,18.658266336219548,-6.927058135198131,2.632070951636987,2,1.7150001525878906,7.560001373291016,15.30250072479248,8.89000129699707,9.869998931884766,2,0.29788404326468476,1.101448754557582,36.91999816894531,-3.4058071970764985,36.36999893188477,1.1413010577469198,36.41999816894531,0.29788404326468476
631,2010-02-11,38.040000915527344,38.13000106811523,36.27000045776367,36.43999862670898,643100.0,0.04534216964972715,1.0898852806477348,-3.809511266927656,40.16736780109096,30.29599706292734,-0.1076556903537238,1.8925125434163803,9.441767067695665,5.270143837797846,33.77520444807469,1.8600006103515554,-4.3742654565039985,-1.285998916625978,-5.897415802301204,3.325417969049248,-3.591707359463591,1.019709526211635,1.8850938844726528,96.57794235603176,68.0290004129269,2.305708442837612,2,0.06499862670898438,5.909999847412109,13.652499198913574,7.239999771118164,8.829998016357429,3,0.27891693888000724,-1.140347002626794,36.38999938964844,1.101448754557582,36.91999816894531,-3.4058071970764985,36.36999893188477,0.27891693888000724
632,2010-02-12,38.68000030517578,38.68000030517578,37.20000076293945,37.58000183105469,538600.0,0.016824378923376848,1.690911991344093,0.6874980628518128,46.37681239544136,32.97219549391297,-0.7216446651920947,0.9433125001297924,8.549640997184696,4.69934491604937,34.313885670543684,1.4799995422363281,-3.9216889978732326,-0.41899948120116903,-4.6550111407263515,3.8170121783240134,-2.537005310963764,1.6990063485614257,1.0680907028242146,100.0,66.66130525721283,2.118005829762592,2,-0.5750007629394531,4.879999160766602,13.039999961853027,6.600000381469727,8.419998168945312,4,0.20139609240088263,1.0898852806477348,38.040000915527344,-1.140347002626794,36.38999938964844,1.101448754557582,36.91999816894531,0.20139609240088263
633,2010-02-16,39.650001525878906,39.650001525878906,38.81999969482422,39.11000061035156,515800.0,0.0250775908234242,2.0740756439056782,0.4909106041795268,53.4445266028708,35.745545495470594,-1.6872254903484034,-0.2356684267491005,7.2587943214553405,3.7937101935539346,34.26364381772146,0.970001220703125,-3.3159207025418453,0.676001739501956,-3.321774392450685,4.673777871454597,-1.3228863264743609,2.674889805478273,-4.150001525878906,100.0,60.62707092524019,1.9988880659763193,2,-1.5450019836425781,3.5999984741210938,12.069998741149902,5.629999160766602,7.069999694824226,1,0.16847415001524912,1.690911991344093,38.68000030517578,1.0898852806477348,38.040000915527344,-1.140347002626794,36.38999938964844,0.16847415001524912
634,2010-02-17,40.22000122070313,40.29999923706055,39.18999862670898,39.90999984741211,731200.0,0.014375779896305785,3.7234329218307702,0.5740756439056914,52.19657472671528,37.77630103796587,-2.370075902126864,-1.114025054945408,6.429209578893754,3.2885322474582424,34.312489762955046,1.1100006103515696,-2.607526916887295,1.4055013656616282,-2.0671325498090667,4.878135281132323,-0.33081559207371924,3.1418183233969756,-4.637001190185551,98.12651035641078,54.77484709319535,1.7363169577353463,2,-2.3200016021728587,2.529998779296868,11.499999046325676,5.059999465942376,6.289997100830071,2,0.17677773233611194,2.0740756439056782,39.650001525878906,1.690911991344093,38.68000030517578,1.0898852806477348,38.040000915527344,0.17677773233611194
635,2010-02-18,41.59000015258789,41.66999816894531,39.75,40.18000030517578,622300.0,0.034062627804684276,1.4458639583054924,4.54836645542351,61.98225432235942,41.40161369677923,-4.016677653763821,-2.6556205276612133,4.837917657024391,1.98687014173413,33.96628322680498,1.9199981689453125,-2.2018560212914764,2.7980003356933594,-0.5914742316546366,6.187474903041355,1.1032630520193578,4.492737619367361,-5.8183201538085925,98.51855462472193,49.46017892718854,1.6947372836739987,2,-3.0050010681152344,-0.48999977111816406,8.507499694824219,3.690000534057617,5.159999847412109,3,0.13609040217952306,3.7234329218307702,40.22000122070313,2.0740756439056782,39.650001525878906,1.690911991344093,38.68000030517578,0.13609040217952306
636,2010-02-19,41.7400016784668,42.15999984741211,40.7599983215332,41.59000015258789,689600.0,0.0036066728859960318,1.8282920137791787,0.10638407241973578,63.895139562175686,45.01665318004706,-3.727832834199866,-2.926525590195169,4.532147948220157,1.9133179910671174,33.372590575409845,1.4000015258789062,-1.9338134462740655,2.929501724243167,-0.52267821831758,6.381681666803914,1.2034117529627935,4.65559169552354,-5.614422589477535,91.53229341795401,36.06524555900018,1.726089971280373,2,-2.6450023651123047,-1.1400012969970703,6.894997596740723,3.539999008178711,6.149997711181641,4,0.10828932585784301,1.4458639583054924,41.59000015258789,3.7234329218307702,40.22000122070313,2.0740756439056782,39.650001525878906,0.10828932585784301
637,2010-02-22,40.93000030517578,42.400001525878906,40.75,42.13999938964844,1319300.0,-0.01940587783226866,-1.1019131803890505,-8.066578505671126,58.90510398112366,48.768192940825486,-2.4706224122188374,-2.2250927932879705,5.1715006047244145,2.782901337863258,32.41411152316185,1.6500015258789062,-1.8484691207462944,2.1160003662109403,-1.345059069720648,5.577059802142529,0.3854706482451462,3.8465300841767345,-4.32166755551269,58.93853438979792,0.6439781315338919,1.7305297179657935,2,-1.7150001525878906,-0.6849994659423828,7.6974992752075195,4.454999923706055,7.0,0,0.14512578994429792,1.8282920137791787,41.7400016784668,1.4458639583054924,41.59000015258789,3.7234329218307702,40.22000122070313,0.14512578994429792
638,2010-02-23,38.04999923706055,39.08000183105469,36.75,36.900001525878906,2687500.0,-0.07036406173080445,-2.2137939380546108,-0.9504120506693065,45.865143700230895,50.441032172512614,0.75180868018019,0.5549858488246144,7.8548295832420365,5.70666155201738,31.780789997339475,4.180000305175781,-1.3679171812518334,-0.6825006484985323,-4.134451256629127,2.7694499596320625,-2.408475952563826,1.0434746555667616,4.350002288818359,23.00882984024187,-32.992506662464265,1.7259753040652963,2,1.1650009155273438,1.5450000762939453,10.512500762939453,7.335000991821289,10.15999984741211,1,0.23784492558533055,-1.1019131803890505,40.93000030517578,1.8282920137791787,41.7400016784668,1.4458639583054924,41.59000015258789,0.23784492558533055
639,2010-02-24,39.70000076293945,39.7599983215332,38.0099983215332,38.31999969482422,941800.0,0.04336403571519165,1.3333392673219486,1.2000033171346591,47.01121178593807,52.20490387532734,-0.5167173689153159,-1.071176719078693,6.0377812663029715,4.117643331156799,30.823071055723673,1.75,-0.8773705878312867,0.9175008773803697,-2.561332139576635,4.396333894337374,-0.821915631098129,2.6569173858588684,2.700000762939453,52.21238878303763,1.508861521880661,1.7394165084785016,2,-0.36499977111816406,-0.10500144958496094,8.092498779296875,6.340000152587891,9.599998474121094,2,0.17682620460594434,-2.2137939380546108,38.04999923706055,-1.1019131803890505,40.93000030517578,1.8282920137791787,41.7400016784668,0.17682620460594434
640,2010-02-25,40.040000915527344,40.13000106811523,38.5,38.900001525878906,572800.0,0.00856423541697482,1.4696991590324697,0.8260858748503839,64.77832952020339,54.93945517745094,-0.31795228679568055,-1.4534025000086785,5.54252423436381,3.8645347049614145,29.711596759817184,1.6300010681152273,-0.2532276603465675,1.2370010375976577,-2.2675965923308254,4.741598667526141,-0.5152977773665839,2.9892998525618992,2.247000579833987,58.23008897356989,1.0669334952169223,1.7522988149642407,2,-0.4650001525878906,-0.5550003051757812,7.752498626708984,6.344999313354492,9.340000152587884,3,0.16158834310857428,1.3333392673219486,39.70000076293945,-2.2137939380546108,38.04999923706055,-1.1019131803890505,40.93000030517578,0.16158834310857428
641,2010-02-26,41.13999938964844,41.56999969482422,39.70000076293945,40.099998474121094,554700.0,0.02747248873549646,-1.0326115801170948,0.9122819932807753,67.79789012177687,57.31957492482155,-1.0414964868418366,-2.459778104963469,4.265256750823056,2.8590256849185636,28.161317746738135,1.8699989318847656,0.2806011700833082,2.1974994659423857,-1.4503585296797468,5.845357461564518,0.37357046813131944,4.021428463753452,1.0362620758056664,77.69908325760206,14.896938335892045,1.823928997811066,2,-1.5649986267089844,-1.654998779296875,6.4574995040893555,5.864999771118164,8.830001831054695,4,0.13636365322268662,1.4696991590324697,40.040000915527344,1.3333392673219486,39.70000076293945,-2.2137939380546108,38.04999923706055,0.13636365322268662
642,2010-03-01,42.7400016784668,42.86999893188477,41.290000915527344,41.54999923706055,582400.0,0.03889164590558902,1.1793121954812726,1.1442321094523713,71.50574110449485,59.326376536113116,-2.240651261265242,-3.8881752412196704,2.5319367712126564,1.3235388389436693,26.331187567727437,1.7299995422363352,0.9329035636892584,3.5620016098022447,-0.4297471868879583,7.553750406492448,1.5661272114571432,5.557876008147346,-5.990001678466797,97.87586150153231,28.03397903408988,1.9958743983451002,3,-2.930002212524414,-3.555002212524414,4.457498550415039,5.414999008178711,5.340000152587891,0,0.12049596417719144,-1.0326115801170948,41.13999938964844,1.4696991590324697,40.040000915527344,1.3333392673219486,39.70000076293945,0.12049596417719144
643,2010-03-02,42.45000076293945,43.560001373291016,42.15999984741211,42.849998474121094,646800.0,-0.006785234069690116,-1.857147305771484,-0.3361318407960199,69.00343637205944,61.19380560781802,-1.689355470776249,-3.463884948665509,2.672830086256255,1.655627847931683,24.505456108799198,1.4000015258789062,1.3677672964202685,3.074000740051268,-1.1595829052007005,7.307584385303237,0.9572089174252838,5.190792562677252,-5.577600784301758,80.0,4.574101548335733,2.116791822625984,3,-2.2950000762939453,-2.9200000762939453,3.9375,5.375,5.489997863769524,1,0.12909303754407908,1.1793121954812726,42.7400016784668,-1.0326115801170948,41.13999938964844,1.4696991590324697,40.040000915527344,0.12909303754407908
644,2010-03-03,43.060001373291016,43.790000915527344,42.400001525878906,42.41999816894531,480300.0,0.014369860998544759,-3.0882545986973864,-1.6000171662359213,72.7956186546147,62.39529053362417,-2.072032995909602,-3.986057632932301,1.9158016635337418,1.0931267872905295,22.95266423309905,1.3899993896484375,1.6914549953090159,3.4985012054443345,-1.0441233218300994,8.041125732718768,1.227188941807114,5.769813469081555,-5.920097338867187,86.20038911347605,3.4453121771713597,2.2713122636372183,3,-2.7900009155273438,-3.4150009155273438,2.0824995040893555,4.344999313354492,5.849998474121094,2,0.1196005003932965,-1.857147305771484,42.45000076293945,1.1793121954812726,42.7400016784668,-1.0326115801170948,41.13999938964844,0.1196005003932965
645,2010-03-04,43.38999938964844,43.43000030517578,42.349998474121094,43.060001373291016,403200.0,0.007663678723478062,4.268303575582207,0.5156193189607386,70.0976573583504,63.08445917764359,-2.368972551703095,-4.3226698409823,1.435388081421273,0.8138278130742407,22.079224912732307,1.0800018310546875,1.8561886364983877,3.6919992446899386,-1.1441886505395118,8.528187139919389,1.2739052970752098,6.110093192304667,-5.851089542358395,90.2200119570702,8.832837055397079,2.4180939476147265,3,-3.1199989318847656,-3.7449989318847656,1.162501335144043,3.6750011444091797,8.080001831054695,3,0.13620649759267023,-3.0882545986973864,43.060001373291016,-1.857147305771484,42.45000076293945,1.1793121954812726,42.7400016784668,0.13620649759267023
646,2010-03-05,44.650001525878906,44.84000015258789,43.52000045776367,43.75,557900.0,0.0290389987083306,1.0625014901175405,2.727293745014854,71.42856360435835,64.47595469133633,-3.5456438561156034,-5.202813397777902,-0.05149903862412941,-0.40296217152695135,20.652806871210483,1.4500007629394531,2.052614544898283,4.541501235961917,-0.5188487592944142,9.601851231218248,2.0113262383337513,7.0716762335900825,-6.736026214494622,94.64792485796966,14.970101531027709,2.530174997628167,3,-3.855001449584961,-4.480001449584961,-0.3450002670288086,2.344999313354492,6.349998474121094,4,0.10593503651942404,4.268303575582207,43.38999938964844,-3.0882545986973864,43.060001373291016,-1.857147305771484,42.45000076293945,0.10593503651942404
647,2010-03-08,45.43999862670898,45.849998474121094,44.5,44.86000061035156,414800.0,0.0176931035572796,-1.0769219483137562,0.6444411477980678,71.05452907089813,67.27477528807712,-4.055052228182312,-5.567874394862216,-1.0948275395485965,-1.1370504037501519,19.036565995882086,1.3499984741210938,2.0160651644410024,4.8804983139038,-0.398770596002322,10.159767223809922,2.240863858950739,7.520132768856861,-6.971941328028407,88.8888888888887,11.294995013578202,2.639634454953061,3,-3.510000228881829,-4.76499938964843,-1.7149991989135671,1.3000011444091868,6.150001525878913,0,0.09969196150748738,1.0625014901175405,44.650001525878906,4.268303575582207,43.38999938964844,-3.0882545986973864,43.060001373291016,0.09969196150748738
648,2010-03-09,46.43999862670898,46.75,45.02000045776367,45.40999984741211,630700.0,0.022007042918619657,1.0969672028815964,1.7758660378971833,71.93228349379893,70.04378325561723,-4.1792684091151315,-6.086849807862947,-2.3875399088687246,-2.0851376570844593,17.53657954654902,1.7299995422363281,1.9707809923089457,5.376998329162589,-0.1355486027991759,10.889545261124354,2.6207248631817066,8.133271795143472,-7.233747210484353,92.95451668669365,17.21604000432839,2.756273465980883,3,-3.8149986267089773,-5.314998626708977,-2.784998893737786,0.23000144958496804,5.3700027465820455,1,0.03531445419557988,-1.0769219483137562,45.43999862670898,1.0625014901175405,44.650001525878906,4.268303575582207,43.38999938964844,0.03531445419557988
649,2010-03-10,46.72000122070313,47.5,46.63000106811523,46.68999862670898,444700.0,0.006029341134242028,-10.600162762899227,0.02912876655507903,69.59510320221645,70.57898033139645,-3.7534824351561227,-5.8973780986635305,-2.9662600554572762,-2.31538335108565,16.04995657967896,1.0600013732910227,2.086889318426394,5.167000770568855,-0.533950484910406,10.867952026048115,2.316525142829221,8.017476398308489,-6.608499974425463,84.85439712246003,11.501844930809,2.8504756277396317,3,-3.1200008392334055,-5.220001220703132,-3.1200008392334055,-0.05000114440918679,4.090000152587891,2,0.02611295749421405,1.0969672028815964,46.43999862670898,-1.0769219483137562,45.43999862670898,1.0625014901175405,44.650001525878906,0.02611295749421405
650,2010-03-11,47.22999954223633,47.27000045776367,45.61999893188477,46.599998474121094,541000.0,0.010916059679108026,3.647872643359479,20.99821996184638,70.40890704564418,70.86909332293726,-3.5049010236924047,-5.85375676152956,-3.769083452625374,-2.7675235885519456,14.254962192925541,1.6500015258788991,2.7068925763735976,5.134999084472653,-0.5603447821970846,10.830342951142391,2.287327151137788,7.982671017807519,-6.084108470437535,93.21606812014956,21.24759485071904,2.847671933334868,3,-2.8349990844726562,-5.729999542236328,-3.6299991607666016,-0.5599994659423828,2.020000457763672,3,0.03557061870545675,-10.600162762899227,46.72000122070313,1.0969672028815964,46.43999862670898,-1.0769219483137562,45.43999862670898,0.03557061870545675
651,2010-03-12,48.6500015258789,48.81000137329102,47.290000915527344,47.6500015258789,632800.0,0.030065678539181517,1.3030315290581354,1.5872988961616945,77.45376376993964,71.52998473020891,-4.187991401221879,-6.786052868043839,-5.416965341124602,-4.120024453005513,13.146243315664496,1.5800018310546946,3.2796524917878003,6.024501037597652,-0.04478116093953588,12.09378323613484,2.9898599383290616,9.059142136866242,-6.61453520413194,96.28770773940725,21.734517769950855,3.0346410992685935,3,-3.1650009155273366,-6.495000839233391,-5.457501411437981,-1.9800014495849538,1.4899978637695384,4,0.057965048435284494,3.647872643359479,47.22999954223633,-10.600162762899227,46.72000122070313,1.0969672028815964,46.43999862670898,0.057965048435284494
652,2010-03-15,46.47000122070313,48.5,46.040000915527344,48.5,677000.0,-0.04480987126004787,1.423645875614486,-2.029998779296868,81.51197303443942,72.91982213714,-1.5905075608959365,-4.208282707059631,-3.4832694535329907,-1.8843546946850935,12.096704145112486,2.6100006103515554,3.544033977851626,3.455000686645512,-2.547645991008096,9.45764736429912,0.4536773478187044,6.45632402547232,-3.350609290709123,38.25858608632297,-41.04599104530691,3.001323338826804,3,-0.8900012969970774,-4.315000534057624,-4.097501754760749,-0.3750019073486399,4.709999084472649,0,0.09748221778136479,1.3030315290581354,48.6500015258789,3.647872643359479,47.22999954223633,-10.600162762899227,46.72000122070313,0.09748221778136479
653,2010-03-16,46.33000183105469,46.93999862670898,45.599998474121094,46.52000045776367,549100.0,-0.0030126831497924167,1.6019547641357668,0.09359543889715753,77.97468264783079,73.49527369194179,-0.9412309077930132,-3.733598406080361,-3.5907990396013787,-1.673446620477769,11.51214568370279,1.3400001525878835,3.691757299394446,2.98100128173828,-2.9764935815628917,8.938496145039451,0.0022538500876976286,5.959748713388862,-2.300112390133158,22.741517059762298,-57.51191303348794,2.9787474316505858,3,-0.7500019073486328,-3.910001754760735,-5.230002403259277,-0.7050018310546875,5.539997100830085,1,0.11353330700728481,1.423645875614486,46.47000122070313,1.3030315290581354,48.6500015258789,3.647872643359479,47.22999954223633,0.11353330700728481
654,2010-03-17,47.33000183105469,48.02000045776367,46.25,46.36999893188477,315900.0,0.02158428578627225,-1.9499988873806715,-5.05268335776092,79.13668933122975,74.4996105778173,-1.4212987045362127,-4.399171488219054,-4.7905469395598885,-2.5846664447579215,11.424713598658439,1.7700004577636719,3.668359718130695,3.6255012512207045,-2.394044420435989,9.645046922877398,0.6157284153923612,6.635274087049048,-2.535294480954036,53.89413689878453,-27.94114380687906,3.009772835828346,3,-1.1650009155273438,-4.910001754760735,-6.237502098083496,-1.7050018310546875,6.389999389648445,2,0.09465453980390226,1.6019547641357668,46.33000183105469,1.423645875614486,46.47000122070313,1.3030315290581354,48.6500015258789,0.09465453980390226
655,2010-03-18,47.25,47.68000030517578,46.79999923706055,47.52000045776367,181700.0,-0.001690298499042009,1.983053696699318,-0.28124962747209725,76.58832762955028,75.07291769172751,-0.8226890917897549,-4.082718258521879,-4.956927953451967,-2.4164063817004617,12.087930767886446,0.8800010681152344,3.7406462579636894,3.2624994277954116,-2.8696177838157126,9.394616639406536,0.19644082198985302,6.32855803360097,-1.812845606188887,51.40187026951216,-29.677825903136352,3.0660586058055603,3,-0.5949993133544922,-4.829999923706048,-6.222499847412109,-1.625,6.4199981689453125,3,0.07534394440827552,-1.9499988873806715,47.33000183105469,1.6019547641357668,46.33000183105469,1.423645875614486,46.47000122070313,0.07534394440827552
656,2010-03-19,46.2599983215332,47.63999938964844,46.1500015258789,46.2599983215332,405700.0,-0.020952416475487734,-12.545829720824575,-0.0,66.17644790135648,74.53090867288955,0.4690312765797273,-2.8846234601898004,-4.210227754915444,-1.3487554509775634,12.914108651996237,1.4899978637695384,3.6960539348675425,2.0464979171752944,-4.070003806955256,8.162999641305845,-1.0117529448899774,5.104748779240566,-0.28318841100530534,22.758603453219997,-53.87507170058549,3.058250862065275,3,0.6550025939941406,-3.7199974060058594,-5.2324981689453125,-0.6349983215332031,5.19000244140625,4,0.06463471221258144,1.983053696699318,47.25,-1.9499988873806715,47.33000183105469,1.6019547641357668,46.33000183105469,0.06463471221258144
657,2010-03-22,46.86999893188477,46.9900016784668,44.65999984741211,46.0099983215332,443700.0,0.013186351761444559,3.2363434595644334,100.0,69.73212661792489,74.28644679779244,0.09298666257741672,-3.190369114730906,-5.028897565091555,-1.8788470602158824,13.639037864534242,2.3300018310546875,3.744059545227479,2.3594985961914148,-3.6618056988193217,8.380802891202151,-0.6511535513139535,5.370150743696783,1.94000244140625,65.7737703280187,-10.0030659862459,3.010652147505369,3,-0.13499832153321023,-4.089998245239265,-5.842498779296882,-1.2449989318847727,3.8600006103515554,0,0.06976745321705446,-12.545829720824575,46.2599983215332,1.983053696699318,47.25,-1.9499988873806715,47.33000183105469,0.06976745321705446
658,2010-03-23,47.099998474121094,47.29999923706055,46.5099983215332,46.86000061035156,227900.0,0.004907180445439696,1.4687552154113916,0.2790670853959275,68.66911178575373,74.18355886262991,-0.03748875039338628,-2.853924251966056,-5.477255479518064,-1.9831986045563497,12.774333756943873,0.7900009155273438,3.682697967555228,2.136998176574707,-3.1562706884181964,7.43026704156761,-0.5096362559217411,4.783632609071155,1.6270028686523474,72.61899355588758,-1.7633524650816383,2.646634432496451,3,-0.36499786376953125,-4.319997787475586,-6.267498970031738,-1.4749984741210938,4.460002899169929,1,0.08662424550388104,3.2363434595644334,46.86999893188477,-12.545829720824575,46.2599983215332,1.983053696699318,47.25,0.08662424550388104
659,2010-03-24,46.72000122070313,48.13000106811523,46.65999984741211,47.0,229800.0,-0.008067882499545043,-6.34997806557436,-1.1666719649044432,65.31739185669383,73.61783495274652,0.38275978333619065,-2.024855989565559,-5.167858082946466,-1.441922630249742,12.348064075838005,1.470001220703118,3.5729025728716692,1.406000900268559,-3.3182405122445005,6.130242312781618,-0.9561198059879743,3.768121606525092,1.9256600921630849,59.3660129281917,-12.475422297926933,2.362120706256531,3,0.014999389648430395,-3.9400005340576243,-6.042501449584968,-1.095001220703132,3.6999969482421804,2,0.11023111251331708,1.4687552154113916,47.099998474121094,3.2363434595644334,46.86999893188477,-12.545829720824575,46.2599983215332,0.11023111251331708
660,2010-03-25,46.5099983215332,47.849998474121094,46.459999084472656,47.27999877929688,381800.0,-0.004494924950405821,-2.1954048188016575,2.7500136239782966,59.47044873176901,71.61968883739424,0.5362861703337103,-1.3758233929998767,-5.01139621086331,-1.0962513028492253,12.053916376239505,1.3899993896484375,3.3561055505342523,0.8724981307983413,-3.1676938542589426,4.912690115855625,-1.1475978617303042,2.8925941233269867,2.0559497620239284,53.31405830878161,-14.99633343552668,2.020095992528642,3,0.07000160217285156,-3.7299976348876953,-6.184998512268066,-0.8849983215332031,4.510002136230469,3,0.15502049364366122,-6.34997806557436,46.72000122070313,1.4687552154113916,47.099998474121094,3.2363434595644334,46.86999893188477,0.15502049364366122
661,2010-03-26,46.75,47.0,45.84000015258789,46.52000045776367,428600.0,0.005160216880844004,2.178083766623991,-0.29870052662607294,57.065804910708636,68.90344793475748,-0.0017587976421964413,-1.2374322572149268,-5.310668683033981,-1.1748189501219173,12.343268698636722,1.1599998474121094,3.18587572767688,0.8319997787475586,-2.6312358725810796,4.295235430076197,-0.899618046916757,2.563617604411874,1.7378291188342345,60.23053075942143,-5.250577730852385,1.7316178256643178,3,-0.3549995422363281,-3.969999313354492,-6.907500267028809,-1.125,2.6899986267089773,4,0.14802135120738646,-2.1954048188016575,46.5099983215332,-6.34997806557436,46.72000122070313,1.4687552154113916,47.099998474121094,0.14802135120738646
662,2010-03-29,47.88999938964844,48.45000076293945,46.959999084472656,46.97000122070313,389600.0,0.0243850136823196,-2.170208103369911,3.999999999999969,57.7045675389385,66.65121292265835,-1.0271662450497843,-2.0783841232643496,-6.433115841948634,-2.1732185125214585,13.337284978623876,1.7000007629394531,2.97611047132267,1.7144992828369112,-1.5115293250552355,4.940527890729058,0.10148497889083785,3.3275135867829846,-3.229999542236328,78.54401370367555,15.85493445715558,1.6130143039460718,3,-1.3349990844726562,-5.10999870300293,-8.042499542236328,-2.2649993896484375,-0.5200004577636648,0,0.07433705196622986,2.178083766623991,46.75,-2.1954048188016575,46.5099983215332,-6.34997806557436,46.72000122070313,0.07433705196622986
663,2010-03-30,47.93000030517578,48.66999816894531,47.66999816894531,48.099998474121094,227700.0,0.0008352665699968842,-1.8985404688191065,-0.18478098618413558,56.597591708675424,64.14686874237452,-0.9122749926890634,-1.7779432238773865,-6.420243257896317,-2.0777733776887146,14.122235197079622,1.0,2.5049387127532867,1.4805002212524414,-1.3154326740224604,4.276433116527343,0.08253377361499048,2.8784666688898923,-3.1942004394531267,73.8516472629191,13.389396902892472,1.3979664476374518,3,-1.2650012969970703,-5.149999618530273,-8.199999809265137,-2.3050003051757812,-3.1399993896484375,1,0.05841851072882598,-2.170208103369911,47.88999938964844,2.178083766623991,46.75,-2.1954048188016575,46.5099983215332,0.05841851072882598
664,2010-03-31,48.209999084472656,48.75,47.5,47.86999893188477,319200.0,0.00584182719620463,-1.3148190664570933,-2.0000224396373336,55.48097794432339,61.80160766623821,-1.178221447169534,-1.741628862235082,-6.683644516786316,-2.2244323350470268,14.815313300332257,1.25,2.1422539102404343,1.5029991149902315,-0.8994743904654996,3.9054726204459627,0.30176236226236597,2.704235867718097,-3.3168312866210954,81.44326653461609,24.08630095974344,1.2012367527278665,3,-1.5049991607666016,-4.799999237060547,-8.804999351501465,-2.5849990844726562,-2.200000762939453,2,0.06948770695781503,-1.8985404688191065,47.93000030517578,-2.170208103369911,47.88999938964844,2.178083766623991,46.75,0.06948770695781503
665,2010-04-01,49.29999923706055,50.0,48.459999084472656,48.63999938964844,554100.0,0.02260942072780403,-2.019608283125208,1.9411751506244164,53.77466537235817,60.42363182968284,-2.175640336941683,-2.4940353300072715,-7.699873129573923,-3.262018339003319,15.761895333550967,1.7900009155273438,1.923745185967043,2.297499275207521,0.1753765826286866,4.419621967786355,1.2364379289181002,3.3585606214969417,-4.175421507080081,83.17305796597768,29.47070823567615,1.0610613462894183,4,-1.9699993133544922,-5.049999237060547,-9.834999084472656,-3.674999237060547,0.6500015258789062,3,0.022718031424284968,-1.3148190664570933,48.209999084472656,-1.8985404688191065,47.93000030517578,-2.170208103369911,47.88999938964844,0.022718031424284968
666,2010-04-05,49.38000106811523,50.0,48.7400016784668,49.7400016784668,358000.0,0.001622755218919858,1.8636414866962017,-0.5454555963355886,72.35020881200113,60.714529851246866,-1.9741280479031929,-2.320480577390562,-7.682053312135302,-3.3032985043903054,16.147768313445404,1.2599983215332031,1.5877217078774848,2.141001129150382,0.06909428981307997,4.212907968487684,1.105047709481731,3.176954548819033,-3.865389556533202,79.6053044353369,22.96009653168531,1.03595341966865,4,-1.460000991821282,-4.530000686645501,-9.85000038146972,-3.7550010681152273,1.6499977111816548,0,0.03321181357177805,-2.019608283125208,49.29999923706055,-1.3148190664570933,48.209999084472656,-1.8985404688191065,47.93000030517578,0.03321181357177805
667,2010-04-06,49.97000122070313,50.4000015258789,48.56000137329102,49.18999862670898,269100.0,0.01194815998027332,1.2438982408232309,-2.166670198787773,76.14939567799604,61.54567250594045,-2.3223709634288525,-2.691708714655988,-8.148917806774968,-3.841013088741988,16.213559814753626,1.8400001525878764,1.3387888759063742,2.5045011520385785,0.2761334997202738,4.732868804356883,1.3903173258794297,3.6186849781977273,-4.096558630047667,85.1724110715615,23.237342138286962,1.1141838261591517,4,-1.8500003814697337,-4.125000000000007,-10.440000534057624,-4.345001220703132,3.1100006103515554,1,-0.010606415470219566,1.8636414866962017,49.38000106811523,-2.019608283125208,49.29999923706055,-1.3148190664570933,48.209999084472656,-0.010606415470219566
668,2010-04-07,48.08000183105469,49.77999877929688,47.66999816894531,49.65999984741211,375500.0,-0.03782268047785031,1.3186872381319577,-2.0256317460006574,54.7770663494396,60.374525227356656,-0.31149612313564745,-0.7088898831731072,-6.117165169956728,-1.9085488711234007,15.738934759973866,2.3000030517578196,1.2810293982905065,0.5325016021728501,-1.6573402596510505,2.7223434639967508,-0.5624193287390966,1.627422533084797,-1.753903346876882,20.00005261648637,-41.177831537508254,1.0949209309119485,4,0.03999900817871094,-1.8000011444091797,-8.582502365112305,-2.4550018310546875,4.969997406005859,2,-0.014767114644977597,1.2438982408232309,49.97000122070313,1.8636414866962017,49.38000106811523,-2.019608283125208,49.29999923706055,-0.014767114644977597
669,2010-04-08,47.93999862670898,48.4000015258789,46.29999923706055,47.29999923706055,538200.0,-0.0029118801791576665,1.692301673081547,-0.4050634133857367,54.361554832483776,59.80687034965828,0.02208544481404573,-0.4983519788837256,-5.802519775107136,-1.7362038097565033,14.6814830183303,2.1000022888183523,1.1223108149214553,0.33149852752684694,-1.8290601601745635,2.4920572152282574,-0.7487808163238583,1.4117778713775522,2.460002899169922,39.99996278346198,-21.488600622194994,1.0802793438507061,4,0.18000221252442117,-1.5649986267089773,-8.09749794006347,-2.3149986267089773,3.340000152587905,3,-0.06570708805624925,1.3186872381319577,48.08000183105469,1.2438982408232309,49.97000122070313,1.8636414866962017,49.38000106811523,-0.06570708805624925
670,2010-04-09,48.90999984741211,48.9900016784668,47.31999969482422,47.83000183105469,529300.0,0.020233651407797648,1.6935479405277196,1.6874985098824782,66.79340410903927,60.88771470502836,-0.6388562986317865,-1.4082396631425382,-6.6129878391879515,-2.6765165976689715,14.245911183655839,1.6700019836425781,0.994352578301438,1.2174997329711914,-1.0106732087257555,3.4456726746681383,0.1034132621227144,2.3315862038196684,1.4080016326904214,63.658515934726026,-2.6163895120967453,1.1140864708484746,4,-0.5599994659423828,-2.5349998474121094,-8.952499389648438,-3.2849998474121094,1.0,4,-0.05929260958753302,1.692301673081547,47.93999862670898,1.3186872381319577,48.08000183105469,1.2438982408232309,49.97000122070313,-0.05929260958753302
671,2010-04-12,51.47000122070313,51.75,48.7400016784668,49.0,2266200.0,0.05234106279447226,-1.0133782421760376,2.2870423679423624,73.37397688465855,62.62876018788613,-2.7478847006829525,-3.948587534664817,-8.93915476550449,-5.186372663922647,13.640474806509943,3.009998321533203,1.0105990838939647,3.6365011215210004,0.8630301680237835,6.409972075018217,2.2497656447723884,5.023236598269612,-5.170001983642585,94.86240843852927,27.345811094236694,1.3867354767486086,4,-2.4450016021728587,-3.835000991821296,-11.51250076293946,-5.845001220703132,-2.1200027465820384,0,-0.029531774270723732,1.6935479405277196,48.90999984741211,1.692301673081547,47.93999862670898,1.3186872381319577,48.08000183105469,-0.029531774270723732
672,2010-04-13,51.0,51.86999893188477,50.75,51.72999954223633,803800.0,-0.009131556432022792,1.2178233527845277,-0.29554622731260033,69.34522750787718,64.04516416557523,-2.0007354181942034,-3.2905157469979684,-8.225643268413549,-4.667332389753085,13.694675643674852,1.1199989318847727,1.1434394203011848,2.939999961853026,-0.09242891873741144,5.972428842443463,1.4237855215578108,4.456214402148241,-4.591000747680667,84.38062873336966,16.78615286803924,1.5162144402952173,4,-1.9150009155273438,-2.815000534057617,-10.517499923706055,-5.375,-1.9199981689453125,1,0.0005882113587623028,-1.0133782421760376,51.47000122070313,1.6935479405277196,48.90999984741211,1.692301673081547,47.93999862670898,0.0005882113587623028
673,2010-04-14,51.59000015258789,52.08000183105469,51.06999969482422,51.4900016784668,636100.0,0.011568630442899908,-1.1489351340822025,-0.13698429702401171,73.66371760152573,66.06546857193104,-2.2539989106707736,-3.653565219815505,-8.57508617407143,-5.214743483647069,14.009097967149325,1.0800018310546875,1.3330143798187848,3.267000198364258,-0.03415896789103101,6.568159364619547,1.6164206152366134,4.917579781491902,-4.962560913085937,91.52246611487777,21.94170067519005,1.6505795831276437,4,-2.3999996185302734,-3.219999313354492,-10.287501335144043,-5.965000152587891,-5.259998321533203,2,0.028881598644307394,1.2178233527845277,51.0,-1.0133782421760376,51.47000122070313,1.6935479405277196,48.90999984741211,0.028881598644307394
674,2010-04-15,51.81000137329102,52.13000106811523,51.47999954223633,51.63999938964844,547500.0,0.004264415973104008,-1.6530583646682102,1.700045777065761,75.72814347394852,68.50474391655219,-2.1340558381519372,-3.710991775348795,-8.574738453962674,-5.4011419371622935,13.934616742029771,0.6500015258788991,1.4579965125396228,3.2630014419555735,-0.3479019316312275,6.8739048155423745,1.4575497551621694,5.068453128748978,-4.855408378295905,93.34720159122823,20.812038671408857,1.805451686793402,4,-2.595001220703132,-3.415000915527351,-9.935001373291023,-6.185001373291023,-3.4500007629394602,3,0.02393356168503713,-1.1489351340822025,51.59000015258789,1.2178233527845277,51.0,-1.0133782421760376,51.47000122070313,0.02393356168503713
675,2010-04-16,50.81000137329102,51.79999923706055,50.29999923706055,51.52999877929688,696100.0,-0.019301292675037773,1.3809555526625983,-4.235229440143433,68.35442164787196,68.06076756498229,-1.0027908758884791,-2.5619637472179093,-7.403698203607512,-4.364710054616147,13.588534112841838,1.5100021362304759,1.590242320134955,2.0850013732910213,-1.6067745875533461,5.776777334135389,0.2391133928688376,3.930889353713205,-3.4413757324462964,61.06194889430056,-12.491425126922358,1.8458879804221848,4,-1.595001220703132,-2.415000915527351,-8.26000118255616,-5.185001373291023,-3.8800010681152415,4,0.009250096305900124,-1.6530583646682102,51.81000137329102,-1.1489351340822025,51.59000015258789,1.2178233527845277,51.0,0.009250096305900124
676,2010-04-19,49.25,51.290000915527344,48.97999954223633,50.77000045776367,728000.0,-0.03070264379309895,-1.242718284794738,2.111119352770699,55.923341937439,65.81342826047594,0.5999183937802641,-0.8078947785011223,-5.5512133863811,-2.7701123881707943,13.319870185817678,2.3100013732910156,1.6943073752870177,0.375499916076663,-3.1336200069500393,3.8846198391033653,-1.3790600454366881,2.130059877590014,-1.5004643249736347,8.571438951552176,-61.69239362935469,1.7545599615133503,4,-0.034999847412109375,-0.8549995422363281,-6.302499771118164,-3.625,-1.7900009155273438,0,0.013401012130195067,1.3809555526625983,50.81000137329102,-1.6530583646682102,51.81000137329102,-1.1489351340822025,51.59000015258789,0.013401012130195067
677,2010-04-20,50.13999938964844,50.540000915527344,49.38999938964844,49.63999938964844,344100.0,0.018071053596922626,-1.3000030517578125,-0.32894726935519086,58.96187100083591,66.27840655507553,-0.2943889667465811,-1.518191502549442,-6.131712313232811,-3.6712434860113845,13.814182313741613,1.2900009155273438,1.7688124381564165,1.101999282836914,-2.3174482252277784,4.5214467909016065,-0.6077244711954322,2.8117230368692603,-2.0400264831749624,36.82537414290463,-31.622063216700802,1.7097237540323473,4,-0.9249992370605469,-1.7449989318847656,-6.319998741149902,-4.5149993896484375,-0.779998779296875,1,-0.015755901977343112,-1.242718284794738,49.25,1.3809555526625983,50.81000137329102,-1.6530583646682102,51.81000137329102,-0.015755901977343112
678,2010-04-21,51.18000030517578,52.349998474121094,50.11999893188477,51.52999877929688,675000.0,0.020741941128584296,1.2412079759846266,-0.6999969482422017,61.34453242752077,67.0542929545241,-0.9481156115576397,-2.357739102583473,-6.84213476392037,-4.710374093783358,14.491039871599654,2.229999542236321,1.7286982172739442,1.938000106811522,-1.4814472096066709,5.357447423229715,0.22827644860242913,3.647723765020615,-2.757625145770966,65.28194243993548,-1.4587537944971984,1.7097236582090956,4,-1.345001220703125,-2.6750011444091797,-7.3125,-5.979999542236328,0.279998779296875,2,-0.04103162293081741,-1.3000030517578125,50.13999938964844,-1.242718284794738,49.25,1.3809555526625983,50.81000137329102,-0.04103162293081741
679,2010-04-22,51.86999893188477,51.97000122070313,49.68000030517578,50.7599983215332,647900.0,0.013481801926429782,2.4961707579860537,-3.1714441416893293,60.126074291846635,66.31347853039159,-1.1421248698174082,-2.784914379304759,-7.2054727194824935,-5.415440204750432,14.746023161176192,2.290000915527351,1.6184586115635682,2.3704988479614357,-1.0248453153601886,5.76584301128306,0.6728267663006235,4.068170929622248,-3.0548614410083275,85.75668562696345,20.223177601219078,1.6976720816608135,4,-1.3249988555908274,-3.364999771118171,-7.869998931884773,-7.7749996185302805,0.0,3,-0.10680542153288186,1.2412079759846266,51.18000030517578,-1.3000030517578125,50.13999938964844,-1.242718284794738,49.25,-0.10680542153288186
680,2010-04-23,53.72000122070313,53.7599983215332,52.040000915527344,52.040000915527344,616700.0,0.035666133158162694,-1.0476155875768047,1.513512956216919,65.00690523016772,65.38380390211482,-2.501092231168222,-4.286855179933191,-8.683496054691446,-7.257291210735225,15.384918817005556,1.8899993896484304,1.8904384615365615,3.8600009918212947,0.2753547446315636,7.444647239011026,2.0676778682264327,5.652324115416157,-4.55137763150222,99.1632403547192,33.946980931643154,1.7923231235948645,4,-2.3500022888183665,-4.510002136230476,-9.427500724792488,-9.640001296997077,-2.7299995422363352,4,-0.09977662860301428,2.4961707579860537,51.86999893188477,1.2412079759846266,51.18000030517578,-1.3000030517578125,50.13999938964844,-0.09977662860301428
681,2010-04-26,53.66999816894531,54.88000106811523,53.59000015258789,53.81000137329102,381200.0,-0.0009308088351001054,-7.60002797451771,-0.08333522554393874,63.290206103071185,64.71102374602526,-2.3537201584151077,-3.891353470382498,-8.307618307942406,-7.211479894245883,16.541863282675866,1.2900009155273366,2.2122389619581426,3.463998031616214,-0.1918749811161078,7.119871044348535,1.6360615252500494,5.291934537982378,-3.9899978637695312,77.95988107042189,14.637237740063782,1.8279365063661623,4,-1.7399978637695312,-3.8999977111816406,-9.132497787475586,-9.71999740600586,-0.3699989318847656,0,-0.12558222645271955,-1.0476155875768047,53.72000122070313,2.4961707579860537,51.86999893188477,1.2412079759846266,51.18000030517578,-0.12558222645271955
682,2010-04-27,51.45000076293945,53.61000061035156,51.2599983215332,53.58000183105469,440900.0,-0.0413638435205016,1.1461221574826466,15.213945124110287,61.824548159510385,63.39556047469022,-0.07060183161357969,-1.466144830582003,-5.801456190311207,-5.053014670315065,16.649424452928248,2.4099998474121094,2.316671791081035,1.0660005569458022,-2.459416422025356,4.5914175359169604,-0.6967079325397805,2.828709046431385,-1.0420003509521507,34.03846534751525,-33.328121337956254,1.762708489485581,4,0.4799995422363281,-1.6800003051757812,-6.722499847412109,-7.5,4.450000762939446,1,-0.07755105188143907,-7.60002797451771,53.66999816894531,-1.0476155875768047,53.72000122070313,2.4961707579860537,51.86999893188477,-0.07755105188143907
683,2010-04-28,50.72999954223633,52.25,49.88000106811523,51.65999984741211,513000.0,-0.013994192614701695,1.2464438353786922,0.43661964263647385,59.40660531258632,61.58205623453887,0.5750521958245969,-0.5540242967449274,-4.82902746144854,-4.43640087068934,16.43758674619767,2.3699989318847727,2.0960737259579645,0.20599937438964844,-3.126181305625842,3.5381800544051387,-1.4600909656181003,1.8720897143973971,4.150001525878899,20.19229005780002,-48.54426996434526,1.6660903400077454,4,1.2000007629394531,-0.3699989318847656,-5.972498893737793,-6.779998779296875,3.3199996948242188,2,-0.027005695727320922,1.1461221574826466,51.45000076293945,-7.60002797451771,53.66999816894531,-1.0476155875768047,53.72000122070313,-0.027005695727320922
684,2010-04-29,51.56000137329102,52.0,51.08000183105469,51.15999984741211,491900.0,0.016361163779701204,-2.285722070844687,-0.4301090264731776,59.01974033069689,60.54486942151942,-0.3287087236432029,-1.1807202940185064,-5.410128187346423,-5.335675705246764,16.315783797112402,1.2700004577636719,1.967307118871453,0.8685010910034237,-2.3070255579776244,4.044027739984472,-0.7192622334871004,2.4562644154939477,3.219999694824203,33.60000610351591,-34.30090320778109,1.587763324490523,4,0.3699989318847585,-1.2000007629394602,-6.802500724792488,-8.00000190734864,-0.5400009155273509,3,-0.0019395323148724275,1.2464438353786922,50.72999954223633,1.1461221574826466,51.45000076293945,-7.60002797451771,53.66999816894531,-0.0019395323148724275
685,2010-04-30,50.41999816894531,52.11999893188477,50.41999816894531,51.72000122070313,385800.0,-0.022110224475987872,-1.6153796495181865,-3.249995231646568,46.043699660845824,59.44713139078684,0.8383121654394543,0.05005918125667108,-4.073504930550072,-4.258546082989568,15.536535426790198,1.7000007629394602,1.6984246511575378,-0.3275020599365206,-3.438554461858857,2.7835503419858156,-1.8830282608976887,1.2280241410246475,4.262002899169914,10.799942016601705,-51.472619025742794,1.5555262009611663,4,1.7150020599365234,-0.05999755859375,-5.662497520446777,-7.1699981689453125,1.2300033569335866,4,0.028758445370839825,-2.285722070844687,51.56000137329102,1.2464438353786922,50.72999954223633,1.1461221574826466,51.45000076293945,0.028758445370839825
686,2010-05-03,51.02000045776367,51.4000015258789,50.25,50.72999954223633,589600.0,0.01190008549401167,1.1904727304433917,-0.2230771036538833,50.074628501511505,58.45966000197302,0.5764032360993312,-0.44351822317080547,-4.470696945706663,-4.884720936644129,14.743415037158309,1.1500015258788991,1.3851214515025987,0.19050025939941406,-2.854540436752373,3.235540955551201,-1.3320200886764795,1.7130206074753076,3.565960610351553,30.56299006849083,-27.718680862789586,1.5225203480758949,5,1.260000228881836,-0.6599998474121094,-6.340000152587891,-8.270000457763672,2.1399993896484375,0,-0.0005879807727894315,-1.6153796495181865,50.41999816894531,-2.285722070844687,51.56000137329102,1.2464438353786922,50.72999954223633,-0.0005879807727894315
687,2010-05-04,49.43999862670898,51.290000915527344,48.86000061035156,50.84000015258789,601100.0,-0.030968283357086235,1.113040939940159,-4.827576227934044,42.52953670164485,56.369104921320144,2.2871902436430105,1.1539024470136283,-2.6759503314471047,-3.341462708579442,13.95479781663503,2.4300003051757812,1.1719802487667081,-1.363001441955575,-4.44849302552597,1.72249014161482,-2.905747233740769,0.17974434982961895,5.051843241406246,17.10908910864329,-35.44074125442418,1.5427457917851963,5,2.430002212524421,1.1500015258789134,-4.852498054504387,-7.2849979400634695,7.86000061035157,1,0.07807444817092457,1.1904727304433917,51.02000045776367,-1.6153796495181865,50.41999816894531,-2.285722070844687,51.56000137329102,0.07807444817092457
688,2010-05-05,47.36999893188477,48.56000137329102,46.06999969482422,48.27000045776367,803000.0,-0.04186892702917533,2.364859500894367,0.6428575321115333,36.330052790293784,53.72510253225871,4.201766496478761,3.339184953169635,-0.3179866112924472,-1.3151877593001515,14.084176420477517,3.3699989318847585,1.190702962617216,-3.397500991821282,-6.627843948377247,-0.16715803526531658,-5.012672470099268,-1.7823295135432957,6.896569285919902,21.48759340492364,-24.831673685988637,1.6151714782779842,5,3.105001449584954,3.105001449584954,-2.702498435974128,-5.214998245239265,10.430000305175774,2,0.18007183420586004,1.113040939940159,49.43999862670898,1.1904727304433917,51.02000045776367,-1.6153796495181865,50.41999816894531,0.18007183420586004
689,2010-05-06,44.790000915527344,48.13000106811523,41.0,47.5,1252000.0,-0.054464810524216256,2.5919389802366166,3.0111049887678787,33.10887571608481,50.18087703069394,6.338402212287377,5.977566019998193,2.4727402034230153,1.212824275764575,15.523537329706368,7.130001068115227,1.0236348455672797,-5.8199991226196275,-9.841164329761149,-1.798833915478106,-7.830581726190388,-3.8094165190488667,8.984773190898501,34.08274531987713,-9.943228615115046,2.0105826035707595,5,3.1499996185302734,3.1499996185302734,-0.06750106811523438,-2.635000228881836,13.049999237060547,3,0.2067425347679115,2.364859500894367,47.36999893188477,1.113040939940159,49.43999862670898,1.1904727304433917,51.02000045776367,0.2067425347679115
690,2010-05-07,46.0099983215332,49.0,44.4900016784668,47.88000106811523,1290600.0,0.027238164346250926,1.1946460592605244,0.6900381469855409,40.732264447450724,47.674439068958335,4.369195101956855,4.7739300060562115,1.4710319454569571,-0.047004180395333606,16.597638511351153,4.509998321533203,0.7417946977647318,-4.455001640319821,-8.91903145562518,0.009028174985537873,-6.6870165479725046,-2.222986732667138,6.742793856378576,48.17305371606482,-0.3237312174029725,2.232014907652681,5,1.2950019836425781,1.930002212524414,-0.9524984359741211,-3.8549976348876953,14.220001220703125,4,0.10888942227771681,2.5919389802366166,44.790000915527344,2.364859500894367,47.36999893188477,1.113040939940159,49.43999862670898,0.10888942227771681
691,2010-05-10,49.95000076293945,49.95000076293945,48.790000915527344,48.790000915527344,855300.0,0.08563361410865955,1.0,-0.6203198629158956,49.53726611764535,46.309185508751106,-0.17207751643447722,0.7528112604258723,-2.235859189964181,-4.0199789210953085,16.391394871675775,3.94000244140625,0.5063584000238563,-0.4389991760253906,-4.882696000841975,4.004697648791193,-2.6608475884336826,1.7828492363829014,1.862568040739383,86.9776478778941,35.475889920849745,2.221848412408291,5,-3.325000762939453,-2.010000228881836,-4.160000801086426,-7.200000762939453,10.64999771118164,0,0.034034048788258886,1.1946460592605244,46.0099983215332,2.5919389802366166,44.790000915527344,2.364859500894367,47.36999893188477,0.034034048788258886
692,2010-05-11,51.02999877929688,51.9000015258789,48.790000915527344,49.66999816894531,598800.0,0.021621581578808335,1.0064480562309928,1.172414473489501,49.63538776745527,45.22349467040322,-1.4727986740196144,-0.34237798714367074,-3.1169707264257696,-5.112633444958526,15.829833416963494,3.1100006103515554,0.01898391918760467,0.6394989013671974,-3.8050864603625882,5.084084263096983,-1.5827937794976918,2.8617915822320867,-10.029998779296882,92.01832454319894,40.5139639838074,2.222292680864892,5,-4.469999313354499,-3.089998245239265,-4.644998550415046,-8.279998779296882,9.720001220703118,1,0.04174017478086589,1.0,49.95000076293945,1.1946460592605244,46.0099983215332,2.5919389802366166,44.790000915527344,0.04174017478086589
693,2010-05-12,53.08000183105469,53.7400016784668,51.02000045776367,51.33000183105469,601800.0,0.040172508344042956,-1.295357019839622,1.2867641283981577,52.758783061779084,44.52783275163458,-3.525099842748645,-2.397975844585453,-4.930816448712271,-7.168290960282462,14.903506162537358,2.720001220703125,-0.41363056314561675,2.615001869201663,-1.962212292179494,7.19221603058282,0.32639478851108095,4.903608949892245,-11.862001800537108,94.81946812826843,45.67951501269431,2.288607080690579,5,-5.710000991821289,-5.14000129699707,-6.097500801086426,-10.130001068115234,6.149997711181641,2,0.07950258591620707,1.0064480562309928,51.02999877929688,1.0,49.95000076293945,1.1946460592605244,46.0099983215332,0.07950258591620707
694,2010-05-13,53.04999923706055,55.70000076293945,52.56999969482422,53.06999969482422,1242800.0,-0.0005652334770001044,-5.387760265627615,-0.0114288330078125,48.334158174970995,44.78232814209293,-3.644804234397327,-2.3930030871983377,-4.679801257004073,-7.145132688646868,13.664906668011279,3.1300010681152344,-0.6849428864612221,2.5229993820190444,-2.163218658753607,7.209217422791696,0.17989036163272232,4.8661084024053665,-11.331119140624999,76.36037696426298,32.16219860945739,2.343109020386325,5,-4.69999885559082,-4.69999885559082,-5.849998474121094,-10.099998474121094,7.58000183105468,3,0.08953817282398124,-1.295357019839622,53.08000183105469,1.0064480562309928,51.02999877929688,1.0,49.95000076293945,0.08953817282398124
695,2010-05-14,51.27999877929688,52.63999938964844,50.56999969482422,52.40999984741211,562800.0,-0.03336475934437244,1.6037729511598837,56.498760251763905,44.525885584295004,44.16580115129109,-1.9444649658250768,-0.617653647071684,-2.715437410511292,-5.394414250856727,13.346350987495681,2.479999542236328,-0.9224147387688788,0.7294990539550881,-3.967396009794669,5.426394117704845,-1.618948477919794,3.07794658582997,-8.722251442871098,36.034702152737054,-3.7320383395665004,2.34844753187488,5,-2.9299983978271555,-2.9299983978271555,-4.032498359680183,-8.329998016357429,6.24000167846679,4,0.127925146830141,-5.387760265627615,53.04999923706055,-1.295357019839622,53.08000183105469,1.0064480562309928,51.02999877929688,0.127925146830141
696,2010-05-17,49.90999984741211,52.0,49.15999984741211,51.5,652300.0,-0.026716048449632157,1.1930501816767876,1.4070784510318328,46.32983768089802,44.58805681565256,-0.8364383966898714,0.8477928236373344,-1.2036070946019493,-4.095449879478252,13.922396529122263,2.8400001525878906,-1.265773496220767,-0.6734998703002901,-5.341105386430641,3.994105645830061,-3.0073026283654656,1.6603028877648853,-6.563717305395507,16.208378532804467,-23.279846614326473,2.3338027580651746,5,-1.5599994659423828,-1.5599994659423828,-2.547499656677246,-6.959999084472656,7.680000305175781,0,0.20677218445953005,1.6037729511598837,51.27999877929688,-5.387760265627615,53.04999923706055,-1.295357019839622,53.08000183105469,0.20677218445953005
697,2010-05-18,49.349998474121094,51.5099983215332,48.97000122070313,50.72999954223633,781900.0,-0.0112202239030873,-1.3738339747623476,0.8679251167801079,46.68587817050735,45.73870408012073,-0.324690823780152,1.4182912456427275,-0.5308252104823907,-3.6257890524032135,14.548616561701227,2.539997100830071,-1.326083787081501,-1.1940011978149414,-5.890689810962257,3.5026874153323746,-3.5423455043885994,1.1543431087587166,-5.26249283884912,5.646319156980089,-34.78391059949268,2.3483443065736593,5,-0.9999980926513672,-0.9999980926513672,-1.019998550415039,-5.724998474121094,7.5,1,0.22796353288439208,1.1930501816767876,49.90999984741211,1.6037729511598837,51.27999877929688,-5.387760265627615,53.04999923706055,0.22796353288439208
698,2010-05-19,49.08000183105469,50.599998474121094,47.31000137329102,49.099998474121094,769800.0,-0.005471056766252813,1.178808448932258,0.014490309847163443,43.87956857405866,46.93544773100671,0.2384546077911338,1.605193762514105,-0.18109807244805154,-3.4712935107876177,14.525803531808613,3.289997100830071,-1.5187822205684256,-1.3589979171752944,-6.0895924465225875,3.3715966121719987,-3.7242951818489374,1.0062993474983486,-4.295746488122667,21.0965504949558,-19.363312257070795,2.3652972646736456,5,1.0149993896484375,-0.7300014495849609,-0.44500255584716797,-5.395002365112305,9.069999694824212,2,0.2377750149463378,-1.3738339747623476,49.349998474121094,1.1930501816767876,49.90999984741211,1.6037729511598837,51.27999877929688,0.2377750149463378
699,2010-05-20,46.33000183105469,48.02000045776367,44.81999969482422,47.41999816894531,1319900.0,-0.056030967754772454,1.7947593743232664,54.50896604349485,40.64930081334847,46.92622954943979,3.609448662049303,4.1306511751939325,2.6092943508104867,-0.8555550085845169,14.980796875671084,4.260002136230469,-1.5400800762328686,-3.831998062133792,-8.849850793942075,1.185854669674491,-6.34092442803793,-1.323071696229654,9.369998931884766,19.309490986679776,-23.873470040642616,2.508926365904141,5,3.9299983978271484,2.019998550415039,2.4499988555908203,-2.5400009155273438,10.889999389648445,3,0.27843723724040226,1.178808448932258,49.08000183105469,-1.3738339747623476,49.349998474121094,1.1930501816767876,49.90999984741211,0.27843723724040226
700,2010-05-21,48.36000061035156,49.0,44.72999954223633,45.2599983215332,905900.0,0.043816073798127464,-1.0528849107626737,-2.844048352325223,44.29184563409521,46.34340505126755,2.176763623302314,1.7692139941552654,0.6276682765632842,-3.0063402547218487,14.577211529144673,4.270000457763672,-1.2088180053296398,-1.533999252319333,-6.318862805841128,3.250864301202462,-3.9264310290802342,0.858432524441568,7.122400131225589,49.93123575719637,4.939112228552908,2.3924317767608976,5,1.8549995422363281,-0.010000228881835938,0.44499969482421875,-4.545000076293945,5.75999832153321,4,0.2537220906307691,1.7947593743232664,46.33000183105469,1.178808448932258,49.08000183105469,-1.3738339747623476,49.349998474121094,0.2537220906307691
701,2010-05-24,46.93000030517578,48.9900016784668,46.93000030517578,47.93999862670898,617300.0,-0.029569898410416573,-3.0792174192208184,-0.3258056696203864,44.57883678251759,45.781566052941145,3.5015518382949296,2.8125831230891194,2.0446439867853172,-1.6796835870539795,13.73897559146911,2.0600013732910156,-0.5833649722005916,-2.626999664306638,-7.238349915938372,1.9843505873250962,-4.932674790122505,-0.3213245384907708,8.122304388427736,32.448394676077,-15.406879275979783,2.305675125815868,5,3.2849998474121094,1.4200000762939453,1.875,-3.114999771118164,5.619998931884766,0,0.22565523297940282,-1.0528849107626737,48.36000061035156,1.7947593743232664,46.33000183105469,1.178808448932258,49.08000183105469,0.22565523297940282
702,2010-05-25,47.459999084472656,47.70000076293945,44.599998474121094,45.02000045776367,565600.0,0.01129338964096327,1.1232877965043289,-2.415844239231033,50.20823731127526,45.49817208066295,2.695336894288168,2.074708185087246,1.5777893835566559,-2.305245068546057,14.354669884580968,3.1000022888183594,-0.16360760124109675,-1.897500801086423,-6.509260893634924,2.714259291462078,-4.203380847360677,0.408379245187831,7.179413403076175,47.666676839192704,-3.3783613990392425,2.3058800462742504,5,2.690000534057617,0.8900012969970703,1.345001220703125,-3.644998550415039,5.1399993896484375,1,0.2134429259066175,-3.0792174192208184,46.93000030517578,-1.0528849107626737,48.36000061035156,1.7947593743232664,46.33000183105469,0.2134429259066175
703,2010-05-26,49.36000061035156,50.45000076293945,48.0,48.18999862670898,852400.0,0.040033745523196274,-2.161292863067067,0.4795092795690044,60.91734263781664,46.89630368764579,0.23709327317934026,0.07041760965563526,-0.23117459712123178,-4.288016604908137,15.291366030457787,2.990001678466797,-0.16312222530845588,0.07100067138672017,-4.495397864847654,4.637399207621094,-2.2121985967304667,2.354199939503907,4.677047036391606,81.36752604915544,27.012914324501708,2.2831992681171855,5,-0.7400016784667969,-1.010000228881836,-0.5550003051757812,-5.545000076293945,2.7700004577636648,2,0.15174225630375626,1.1232877965043289,47.459999084472656,-3.0792174192208184,46.93000030517578,-1.0528849107626737,48.36000061035156,0.15174225630375626
704,2010-05-27,51.459999084472656,52.25,50.29999923706055,50.97999954223633,604300.0,0.04254453906308697,-1.119565870901533,0.41025532344991256,62.494269646433025,48.892790805661136,-2.360385132365181,-2.147563622910006,-2.2460942844258653,-6.438976067452536,16.0629378222829,2.8899993896484375,-0.1980574401244013,2.175999259948732,-2.3801364252190567,6.73213494511652,-0.10206858263516239,4.454067102532626,2.010825611913191,89.67319270649975,33.10998185515938,2.278067842583893,5,-3.0349998474121094,-3.1099987030029297,-2.2899999618530273,-7.534999847412109,1.7600021362304759,3,0.1300039362694987,-2.161292863067067,49.36000061035156,1.1232877965043289,47.459999084472656,-3.0792174192208184,46.93000030517578,0.1300039362694987
705,2010-05-28,51.86999893188477,52.540000915527344,51.0,51.1500015258789,583600.0,0.007967350460677203,-2.019608283125208,1.499996026353255,55.25163648019447,49.88410178336074,-2.9925955744219266,-2.5754056144897177,-2.561917877975411,-6.918667776666595,17.137930756992535,1.5400009155273438,-0.4775816099481034,2.5134990692138715,-2.163297919436836,7.190296057864579,0.1751005748885177,4.851897563539225,1.0685761911651923,91.5616904580711,37.24102548909656,2.3383984943253524,5,-3.299999237060554,-3.519998550415046,-2.3449993133544993,-7.680000305175788,3.6000022888183594,4,0.10314251781350392,-1.119565870901533,51.459999084472656,-2.161292863067067,49.36000061035156,1.1232877965043289,47.459999084472656,0.10314251781350392
706,2010-06-01,50.9900016784668,52.38999938964844,50.52999877929688,51.84000015258789,768900.0,-0.016965438047792936,-1.1016905318149384,-1.1805576895566754,49.88938853645366,50.240047379577,-2.1716627624057594,-1.7895206832425856,-1.5641127093224156,-6.104447081228656,18.238467124975394,1.8600006103515554,-0.6889242513320539,1.6350017547607436,-3.0395675595520473,6.3095710690735345,-0.7022829023956518,3.972286411917139,1.5499992370605469,80.47860503193968,29.648901112846787,2.337284657156394,6,-2.420001983642578,-2.6400012969970703,-0.7000026702880859,-6.095003128051758,6.799999237060547,1,0.06138452932704608,-2.019608283125208,51.86999893188477,-1.119565870901533,51.459999084472656,-2.161292863067067,49.36000061035156,0.06138452932704608
707,2010-06-02,53.29999923706055,53.29999923706055,50.63000106811523,51.099998474121094,407700.0,0.045302951216988685,1.4272702209229202,-2.5882408379782964,50.59977507004881,50.986736990242576,-4.316337948345371,-4.000623482915103,-3.746696186766272,-8.451329596979242,18.65023777124824,2.6699981689453196,-0.621339437478639,3.7519992828369126,-1.2449662462618107,8.748964811935636,1.2535165182875474,6.250482047386278,-8.700000762939453,100.0,52.473671184363006,2.498482764549362,6,-4.350000381469727,-4.94999885559082,-2.4499988555908203,-7.844999313354492,5.819999694824226,2,-0.014071294760516828,-1.1016905318149384,50.9900016784668,-2.019608283125208,51.86999893188477,-1.119565870901533,51.459999084472656,-0.014071294760516828
708,2010-06-03,55.9000015258789,56.15999984741211,54.02999877929688,54.38999938964844,888000.0,0.04878053144530847,1.0985244817270183,0.6863643693527296,56.81492909969277,52.782917910947496,-6.534342406854549,-6.249213916526934,-6.193859845434133,-11.077464207034488,18.035122908168983,2.8600006103515625,-0.432568661285039,5.925501441955561,0.29528045591063545,11.555722428000486,3.1103909489331016,8.74061193497802,-11.126003036499014,95.5631690366392,49.549134328011974,2.8151104930224617,6,-5.520002365112298,-7.3200016021728445,-5.050001144409173,-10.325000762939446,2.9499969482421946,3,-0.05903404224828279,1.4272702209229202,53.29999923706055,-1.1016905318149384,50.9900016784668,-2.019608283125208,51.86999893188477,-0.05903404224828279
709,2010-06-04,54.04999923706055,55.93999862670898,53.459999084472656,54.59000015258789,813200.0,-0.03309485220607544,-1.883718351342232,-0.3576159944219622,56.59838314219554,54.15031096740308,-3.8823685923376132,-3.8682320463285578,-4.197114591756986,-9.187016921371658,15.940462288261337,2.479999542236321,-0.23699307931551772,3.612499237060547,-1.7386517054438286,8.963650179564922,0.9369237658083591,6.288074708312735,-8.820560693359376,62.522198755853275,14.616055438841329,2.6755754712521878,6,-3.6700000762939453,-5.469999313354492,-2.904998779296875,-8.23499870300293,6.510002136230476,4,-0.03552263082418017,1.0985244817270183,55.9000015258789,1.4272702209229202,53.29999923706055,-1.1016905318149384,50.9900016784668,-0.03552263082418017
710,2010-06-07,51.02000045776367,54.0,50.52000045776367,53.33000183105469,790900.0,-0.05605918264693133,-1.102717884238392,4.277773068282965,52.450333133475695,55.02492167306509,-0.4865326067660405,-0.46762727826096295,-1.0457861192006277,-6.123403163686426,14.265500358841333,3.529998779296875,-0.007863298653511208,0.33200035095214986,-4.599037920098247,5.263038622002547,-2.1335187845730488,2.7975194864773485,-5.353339461914061,8.865249186333102,-41.27207858822656,2.465519135525198,6,-0.6400012969970703,-2.440000534057617,0.125,-5.204999923706055,9.979999542236328,0,0.04312035952960658,-1.883718351342232,54.04999923706055,1.0985244817270183,55.9000015258789,1.4272702209229202,53.29999923706055,0.04312035952960658
711,2010-06-08,51.6500015258789,52.54999923706055,50.0,51.1500015258789,560300.0,0.012348119609225883,1.2173950541522096,-0.2164500877710126,55.06162786207313,55.56418728982041,-0.4208479266902785,-1.0158200408870428,-1.552372426334152,-6.719456998933474,13.000781902719133,2.549999237060547,0.5771651322531923,0.8770013809204045,-4.059078698490779,5.813081460331588,-1.5910386587851875,3.3450414206259964,-5.563606975966785,26.785739719978807,-27.78229224488571,2.468040039705593,6,0.42999839782715554,-3.0700016021728445,-0.4025011062621999,-5.835000991821282,10.629997253417983,1,0.07395933362964668,-1.102717884238392,51.02000045776367,-1.883718351342232,54.04999923706055,1.0985244817270183,55.9000015258789,0.07395933362964668
712,2010-06-09,53.15999984741211,54.83000183105469,51.93000030517578,52.4000015258789,752000.0,0.029235203812658872,-2.411764969875125,1.5199966430664205,58.51418785859316,55.29717009212891,-1.1591710682696004,-2.48549475941811,-2.955616339816885,-8.154288939878171,12.267614073555231,3.1800003051757884,1.0040091872076644,2.2804996490478544,-2.769525575863881,7.33052487395959,-0.2445129634080132,4.805512261503722,-6.6706610855999955,51.298700092333014,-7.193297685947904,2.5250126124558663,6,-0.07999992370605469,-4.579999923706055,-1.8399991989135742,-7.344999313354492,4.939998626708984,2,0.08709558091431457,1.2173950541522096,51.6500015258789,-1.102717884238392,51.02000045776367,-1.883718351342232,54.04999923706055,0.08709558091431457
713,2010-06-10,57.29999923706055,57.349998474121094,54.36000061035156,54.6500015258789,1217600.0,0.07787809257960299,1.1745469173735426,3.4868467943923593,71.6370803098528,56.31303794362,-4.530911080000713,-6.633221145242032,-6.939842668522488,-12.177200106251817,12.455126301359838,4.189998626708984,1.683564713528014,6.209499168395993,0.4671675910797717,11.951830745712215,3.3383333797378825,9.080664957054104,-10.423834031824434,99.31973813006097,34.389605536426174,2.871165788658112,6,-3.625,-8.125,-6.069998741149902,-11.48499870300293,2.6000022888183523,3,0.03176264780204541,-2.411764969875125,53.15999984741211,1.2173950541522096,51.6500015258789,-1.102717884238392,51.02000045776367,0.03176264780204541
714,2010-06-11,57.79999923706055,58.81000137329102,56.54999923706055,56.79999923706055,1365000.0,0.008726003606586596,-2.0133361816406343,0.3773588164927489,69.81528182081841,57.93122075924489,-4.511430768600285,-7.124388191962716,-7.284074439379765,-12.57613428519062,13.478836040158058,2.260002136230476,2.2444943150519308,6.471999168395996,0.037259835630841565,12.90673850116115,3.2546295020134153,9.689368834778577,-10.295404035691334,88.53573236330628,20.81159105267004,3.2173696663825777,6,-3.394998550415039,-7.894998550415039,-7.32499885559082,-11.98499870300293,2.200000762939453,4,0.018166077005539183,1.1745469173735426,57.29999923706055,-2.411764969875125,53.15999984741211,1.2173950541522096,51.6500015258789,0.018166077005539183
715,2010-06-14,57.84000015258789,59.4900016784668,57.27000045776367,58.0099983215332,1018900.0,0.0006920573711997058,-2.3893211573405395,-0.1699981689453125,74.32011046467034,60.645745417935636,-4.0404237276826365,-7.00698330747975,-7.199770047099314,-12.491935759412883,13.986879078163096,2.220001220703125,2.443236404688747,6.184000015258789,-0.8785780722666416,13.24657810278422,2.65271097149607,9.715289059021508,-9.430972457464932,82.61326413015472,9.996250403526318,3.531289043762716,6,-3.094999313354492,-5.849998474121094,-9.899999618530273,-12.024999618530273,1.0600013732910085,0,0.047026300372190244,-2.0133361816406343,57.79999923706055,1.1745469173735426,57.29999923706055,-2.411764969875125,53.15999984741211,0.047026300372190244
716,2010-06-15,60.22999954223633,60.97000122070313,58.4900016784668,58.81999969482422,1125300.0,0.04132087453913158,-1.3961395923978714,-8.294206085629657,76.2865417495815,63.49983060455037,-5.56735987965466,-9.04809289675488,-9.43770831376925,-14.731879059324037,14.240626770253023,3.1300010681152415,2.526875054852873,8.057999420166013,0.08343626764591505,16.03256257268611,4.0707178439059675,12.045280996426058,-10.712874448778983,91.81414155394877,15.37843762609377,3.9872815762600484,6,-4.744998931884766,-7.444999694824219,-12.607499122619629,-13.78499984741211,-0.18000030517578125,1,0.012784334444892576,-2.3893211573405395,57.84000015258789,-2.0133361816406343,57.79999923706055,1.1745469173735426,57.29999923706055,0.012784334444892576
717,2010-06-16,60.599998474121094,62.13999938964844,59.27000045776367,59.77000045776367,789800.0,0.006143100360233245,-2.1366142544760205,0.5886511391336579,74.69244414886306,65.48622116556929,-5.356220598138016,-8.993138848415441,-9.667231910177726,-14.940003757624524,14.550172237447104,2.8699989318847656,2.846026754668962,7.865498352050778,-0.8258065699044508,16.556803274006008,3.5198458910731603,12.211150813028397,-9.708528245394255,80.20564065349991,4.21227657500674,4.3456524609776155,6,-4.529998779296875,-7.229999542236328,-13.317498207092285,-13.909997940063477,0.8700027465820384,2,0.02772277801117795,-1.3961395923978714,60.22999954223633,-2.3893211573405395,57.84000015258789,-2.0133361816406343,57.79999923706055,0.02772277801117795
718,2010-06-17,60.75,61.70000076293945,59.68999862670898,61.43000030517578,880200.0,0.0024752727665986463,2.295082172249055,-0.8192794341365665,72.32100433786673,67.23317907619942,-5.303634180364064,-8.668462542184976,-9.611189121433384,-14.906774178808078,14.410710351231945,2.010002136230476,3.409837838900714,7.431999969482419,-1.7777505682135697,16.641750507178408,2.8271247006344282,12.03687523833041,-8.283735688744137,75.13417975480846,0.8352327134908393,4.604875268847994,6,-4.680000305175781,-7.380001068115234,-13.5,-13.459999084472656,4.400001525878892,3,-0.043621424294302935,-2.1366142544760205,60.599998474121094,-1.3961395923978714,60.22999954223633,-2.3893211573405395,57.84000015258789,-0.043621424294302935
719,2010-06-18,59.22999954223633,60.9900016784668,58.47000122070313,60.9900016784668,986300.0,-0.02502058366689175,1.8636334080377226,2.5882372740634363,66.78832396249622,68.82628916831281,-3.3207955823936857,-6.463880988997566,-7.894045287491615,-13.194873348056056,13.477398588845347,2.5200004577636648,3.799668972855116,5.2669996261596665,-3.685409881132955,14.219409133452288,0.7907948725133593,9.743204379805974,-5.409412320005508,40.24639659857392,-30.552456895243544,4.47620475364631,6,-3.1599998474121094,-5.8600006103515625,-11.57499885559082,-11.289999008178711,4.770000457763672,4,0.011311868796568092,2.295082172249055,60.75,-2.1366142544760205,60.599998474121094,-1.3961395923978714,60.22999954223633,0.011311868796568092
720,2010-06-21,60.63000106811523,62.09000015258789,59.81999969482422,60.7400016784668,1036400.0,0.023636696550716207,-1.6242728936517388,0.06250027092987871,71.47949719439588,70.65049687190422,-3.5919992187763867,-7.270262828949974,-9.107841450612781,-14.407734803067953,12.982895921881067,2.8600006103515625,3.8931925351218126,6.0535011291503835,-2.9636687911435047,15.070671049444272,1.5449161690034359,10.562086089297331,-5.644696142445937,58.85561103788894,-10.276035630914059,4.508584960146945,6,-3.595001220703118,-7.260002136230462,-12.2800006866455,-12.2800006866455,1.779998779296882,0,-0.010390913030125959,1.8636334080377226,59.22999954223633,2.295082172249055,60.75,-2.1366142544760205,60.599998474121094,-0.010390913030125959
721,2010-06-22,57.52000045776367,62.0,57.04999923706055,60.93000030517578,1505400.0,-0.05129474774142928,-1.2758612222634385,30.999826605629845,59.079174318492356,70.71327314522635,0.48972587452276173,-3.5059594576864725,-5.926463927390515,-11.106340748935708,12.114903639703472,4.950000762939453,4.075616848619511,2.4140005111694336,-5.931275644047368,10.759276666386235,-1.7586375664389635,6.586638588777831,-1.5330383071373035,9.233815454095105,-53.680171112021895,4.172638077608401,6,0.7299995422363281,-4.150001525878906,-9.170000076293945,-9.170000076293945,3.079998016357422,1,0.023991673455019402,-1.6242728936517388,60.63000106811523,1.8636334080377226,59.22999954223633,2.295082172249055,60.75,0.023991673455019402
722,2010-06-23,57.59000015258789,58.40999984741211,55.099998474121094,57.11999893188477,1218100.0,0.0012169626958820068,2.137441152435982,-0.1378302761684308,54.080150628025095,68.76250318057883,1.2451463270959593,-2.9282667361324286,-5.907649807183141,-10.97748740840759,10.407951342090731,3.3100013732910156,4.63447273137205,1.9775001525878935,-5.608988443181417,9.563988748357204,-1.8157441452967618,5.770744450472549,4.549999237060547,35.622333055189756,-22.204963444298578,3.7932442978846534,6,1.029998779296875,-4.220001220703125,-9.239999771118164,-9.239999771118164,2.9099998474121094,2,0.04271573325151512,-1.2758612222634385,57.52000045776367,-1.6242728936517388,60.63000106811523,1.8636334080377226,59.22999954223633,0.04271573325151512
723,2010-06-24,56.849998474121094,57.599998474121094,56.2599983215332,57.5,798600.0,-0.012849482141103041,2.1529471955192934,-1.3829783780274216,57.14285436246589,67.35445568520633,2.139604856362844,-1.684739703841018,-5.104622427738164,-10.048261907662528,9.673376641685195,1.3400001525878906,5.116457814320633,0.8629985809326186,-6.141030247965766,7.867027409831003,-2.6390158335165737,4.365012995381811,5.150001525878906,25.035759367426202,-30.867611302159325,3.5020144144491914,6,1.7700004577636719,-3.479999542236328,-8.499998092651367,-8.499998092651367,3.490001678466797,3,0.08126654125918975,2.137441152435982,57.59000015258789,-1.2758612222634385,57.52000045776367,-1.6242728936517388,60.63000106811523,0.08126654125918975
724,2010-06-25,58.1500015258789,59.0,56.02000045776367,56.88999938964844,4723800.0,0.02286724866579526,1.0135138269931154,-1.9384602744227974,69.94963192561023,66.8688469586441,0.9995881303623193,-2.590671638911722,-6.332286558047464,-11.163292341935907,9.66509843529989,2.979999542236328,5.460764274508108,1.8285015106201072,-4.898741254964818,8.555744276205033,-1.535119872172352,5.1921228934125665,3.7119984436035196,43.63379569927085,-17.466948891046016,3.3636213827924615,6,0.4699974060058665,-4.7800025939941335,-8.927500724792473,-9.800001144409173,4.109996795654304,4,0.12037832874148302,2.1529471955192934,56.849998474121094,2.137441152435982,57.59000015258789,-1.2758612222634385,57.52000045776367,0.12037832874148302
725,2010-06-28,57.22000122070313,59.20000076293945,56.4900016784668,58.68999862670898,829600.0,-0.015993126066589758,1.1767046246662143,-1.1666626299568228,65.32745711983526,65.6511708886723,2.0477338997934496,-1.306285818998468,-5.30702462326898,-10.07276643388893,9.774344415431296,2.7099990844726562,5.066418955350976,0.6310010910034265,-5.768428877446169,7.030431059453022,-2.5687138932213713,3.8307160752282243,4.506758718872057,30.724670692185065,-33.282580528307555,3.1997149842247987,6,1.3999977111816335,-3.8500022888183665,-7.915000915527351,-8.870000839233406,5.459999084472649,0,0.11849001458678332,1.0135138269931154,58.1500015258789,2.1529471955192934,56.849998474121094,2.137441152435982,57.59000015258789,0.11849001458678332
726,2010-06-29,54.11999893188477,56.0099983215332,53.63000106811523,55.52000045776367,977600.0,-0.05417690008186726,1.000000000000006,0.9523836709908673,52.429146280440364,63.177471125514224,4.682278808113551,2.1504877517190266,-2.095527712661969,-6.76125382955302,9.664685687261155,3.590000152587905,4.639541887233925,-2.6255010604858313,-8.586473830671729,3.335471709700066,-5.605987445578776,0.35498532460711374,7.4742257783813315,8.79708959813522,-54.4706269665533,2.9804863850929473,6,3.7400016784667898,-0.7500000000000071,-4.837498664855964,-5.769998550415046,9.85000228881836,1,0.15317814263006735,1.1767046246662143,57.22000122070313,1.0135138269931154,58.1500015258789,2.1529471955192934,56.849998474121094,0.15317814263006735
727,2010-06-30,52.54999923706055,55.20000076293945,52.4000015258789,54.209999084472656,1580600.0,-0.02900960321156365,-1.8571489740191107,1.1857128843984561,36.18383590109574,59.16223018809523,5.576756424283616,3.8592859868358147,-0.458669882200347,-4.986406646064154,9.995114625024366,2.799999237060554,4.054518096344623,-4.158000755310056,-10.218838093252366,1.9028365826322542,-7.188419424281207,-1.1275820863389043,8.725656527519526,2.2058489413373445,-54.16750946429129,3.0304186689711545,6,4.695001602172852,0.8199996948242188,-3.2674989700317383,-4.19999885559082,13.28000259399414,2,0.15318742823850195,1.000000000000006,54.11999893188477,1.1767046246662143,57.22000122070313,1.0135138269931154,58.1500015258789,0.15318742823850195
728,2010-07-01,52.599998474121094,52.959999084472656,49.54999923706055,52.4000015258789,1029200.0,0.0009514602813787132,6.413057900585474,-0.12048010037710782,34.468345664248005,55.57112148828987,4.748453060332409,3.741195698570351,-0.47337898565410086,-4.82838965391791,10.55851673356349,3.4099998474121094,3.1288611427835704,-3.9430013656616225,-10.270279367269318,2.3842766359460725,-7.10664036646547,-0.779362364857775,8.143118036136912,31.606204712830426,-19.843782388693185,3.1636390008038466,7,3.220001220703125,2.470001220703125,-3.3499984741210938,-4.249998092651367,15.239997863769517,3,0.15019014743442738,-1.8571489740191107,52.54999923706055,1.000000000000006,54.11999893188477,1.1767046246662143,57.22000122070313,0.15019014743442738
729,2010-07-02,52.13000106811523,53.13000106811523,51.18000030517578,52.84000015258789,575700.0,-0.00893531216045762,2.023254851167792,-3.5500495918210735,33.37216902680147,51.33697391411272,4.58786506312169,4.279382630369938,0.004930627858215075,-4.159779128464642,11.320635902771953,1.950000762939446,2.1918543853916503,-4.3169988632202205,-10.858185128173503,2.2241874017330616,-7.587591995696862,-1.0464057307435795,7.71766606028698,26.73576604247944,-19.914194801765746,3.2705931324766424,7,3.644998550415046,3.714998245239265,-3.645001411437981,-3.7800006866455007,15.679996490478523,4,0.15749086737491402,6.413057900585474,52.599998474121094,-1.8571489740191107,52.54999923706055,1.000000000000006,54.11999893188477,0.15749086737491402
730,2010-07-06,53.22000122070313,55.08000183105469,52.47000122070313,55.06000137329102,707500.0,0.02090926779693847,1.7765948164786847,2.5915528524301004,27.914318136967054,47.87421211616545,2.610768575086766,3.544373658123753,-1.1235602683254697,-5.0343489349448305,11.57520493126746,2.9500007629394602,1.3206689047111269,-3.336998748779287,-9.560181325163235,2.886183827604661,-6.448590036971261,-0.22540746058731287,5.803852476391739,56.81118426880049,15.218442183246282,3.1115912881919745,7,1.154998779296868,2.62499809265136,-4.832501411437995,-4.8700008392334055,12.4000015258789,1,0.1698608961570902,2.023254851167792,52.13000106811523,6.413057900585474,52.599998474121094,-1.8571489740191107,52.54999923706055,0.1698608961570902
731,2010-07-07,55.47000122070313,55.52999877929688,53.31999969482422,53.52000045776367,626600.0,0.042277338376398355,1.1352690656921585,-1.0597829354507704,35.549309722767276,45.81522979335904,0.044025209142887434,1.6814403630893722,-3.3850874166550113,-7.07999367693472,11.644275199484593,2.30999755859375,0.678940494692668,-1.2779987335204979,-7.087814732440165,4.5318172653991695,-4.182906732980335,1.6269092659393394,2.795944119588995,98.99669626778412,59.7151637926952,2.904907999459834,7,-1.095001220703132,0.3749980926513601,-7.0100011825561594,-7.1200008392334055,10.94999694824218,2,0.1299801500956459,1.7765948164786847,53.22000122070313,2.023254851167792,52.13000106811523,6.413057900585474,52.599998474121094,0.1299801500956459
732,2010-07-08,57.790000915527344,58.27000045776367,56.27000045776367,56.31999969482422,1356200.0,0.04182440316872249,-1.5477711958713791,0.7538464849045614,42.57028558515944,44.19605548476943,-2.508406638295199,-0.28870849106905183,-5.61832522427126,-9.190291739198543,12.352641651578981,2.7999992370605398,-0.20781993953983857,0.8105009078979464,-4.761449425570383,6.382451241366276,-1.9754742588362149,3.5964760746321076,-8.240001678466797,94.4954188642003,57.28083537637333,2.785975166734165,7,-3.4150009155273438,-1.9450016021728516,-9.330000877380371,-9.440000534057617,7.7399978637695455,3,0.10693892035421837,1.1352690656921585,55.47000122070313,1.7765948164786847,53.22000122070313,2.023254851167792,52.13000106811523,0.10693892035421837
733,2010-07-09,59.11999893188477,59.4000015258789,57.38000106811523,58.27999877929688,701900.0,0.023014327656812217,1.8857039315755497,0.5714282007100002,49.72123519605764,41.94845584815248,-3.891807701006549,-1.5550962060189661,-6.821106475561066,-10.316213470773953,12.533317820162656,2.020000457763672,-0.5344899518027049,2.049498939514166,-3.6033511270730045,7.702349006101336,-0.7769260937794158,4.8759239728077475,-9.395599670410164,96.59364291468833,57.2938335477228,2.8264250332935834,7,-4.644998550415046,-3.2749996185302805,-10.4699993133545,-10.769998550415046,7.880001068115227,4,0.11349802131933151,-1.5477711958713791,57.790000915527344,1.1352690656921585,55.47000122070313,1.7765948164786847,53.22000122070313,0.11349802131933151
734,2010-07-12,58.849998474121094,59.63999938964844,58.04999923706055,59.36999893188477,930600.0,-0.004566990234129764,1.999996401233657,-0.6190480515529079,45.215047379149496,39.71374365474294,-3.924805787097128,-1.267378268563661,-6.451161281070469,-9.850736214867894,12.367657899473027,1.5900001525878906,-0.7320587718448479,1.7269985198974638,-3.9736794026030324,7.42767644239796,-1.1233404413527808,4.577337481147708,-8.738575122070316,88.98185331554204,50.00122229057398,2.850338961250248,7,-4.254999160766602,-3.0049991607666016,-9.369998931884766,-10.269998550415039,10.380004882812514,0,0.15276122509540602,1.8857039315755497,59.11999893188477,-1.5477711958713791,57.790000915527344,1.1352690656921585,55.47000122070313,0.15276122509540602
735,2010-07-13,60.56000137329102,61.0,59.56999969482422,60.0,792100.0,0.02905697440114441,-1.0140821233327513,-1.0769247698345732,58.83720961179257,40.425750691559855,-5.711869595627881,-2.9124817373372736,-8.002537083105274,-11.375209190090011,12.15396088759316,2.1500015258789062,-0.9106246766331054,3.301001358032231,-2.598029442372493,9.200032158436954,0.35148595782986547,6.250516758234596,-9.876863458984388,94.27085144238276,49.39890256904085,2.9495154002023622,7,-5.285001754760749,-4.7150020599365305,-11.080001831054695,-11.980001449584968,9.329998016357415,1,0.11971591844283247,1.999996401233657,58.849998474121094,1.8857039315755497,59.11999893188477,-1.5477711958713791,57.790000915527344,0.11971591844283247
736,2010-07-14,61.0,61.02999877929688,59.83000183105469,60.45000076293945,749600.0,0.007265498955272953,2.934436891443083,0.982139086245994,59.704038606378674,43.039106547702396,-5.669518677449204,-3.4697310070004193,-8.29486806952685,-11.627630882542832,11.56548418403769,1.1999969482421946,-1.4594139535734882,3.7024999618530288,-2.2875229444536203,9.692522868159678,0.7074885086997043,6.697511415006353,-9.491513118837894,99.3697733219532,51.12489342212683,2.9950114531533254,7,-5.710000991821289,-5.155000686645508,-11.520000457763672,-12.420000076293945,6.6999969482421875,2,0.07573774994396776,-1.0140821233327513,60.56000137329102,1.999996401233657,58.849998474121094,1.8857039315755497,59.11999893188477,0.07573774994396776
737,2010-07-15,62.27999877929688,62.459999084472656,60.4000015258789,61.38999938964844,676600.0,0.02098358654585053,2.2959960937500115,1.618182953134658,64.99171762057264,46.430592320627355,-6.061614024753972,-4.866945918010472,-9.358344949667888,-12.697771866648658,10.807674990130993,2.059997558593757,-1.8299037510720098,4.898498725891123,-1.3289355894344936,11.12593304121674,1.7847815682283112,8.012215883553935,-9.819360708321298,96.45668552239235,43.40570277994059,3.1137171576628098,7,-5.459999084472663,-6.2749996185302805,-11.949998855590827,-13.699998855590827,7.380004882812507,3,0.06647397994209103,2.934436891443083,61.0,-1.0140821233327513,60.56000137329102,1.999996401233657,58.849998474121094,0.06647397994209103
738,2010-07-16,58.099998474121094,60.849998474121094,57.59000015258789,60.11000061035156,1172100.0,-0.06711625541272981,-1.1518149405259501,-2.2584309153565063,49.88088838292805,48.26489447130809,-1.1391910281297157,-0.9440587934420108,-4.939198014732959,-8.284104340978374,9.659796131669935,4.6899986267089915,-1.7792346934802197,0.8509984970092788,-5.184471726795444,6.886468720814001,-2.1667366148930824,3.86873360891164,-4.43943708152586,10.472247092173916,-41.96185513756721,3.0177351119023608,7,-0.6349983215332031,-2.094999313354492,-7.269998550415039,-9.519998550415039,9.989997863769517,4,0.12788296902426377,2.2959960937500115,62.27999877929688,2.934436891443083,61.0,-1.0140821233327513,60.56000137329102,0.12788296902426377
739,2010-07-19,59.9000015258789,60.02000045776367,57.61999893188477,57.790000915527344,843400.0,0.030981120465253698,1.0425558163619717,-1.0497504317625366,56.12991818469273,51.39996114327761,-1.923374553386978,-2.8367341652909985,-6.391033786069016,-9.86394682628994,8.91553362376864,2.400001525878899,-1.1753628336378625,2.6175014495849567,-3.4714667234515773,8.70646962262149,-0.4269826369333103,5.661985536103224,-5.183507610258374,47.43330348939116,-7.426879549787621,3.0444840865182674,7,-2.0100021362304616,-3.8950023651122976,-8.475002288818352,-10.725002288818352,6.019996643066413,0,0.11853085631481419,-1.1518149405259501,58.099998474121094,2.2959960937500115,62.27999877929688,2.934436891443083,61.0,0.11853085631481419
740,2010-07-20,60.0,60.18999862670898,57.88999938964844,58.81999969482422,720500.0,0.001669423565505257,1.9487215853515574,0.5592416890245244,65.58855267003565,54.73765480408521,-1.07336603088023,-3.1477368375426806,-6.17385471378023,-9.746396967164422,7.864115908033606,2.2999992370605398,-0.48285564107710144,2.748999977111815,-3.2732042283091616,8.771204182532792,-0.2621021255986733,5.760102079822303,-4.354285464117218,49.48666069787826,-10.73752541337965,3.011102102710489,7,-0.6350002288818359,-3.9950008392333984,-7.844999313354492,-10.094999313354492,3.5900001525878906,1,0.15383338928222678,1.0425558163619717,59.9000015258789,-1.1518149405259501,58.099998474121094,2.2959960937500115,62.27999877929688,0.15383338928222678
741,2010-07-21,58.9000015258789,60.70000076293945,58.540000915527344,60.29999923706055,447400.0,-0.01833330790201837,-1.037736731774465,-1.1864384314486207,67.26482821308454,57.48149287385466,0.630666001982398,-2.043839947581098,-4.8899387455458125,-8.450601842845607,7.806715256975778,2.1599998474121094,0.31978901039920515,1.5800014495849553,-4.486639104539584,7.646642003709495,-1.453318827477318,4.613321726647229,-2.436572844165333,26.8994180822955,-38.98392208682391,3.0333202770622707,7,1.0199985504150462,-2.8950023651122976,-5.5325002670288015,-8.6550006866455,5.409996032714851,2,0.18658739523021683,1.9487215853515574,60.0,1.0425558163619717,59.9000015258789,-1.1518149405259501,58.099998474121094,0.18658739523021683
742,2010-07-22,60.04999923706055,60.25,58.599998474121094,59.70000076293945,588400.0,0.01952457863140067,3.4000040690104165,-0.24999931880294476,69.11237310843114,59.63606375300727,-0.18443267395281282,-3.162219874561295,-5.873680799260711,-9.42167543147847,8.363996663946452,1.6500015258789062,1.2245823141449392,2.606999206542966,-3.581224273980986,8.795222687066918,-0.48711253371900654,5.701110946804938,-2.866982107015893,75.4601334676669,5.024467283602789,3.094111740261975,7,-0.024999618530273438,-4.045000076293945,-5.914999008178711,-9.064998626708984,6.329998016357422,3,0.12739380197128058,-1.037736731774465,58.9000015258789,1.9487215853515574,60.0,1.0425558163619717,59.9000015258789,0.12739380197128058
743,2010-07-23,61.47000122070313,61.54999923706055,59.63999938964844,59.77999877929688,789100.0,0.023646994199563842,1.0648664030055874,4.828599455040872,72.84736002962174,62.70632071417086,-1.3812880632088067,-4.4463214511515545,-7.173586583455339,-10.648049089532321,9.100887888192446,1.9099998474121094,1.947728347967562,3.796001052856454,-2.639016441648188,10.231018547361089,0.5784923056041364,7.013509800108771,-3.6537462561271212,97.9644272227649,21.092178228800137,3.2175087472523187,7,-1.4450016021728587,-5.4650020599365305,-6.75000190734864,-9.900001525878913,3.269996643066399,4,0.13323576181494956,3.4000040690104165,60.04999923706055,-1.037736731774465,58.9000015258789,1.9487215853515574,60.0,0.13323576181494956
744,2010-07-26,65.15000152587889,65.98999786376953,62.6500015258789,62.77000045776367,1418700.0,0.05986660537004074,-1.5496165645288391,1.4082826212575308,75.90100073279288,64.60229750539311,-4.552385082871417,-7.984373520992207,-10.687285419388758,-14.120796264332377,9.87597729354686,4.519996643066399,2.5066282383000527,7.126001358032212,-0.12743931006613707,14.379442026130562,3.4992810239830376,10.752721692081387,-6.776497266915285,89.62967288729293,9.797663318583986,3.6267203340491743,7,-3.360002517700181,-7.380002975463853,-10.4300022125244,-13.580001831054673,0.790000915527358,0,0.0451265501635314,1.0648664030055874,61.47000122070313,3.4000040690104165,60.04999923706055,-1.037736731774465,58.9000015258789,0.0451265501635314
745,2010-07-27,64.0,65.83999633789061,63.75,65.45999908447266,948500.0,-0.017651596299995354,-1.132650320551482,-0.6134447181693344,69.44824136022395,65.6849867002648,-3.199573153562781,-6.64086858313329,-9.323855631328342,-12.77339386354079,10.633009640307826,2.089996337890611,2.8011025746198897,5.636999893188474,-2.0773291905939573,13.351328976970905,1.7798353512972582,9.49416443507969,-4.560186636363561,73.28860833642264,-3.9490374654723865,3.857164541891214,7,-2.210000991821289,-6.230001449584961,-9.280000686645508,-12.430000305175781,4.400001525878892,1,0.029999971389770508,-1.5496165645288391,65.15000152587889,1.0648664030055874,61.47000122070313,3.4000040690104165,60.04999923706055,0.029999971389770508
746,2010-07-28,62.40999984741211,64.0,62.0,63.7400016784668,508100.0,-0.02484375238418579,1.162163945513706,0.9109607294959894,60.8962235038245,65.2299317984039,-1.5517098317184903,-4.635629494040245,-7.490336811354162,-11.013353198190387,11.424596976390896,2.0,3.2119938399581542,3.6324996948242188,-4.012458601606085,11.277457991254522,-0.18997945339093292,7.45497884303937,-2.0531606537570397,51.556179810080714,-22.527776052812847,3.8224791482151526,7,-0.6200008392333984,-4.64000129699707,-7.207500457763672,-10.84000015258789,7.479999542236328,2,0.018907231342105257,-1.132650320551482,64.0,-1.5496165645288391,65.15000152587889,1.0648664030055874,61.47000122070313,0.018907231342105257
747,2010-07-29,60.599998474121094,63.65999984741211,60.4900016784668,62.61999893188477,705800.0,-0.029001784613304493,-1.8303630273109208,1.5187952456891165,53.41328242848366,65.62242002568786,-0.00567450287801563,-2.3100581639722435,-5.4347750372909545,-9.054724098152711,11.699065255676071,3.1699981689453125,3.1696369289804736,1.4199983596801786,-5.672105448529663,8.51210216789002,-2.1260535444247424,4.9660502637851,5.3899993896484375,15.1180994512842,-53.800333700801296,3.546051904104921,7,1.2049999237060547,-2.8299999237060547,-4.789999008178711,-9.029998779296875,9.770004272460938,3,0.06122110854601748,1.162163945513706,62.40999984741211,-1.132650320551482,64.0,-1.5496165645288391,65.15000152587889,0.06122110854601748
748,2010-07-30,60.5,61.2599983215332,58.349998474121094,59.47999954223633,1169500.0,-0.0016501398785314647,1.2913410778784853,-0.5049506072354575,53.835428549539095,65.36747673289301,0.5258664929891168,-1.6736757050351372,-5.076611099413768,-8.821137634219156,10.97604820239668,2.9099998474121094,3.0660936683683104,0.9249998092651381,-5.469745976906111,7.319745595436395,-2.27237308382049,4.122372702350766,5.379997940063475,28.141383476967015,-36.6595416229575,3.1973728930856273,7,1.4399986267089844,-2.730001449584961,-4.505001068115234,-8.930000305175781,9.739997863769531,4,0.09719003724657793,-1.8303630273109208,60.599998474121094,1.162163945513706,62.40999984741211,-1.132650320551482,64.0,0.09719003724657793
749,2010-08-02,60.34000015258789,62.27999877929688,59.79999923706055,62.27999877929688,937700.0,-0.0026446255770596894,1.556702368850014,-1.9019585843739668,49.44889471243945,63.574181404271215,0.8435523280993351,-0.9139239884612635,-4.566327904822664,-8.531594819705717,10.382621552260144,2.4799995422363352,2.7222883825185917,0.3545000076293974,-4.996892997222844,5.7058930124816385,-2.321196494796723,3.030196510055518,5.238797808837887,26.56878833160684,-33.07904855377449,2.675696502426121,8,1.8299980163574219,-2.5700016021728516,-4.345001220703125,-8.770000457763672,11.070003509521484,0,0.07292008120740667,1.2913410778784853,60.5,-1.8303630273109208,60.599998474121094,1.162163945513706,62.40999984741211,0.07292008120740667
750,2010-08-03,62.2599983215332,62.56999969482422,60.13999938964844,61.38999938964844,1033800.0,0.03181965800613229,2.2617417017626953,-0.4484533751246152,52.938429109700486,61.98235928167298,-0.8070183395335846,-2.236615781852848,-6.1719530367848705,-10.317713399123235,10.45936561250263,2.4300003051757812,3.082811903760245,1.8224983215332031,-2.562715411979667,6.2077120550460805,-0.370108545223232,4.015105188289638,3.0296476604003857,69.20351843274725,13.977944712519246,2.1926068667564387,8,-0.09000015258789062,-4.489999771118164,-6.2649993896484375,-10.689998626708984,9.000003814697266,1,0.059107038533283696,1.556702368850014,60.34000015258789,1.2913410778784853,60.5,-1.8303630273109208,60.599998474121094,0.059107038533283696
751,2010-08-04,62.68000030517578,63.4900016784668,61.58000183105469,62.97999954223633,883500.0,0.0067459363148958396,1.893931468567845,-0.34482713261570164,50.97182091907131,59.96674237174412,-0.7089984348025453,-2.2016468630664647,-6.220119595683663,-10.622707713016524,10.787687017606054,1.9099998474121094,3.1763359088524794,1.882000350952147,-1.9320051889465333,5.696005890850834,-0.025002418997196685,3.7890031209014907,2.3320597764453055,81.54426951439851,30.231510761996958,1.9070027699493421,8,-0.5100021362304688,-4.910001754760742,-6.685001373291016,-11.110000610351562,9.830001831054688,2,0.09125719835439727,2.2617417017626953,62.2599983215332,1.556702368850014,60.34000015258789,1.2913410778784853,60.5,0.09125719835439727
752,2010-08-05,63.97000122070313,64.59999847412111,58.25,59.0,2430500.0,0.020580742010954056,1.0385241826255374,-16.566712867006622,66.59129998999427,59.27162458956328,-1.5471724759097754,-3.1673082491332565,-7.132714780989822,-11.754223696736688,11.154082526485462,6.349998474121108,3.110456182988109,2.863001251220709,-0.9261923959941996,6.652194898435617,0.9684044276132511,4.7575980748281665,0.7755763966179572,90.0787810267124,32.21199202483301,1.8945968236074553,8,-1.8500022888183665,-6.200002670288093,-8.355001449584968,-12.400001525878913,10.610000610351555,3,0.0925433493196397,1.893931468567845,62.68000030517578,2.2617417017626953,62.2599983215332,1.556702368850014,60.34000015258789,0.0925433493196397
753,2010-08-06,65.83000183105469,67.19999694824219,63.13999938964844,64.38999938964844,2231000.0,0.02907613842204504,-1.0609111892553407,0.28973885064811417,66.7042262117628,58.249760753893284,-3.0437498638218585,-4.741960215809954,-8.647167102206197,-13.441079201065321,11.358127960267856,4.05999755859375,3.165813014440097,4.3875017166137695,0.17454396395282856,8.60045946927471,2.281022840283299,6.49398059294424,-7.5800018310546875,84.69278676730083,24.452595883039052,2.106478876330469,8,-3.1050033569335938,-7.45500373840332,-10.522501945495605,-14.260002136230469,7.939994812011719,4,0.06896552923055888,1.0385241826255374,63.97000122070313,1.893931468567845,62.68000030517578,2.2617417017626953,62.2599983215332,0.06896552923055888
754,2010-08-09,67.83999633789061,68.48000335693361,67.25,67.76000213623047,1399900.0,0.03053310726003544,-1.2363728420921474,0.055551434747584755,69.93895707009459,58.304284721656686,-5.176393954620153,-6.3705343803884915,-10.348832136071792,-15.280449927285666,11.627326276986027,2.6500015258789205,3.1461286685162477,5.947996330261219,1.0388490794850327,10.857143581037406,3.493422704873126,8.402569955649312,-9.58999633789061,93.74382395867721,30.81557379829969,2.4545736253880923,8,-4.474994659423807,-8.009994506835916,-12.394996643066392,-16.269996643066392,6.510002136230483,0,0.03537738289261161,-1.0609111892553407,65.83000183105469,1.0385241826255374,63.97000122070313,1.893931468567845,62.68000030517578,0.03537738289261161
755,2010-08-10,67.80999755859375,68.66999816894531,65.55999755859375,67.16999816894531,857000.0,-0.0004421990111473928,1.6355930559596548,8.000572246067229,73.96449109178758,59.75631445365258,-5.083719066115378,-6.081327838146038,-10.017712929164752,-15.076992201356745,11.336657810692873,3.1100006103515625,2.9235221734947885,5.55549774169922,0.02864359921194648,11.082351884186494,2.792070670455587,8.318924812942853,-9.150797424316409,91.74663376703252,23.258782654480925,2.763427071243636,8,-4.349998474121094,-7.239997863769531,-11.999998092651367,-16.23999786376953,5.930000305175781,1,0.05308960674132024,-1.2363728420921474,67.83999633789061,-1.0609111892553407,65.83000183105469,1.0385241826255374,63.97000122070313,0.05308960674132024
756,2010-08-11,65.62000274658203,66.26000213623047,63.61000061035156,65.23999786376953,941200.0,-0.032296046171058634,2.19276587921684,0.5937581956464726,64.18748184228761,60.95344772185301,-2.671429767725016,-3.7180961281041505,-7.517467887664203,-12.708704662186818,10.953790661788505,4.1999969482421875,2.200403719332755,3.134502792358397,-2.5553713768873365,8.82437696160413,0.2895657077355338,5.979439876981267,-6.360154730224615,70.72940539036587,2.994472495686068,2.8449370846228677,8,-2.160003662109375,-4.625003814697266,-10.510003089904785,-14.050003051757812,6.8600006103515625,2,0.08594939277021307,1.6355930559596548,67.80999755859375,-1.2363728420921474,67.83999633789061,-1.0609111892553407,65.83000183105469,0.08594939277021307
757,2010-08-12,66.41999816894531,67.40000152587889,64.16999816894531,64.19999694824219,683200.0,0.012191334789374952,-1.8333377949699383,5.842033408287826,63.01946440088345,61.97389614978017,-2.8597747303711145,-4.418572924167108,-8.065989895222536,-13.333685330524084,10.132713012841975,3.2300033569335795,1.7668315191925927,3.7274982452392607,-2.226018875628725,9.681015366107246,0.7507396848052679,6.704256805673253,-6.595541143432619,59.31283007830823,-4.408325088590715,2.976758560433992,8,-2.9599990844726562,-3.9499988555908203,-11.309998512268066,-14.849998474121094,6.310005187988281,3,0.09168931248378964,2.19276587921684,65.62000274658203,1.6355930559596548,67.80999755859375,-1.2363728420921474,67.83999633789061,0.09168931248378964
758,2010-08-13,65.52999877929689,67.01000213623047,65.36000061035156,66.66000366210939,361700.0,-0.013399569620351826,-1.2448981710228135,-0.5090109285861572,51.17138588871244,62.16528405825495,-1.3200531067905672,-3.1024608115155416,-7.013492793025705,-12.27574214243014,10.26754593793886,1.6500015258789062,1.6686958020896014,2.4659988403320483,-3.201281654421507,8.13327933508561,-0.36764140704472936,5.299639087708826,-5.174809285178242,37.94464615273299,-21.569834720383305,2.8336402473767803,8,-2.069999694824233,-2.5049991607666158,-10.419999122619643,-13.95999908447267,6.650001525878892,4,0.1381047340201842,-1.8333377949699383,66.41999816894531,2.19276587921684,65.62000274658203,1.6355930559596548,67.80999755859375,0.1381047340201842
759,2010-08-16,67.0,67.94000244140625,64.52999877929689,64.91000366210939,550000.0,0.022432492722211483,-1.3929799012731832,-1.8495462892945753,59.06893168549342,62.84645101112083,-1.9511696855965113,-4.230157431484422,-8.240924179924278,-13.561479108030838,10.508450620401334,3.410003662109361,1.9599087453205257,3.5810001373290987,-2.141007894184412,9.30300816884261,0.7199961215723505,6.442004153085854,-6.145921985391752,66.9960676935696,8.842890633481375,2.861004015756755,8,-3.5400009155273438,-3.8700008392333984,-11.84000015258789,-15.430000305175781,4.75,0,0.10104472601591641,-1.2448981710228135,65.52999877929689,-1.8333377949699383,66.41999816894531,2.19276587921684,65.62000274658203,0.10104472601591641
760,2010-08-17,69.23000335693361,70.31999969482422,67.84999847412111,68.19000244140625,1713000.0,0.03328363219303898,-1.8720796646632525,0.49760896546690075,69.8486843171655,64.94388027757574,-3.451461388212806,-6.043047491562334,-10.099762743133859,-15.589027014495883,10.943835502083834,3.3199996948242188,2.349031144684041,5.349503326416027,-0.6914113661971015,11.390418019029148,2.32904598010947,8.369960672722591,-7.906970133065137,83.755641034096,23.74484814593658,3.0204573463065616,8,-4.945003509521499,-5.275003433227553,-14.010004043579116,-17.66000366210939,1.6999969482421733,1,0.07395630317667323,-1.3929799012731832,67.0,-1.2448981710228135,65.52999877929689,-1.8333377949699383,66.41999816894531,0.07395630317667323
761,2010-08-18,69.88999938964844,70.25,68.65000152587889,69.83000183105469,680000.0,0.009533381492299542,3.102566610587305,0.05768990940101891,78.97695092338148,66.32006371461875,-3.3315081553127044,-6.15295002844104,-10.393582081284052,-16.044506526783522,11.238604740038149,1.599998474121108,2.9426651327401885,5.4599994659423885,-0.6720527118266801,11.59205164371145,2.3939733770578613,8.526025554826923,-7.847208848103506,93.00812685384938,26.190202430072787,3.0660260888845317,8,-3.1599998474121094,-5.934999465942383,-14.329999923706055,-18.31999969482422,2.0100021362304688,2,0.05508654325001072,-1.8720796646632525,69.23000335693361,-1.3929799012731832,67.0,-1.2448981710228135,65.52999877929689,0.05508654325001072
762,2010-08-19,67.69999694824219,69.41999816894531,67.63999938964844,69.01000213623047,782400.0,-0.031334990134949336,-1.4895082509483388,-21.834308240081384,69.86755496683618,66.67154468740469,-0.6221942918678138,-3.54204590043895,-7.90398040156591,-13.678848569998713,11.422542543970078,2.25,3.30414970948096,2.8874971389770536,-3.0453224596729456,8.820316737627053,-0.07891266034795308,5.853906938302053,-4.99502967443491,54.749527939523446,-16.260089000580564,2.966409799325001,8,-0.7349967956542969,-3.744997024536133,-12.132497787475586,-16.12999725341797,7.280006408691406,3,0.07060571084435652,3.102566610587305,69.88999938964844,-1.8720796646632525,69.23000335693361,-1.3929799012731832,67.0,0.07060571084435652
763,2010-08-20,69.66000366210939,69.80999755859375,67.11000061035156,67.80000305175781,668500.0,0.02895135601506249,1.500010596438184,-1.4198421711656728,73.39358973646992,67.0553927614464,-2.214678625572489,-5.119497601640504,-9.668900314254444,-15.450657836145474,11.122187083281847,2.6999969482421875,3.7830213673026876,4.438003730773943,-1.6519248772664241,10.527932338814303,1.3930394267537594,7.482968034794126,-6.345833794620759,88.60110659145344,11.475554382405221,3.044964304020181,8,-2.6950035095214986,-5.7050037384033345,-13.247504234313979,-17.93000411987306,5.239997863769517,4,0.04407119628812328,-1.4895082509483388,67.69999694824219,3.102566610587305,69.88999938964844,-1.8720796646632525,69.23000335693361,0.04407119628812328
764,2010-08-23,68.08999633789061,70.94999694824219,67.75,70.33000183105469,688200.0,-0.022538145875418025,-1.1917801060800042,-1.204303633395406,64.89524008904985,66.04769820558664,-0.6766348276286323,-3.497245573747705,-7.934146504454532,-13.704142744696767,9.718800356712041,3.1999969482421875,3.8284221665330733,2.720996665954573,-3.5020908362470777,8.944084168156223,-0.39054708514625247,5.832540417055398,-4.215360084215135,25.520746409809767,-50.43375344087527,3.1115437511008235,8,-0.8099975585937358,-3.8049983978271342,-11.354996681213365,-16.359996795654283,7.050003051757827,0,0.060067619140246276,1.500010596438184,69.66000366210939,-1.4895082509483388,67.69999694824219,3.102566610587305,69.88999938964844,0.060067619140246276
765,2010-08-24,65.91999816894531,67.63999938964844,65.61000061035156,66.0,674500.0,-0.031869559195992214,-4.8000217983651225,0.03571501556528884,57.59849416075765,65.31558846319443,1.3377519234411182,-1.2395849214130692,-5.622510248953489,-11.385867494841932,7.976481031508173,2.4799957275390483,3.692237468697769,0.45499858856200603,-5.738334080803369,6.648331257927374,-2.6416677461206746,3.5516649232446937,-1.337825845813171,5.8052017076139695,-66.573642989099,3.096666334682685,8,1.6399993896484375,-1.5,-8.972498893737793,-14.189998626708984,6.260002136230469,1,0.08844056421411106,-1.1917801060800042,68.08999633789061,1.500010596438184,69.66000366210939,-1.4895082509483388,67.69999694824219,0.08844056421411106
766,2010-08-25,63.59000015258789,65.62999725341797,62.20000076293945,65.0,1829200.0,-0.03534584467654123,1.569291193459852,17.62459469769216,49.15026582609105,63.774566399328606,3.743143167655532,1.247298058536586,-3.2520772677921457,-8.920913285296571,7.12223317115365,3.7199974060058594,3.2163854060843278,-1.933999443054205,-8.026453530366737,4.1584546442583274,-4.980226486710464,1.1122276006020613,7.359996795654297,15.885714235889647,-52.01302220454269,3.0462270436562657,8,2.9849987030029297,1.0099983215332031,-5.905000686645508,-11.860000610351562,7.759998321533203,2,0.11542695604615716,-4.8000217983651225,65.91999816894531,-1.1917801060800042,68.08999633789061,1.500010596438184,69.66000366210939,0.11542695604615716
767,2010-08-26,64.30999755859375,65.76999664306639,64.06999969482422,64.40000152587889,884800.0,0.011322494170123987,-4.964904766366349,0.06383260781930852,46.41846198982003,63.246463743896115,3.0087708079934288,0.8637820822068534,-3.934367591222383,-9.509818266577653,6.783740247164468,2.1799964904785014,2.661370620178559,-1.3995019912719755,-7.072156509024211,4.273152526480267,-4.2358292501481,1.4368252676041493,6.464999465942384,24.114259606174844,-39.939204904796725,2.8363272588761212,8,2.2650012969970703,0.29000091552734375,-6.347497940063477,-10.834997177124023,2.4800033569335938,3,0.1180221467178535,1.569291193459852,63.59000015258789,-4.8000217983651225,65.91999816894531,-1.1917801060800042,68.08999633789061,0.1180221467178535
768,2010-08-27,66.37999725341797,66.54000091552734,63.86000061035156,65.27999877929689,590200.0,0.03218783662584057,2.7746329040473237,-12.221666525389582,46.56955082654172,61.857643648457035,1.1980063448272915,-0.7832753402185659,-5.94666492516005,-11.405179811907672,7.081322726492233,2.6800003051757812,2.5112596645535916,0.37649784088134197,-4.741730826699865,5.4947265084625485,-2.1826164929092613,2.9356121746719452,4.223499845886238,47.77140928929325,-12.008970759114767,2.559114333790604,8,0.19500160217285156,-1.779998779296875,-8.364997863769531,-12.849998474121094,1.7200012207031392,4,0.12955719281944988,-4.964904766366349,64.30999755859375,1.569291193459852,63.59000015258789,-4.8000217983651225,65.91999816894531,0.12955719281944988
769,2010-08-30,64.73999786376953,66.65000152587889,64.59999847412111,66.40000152587889,275200.0,-0.024706228645768658,-1.1134025483718752,-1.509096331643311,43.29401534144958,58.90712487337749,2.7755944430966935,1.268288141226094,-4.217828758307647,-9.596070376238636,7.070449029226923,2.050003051757784,2.296608829049518,-1.4835014343261719,-5.907966209526961,2.9409633408746174,-3.6957338219265665,0.7287309532742228,5.695429308807377,46.69113496388308,-8.672059241870187,2.212232387600393,8,1.835000991821289,-0.1399993896484375,-6.724998474121094,-11.209999084472656,-0.4199981689453125,0,0.15693549578868948,2.7746329040473237,66.37999725341797,-4.964904766366349,64.30999755859375,1.569291193459852,63.59000015258789,0.15693549578868948
770,2010-08-31,65.94000244140625,66.04000091552734,62.84000015258789,64.13999938964844,575800.0,0.018535752505921543,2.200000762939453,-1.0843367956613752,50.73059260513406,55.768640615794446,1.1843745544612432,0.37746910844717263,-5.358353917533201,-10.633758254941327,7.156691712102983,3.200000762939453,2.463309954313033,-0.4674970626831083,-4.485335695020581,3.550341569654357,-2.4764163788518374,1.5414222534856208,4.330716202977911,84.04496712931677,29.360387674738433,2.008919316168733,8,0.6349964141845703,-1.3400039672851562,-6.160003662109375,-10.645004272460938,-1.4900054931640625,1,0.1395207250169157,-1.1134025483718752,64.73999786376953,2.7746329040473237,66.37999725341797,-4.964904766366349,64.30999755859375,0.1395207250169157
771,2010-09-01,68.40000152587889,69.08999633789061,66.65000152587889,67.02999877929689,600200.0,0.03730662713666977,-1.2910778951440147,0.7611113465858359,54.20204218962206,54.028028084992876,-1.6865683250356653,-1.7202267778311295,-7.628801888251459,-12.956363917283355,6.603167630611175,3.149993896484361,2.4263917463411104,1.7065019607543803,-1.9961080117218728,5.409111933230626,-0.14480302548373913,3.5578069469924998,1.7093027608763691,88.96007626957778,33.42086994558391,1.851304986238124,9,-1.8250026702880717,-3.8000030517577983,-8.620002746582017,-13.10500335693358,-3.0,2,0.055263138815380586,2.200000762939453,65.94000244140625,-1.1134025483718752,64.73999786376953,2.7746329040473237,66.37999725341797,0.055263138815380586
772,2010-09-02,69.88999938964844,71.0999984741211,68.0,68.40000152587889,833000.0,0.021783594013602636,-1.707421165731039,1.087587501183422,59.02317585398808,52.43131543138379,-3.1662054937852275,-2.8922607245755216,-8.910283244201786,-14.291404669484486,6.970260772469997,3.0999984741210938,2.011673237552287,2.9004999160766545,-0.8317809406602379,6.632780772813547,1.0343594877082154,4.7666403444450935,-7.689998626708984,85.35109769552521,26.446736332395766,1.8661404283684444,9,-3.239999771118164,-5.215000152587891,-10.110000610351562,-14.595001220703125,-5.1200027465820455,3,0.02088995703566865,-1.2910778951440147,68.40000152587889,2.200000762939453,65.94000244140625,-1.1134025483718752,64.73999786376953,0.02088995703566865
773,2010-09-03,70.37000274658203,72.87000274658203,70.01000213623047,71.44999694824219,752700.0,0.006867983418593182,-2.1777865374752574,-0.7248293624581977,57.27233662831665,51.58432615796898,-3.9503227687238365,-3.1776174019912276,-9.148037137959378,-14.621507183726578,7.128521879478958,2.9800033569335938,1.3757764161239692,3.153503227233884,-0.8259151129553288,7.132921567423097,1.1637940571392846,5.143212397328483,-7.992002029418948,75.07478211922923,16.48370213839147,1.9897091700946046,9,-2.835000991821289,-4.810001373291016,-10.582504272460938,-15.075004577636719,-5.600006103515639,4,-0.0508739760029151,-1.707421165731039,69.88999938964844,-1.2910778951440147,68.40000152587889,2.200000762939453,65.94000244140625,-0.0508739760029151
774,2010-09-07,70.23999786376953,71.33999633789062,69.02999877929689,70.25,492300.0,-0.0018474474596892332,1.1095918090068744,0.009261286972738897,52.39675792603727,51.00635546522227,-3.8926180743807635,-3.0130732420120125,-8.814208196725737,-14.344348399522616,6.8305226183175,2.309997558593736,1.0056558222115086,2.9034982681274357,-1.293861870651213,7.1008584069060845,0.8048181987381042,5.002178337516767,-7.442317065429691,73.77862210736296,17.611815609747865,2.098680069389326,9,-2.704996109008789,-4.679996490478516,-10.38499927520752,-14.944999694824219,-5.329994201660142,1,-0.03046696262432913,-2.1777865374752574,70.37000274658203,-1.707421165731039,69.88999938964844,-1.2910778951440147,68.40000152587889,-0.03046696262432913
775,2010-09-08,71.41000366210938,72.31999969482422,70.54000091552734,70.70999908447266,325500.0,0.01665725845563193,-2.423071562190515,-69.98550724637681,53.52178529041692,51.49207985014737,-4.69578147556544,-4.110283445913012,-9.732610680038292,-15.342935685638196,7.159111665215614,2.0800018310546875,0.3627524796042536,3.893503761291498,-0.6811618405393034,8.468169363122293,1.6061709603761045,6.180836562206892,-8.209429985839847,76.52735051541339,23.987143001363037,2.2873328009153986,9,-3.555002212524414,-5.850002288818359,-11.4400053024292,-16.115005493164062,-6.850006103515625,2,-0.09928586477649437,1.1095918090068744,70.23999786376953,-2.1777865374752574,70.37000274658203,-1.707421165731039,69.88999938964844,-0.09928586477649437
776,2010-09-09,71.26000213623047,73.0,70.5,72.76000213623047,325500.0,-0.002100567402134157,1.525257974275784,-2.1428431297751525,59.10952111356225,52.902197530563164,-3.7362836890209223,-3.7060961194437994,-9.227623725459416,-14.995738850563455,7.764922265944141,2.5,0.027099596491737543,3.4615022659301786,-1.31194542058428,8.234949952444637,1.0747784226729493,5.848226109187408,-7.672651297148441,65.20004272460938,12.404790275354074,2.3867238432572275,9,-3.3400020599365234,-5.635002136230469,-11.290003776550293,-15.965003967285156,-6.0,3,-0.09556560460059116,-2.423071562190515,71.41000366210938,1.1095918090068744,70.23999786376953,-2.1777865374752574,70.37000274658203,-0.09556560460059116
777,2010-09-10,72.51000213623047,72.68000030517578,69.87000274658203,71.55999755859375,580000.0,0.01754139717271297,3.356582270245974,-0.6333363850911459,57.56770017924802,54.12421412530831,-4.135703556361733,-4.718368240948308,-10.050180630715275,-16.05348363923884,8.375717019098044,2.80999755859375,0.04969589161274257,4.407002067565912,-0.7571688827747636,9.571173017906588,1.8249165923955672,6.989087542736257,-8.357892347493362,87.65748833490913,37.764216053350985,2.5820854751703393,9,-4.590002059936523,-6.885002136230469,-12.540003776550293,-17.215003967285156,-9.570003509521491,4,-0.09805544615753059,1.525257974275784,71.26000213623047,-2.423071562190515,71.41000366210938,1.1095918090068744,70.23999786376953,-0.09805544615753059
778,2010-09-13,74.58000183105469,74.77999877929688,72.0,73.01000213623047,816500.0,0.028547781462413102,1.8223429675730314,1.6526232944369936,66.78738312685041,56.73458832368618,-5.498428169877997,-6.403934080169321,-11.661482574290332,-17.933845211908817,9.219229098888661,2.779998779296875,0.564567821515368,6.024501609802243,0.2586816141873953,11.790321605417098,3.141591611994812,8.907411607609674,-9.897018629641806,96.52179220448369,41.74673717800455,2.882909997807427,9,-5.770002365112305,-6.090002059936523,-14.635003089904785,-19.285003662109375,-13.930000305175788,0,-0.1315366713212317,3.356582270245974,72.51000213623047,1.525257974275784,71.26000213623047,-2.423071562190515,71.41000366210938,-0.1315366713212317
779,2010-09-14,73.7699966430664,74.44999694824219,73.12999725341797,74.44999694824219,633800.0,-0.010860889891410541,2.882350301248752,-0.43312129767765073,71.84193454435531,59.08029298359966,-3.657431371708313,-5.334220720551457,-10.377582872847661,-16.948004109439076,9.825288072910348,1.4500045776367188,1.1420234652565853,4.8759965896606445,-1.286572599807073,11.038565779128362,1.7947119949267858,7.957281184394503,-8.2792521954228,79.4296751056229,17.697688554771844,3.081284594733857,9,-3.0549964904785156,-5.279996871948242,-13.219998359680176,-17.869998931884766,-11.77999496459961,1,-0.12200081889045222,1.8223429675730314,74.58000183105469,3.356582270245974,72.51000213623047,1.525257974275784,71.26000213623047,-0.12200081889045222
780,2010-09-15,74.3499984741211,74.7699966430664,73.16999816894531,73.2699966430664,361600.0,0.007862299816292717,-1.5,-1.588237274063436,83.16888057590097,62.2988305820751,-3.2620603337696537,-5.808798267601773,-10.502319179130005,-17.37655148440939,9.821688668360473,1.5999984741210938,1.6333850386708093,5.199998664855954,-1.429064670869053,11.829062000580969,1.8854669969934434,8.514530332718465,-8.11611367994523,91.24234923387455,22.73163576142339,3.314531667862506,9,-2.9599990844726562,-5.85999870300293,-12.752496719360344,-16.10999679565429,-12.969997406005866,2,-0.12696698057495548,2.882350301248752,73.7699966430664,1.8223429675730314,74.58000183105469,3.356582270245974,72.51000213623047,-0.12696698057495548
781,2010-09-16,73.73999786376953,74.62000274658203,73.72000122070312,74.62000274658203,388300.0,-0.008204446844257585,1.0454466638923567,-0.8148179544780232,79.26749394882393,64.54819925927907,-2.028210263034893,-5.160139650890841,-9.507290037973746,-16.616307540048886,9.817894747516132,0.9000015258789062,2.3969974093507034,4.39749813079834,-2.5385350403245184,11.333531301921205,0.9294815452369107,7.865514716359769,-6.8224239507839854,78.81870151018626,4.4983079421768934,3.468016585561432,9,-1.8349990844726562,-5.249998092651367,-11.724998474121094,-14.629999160766602,-10.71999740600586,3,-0.12449146421370005,-1.5,74.3499984741211,2.882350301248752,73.7699966430664,1.8223429675730314,74.58000183105469,-0.12449146421370005
782,2010-09-17,72.4800033569336,72.86000061035156,70.6500015258789,71.55999755859375,821900.0,-0.017086988653887802,1.6309508131207398,-1.0454553336107644,69.93463661187471,65.95512147967442,-0.4047514622877628,-3.7141017652857613,-7.9437617594693535,-15.176424177047586,9.757227163188734,3.089996337890625,2.898338721732131,2.898503303527832,-4.128052822994221,9.925059430049892,-0.6147747597331943,6.411781366788858,-4.933435454643146,44.31000116380672,-31.99023542381623,3.5132780632610294,9,-0.5750045776367188,-3.9900035858154297,-10.252504348754883,-13.370004653930664,-7.480003356933594,4,-0.09961369876250759,1.0454466638923567,73.73999786376953,-1.5,74.3499984741211,2.882350301248752,73.7699966430664,-0.09961369876250759
783,2010-09-20,72.7300033569336,73.26000213623047,71.0,71.0,779900.0,0.0034492272133164192,-1.612714162863002,1.8804265799795998,78.72032575440952,68.87996234949355,-0.31824737145220183,-3.9234708307054973,-7.923941128236152,-15.231758949309963,9.927157214510748,2.2600021362304688,3.1659185646137615,2.9950033187866154,-4.171512351885781,10.161518989459019,-0.5882545165495827,6.5782611541228135,-4.604760984482638,50.48554116915054,-28.338952564602465,3.5832578353362003,9,-0.4050025939941406,-4.24000358581543,-9.76500415802002,-13.620004653930664,-8.560005187988281,0,-0.13460751104573276,1.6309508131207398,72.4800033569336,1.0454466638923567,73.73999786376953,-1.5,74.3499984741211,-0.13460751104573276
784,2010-09-21,72.18000030517578,73.80000305175781,71.41999816894531,72.5999984741211,620300.0,-0.007562258027936419,-1.453610193487494,-0.24277303697823643,73.52937284272824,71.1030276330837,0.5988615426512496,-3.2162426300129994,-7.096241158394093,-14.501565393565741,9.817507841571524,2.3800048828125,3.1872959203079745,2.240500068664545,-4.961701058107451,9.442701195436541,-1.360600494721453,5.841600632050543,-3.5223774201771505,37.135936712986286,-39.33336953268704,3.601100563386,9,0.14500045776367188,-3.690000534057617,-8.937500953674316,-13.070001602172852,-5.629997253417969,1,-0.15973952245148582,-1.612714162863002,72.7300033569336,1.6309508131207398,72.4800033569336,1.0454466638923567,73.73999786376953,-0.15973952245148582
785,2010-09-22,71.75,72.33000183105469,70.5199966430664,72.1500015258789,439800.0,-0.005957333102767359,3.7631581589118106,0.9523887375113533,64.91537364609047,71.74812235892017,1.2093368892791148,-2.452836919491233,-6.4429420059071845,-13.87384308490789,10.335035018286264,1.8100051879882812,3.2387325797468662,1.5189996719360295,-5.4668905669244765,8.504889910796535,-1.9739454474942306,5.01194479136629,-2.602587043457504,30.000037216503284,-43.03494116123174,3.4929451194302548,9,0.5750007629394531,-3.260000228881836,-8.455000877380371,-12.64000129699707,-5.739997863769531,2,-0.13602785117119442,-1.453610193487494,72.18000030517578,-1.612714162863002,72.7300033569336,1.6309508131207398,72.4800033569336,-0.13602785117119442
786,2010-09-23,70.93000030517578,71.97000122070312,70.5,71.18000030517578,458000.0,-0.011428567175250426,-1.6486493917107705,0.6249976158233039,54.92423722458192,71.45440425284616,2.2100091178371315,-1.1117479154440844,-5.418752634373973,-12.868462657772625,10.144324772501111,1.470001220703125,3.4434599482302133,0.3319999694824247,-5.917287721548078,6.581287660512928,-2.7926438760328267,3.456643814997676,-1.3319804828129378,13.03030022795685,-56.032396029355986,3.124643845515249,9,1.7099990844726562,-2.440000534057617,-6.810000419616699,-10.995000839233398,-4.790000915527344,3,-0.13463977436869812,3.7631581589118106,71.75,-1.453610193487494,72.18000030517578,-1.612714162863002,72.7300033569336,-0.13463977436869812
787,2010-09-24,71.9000015258789,73.0,71.36000061035156,72.05000305175781,464200.0,0.013675471824752705,-1.6666583963428627,0.600006103515625,56.923059927586465,70.35836834181683,1.2788661104302435,-1.5641655263026735,-6.210347230285436,-13.620332490360553,10.119280174576014,2.0699996948242188,3.5686657013058323,0.9225009918212947,-4.598376212091935,6.443378195734525,-1.837937610135313,3.6829395937779026,-1.8874233869613448,42.42424943010788,-24.808966631546014,2.760438601956613,9,0.7349967956542969,-3.410001754760742,-6.557501792907715,-11.965002059936523,-7.5200042724609375,4,-0.12350488010656113,-1.6486493917107705,70.93000030517578,3.7631581589118106,71.75,-1.453610193487494,72.18000030517578,-0.12350488010656113
788,2010-09-27,74.9800033569336,76.75,72.12000274658203,72.75,1417400.0,0.042837298549237346,-1.6532951790504131,-14.866537815980875,66.92857259633462,69.8124392364812,-1.9427270143426654,-4.181214719408473,-8.937719668016001,-16.429026366990584,10.757687700848589,4.849998474121094,3.6695434270585565,3.572502517700201,-1.7776650430970307,8.922670078497433,0.8974187373015781,6.247586298098824,-4.586031566785692,71.6800537109375,5.056891463287798,2.675083780398617,9,-1.3550033569335938,-5.505002975463867,-9.520003318786621,-15.045003890991211,-11.520004272460938,0,-0.13310219938808143,-1.6666583963428627,71.9000015258789,-1.6486493917107705,70.93000030517578,3.7631581589118106,71.75,-0.13310219938808143
789,2010-09-28,74.9000015258789,76.80999755859375,72.58999633789062,76.80999755859375,1127800.0,-0.0010669755597881858,3.4188586242295695,-0.8564991737686073,63.5166336611429,67.62885624595252,-1.8836647026616475,-3.4794151722214934,-8.556775974064493,-16.03423220428693,11.47502766800933,4.220001220703125,3.734770646533093,2.9845005035400334,-1.5703366663170044,7.539337673397071,0.7070819186115074,5.261919088468559,-3.870426914745792,69.73063753228287,4.1801694710500215,2.2774185849285207,9,-1.2450027465820312,-5.395002365112305,-9.440001487731934,-14.965002059936523,-10.239997863769517,1,-0.1432577188029327,-1.6532951790504131,74.9800033569336,-1.6666583963428627,71.9000015258789,-1.6486493917107705,70.93000030517578,-0.1432577188029327
790,2010-09-29,75.13999938964844,75.5,74.27999877929688,74.93000030517578,455000.0,0.0032042437767723086,1.6236576782037293,-0.10994739301849034,64.92305760130803,66.03502998511742,-2.234832695901247,-3.156677305955398,-8.490062152418972,-15.97432620663595,11.69776121793422,1.220001220703125,3.422564844926683,2.764498519897458,-1.0469767310629976,6.575973770857914,0.8587608944172302,4.670236145377686,-3.416774024820043,73.53409167851581,7.611332992456397,1.9057376254802254,9,-1.4850006103515625,-5.635000228881836,-9.357501029968262,-14.89000129699707,-13.459999084472656,2,-0.11431988831069928,3.4188586242295695,74.9000015258789,-1.6532951790504131,74.9800033569336,-1.6666583963428627,71.9000015258789,-0.11431988831069928
791,2010-09-30,72.18000030517578,76.25,71.38999938964844,76.08000183105469,1087600.0,-0.03939312095443581,1.2924542730928754,-18.571516802906448,48.87830836017364,63.69543795715063,0.5370903919927343,0.10648951250477978,-5.215961435954711,-12.791501432732417,12.549553227726374,4.8600006103515625,2.99513095708987,-0.38450050354003906,-3.709812928760499,2.940811921680421,-2.047156716150269,1.278155709070191,4.629997253417969,15.045874385098454,-46.13948619356523,1.66265621261023,9,1.4749984741210938,-2.6750011444091797,-6.19000244140625,-11.930002212524414,-10.939998626708984,3,-0.0854807168586682,1.6236576782037293,75.13999938964844,3.4188586242295695,74.9000015258789,-1.6532951790504131,74.9800033569336,-0.0854807168586682
792,2010-10-01,71.3499984741211,73.52999877929688,71.25,73.02999877929688,792800.0,-0.011499055521549617,-1.4255341598522817,0.4307691404805734,38.01038888363397,59.17211163817558,1.3297854184958453,1.108302273538257,-4.112100106956291,-11.758482650941971,12.866258686744075,2.279998779296875,2.291556740333391,-1.2875022888183594,-4.4243651588008674,1.8493605811641487,-2.8559337238096134,0.28092914617289466,5.351599121093756,1.7985344969537294,-52.64844029871811,1.5684314349912576,10,2.3050003051757812,-1.5249996185302734,-5.762499809265137,-11.100000381469727,-6.2299957275390625,4,-0.07302031108469254,1.2924542730928754,72.18000030517578,1.6236576782037293,75.13999938964844,3.4188586242295695,74.9000015258789,-0.07302031108469254
793,2010-10-04,66.79000091552734,71.5199966430664,65.65000152587889,71.3499984741211,2275800.0,-0.06391026848091208,1.3959193587563818,2.7142837680119527,29.732882599487823,54.3058349444822,5.541312321751832,5.6774280687987755,0.6286378572320501,-7.052655940387865,12.915626073997249,5.869995117187514,1.5599273040927528,-5.668499755859372,-9.646080420029051,-1.6909190916896932,-7.6572900879442045,-3.67970942377454,9.693532775878907,10.2150519257051,-39.37514646297278,1.9887903320848368,10,4.439998626708984,3.0349979400634766,-1.2025022506713867,-6.540002822875977,-5.6100006103515625,0,-0.036083300330500445,-1.4255341598522817,71.3499984741211,1.2924542730928754,72.18000030517578,1.6236576782037293,75.13999938964844,-0.036083300330500445
794,2010-10-05,68.09999847412111,69.20999908447266,67.01999664306639,67.16000366210939,1268900.0,0.019613677805613294,-2.5901418932016145,-0.20613932352665604,32.59052628805034,50.71418523803329,4.013797051312551,4.4257999057209645,-0.6003060935347975,-8.207247232891888,13.295371775025465,2.4199981689453125,1.120519277113118,-4.251502227783192,-8.580018675753678,0.07701422018729431,-6.415760451768435,-2.0872440037979487,7.733523287353506,23.113182084163984,-20.33220638064078,2.164258223985242,10,3.13000106811522,1.7250003814697124,-2.512499809265151,-7.850000381469741,-9.439998626708999,1,-0.06813508801195811,1.3959193587563818,66.79000091552734,-1.4255341598522817,71.3499984741211,1.2924542730928754,72.18000030517578,-0.06813508801195811
795,2010-10-06,64.31999969482422,68.88999938964844,63.6500015258789,68.88999938964844,1489500.0,-0.05550659124806501,1.2932158484404845,-4.861728635548305,27.698862815362858,47.689143637008954,7.408049404496822,8.060673805398622,3.2555671857827946,-4.263983120347973,13.722237362389672,5.239997863769538,0.4142738724233652,-7.6770008087158175,-13.298415567515605,-2.0555860499160303,-10.487708188115718,-4.866293429315917,10.902510852514652,5.317446429231053,-32.26326628872974,2.810707379399896,10,5.909999847412109,5.504999160766602,1.2674989700317383,-4.070001602172852,-6.319999694824219,2,0.005286131357250756,-2.5901418932016145,68.09999847412111,1.3959193587563818,66.79000091552734,-1.4255341598522817,71.3499984741211,0.005286131357250756
796,2010-10-07,64.44999694824219,65.38999938964844,63.0,64.31999969482422,914500.0,0.0020211015863613735,1.3781063179670152,-0.028445790393640057,29.914939302606882,44.68824134534456,6.998126523277264,7.79392781952086,3.2557776791203707,-4.206426634228059,14.039083421133922,2.3899993896484375,-0.18777247621127913,-7.206503295898443,-13.763086665096125,-0.6499199267007612,-10.484794980497284,-3.928211611299602,9.846712877379886,13.77015305161326,-22.01092287234682,3.278291684598839,10,5.4550018310546875,5.4550018310546875,1.1375017166137695,-4.19999885559082,-6.1199951171875,3,-0.042979003479098776,1.2932158484404845,64.31999969482422,-2.5901418932016145,68.09999847412111,1.3959193587563818,66.79000091552734,-0.042979003479098776
797,2010-10-08,65.40000152587889,66.63999938964844,63.66999816894531,64.98000335693361,809000.0,0.014740180335456321,1.0482810148694581,3.23082340512919,32.286126229774155,40.83908063794895,5.620152842005126,6.623540900422029,2.508055267566661,-4.952507534234115,14.434738380792812,2.970001220703125,-0.595598017773824,-5.900998687744149,-13.010435504801762,1.208438129313464,-9.455717096272963,-2.3462802792153354,7.767037317180979,28.16904309266388,-5.514406987570357,3.5547184085288075,10,4.504997253417983,4.504997253417983,0.187497138977065,-5.150003433227525,-5.550003051757798,4,-0.06360855887390116,1.3781063179670152,64.44999694824219,1.2932158484404845,64.31999969482422,-2.5901418932016145,68.09999847412111,-0.06360855887390116
798,2010-10-11,64.76999664306639,66.0,64.5,65.41000366210939,454300.0,-0.009633101958922863,-1.542372223838619,-1.5238328792008975,32.16176663975378,37.35520652446127,5.195973454178372,6.831159165171215,3.3404159676664875,-4.115861071444314,14.279571934519153,1.5,-0.8437426641078503,-6.040503311157238,-13.540324814392108,1.4593181920776317,-9.790414062774673,-2.290592559539803,7.380338315687496,28.502365604079593,-4.548383182665198,3.749910751617436,10,4.855003356933608,5.135002136230483,0.8925027847290181,-4.444997787475572,-4.209995269775369,0,0.0054038308114241485,1.0482810148694581,65.40000152587889,1.3781063179670152,64.44999694824219,1.2932158484404845,64.31999969482422,0.0054038308114241485
799,2010-10-12,64.76999664306639,65.38999938964844,60.20000076293945,62.34000015258789,2490200.0,0.0,1.8283355975506845,-3.796827875594359,32.841686343423945,33.79060971802971,4.031917996860315,6.453188802409372,3.5521019860056384,-3.8632119663474356,14.456982474807306,5.189998626708984,-1.2267576211684599,-5.590503311157235,-13.415615946736764,2.234609324422294,-9.503059628947,-1.6779469933674704,6.465304819812104,52.58914387029835,18.36133054413216,3.912556317789764,10,3.4550037384033345,3.7350025177002095,1.7775049209594869,-3.559995651245103,-3.5999984741210795,1,-0.05542684149999755,-1.542372223838619,64.76999664306639,1.0482810148694581,65.40000152587889,1.3781063179670152,64.44999694824219,-0.05542684149999755
800,2010-10-13,64.91000366210939,65.20999908447266,64.05000305175781,65.06999969482422,813500.0,0.002161602999835699,4.272771410240849,-0.0658420838638018,34.68974266136884,32.21410241816251,2.557085858731867,5.870693124976739,3.567875636743665,-3.7796040951084677,14.556051830198802,1.1599960327148438,-2.0964980895835055,-4.978496551513658,-12.928206617662752,2.97121351463543,-8.953351584588205,-1.0036415184391103,5.0010617167764195,73.13670657685958,34.73102766776715,3.974855033074544,10,1.9549961090087749,3.5949954986572124,1.6374979019164897,-3.7000026702881,-2.7900047302246165,2,-0.09628722018306801,1.8283355975506845,64.76999664306639,-1.542372223838619,64.76999664306639,1.0482810148694581,65.40000152587889,-0.09628722018306801
801,2010-10-14,64.55999755859375,65.01000213623047,63.540000915527344,64.41000366210939,783300.0,-0.005392175069617977,1.7999941871448708,-0.9374850984693092,30.72479587179589,31.404592083513833,1.9137780106207458,5.79479613301794,4.059267177675508,-3.1829151596507046,14.697921836537326,1.470001220703125,-2.976588099496354,-4.869502639770502,-12.942006513520568,3.2030012339795704,-8.905754576645535,-0.8332507028954694,4.1857400663785,67.7018280341214,28.573279305252953,4.036251936875035,10,1.3000011444091797,3.9450016021728516,2.1475038528442383,-3.349996566772461,-1.5399971008300781,3,-0.10161087061132534,4.272771410240849,64.91000366210939,1.8283355975506845,64.76999664306639,-1.542372223838619,64.76999664306639,-0.10161087061132534
802,2010-10-15,65.26000213623047,66.15000152587889,64.11000061035156,65.31999969482422,848800.0,0.010842698328812794,1.3720924043221603,-0.4000000000000379,20.82836079942784,30.41520077239606,0.2895049730504695,4.770752267215144,3.470110265513938,-3.6381246093758293,15.884136847719882,2.0400009155273295,-3.9746680521834463,-3.808498001098627,-11.952051964028556,4.335055961831301,-7.880274982563591,0.2632789803663371,2.4602470652978496,85.04202898271996,47.96429660678576,4.071776981464963,10,-0.5550022125244141,3.244997024536133,1.512497901916504,-3.9850025177001953,-0.3899993896484375,4,-0.10619062332712437,1.7999941871448708,64.55999755859375,4.272771410240849,64.91000366210939,1.8283355975506845,64.76999664306639,-0.10619062332712437
803,2010-10-18,62.93999862670898,65.48000335693361,62.43000030517578,65.20999908447266,885400.0,-0.03555015987707866,1.1708137225488493,37.83488046795536,18.35981517509147,28.834010648733962,2.241691359884747,6.661232121758282,5.816325682848664,-1.1146690776205403,17.13609240518819,3.0500030517578267,-4.631994010637783,-5.6390012741088995,-14.02906686894162,2.7510643207238132,-9.83403407152526,-1.4439684766925396,3.8778207621886835,46.05037836021892,12.561746688713228,4.195032797416356,10,1.605001449584968,5.565000534057624,3.8325014114379954,-1.6649990081787038,1.020000457763679,0,-0.04909437909133707,1.3720924043221603,65.26000213623047,1.7999941871448708,64.55999755859375,4.272771410240849,64.91000366210939,-0.04909437909133707
804,2010-10-19,60.6500015258789,62.15999984741211,60.25,61.7599983215332,1548700.0,-0.036383812373619984,1.0,0.4889852739271392,15.417698940371054,27.469436884845983,3.7590789908829905,8.477802317920244,8.041667113541358,1.333998321177269,18.43360645007505,2.6899986267089773,-5.176254250044778,-7.352498435974134,-16.26874582908095,1.563748957132681,-11.810622132527534,-2.8943747394207264,5.499999999999993,6.779685125917201,-20.74939595569889,4.458123696553407,10,2.769998550415046,7.854997634887702,7.999998092651374,1.5149974822998118,4.139999389648445,1,-0.0014839266335298085,1.1708137225488493,62.93999862670898,1.3720924043221603,65.26000213623047,1.7999941871448708,64.55999755859375,-0.0014839266335298085
805,2010-10-20,61.9900016784668,62.4000015258789,60.45000076293945,60.81000137329102,614600.0,0.022093983823168184,-1.052630733585765,-1.0630664068540896,23.642039299825313,26.772447995648033,2.295173029451618,6.713311936645098,6.652216248087285,0.15552482573724546,20.111052609887647,1.950000762939446,-5.160667463250036,-5.524498367309576,-14.643200625989337,3.594203891370185,-10.08384949664945,-0.9651472379696955,3.490001678466811,29.491546245110474,0.3675846428684473,4.55935112933988,10,1.4299983978271484,6.514997482299805,7.6124982833862305,0.17499732971191406,3.9999961853027344,2,-0.013227996246470863,1.0,60.6500015258789,1.1708137225488493,62.93999862670898,1.3720924043221603,65.26000213623047,-0.013227996246470863
806,2010-10-21,61.38000106811523,62.11000061035156,60.75,61.29999923706055,656200.0,-0.009840306401596055,-1.3050851841075874,0.06779814437655017,23.914214713138534,25.84223560491074,2.708752585274489,6.926280596668214,7.275259198566424,0.9391958669924136,21.886921399224253,1.3600006103515625,-5.332427311121634,-5.656999015808118,-15.01954796142082,3.705549929804583,-10.338273488614469,-0.9757245430017676,3.4664019775390855,19.152555523227548,-12.87319659685214,4.6812744728063524,10,1.7950000762939453,7.124998092651374,8.559998512268074,1.5999984741211009,4.310001373291023,3,0.012056009300950521,-1.052630733585765,61.9900016784668,1.0,60.6500015258789,1.1708137225488493,62.93999862670898,0.012056009300950521
807,2010-10-22,63.02000045776367,63.22000122070313,61.0099983215332,61.0099983215332,729400.0,0.02671879050357928,-1.1990055227648055,25.124451649821037,38.35702455893659,26.530597595931052,0.7773983111776417,4.834785426975728,5.641837800733043,-0.5527175133584592,23.216338272471475,2.210002899169929,-5.000551526658285,-3.5729995727539006,-12.80585925553153,5.659860110023736,-8.189429414142722,1.0434302686349142,1.2688343139648595,52.96364588545398,17.42803168061706,4.616429841388817,10,0.1550006866455007,5.48499870300293,7.177498817443848,0.6049995422363281,0.5999984741211009,4,0.0,-1.3050851841075874,61.38000106811523,-1.052630733585765,61.9900016784668,1.0,60.6500015258789,0.0
808,2010-10-25,65.0,65.62000274658203,62.70000076293945,62.81999969482422,1125400.0,0.03141858977870582,-1.4132266057996052,1.084576113567782,40.80666028018754,27.415594700015898,-1.3036353865689776,2.1805724237137554,3.720251372026638,-2.4131286703614663,23.13114410708087,2.920001983642578,-4.706652800023647,-1.0939998626708984,-9.455979810512943,7.267980085171146,-5.274989836591928,3.086990111250124,-4.799999237060547,88.45433092233223,49.22625601695165,4.180989973921024,10,-1.799999237060554,3.5049991607666016,5.1974992752075195,-0.9500007629394531,1.6800003051757812,0,-0.0019999577448918116,-1.1990055227648055,63.02000045776367,-1.3050851841075874,61.38000106811523,-1.052630733585765,61.9900016784668,-0.0019999577448918116
809,2010-10-26,64.16999816894531,64.98999786376953,63.36999893188477,64.98999786376953,521700.0,-0.012769258939302919,2.9512183775435026,-0.3761465963455905,49.4608150986033,29.056824970819726,-0.6344086098550932,2.2825185664746925,4.552836191311712,-1.4376115276414012,23.025069653945394,1.6300010681152273,-4.543319256206232,-1.3875015258789034,-8.67891442342065,5.9039113716628435,-5.033207974649784,2.25820492289197,-3.861597366333008,71.95350055523377,27.261299067491308,3.6457064487708744,10,-0.9699974060058665,4.335000991821289,6.237502098083496,1.355001449584961,4.5,1,-0.0032725430959149593,-1.4132266057996052,65.0,-1.1990055227648055,63.02000045776367,-1.3050851841075874,61.38000106811523,-0.0032725430959149593
810,2010-10-27,66.55000305175781,66.98999786376953,63.90999984741211,64.08000183105469,1142400.0,0.03708905954066699,-1.1921653593546793,-3.012197731649904,56.49752989432175,31.92046208443371,-3.081352116793269,-0.8158528504019102,2.1312327447573125,-3.608403745179487,22.64595159114013,3.079998016357422,-4.2666838621707015,1.4220031738281307,-4.3454863896794365,7.189492737335698,-1.4617416079256458,4.305747955581914,-6.13537021026611,92.94879867561491,42.5133129583911,2.883744781753782,10,-2.930004119873047,1.954996109008789,3.857497215270996,-0.4700031280517578,2.80999755859375,2,-0.02644631187862856,2.9512183775435026,64.16999816894531,-1.4132266057996052,65.0,-1.1990055227648055,63.02000045776367,-0.02644631187862856
811,2010-10-28,66.01000213623047,67.12000274658203,64.80000305175781,67.0,697700.0,-0.008114213234631573,2.7723469318132477,-0.4008086536441924,51.93650612191123,35.37692267582075,-2.58598128653815,-0.8029615033179169,2.6012256664259326,-2.8702655958091725,23.443182307203998,2.3199996948242188,-4.020106060069239,1.1905021667480469,-3.558956959179781,5.939961292675868,-1.18422739621586,3.565231729711961,-5.332354693847655,81.83306372412828,27.400370197120502,2.374729562963911,10,-2.325000762939453,2.494997024536133,4.39749813079834,0.17499732971191406,3.7900009155273438,3,-0.00030304911094614084,-1.1921653593546793,66.55000305175781,2.9512183775435026,64.16999816894531,-1.4132266057996052,65.0,-0.00030304911094614084
812,2010-10-29,66.13999938964844,66.95999908447266,65.83999633789061,66.06999969482422,464100.0,0.00196935690366562,-3.2263743540282426,-0.07070691502069189,54.49180554228407,39.39158827217548,-2.8809905805091205,-1.4158849031623504,2.471888711327324,-2.8234685271364626,24.33768357657695,1.1200027465820455,-3.8336266247526964,1.5809993743896484,-2.114989145860278,5.276987894639575,-0.2669948857353148,3.4289936345146117,-5.075810629013674,77.82798830044956,19.284341104728995,1.8479942601249628,10,-2.454998016357422,2.364999771118164,4.425000190734863,0.04500007629394531,2.660003662109375,4,-0.00680370354391957,2.7723469318132477,66.01000213623047,-1.1921653593546793,66.55000305175781,2.9512183775435026,64.16999816894531,-0.00680370354391957
813,2010-11-01,64.37999725341797,66.84999847412111,64.01000213623047,66.26999664306639,621300.0,-0.026610253288056773,-1.159701553153603,-27.00010899182541,48.85361900088723,43.106690501121726,-1.0004517694087625,0.1626473843016072,4.148926839409995,-0.9612155304665748,24.920376614089598,2.839996337890639,-3.576215439565189,-0.05850257873535725,-3.602239649082364,3.4852344916116493,-1.8303711139088534,1.713365956438146,-2.95245965362637,26.933261176288543,-31.02668409792759,1.7718685351735026,11,-0.5949954986572266,4.125001907348633,6.182501792907715,1.805002212524414,4.0500030517578125,0,-0.011804882789007043,-3.2263743540282426,66.13999938964844,2.7723469318132477,66.01000213623047,-1.1921653593546793,66.55000305175781,-0.011804882789007043
814,2010-11-02,63.459999084472656,64.47000122070311,62.59000015258789,64.26000213623047,781700.0,-0.014290124389473635,2.0819658803812677,0.42328217466071705,45.92466762416407,45.58253809271492,0.4023766661035353,0.7559636734891768,5.024173775222437,0.04873825101625329,25.678092075976533,1.8800010681152202,-3.2426981632233947,-0.7465007781982393,-3.8626811561982493,2.3696795998017635,-2.304590967198237,0.8115894108017585,-1.6909135758736298,19.205263437116056,-35.31331090411629,1.5580901890000014,11,0.4750022888183594,5.045000076293945,8.090001106262207,3.710000991821289,3.9899978637695312,1,0.0507406439829432,-1.159701553153603,64.37999725341797,-3.2263743540282426,66.13999938964844,2.7723469318132477,66.01000213623047,0.0507406439829432
815,2010-11-03,64.66000366210939,65.15000152587889,62.66999816894531,63.04999923706055,1075400.0,0.018909621729420234,-1.0928240431493936,-2.0124978542409915,50.268256504626784,48.51076495843584,-0.423605207936518,-0.43981200864604375,3.862395678759924,-1.0540581994271392,25.52931275815544,2.4800033569335795,-2.5501952327496653,0.4365036010742358,-2.6859872755184284,3.5589944776669,-1.1247418372220892,1.997749039370568,-2.5698631192313854,45.69541554492487,-6.859976821973277,1.5612454382963308,11,-0.595003128051772,3.5649967193603374,6.919995307922349,2.539995193481431,3.4499969482421733,2,0.06201661428586913,2.0819658803812677,63.459999084472656,-1.159701553153603,64.37999725341797,-3.2263743540282426,66.13999938964844,0.06201661428586913
816,2010-11-04,61.68000030517578,64.75,60.90999984741211,62.7599983215332,2897400.0,-0.04608727479364316,-1.931299021427833,-0.6708043776492466,41.44359576196891,48.85371731432832,2.9093807187865792,2.447515268521201,6.921900056945063,1.9686501109616756,25.398983669675452,3.8400001525878906,-1.5561485063107057,-2.4049999237060575,-5.724692526832001,0.9146926794198933,-4.0648462252690365,-0.7451536221430857,5.44000244140625,12.727281898597138,-34.243263901878294,1.6598463015629752,11,2.335000991821289,6.545000076293945,9.899998664855957,5.534997940063477,10.800003051757812,3,0.12451362300871005,-1.0928240431493936,64.66000366210939,2.0819658803812677,63.459999084472656,-1.159701553153603,64.37999725341797,0.12451362300871005
817,2010-11-05,61.2400016784668,61.97999954223633,59.77999877929688,61.90999984741211,1960500.0,-0.007133570436640535,4.432117022078198,0.6203698143863801,45.53572430329717,49.37916887245161,3.4311562705990752,2.698216488980748,7.414714801692099,2.4433208417259493,25.843645345529442,2.200000762939446,-0.8941438697275288,-2.636998558044432,-6.12671920907745,0.8527220929885857,-4.381858883560938,-0.8921382325279197,5.755801010131833,20.65067839025152,-25.344207672628443,1.7448603255165105,11,2.2099990844726562,5.414997100830078,10.339997291564941,6.109996795654297,9.599994659423828,4,0.1397779415198952,-1.931299021427833,61.68000030517578,-1.0928240431493936,64.66000366210939,2.0819658803812677,63.459999084472656,0.1397779415198952
818,2010-11-08,65.12000274658203,65.37000274658203,60.5,60.52999877929688,1151100.0,0.06335729852665106,-1.0946241498970442,-6.850770912569167,60.833733663656695,50.64282649079087,-0.48056926949629997,-1.216593941546222,3.566972270121937,-1.38148920402935,25.839657084584854,4.870002746582031,-0.062167101501970023,1.2255022048950224,-2.2865132908137156,4.73751770060376,-0.5305055429593466,2.9815099527493913,1.5871677856445245,95.52773125988648,42.73114672742799,1.7560077478543707,11,-1.6700019836425781,0.5299949645996094,6.619996070861816,2.4099960327148438,4.55999755859375,0,0.056511058813936144,4.432117022078198,61.2400016784668,-1.931299021427833,61.68000030517578,-1.0928240431493936,64.66000366210939,0.056511058813936144
819,2010-11-09,61.18000030517578,65.45999908447266,61.0099983215332,65.45999908447266,1526900.0,-0.06050372044268759,1.0794402019294531,-0.9324608017339835,48.25656294189004,49.727163496076244,3.342163080225788,2.5725614559896144,7.546985347538339,2.615623721276478,24.84706702803652,4.450000762939453,0.20249447339277538,-2.5350004196167006,-6.22125698392783,1.151256144694436,-4.378128701772269,-0.6918721374611323,5.250083356933587,24.64791286372254,-29.812033713154328,1.8431282821555675,11,2.270000457763672,3.3149986267089844,9.347498893737793,6.349998474121094,7.779998779296875,1,0.11850277809473386,-1.0946241498970442,65.12000274658203,4.432117022078198,61.2400016784668,-1.931299021427833,61.68000030517578,0.11850277809473386
820,2010-11-10,58.65999984741211,62.209999084472656,58.5,61.13000106811523,2420000.0,-0.04118993862689602,-1.659496678890101,0.5771032535455287,44.59029507591761,48.91091782429917,5.168825309532366,4.8489264344892575,10.039853095571004,5.156306747550829,24.04906188110968,3.7099990844726562,0.21429814191956353,-4.742500686645506,-9.015234062762815,-0.46976731052819787,-6.878867374704157,-2.6061339985868557,7.5040804193847634,2.2988486847514036,-54.28803230865713,2.136366688058654,11,4.069999694824219,5.034999847412109,11.867499351501465,8.869998931884766,11.390003204345703,2,0.14984652444075763,1.0794402019294531,61.18000030517578,-1.0946241498970442,65.12000274658203,4.432117022078198,61.2400016784668,0.14984652444075763
821,2010-11-11,58.0,59.33000183105469,56.599998474121094,57.91999816894531,1485500.0,-0.011251275982422704,-1.0073545086335536,-0.03238938927808058,39.61093270079294,47.25748750857794,5.110546350659064,5.262057530408661,10.585186303274725,5.883019112351143,23.26697757272479,2.7300033569335938,0.07059293905719244,-5.074500656127931,-9.939255188829307,-0.2097461234265623,-7.506877922478623,-2.6421233897772467,7.7042354507890565,15.801370535383683,-39.540085450921616,2.432377266350685,11,3.724998474121101,3.8600006103515625,12.027499198913574,9.529998779296875,10.0,3,0.1743103553508889,-1.659496678890101,58.65999984741211,1.0794402019294531,61.18000030517578,-1.0946241498970442,65.12000274658203,0.1743103553508889
822,2010-11-12,58.33000183105469,60.27000045776367,57.52999877929688,57.56000137329102,831500.0,0.005689686742322175,-5.602368773008768,9.62478542818988,35.184378021802246,45.73868295534626,3.9741116667612673,4.623296379404536,10.093953871338641,5.621208326348288,22.791515673767478,2.7400016784667898,-0.4197112704871415,-4.397998809814453,-9.583917625454347,0.7879200058254483,-6.9909582176344,-1.805039401994506,6.645894661600934,19.525995911471476,-30.320429308513788,2.5929594078199503,11,2.6999969482421875,3.529998779296875,11.574996948242188,9.199996948242188,10.659996032714844,4,0.24258530913238374,-1.0073545086335536,58.0,-1.659496678890101,58.65999984741211,1.0794402019294531,61.18000030517578,0.24258530913238374
823,2010-11-15,59.849998474121094,60.45000076293945,58.29999923706055,58.58000183105469,1201800.0,0.026058573553089825,-1.3497260925031893,1.6493453091637054,40.6896607288962,45.15701552253873,1.9489072276699417,3.0144896531703154,8.411590585114823,4.1907494404738515,21.891290649879785,2.1500015258789062,-0.7890395879722547,-2.7235021591186523,-8.064621292785304,2.6176169745479925,-5.394061725951971,-0.052942592285326384,4.455826177051762,36.681713048674844,-9.940011388928795,2.670559566833323,11,1.1800003051757812,2.0100021362304688,10.055000305175781,7.680000305175781,9.400001525878906,0,0.18362569998262512,-5.602368773008768,58.33000183105469,-1.0073545086335536,58.0,-1.659496678890101,58.65999984741211,0.18362569998262512
824,2010-11-16,60.56000137329102,61.209999084472656,60.0099983215332,60.93000030517578,1524800.0,0.011863039553408283,1.5806565405897626,-0.29133851172346115,36.08918059880978,43.58156264411462,0.8764469338495289,2.421552722131942,7.548314777210912,3.5545645936460275,20.39525945937171,1.3600006103515625,-1.2443305141183743,-2.0089992523193274,-7.357089025461015,3.339090520822353,-4.683044138890175,0.6650456342515128,3.129357183717694,70.58827929292805,28.594511348175203,2.67404488657084,11,0.46999740600585227,1.2999992370605398,9.204998016357415,6.969997406005852,9.29999923706054,1,0.15059443073108958,-1.3497260925031893,59.849998474121094,-5.602368773008768,58.33000183105469,-1.0073545086335536,58.0,0.15059443073108958
825,2010-11-17,61.16999816894531,62.0,60.459999084472656,60.66999816894531,807000.0,0.010072602077636716,-2.3478347403512845,-1.3513552524409238,38.79629027859999,43.28741759040695,-0.3136529721272652,1.841382096452925,6.751254578923138,3.037531820573946,18.81342585119687,1.5400009155273438,-1.4831450196684344,-1.3580022811889663,-6.737263683389045,4.021259121011106,-4.047632982289002,1.3316284199110697,1.952211581432394,84.62960006442599,45.70582031658502,2.689630701100037,11,-0.1399993896484375,0.69000244140625,7.195001602172852,6.3600006103515625,8.419998168945298,2,0.12735002695295417,1.5806565405897626,60.56000137329102,-1.3497260925031893,59.849998474121094,-5.602368773008768,58.33000183105469,0.12735002695295417
826,2010-11-18,62.11999893188477,62.86999893188477,62.0,62.43000030517578,647400.0,0.015530501739033253,-2.1636368680598683,-0.620002746582017,41.0347931888797,42.78731413324946,-1.3350735311311865,1.0009835857682177,5.626208400439886,2.2364612750117985,17.029151749071268,1.7000007629394602,-1.587235233229535,-0.44500141143797833,-5.801145658415727,4.911142835539778,-3.123073534926853,2.233070712050896,-5.520000457763679,85.95505658110267,49.806297615245015,2.6780721234888767,11,-1.0900001525878977,-0.25999832153321023,5.56500053405761,5.409999847412102,6.8100013732910085,3,0.12765621790445247,-2.3478347403512845,61.16999816894531,1.5806565405897626,60.56000137329102,-1.3497260925031893,59.849998474121094,0.12765621790445247
827,2010-11-19,63.02000045776367,63.63999938964844,61.83000183105469,62.22999954223633,667600.0,0.014488112384962504,-1.2767317325963032,-2.5483787608442103,46.84601987994324,41.23312371283686,-2.1858999798357033,0.10643925588520631,4.517713096733573,1.5172038190802795,15.547836618124173,1.80999755859375,-1.8794602492864598,0.4550001144409208,-4.901144132536828,5.811144361418677,-2.2230720090479537,3.1330722379297953,-6.294601974487307,88.38953344253558,48.96521728033389,2.6780721234888767,11,-1.9900016784667969,-1.1599998474121094,4.162498474121094,4.509998321533203,6.799999237060547,4,0.07902252469156923,-2.1636368680598683,62.11999893188477,-2.3478347403512845,61.16999816894531,1.5806565405897626,60.56000137329102,0.07902252469156923
828,2010-11-22,64.87000274658203,64.97000122070311,63.02000045776367,63.08000183105469,674800.0,0.029355796181852467,-1.0418817006726488,2.26582131785566,53.13473285770356,41.775142592371694,-4.553995389504237,-1.8485790633193275,2.409683041435244,-0.14026012248989161,14.90422990202957,1.950000762939439,-1.6858901696408566,2.311502265930173,-3.03250182050607,7.655506352366409,-0.36049977728794147,4.983504309148287,-7.868020227050785,97.98390290985888,53.68862718760866,2.672002043218118,11,-4.085002899169929,-3.0100021362304688,1.7349967956542969,2.6599960327148438,5.30999755859375,0,0.06351156070213948,-1.2767317325963032,63.02000045776367,-2.1636368680598683,62.11999893188477,-2.3478347403512845,61.16999816894531,0.06351156070213948
829,2010-11-23,63.959999084472656,64.44000244140625,63.08000183105469,64.41999816894531,580500.0,-0.014028111971327473,4.439919434823077,-0.2569825973173528,48.42341398034226,42.20104469286332,-3.5852006464398727,-1.0067302489773908,3.0718775247578947,0.9664494657759377,14.225841879256784,1.7900009155273438,-1.58658831454877,1.4119985580444308,-3.9194843405719837,6.743481456660845,-1.2537428912637836,4.077740007352638,-6.479935442871096,77.60528474883088,32.103799024761514,2.6657414493082086,11,-3.174999237060554,-2.0999984741210938,2.565000534057617,3.5699996948242188,2.6800003051757812,1,0.08270795796198782,-1.0418817006726488,64.87000274658203,-1.2767317325963032,63.02000045776367,-2.1636368680598683,62.11999893188477,0.08270795796198782
830,2010-11-24,64.79000091552734,64.91000366210939,64.23000335693361,64.48000335693361,461300.0,0.012976889351710152,1.472714662227643,-0.6739090773389637,57.75560836302961,44.217119766445165,-3.8601545256715113,-2.0820978811295134,1.979903866998086,0.32257278390360966,14.337724166912691,0.950004577636733,-2.1561622978856576,2.330000495910646,-2.776714034930336,7.436715026751621,-0.22335676950984862,4.883357761331133,-6.860541019179692,94.267505090314,42.77708431174142,2.553357265420489,11,-3.5400009155273438,-2.9300003051757812,1.1724987030029297,3.714998245239258,5.319999694824219,2,0.0782528109767191,4.439919434823077,63.959999084472656,-1.0418817006726488,64.87000274658203,-1.2767317325963032,63.02000045776367,0.0782528109767191
831,2010-11-26,65.98999786376953,66.0,64.0,64.08000183105469,297600.0,0.018521329391656183,1.0725385323893442,6.161326048435014,61.41276821333846,47.13138534328253,-4.255043412303415,-3.4611239662497013,0.5461430214140108,-0.7183575967929983,14.64228316118002,2.0,-2.090013657263121,3.5309976577758775,-1.5727962444286447,8.6347915599804,0.9791007066736199,6.082894608878135,-7.638105487960551,99.76014051265163,42.53587451291423,2.551896951102261,11,-3.839998245239258,-4.129997253417969,-0.027498245239257812,2.5150012969970703,4.650001525878906,4,0.0545536989037787,1.472714662227643,64.79000091552734,4.439919434823077,63.959999084472656,-1.0418817006726488,64.87000274658203,0.0545536989037787
832,2010-11-29,65.69000244140625,66.62999725341797,64.83999633789061,65.81999969482422,793900.0,-0.004546074133576994,1.0457242506812152,-0.0680615305955334,51.65409049266042,48.34965531703411,-3.130438779510655,-3.369316339668387,0.644688471746349,-0.29646897058290733,15.041062009873086,1.790000915527358,-1.69571375558224,3.25350208282471,-1.7855220191085976,8.292526184758024,0.7339900318580561,5.773014133791364,-6.726261455661991,73.96133943544544,20.690665592614394,2.519512050966657,11,-2.370004653930664,-3.8300018310546875,0.14999771118164062,2.8149967193603516,6.4199981689453125,0,0.04932254138153702,1.0725385323893442,65.98999786376953,1.472714662227643,64.79000091552734,4.439919434823077,63.959999084472656,0.04932254138153702
833,2010-11-30,63.61999893188477,65.0,63.34000015258789,65.0,578700.0,-0.031511697862515176,1.405795018230369,10.615617113680326,57.94270157477913,50.77782431436404,-0.5245880730353321,-1.432620544689705,2.4769754452988266,1.8633919811133453,14.661453506554558,2.3500022888183594,-1.1102657563850897,1.22149848937989,-3.7670249150733284,6.210021893833108,-1.2727632128467192,3.715760191606499,-3.889632319373142,15.211205553346929,-39.95829497341988,2.4942617022266105,11,-0.07500076293946023,-1.7599983215332102,2.220001220703118,4.885000228881829,10.920001983642571,1,0.0974536445619485,1.0457242506812152,65.69000244140625,1.0725385323893442,65.98999786376953,1.472714662227643,64.79000091552734,0.0974536445619485
834,2010-12-01,66.68000030517578,66.81999969482422,64.44000244140625,64.79000091552734,832800.0,0.048098104757392734,1.1935477066091005,-1.3695637150699846,75.22011875460495,54.82491636725348,-2.9336809046311743,-4.468100497642929,-0.7723552256804851,-1.0837348033321348,14.074795936684254,3.200000762939446,-0.3111639482413793,4.120499801635745,-1.2084979052264657,9.449497508497956,1.4560009482046326,6.78499865506685,-6.259670628573517,95.97702850390404,32.710294579453546,2.6644988534311067,12,-2.354999542236328,-4.819999694824219,-0.8275003433227539,1.8249988555908203,7.1699981689453125,2,0.05248950185935031,1.405795018230369,63.61999893188477,1.0457242506812152,65.69000244140625,1.0725385323893442,65.98999786376953,0.05248950185935031
835,2010-12-02,68.66999816894531,70.31999969482422,67.0,67.0,1233600.0,0.029843999020124024,-2.9760518982137145,0.8835972001324044,80.96342452148033,59.26143095976467,-4.188375570903759,-6.474212464715414,-2.9185996821660467,-2.9754442832459915,14.103866595111755,3.6399993896484375,0.3433484957727302,5.909997940063477,-0.019652694205277044,11.83964857433223,2.945172622929107,8.874823257197853,-7.481708090156417,76.36100810759852,6.797335059518119,2.964825317134377,12,-2.5949974060058594,-5.209999084472656,-2.817498207092285,-0.16499900817871094,5.650001525878906,3,-0.029561654775387858,1.1935477066091005,66.68000030517578,1.405795018230369,63.61999893188477,1.0457242506812152,65.69000244140625,-0.029561654775387858
836,2010-12-03,69.36000061035156,69.97000122070311,67.69999694824219,68.34999847412111,688200.0,0.010048091740277432,1.0358752065578614,0.6047923614600856,81.3530309595469,63.09554330194284,-4.183300368585407,-6.913823019002834,-3.733617208440748,-3.5691736906857585,13.634772101973947,2.2700042724609233,1.1298200414461164,6.216000366210935,-0.3767880228207616,12.808788755242631,2.9196061716950936,9.512394560726783,-6.893271185317722,86.2464305525573,9.925642575457232,3.296394194515847,12,-2.690000534057617,-5.900001525878906,-3.297501564025879,-0.8550014495849609,4.839996337890625,4,0.010813148693774144,-2.9760518982137145,68.66999816894531,1.1935477066091005,66.68000030517578,1.405795018230369,63.61999893188477,0.010813148693774144
837,2010-12-06,69.80000305175781,70.48999786376953,68.91999816894531,69.01999664306639,406300.0,0.006343749099399165,-2.204070034487859,0.7722819395239819,80.1332486136784,66.09537838594005,-3.9788364718965,-7.040627104660345,-4.327370230956234,-3.9298050534120392,12.891541314619076,1.5699996948242188,1.8771772835611529,6.22800273895264,-0.9314085965737036,13.387414074478983,2.648297071189475,9.807708406715811,-6.233815788953322,90.34971981973283,8.642461073083098,3.5797056677631702,12,-3.015003204345703,-6.2550048828125,-3.705002784729004,-1.295003890991211,3.4899978637695312,0,0.012034330962245932,1.0358752065578614,69.36000061035156,-2.9760518982137145,68.66999816894531,1.1935477066091005,66.68000030517578,0.012034330962245932
838,2010-12-07,68.80000305175781,70.77999877929688,68.73999786376953,70.48999786376953,360200.0,-0.01432664693808805,-1.25413819702328,-2.1666422136799395,74.52380449593679,68.99542177656166,-2.640407531784973,-6.061574999874033,-3.5952037593662567,-2.788700448548468,13.49064601402407,2.0400009155273438,2.5403011072306185,5.0440027236938505,-2.4636094368818107,12.551614884269512,1.29019664340602,8.797808803981681,-4.126006092798917,68.76976543810078,-13.751434848824175,3.753806080287829,12,-1.7400035858154297,-5.110004425048828,-2.705002784729004,-0.29500389099121094,4.549995422363281,1,0.04811042749669148,-2.204070034487859,69.80000305175781,1.0358752065578614,69.36000061035156,-2.9760518982137145,68.66999816894531,0.04811042749669148
839,2010-12-08,68.43000030517578,69.62000274658203,67.84999847412111,68.80000305175781,313300.0,-0.005377946659445354,-1.3137213836572317,0.21893720853591922,71.92027933882319,70.5692741072054,-1.7541185400498733,-5.397293387957816,-3.5002770598750885,-2.3070530396344964,14.006651252675079,1.7700042724609233,3.0135890894937916,4.311499977111822,-3.370502453009223,11.993502407232874,0.4704987620512924,8.152501192172345,-2.656923018556043,37.83070812106924,-42.588692677131526,3.841001215060525,12,-1.3700008392333984,-4.740001678466797,-2.2849998474121094,0.07499885559082031,6.769996643066406,2,0.08928833235573475,-1.25413819702328,68.80000305175781,-2.204070034487859,69.80000305175781,1.0358752065578614,69.36000061035156,0.08928833235573475
840,2010-12-09,67.44999694824219,69.31999969482422,66.87999725341797,68.76000213623047,495700.0,-0.014321253142818846,1.0082322098554184,3.5405282800998,66.06387301093844,71.08606352916095,-0.39908223390712294,-3.926304564296018,-2.820145979060115,-1.2215669439266605,13.683291172883768,2.44000244140625,3.18555335541609,2.8919967651367244,-4.47439857028499,10.258392100558439,-0.7912009025741327,6.5751944328475815,-0.7756737929405659,14.615371072086011,-62.414435408571286,3.683197667710857,12,-0.3899974822998047,-3.759998321533203,-1.229996681213379,1.055002212524414,7.7700042724609375,3,0.09488512698955276,-1.3137213836572317,68.43000030517578,-1.25413819702328,68.80000305175781,-2.204070034487859,69.80000305175781,0.09488512698955276
841,2010-12-10,68.11000061035156,68.86000061035156,67.65000152587889,68.86000061035156,444300.0,0.009785080681557812,2.2266642252604547,0.572516816633179,65.56573299620935,72.63180158511084,-0.8121441759621746,-3.9948766667495192,-3.683111116861184,-1.7536152573360795,12.86586794994841,1.410003662109375,3.6012800493172463,3.0465003967285185,-3.793808785967542,9.886809579424579,-0.3736541946195189,6.466654988076549,-1.2300033569335938,31.538535274198377,-42.2345027134981,3.420154591348032,12,-1.0500011444091797,-4.420001983642578,-1.9650001525878906,0.39499855041503906,5.040000915527344,4,0.09117602450188267,1.0082322098554184,67.44999694824219,-1.3137213836572317,68.43000030517578,-1.25413819702328,68.80000305175781,0.09117602450188267
842,2010-12-13,72.4800033569336,72.7300033569336,66.13999938964844,68.0,2825300.0,0.06416095591574345,1.6465861546498677,-5.973337809244792,70.16426430590974,73.98975299968089,-4.601603812391446,-7.642265997918969,-8.182722617834031,-5.987314458946429,12.769170234987598,6.590003967285156,3.8634403470097425,6.709003067016596,-0.12597019198049964,13.543976326013691,3.2915164375180552,10.126489696515144,-1.7000045776367188,96.20637557669042,24.442641944036694,3.417486629498546,12,-3.895000457763672,-7.81500244140625,-6.360002517700195,-3.975004196166992,-1.5400009155273438,0,0.02373059480748574,2.2266642252604547,68.11000061035156,1.0082322098554184,67.44999694824219,-1.3137213836572317,68.43000030517578,0.02373059480748574
843,2010-12-14,70.83999633789062,73.87999725341797,70.61000061035156,73.05000305175781,1237900.0,-0.022627027360451746,-1.4494373674856127,-0.4933047004187649,67.55099427251079,73.13762805722598,-2.0447653658609113,-5.414294215417257,-6.547048788271326,-4.241830058090699,12.83714559898895,3.2699966430664062,3.925063589349705,4.519496154785159,-2.0740020489504047,11.11299435852073,1.22274705291737,7.816245256652941,-4.6999969482421875,60.723491543099684,-9.875788043798437,3.296749101867784,12,-0.8299980163574219,-5.599998474121094,-5.787496566772461,-2.5449981689453125,0.1300048828125,1,0.0345850466444233,1.6465861546498677,72.4800033569336,2.2266642252604547,68.11000061035156,1.0082322098554184,67.44999694824219,0.0345850466444233
844,2010-12-15,69.68000030517578,72.79000091552734,69.65000152587889,70.5,777400.0,-0.016374874261454342,-6.136384522684317,0.3710394586943764,62.267926670589205,71.0603505182381,-0.4631748647713607,-3.727109343232655,-5.447186139198877,-3.040790248862521,13.05208533811705,3.1399993896484517,4.26730671347795,2.9035001754760685,-3.2600038463590124,9.067004197311142,-0.17825183544147194,5.985252186393609,-3.5400009155273438,45.736458560252025,-20.96556592580945,3.081752010917537,12,0.3299980163574219,-4.44000244140625,-5.130001068115234,-1.3850021362304688,1.6599960327148438,2,0.052669319071066534,-1.4494373674856127,70.83999633789062,1.6465861546498677,72.4800033569336,2.2266642252604547,68.11000061035156,0.052669319071066534
845,2010-12-16,68.95999908447266,70.01000213623047,68.30000305175781,69.77999877929689,594000.0,-0.010332968104904583,1.6718601920452039,1.0000000000000173,57.63495679099756,68.42500894395482,0.3378137783585373,-2.5229293223299294,-4.675065296932701,-2.2651530936995528,13.376299251536333,1.7099990844726562,4.674254889157851,1.7939989089965849,-3.8394969938564856,7.427494811849655,-1.0227490424299504,4.61074686042312,-2.665199737548832,36.43411464006301,-25.008683158886917,2.8167479514265357,12,1.0499992370605469,-3.720001220703125,-4.987499237060547,-0.6650009155273438,0.5100021362304545,3,0.09048720920262543,-6.136384522684317,69.68000030517578,-1.4494373674856127,70.83999633789062,1.6465861546498677,72.4800033569336,0.09048720920262543
846,2010-12-17,70.05000305175781,70.18000030517578,68.55000305175781,69.34999847412111,497700.0,0.01580632224124523,2.395830849804099,-0.8536644367736632,60.77073739276363,66.27361880829764,-0.7197049523494599,-3.1498716730145873,-5.703399948829571,-3.2672302107298776,14.070546163021607,1.6299972534179688,4.5660348617188475,2.4875026702880803,-2.753196503405235,7.728201843981388,-0.13284691655857728,5.107852257134738,-3.6034997467041023,50.51685712229804,-8.956503232227178,2.6203495868466544,12,-0.040004730224609375,-4.810005187988281,-6.837503433227539,-2.3950042724609375,-0.1300048828125,4,0.07380439605584832,1.6718601920452039,68.95999908447266,-6.136384522684317,69.68000030517578,-1.4494373674856127,70.83999633789062,0.07380439605584832
847,2010-12-20,68.0,70.7300033569336,67.76000213623047,70.25,868600.0,-0.029264853139879587,-1.1758284752924606,-3.2142646946627935,60.83084821808415,64.75217922186955,1.1712899166862343,-0.7458923964492783,-3.6449034811785737,-1.1114277645905872,14.968621308420182,2.970001220703125,4.0938659662775905,0.18849964141845987,-4.596905533656695,4.973904816493615,-2.204202946119125,2.5812022289560446,-1.404826815979007,3.92153685050364,-58.62461654587993,2.3927025875375785,12,2.009998321533203,-2.295001983642578,-6.207500457763672,-1.2950019836425781,2.1299972534179688,0,0.07573531655704269,2.395830849804099,70.05000305175781,1.6718601920452039,68.95999908447266,-6.136384522684317,69.68000030517578,0.07573531655704269
848,2010-12-21,68.98999786376953,69.27999877929689,67.77999877929689,68.34999847412111,549800.0,0.014558792114257812,1.4590139330114242,-0.28444417317707704,56.363621078118165,63.02366163734678,0.2358826272347443,-1.4876786730475544,-4.594418903841856,-1.987198657840878,16.12248017403258,1.5,3.5512649782196775,0.9724977493286104,-3.6310070472098346,5.576002545867048,-1.329254648940605,3.274250147597826,-2.2491281983605944,24.45320131292356,-32.4652772369544,2.301752398269219,12,1.0200004577636719,-2.8999996185302734,-7.5449981689453125,-2.2849998474121094,-1.8499984741210938,1,0.028265033164478037,-1.1758284752924606,68.0,2.395830849804099,70.05000305175781,1.6718601920452039,68.95999908447266,0.028265033164478037
849,2010-12-22,69.25,69.52999877929689,66.69999694824219,68.76000213623047,578600.0,0.003768693205990159,4.390503178928128,0.7656223922943212,51.7661413452058,61.435024785598706,0.11670220993634928,-1.4029784066690638,-4.810082691187191,-2.127747527689422,17.16570957971062,2.8300018310547017,3.0247851330874482,0.9679998397827205,-3.24525627898835,5.181255958553791,-1.1386282196028077,3.0746278991682487,4.629997253417969,63.27540934570946,8.452088592397999,2.106628059385535,12,0.7599983215332031,-2.305002212524414,-7.805000305175781,-2.545001983642578,-1.4700012207031108,2,0.02483756275383575,1.4590139330114242,68.98999786376953,-1.1758284752924606,68.0,2.395830849804099,70.05000305175781,0.02483756275383575
850,2010-12-23,69.86000061035156,69.95999908447266,69.01000213623047,69.26999664306639,365400.0,0.008808673073668727,1.4050527779655615,1.2040949785909203,51.52998524550362,59.87549725774251,-0.12906043252269228,-1.7008770530327126,-5.372256066794165,-2.6441919310254036,18.144761611102428,0.9499969482421875,2.676485947250981,1.324500465393072,-2.604622529872728,5.253623460658872,-0.6400610322398279,3.289061963025972,3.8763966369628946,78.41187684700154,26.424753844226373,1.9645614976329022,12,0.14999771118164062,-2.69000244140625,-8.415000915527344,-3.1550025939941406,-1.0999984741210938,3,0.021185166255491827,4.390503178928128,69.25,1.4590139330114242,68.98999786376953,-1.1758284752924606,68.0,0.021185166255491827
851,2010-12-27,69.58999633789061,69.80999755859375,68.41000366210939,69.80999755859375,547600.0,-0.0038649337260519,11.72714662227758,-0.3728809175901771,49.350629742412806,57.56287119513174,0.41678873691009244,-1.2093451733394005,-5.045292469701593,-2.287957946266218,18.68213453328853,1.4499969482421733,2.403299068007641,0.8744962692260572,-2.8900171637448295,4.639009702196944,-1.0077604472593862,2.7567529857115005,4.005672903442402,71.71202962396386,23.56224523495012,1.8822567164854458,12,0.7000007629394673,-1.7349967956542827,-8.144996643066392,-2.884998321533189,0.09000396728517046,0,-0.001724315612906091,1.4050527779655615,69.86000061035156,4.390503178928128,69.25,1.4590139330114242,68.98999786376953,-0.001724315612906091
852,2010-12-28,68.93000030517578,70.4000015258789,68.51999664306639,69.87999725341797,499300.0,-0.009484064771468792,-1.124294174949766,4.318143986683034,50.41060344416261,55.65838332531527,0.5814004235395629,-0.31006833887934704,-4.357398638376807,-1.5652922613861477,19.10476194752194,1.8800048828125142,2.309726642523117,0.05250034332274822,-3.432275923433238,3.5372766100787345,-1.689887790055252,1.7948884767007485,4.527755490295419,60.270286431860306,14.120359806112866,1.7423881333779954,12,0.8149986267089844,-1.0750007629394531,-7.4850006103515625,-2.2250022888183594,-0.29000091552734375,1,0.014362365579377423,11.72714662227758,69.58999633789061,1.4050527779655615,69.86000061035156,4.390503178928128,69.25,0.014362365579377423
853,2010-12-29,69.81999969482422,70.54000091552734,68.77999877929689,69.20999908447266,408700.0,0.012911640587670359,-1.394558741099074,-0.6421079683258646,54.25075710559348,54.767586706982414,-0.5235590315130878,-0.7502280283454184,-5.133791076486446,-2.4165093675191827,20.201920276121367,1.7600021362304545,2.2115617387214996,0.6324996948242188,-1.8386986052937289,3.1036979949421664,-0.603099455234755,1.8680988448831926,3.5026009237024027,81.24998758237851,32.64125892234268,1.235599150058972,12,-1.1049995422363281,-1.3700008392333984,-8.375,-3.115001678466797,-0.3000030517578267,2,0.004439953594223889,-1.124294174949766,68.93000030517578,11.72714662227758,69.58999633789061,1.4050527779655615,69.86000061035156,0.004439953594223889
854,2010-12-30,70.18000030517578,70.9000015258789,69.20999908447266,69.20999908447266,311300.0,0.0051561244904767545,-2.484536731162498,1.5901643444980864,58.67768635125729,54.88344554701128,-0.8997994587448943,-0.8796743935192666,-5.299834421662993,-2.767334464188309,20.7645639052052,1.69000244140625,1.62174088194665,0.8175003051757841,-1.3873938715011178,3.022394481852686,-0.28494678316266686,1.919947393514235,3.0101482399451527,71.08426351767461,17.42478829964662,1.1024470883384505,12,-1.3800010681152344,-1.7000007629394531,-8.857500076293945,-3.4750022888183594,-0.220001220703125,3,-0.04331719724006822,-1.394558741099074,69.81999969482422,-1.124294174949766,68.93000030517578,11.72714662227758,69.58999633789061,-0.04331719724006822
855,2010-12-31,66.63999938964844,70.5999984741211,64.87000274658203,70.31999969482422,1555200.0,-0.05044173411418851,1.7028295351285212,-3.793809973257826,46.05051056635395,53.24786478852131,2.5440333838779594,2.63557359367708,-1.6462112014336299,0.7618291789912064,20.16133897723212,5.7299957275390625,1.0746301469953323,-2.6210006713867244,-5.126523333712626,-0.11547800906082273,-3.873762002549668,-1.3682393402237807,6.420346123534927,29.35318410251479,-25.984784737167132,1.2527613311629484,12,1.2450027465820312,1.9699993133544922,-5.317499160766602,0.06499862670898438,2.4599990844726705,4,0.017106833734838345,-2.484536731162498,70.18000030517578,-1.394558741099074,69.81999969482422,-1.124294174949766,68.93000030517578,0.017106833734838345
856,2011-01-03,70.11000061035156,70.55000305175781,68.75,69.43000030517578,973300.0,0.0520708471261202,1.3076885456759573,-0.1847826763001586,43.308862712796824,51.30097751015605,-1.0242757076759972,-0.8172599084776095,-4.940260602745923,-2.6639734755069924,19.52551502458902,3.910003662109375,0.7957395857816891,0.8115005493164062,-1.7225490048146241,3.3455501034474366,-0.45552422774910895,2.0785253263819214,2.6227311921677483,86.8988213025897,35.213134839944644,1.267024777065518,1,-2.2249984741210938,-1.5000019073486328,-8.555000305175781,-3.4050025939941406,-1.3300018310546733,0,-0.019255433780751785,1.7028295351285212,66.63999938964844,-2.484536731162498,70.18000030517578,-1.394558741099074,69.81999969482422,-0.019255433780751785
857,2011-01-04,70.63999938964844,71.33000183105469,68.98000335693361,70.44000244140625,732800.0,0.007559531802637354,1.9746781654707344,0.2941130271853157,49.3975997749789,50.526975143140575,-1.2744283560965073,-1.3503339540745714,-5.337391356100298,-3.1590167048653512,18.591937869897052,2.3499984741210795,0.696811603199393,1.29949951171875,-1.296632000433135,3.895631023870635,0.001433755642807455,2.5975652677946925,1.7782232506333884,89.31884614249019,37.17456892932523,1.2980657560759419,1,-2.539997100830078,-2.030000686645508,-8.63499927520752,-3.9350013732910156,-0.220001220703125,1,-0.013590021132040553,1.3076885456759573,70.11000061035156,1.7028295351285212,66.63999938964844,-2.484536731162498,70.18000030517578,-0.013590021132040553
858,2011-01-05,72.11000061035156,72.29000091552734,69.61000061035156,70.52999877929688,480200.0,0.020809756984773387,1.762883435582822,7.900129701686122,57.185093679968986,51.129080958114265,-2.5203572978017803,-2.697970257953415,-6.718534626395467,-4.570948761980048,17.41378403255851,2.6800003051757812,0.4622737922680358,2.6040008544921847,-0.25569043288506066,5.46369214186943,1.174155210803562,4.033846498180807,-7.239997863769531,97.57411927769564,42.7761190039463,1.4298456436886238,1,-3.529998779296875,-3.500001907348633,-9.520001411437988,-5.405002593994141,0.0,2,-0.04812094288354507,1.9746781654707344,70.63999938964844,1.3076885456759573,70.11000061035156,1.7028295351285212,66.63999938964844,-0.04812094288354507
859,2011-01-06,74.54000091552734,75.87999725341797,71.86000061035156,71.93000030517578,1072300.0,0.03369852010272978,-1.9236339222301135,1.6518972060996455,64.98388485930698,52.62395869298131,-4.605360696073731,-4.897870972499518,-9.002850573321382,-6.9516317688335505,17.05001718036706,4.019996643066406,0.44553934981979637,4.728501129150388,1.1401720878666026,8.316830170434173,2.934336608508488,6.5226656497922875,-9.521598205566406,87.82927332925877,29.43983414438261,1.7941645206418928,1,-4.165000915527344,-4.380001068115234,-11.837501525878906,-7.835002899169922,-1.80999755859375,3,-0.06734644768987708,1.762883435582822,72.11000061035156,1.9746781654707344,70.63999938964844,1.3076885456759573,70.11000061035156,-0.06734644768987708
860,2011-01-07,73.8499984741211,75.31999969482422,72.16000366210938,74.76000213623047,609200.0,-0.009256807525240052,2.1132984560802175,-0.34866032540383163,60.42808336051635,53.854786872770596,-3.6764774753059015,-3.903971067250552,-8.248904376071366,-6.251430475939159,17.113672654021695,3.1599960327148438,0.4855381817187805,3.718498611450201,-0.1161433531803624,7.553140576080764,1.8011776291349264,5.635819593765476,-8.397131982421868,71.52875790627077,11.6418549895944,1.9173209823152797,1,-3.4749984741210938,-3.4749984741210938,-10.757497787475586,-7.145000457763672,-1.7699966430664062,4,-0.052674332701734494,-1.9236339222301135,74.54000091552734,1.762883435582822,72.11000061035156,1.9746781654707344,70.63999938964844,-0.052674332701734494
861,2011-01-10,74.31999969482422,75.94999694824219,73.69000244140625,75.93000030517578,336900.0,0.0063642685228737506,1.7393974143192705,1.7692243200643885,68.99037568791755,55.91920601096559,-3.8051169850043607,-4.094824323710128,-8.63077349704831,-6.718934525040282,17.252814321609065,2.2599945068359375,0.644383652737389,3.877999877929682,-0.261034904560816,8.01703466042018,1.8084824866844258,5.947517269174938,-8.45004797265625,76.61407816141269,9.24938667381275,2.0695173912452516,1,-3.9099998474121094,-3.9099998474121094,-9.552499771118164,-7.615001678466797,-1.470001220703125,0,-0.07023683049162666,2.1132984560802175,73.8499984741211,-1.9236339222301135,74.54000091552734,1.762883435582822,72.11000061035156,-0.07023683049162666
862,2011-01-11,74.19999694824219,75.94999694824219,74.0,75.0,179900.0,-0.0016146763599944602,-2.2500031789224724,0.4968961170661435,66.51869103491182,57.282309780889854,-3.194931669655432,-4.0468406650417705,-8.426406841360276,-6.5621389705097215,16.255412863026965,1.9499969482421875,0.7802682070565936,3.6719974517822322,-0.7096943035239747,8.05368920708844,1.4811515741291288,5.862843329435336,-7.725242512509766,72.39746039692129,-0.3789187962479872,2.190845877653106,1,-3.789997100830078,-3.789997100830078,-9.134997367858887,-7.494998931884766,-0.21999359130859375,1,-0.07304580042942577,1.7393974143192705,74.31999969482422,2.1132984560802175,73.8499984741211,-1.9236339222301135,74.54000091552734,-0.07304580042942577
863,2011-01-12,73.29000091552734,74.88999938964844,72.88999938964844,74.88999938964844,334500.0,-0.012264097980349109,1.5000023841880648,1.9999904632932155,62.30206908920767,57.68501897399544,-1.9455476227708601,-3.1029765678011927,-7.384142921892433,-5.651563903227313,14.731412300867685,2.0,0.9787836891319728,2.639501190185541,-1.9125947116186666,7.191597091989749,0.3634532392834302,4.915549141087652,-6.24673192904433,34.96336395042568,-37.40316189454594,2.2760479509021048,1,-2.8800010681152344,-2.8800010681152344,-8.125001907348633,-6.585002899169922,-0.48999786376953125,2,-0.03915954032924551,-2.2500031789224724,74.19999694824219,1.7393974143192705,74.31999969482422,2.1132984560802175,73.8499984741211,-0.03915954032924551
864,2011-01-13,73.3499984741211,73.98999786376953,72.56999969482422,73.11000061035156,316000.0,0.0008186322532988122,-1.151512874606248,-0.14999880790596762,60.995580528557824,59.345582303129206,-1.6858811693252136,-3.029240405912489,-7.278789511181799,-5.6855591254628735,13.526547155830245,1.4199981689453125,1.2335996849352426,2.5159988403320312,-2.1654195516428274,7.19741723230689,0.17528964434460192,4.856708036319461,-5.772325809932525,31.398335621484737,-38.54272911362109,2.340709195987433,1,-1.0,-2.9399986267089844,-7.97499942779541,-6.645000457763672,-4.499999999999986,3,-0.016905220034967305,1.5000023841880648,73.29000091552734,-2.2500031789224724,74.19999694824219,1.7393974143192705,74.31999969482422,-0.016905220034967305
865,2011-01-14,75.19999694824219,75.56999969482422,72.13999938964844,73.52999877929688,461800.0,0.025221520280928056,1.8464689569588837,6.958387640270846,66.07450312739653,61.8750979047514,-2.4517819993470624,-4.624905802628149,-8.977216346196599,-7.463884948004107,13.068147768172834,3.4300003051757812,1.417629447652331,4.053997421264654,-0.9239042099429753,9.031899052472284,1.5650466056608394,6.542948236868469,-7.1199848270103985,80.31494801595565,10.16011017670678,2.488950815603816,1,-2.734996795654297,-4.789997100830078,-9.824997901916504,-8.494998931884766,-8.149993896484375,4,-0.03284566079182971,-1.151512874606248,73.3499984741211,1.5000023841880648,73.29000091552734,-2.2500031789224724,74.19999694824219,-0.03284566079182971
866,2011-01-18,75.22000122070312,79.37000274658203,75.19999694824219,75.25,1430600.0,0.0002660142722439307,-118.13055797733217,-0.017963360592078214,68.70909867422858,64.02082000466804,-1.867044327906214,-4.466739565983858,-8.74622233620849,-7.374169185251986,12.931170707206796,4.170005798339844,1.5181627499144525,3.8155017852783146,-1.4513255741347137,9.082329144691343,1.1820881055718075,6.448915464984822,-6.667790009850705,42.600282171390106,-27.614984859177895,2.633413679706514,1,-0.7299995422363281,-3.0999984741210938,-9.845002174377441,-8.515003204345703,-8.120002746582017,1,-0.041744208171911046,1.8464689569588837,75.19999694824219,-1.151512874606248,73.3499984741211,1.5000023841880648,73.29000091552734,-0.041744208171911046
867,2011-01-19,73.1500015258789,75.52999877929688,72.56999969482422,75.51000213623047,917000.0,-0.02751927228438389,1.4666721767989521,78.66988809766022,59.2551440084886,64.25082559672576,0.6665352197178578,-2.0987354713168713,-6.42991825437764,-5.216868808650489,12.736242825972125,2.9599990844726562,2.1395672299648396,1.488002014160159,-3.5777243049789007,6.553728333299219,-1.0448611454093708,4.020865173729689,-3.7323669921681244,13.969594291569365,-52.58406387902973,2.5328631595695295,1,2.4650001525878906,-1.029998779296875,-7.775002479553223,-6.725002288818359,-6.900001525878906,2,-0.004101203629526595,-118.13055797733217,75.22000122070312,1.8464689569588837,75.19999694824219,-1.151512874606248,73.3499984741211,-0.004101203629526595
868,2011-01-20,70.94000244140625,72.58000183105469,69.16000366210939,72.58000183105469,940100.0,-0.030211880223827592,3.1707310265260946,0.6949148158924127,51.91532758129399,62.79876367694654,3.0096092803881476,0.2791560004295235,-4.11930007074551,-2.9645857784825864,12.09727264081008,3.989997863769517,2.553256330263565,-0.8194972991943388,-5.741715048975578,4.102720450586901,-3.2806061740849657,1.6416115756962881,8.430000305175781,17.43387795209386,-46.54127546195684,2.4611088748906225,1,3.325000762939453,1.1800003051757812,-4.315000534057617,-4.515003204345703,-5.160003662109361,3,0.04285312673957509,1.4666721767989521,73.1500015258789,-118.13055797733217,75.22000122070312,1.8464689569588837,75.19999694824219,0.04285312673957509
869,2011-01-21,70.97000122070312,72.19999694824219,70.34999847412111,71.41000366210938,480300.0,0.0004228753631867477,-1.2023687341622895,0.2682942714390718,63.257811835698455,63.11317795196677,2.704341239472612,0.4054078295123418,-3.9192391267538795,-2.9255107815188666,11.919406298046361,1.8499984741210795,2.8220858698130513,-0.8754985809326143,-5.671590844259342,3.920593682394113,-3.273544712595978,1.5225475507307493,8.19580154418945,17.72769560132849,-48.53555889906241,2.398046131663365,1,3.295001983642578,1.1500015258789062,-3.345003128051758,-5.730003356933594,-5.500000000000014,4,0.025785568544147708,3.1707310265260946,70.94000244140625,1.4666721767989521,73.1500015258789,-118.13055797733217,75.22000122070312,0.025785568544147708
870,2011-01-24,71.33999633789062,71.66000366210938,70.04000091552734,70.88999938964844,333700.0,0.005213401589734934,1.972450479456849,-1.0227146622277707,54.64851143140866,61.51963747902134,2.1689475776137925,0.16018825403946835,-3.96889223601535,-3.242740019828773,11.538682592540747,1.6200027465820312,2.8420777493780065,-0.5795032501220732,-5.291541295891946,4.1325347956478,-2.9355222730070096,1.7765157727628633,7.625690444946287,21.351546241532642,-40.554018665366925,2.3560190228849383,1,2.925006866455078,0.7800064086914062,-3.714998245239258,-6.099998474121094,-5.969993591308594,0,-0.034903251914620737,-1.2023687341622895,70.97000122070312,3.1707310265260946,70.94000244140625,1.4666721767989521,73.1500015258789,-0.034903251914620737
871,2011-01-25,69.47000122070311,71.2699966430664,68.73999786376953,71.12999725341797,459600.0,-0.026212436405667505,1.608253139268284,-3.688905089688411,45.984904577534444,59.23810565042386,3.6639214390429373,2.1299356127452853,-1.7724028362810174,-1.369596435758794,11.533888645293324,2.5999984741210938,2.4263173520498498,-2.4434986114502095,-7.168313818205505,2.2813165953050856,-4.805906214827857,-0.08109100807256198,9.299571899719254,10.751152555284802,-45.716923435144864,2.3624076033776467,1,4.5849990844726705,2.6500015258789205,-1.8450031280517436,-4.2300033569335795,-3.0800018310546733,1,-0.034835153683919984,1.972450479456849,71.33999633789062,-1.2023687341622895,70.97000122070312,3.1707310265260946,70.94000244140625,-0.034835153683919984
872,2011-01-26,69.91999816894531,70.30000305175781,68.51000213623047,69.48999786376953,575700.0,0.006477572194256709,2.008379440558544,-0.2590369474995267,41.91880289905994,56.973298295963005,2.841806440476134,1.8529092762346409,-1.8945834662827536,-1.8375872604464263,11.3295311024778,1.7900009155273438,2.155007165178688,-2.04300155639649,-6.655620373480502,2.5696172606875223,-4.349310964938496,0.2633078521455161,8.448391941210943,34.64363976508211,-15.93804493911756,2.306309408542006,1,4.0200042724609375,2.2000045776367188,-2.2950000762939453,-4.680000305175781,-2.9099960327148438,2,-0.04033180447188134,1.608253139268284,69.47000122070311,1.972450479456849,71.33999633789062,-1.2023687341622895,70.97000122070312,-0.04033180447188134
873,2011-01-27,70.12999725341797,70.88999938964844,69.95999908447266,70.5,441300.0,0.003003419479005842,-1.6197225475763208,-0.860470892993382,30.538354419128368,53.589162061581945,2.3874920349534676,1.7574295367228387,-1.8165686943124797,-2.072206049307937,10.980724260535148,0.970001220703125,1.6682542428313951,-1.8485023498535185,-6.4327968815326955,2.7357921818256585,-4.140649615693107,0.44364491598607003,7.6468895783027335,43.90236842377314,-1.8864612327518202,2.2921472658395867,1,3.8100051879882812,1.9900054931640625,-2.2724990844726562,-4.8899993896484375,-1.5799942016601562,3,-0.055325786473332084,2.008379440558544,69.91999816894531,1.608253139268284,69.47000122070311,1.972450479456849,71.33999633789062,-0.055325786473332084
874,2011-01-28,67.13999938964844,70.79000091552734,67.08999633789061,69.51999664306639,851600.0,-0.0426350774400438,-1.9838706204104257,6.432377260449061,25.38515059258033,49.06812289104681,4.921514169714698,4.75161870423068,1.4097481938499357,0.8776112815563977,10.798002655517683,3.700004577636733,1.146704071339741,-4.686500167846674,-9.703088377110262,0.3300880414169143,-7.194794272478461,-2.178206063214887,10.080874360342847,1.0941569282139971,-39.72695310850407,2.5082941046317924,1,6.090000152587891,4.980003356933594,0.909998893737793,-1.9000015258789062,2.3700027465820312,4,-0.020256190388962536,-1.6197225475763208,70.12999725341797,2.008379440558544,69.91999816894531,1.608253139268284,69.47000122070311,-0.020256190388962536
875,2011-01-31,67.77999877929689,68.69999694824219,67.05000305175781,68.69999694824219,560200.0,0.009532311520204173,2.5869503922511736,0.3865542985917623,26.304310448249808,44.35647975482695,3.4847606357697316,4.428453341774471,0.9987120352014642,0.1820633469375963,11.084381241976619,1.649993896484375,0.741282911779706,-4.1035007476806555,-8.89271344240565,0.6857119470443394,-6.498107095043153,-1.708894400318158,8.63040477772634,17.298503226226693,-18.210371677389368,2.3946063473624988,1,3.5100021362304545,4.340003967285142,0.6974992752075053,-2.540000915527358,1.75,0,-0.0340808144024245,-1.9838706204104257,67.13999938964844,-1.6197225475763208,70.12999725341797,2.008379440558544,69.91999816894531,-0.0340808144024245
876,2011-02-01,68.76000213623047,69.98000335693361,68.0,68.62000274658203,427900.0,0.01445859213017453,-1.8695599292348724,-0.1521735524853655,31.446105230617775,41.26658655728575,1.6673830428895826,3.522738429849653,0.2331543100848137,-0.8459587263818236,11.205826005058677,2.2000045776367188,0.354891215574753,-3.05599746704101,-7.986428522531099,1.8744335884490795,-5.521212994786055,-0.5907819392959652,6.714361370266218,44.531268626469256,13.123091746682665,2.4652155277450474,2,1.0550003051757812,3.3600006103515625,-0.17000389099121094,-3.5200042724609375,-0.48000335693357954,1,-0.049301909312510106,2.5869503922511736,67.77999877929689,-1.9838706204104257,67.13999938964844,-1.6197225475763208,70.12999725341797,-0.049301909312510106
877,2011-02-02,69.68000030517578,70.54000091552734,68.12000274658203,68.58999633789061,359700.0,0.01337984497328204,-1.3842450436906888,7.785776566757595,37.695961772892396,39.68665702301891,0.22730532596388286,2.6637012875615085,-0.48630054174034854,-1.8290722986376409,11.603276509797258,2.4199981689453125,-0.32508552859606255,-2.0879993438720703,-7.084880496485596,2.908881808741455,-4.586439920178833,0.41044123243469244,4.951927155847017,68.48957712451025,35.980736162457575,2.4984405763067614,2,-0.05500030517578125,2.44000244140625,-0.6075019836425781,-4.44000244140625,-1.9199981689453125,2,-0.04721585678987095,-1.8695599292348724,68.76000213623047,2.5869503922511736,67.77999877929689,-1.9838706204104257,67.13999938964844,-0.04721585678987095
878,2011-02-03,68.63999938964844,69.87999725341797,68.18000030517578,69.54000091552734,204800.0,-0.014925386207986224,1.1519027683214789,-0.8256864680231433,34.952066397728274,36.54157419657778,1.0133000248788164,3.6157928395978587,0.6866533303527547,-0.891927094031729,12.347016575940598,1.6999969482421875,-1.137467578143358,-2.954500198364258,-8.138834424413304,2.229834027684788,-5.546667311388774,-0.36233308533974196,5.2337356304478675,42.51329534953459,9.456511970543744,2.592167113024521,2,0.7150039672851562,3.4800033569335938,0.15999984741210938,-3.4000015258789062,-1.0699996948242188,3,-0.023747046443939657,-1.3842450436906888,69.68000030517578,-1.8695599292348724,68.76000213623047,2.5869503922511736,67.77999877929689,-0.023747046443939657
879,2011-02-04,69.51999664306639,69.65000152587889,67.59999847412111,68.84999847412111,238400.0,0.01282047292020616,3.4085711004283006,-0.7444411477980442,30.653930207599743,33.87550961615457,-0.1050587522229307,2.466905896034021,-0.018087493318816428,-1.857773655461827,11.907595657664768,2.050003051757784,-1.6467589282537745,-1.8235027313232592,-6.892185499033573,3.2451800363870547,-4.357844115178409,0.7108386525318906,3.6713651801960623,70.77349865884302,41.88957826976933,2.5343413838551547,2,-0.35999679565428266,2.600006103515639,-0.9374971389770366,-4.279998779296861,-2.1299972534179545,4,-0.01395272782144652,1.1519027683214789,68.63999938964844,-1.3842450436906888,69.68000030517578,-1.8695599292348724,68.76000213623047,-0.01395272782144652
880,2011-02-07,69.95999908447266,70.25,69.08999633789061,69.44999694824219,305200.0,0.006329149347710006,1.1284393395348447,0.7611992985493047,32.58275502290087,32.386381887861944,-0.8508787951069223,1.813511669553634,-0.3008647637799129,-2.391199346775039,11.354014208632455,1.1600036621093892,-1.8506586594046723,-1.1890003204345732,-6.150107355237651,3.7721067143685048,-3.669553837836105,1.2915531969669587,2.617226861639338,80.27206294504755,50.928706715371916,2.4805535174015354,2,-0.9899978637695312,2.160003662109375,-1.3199996948242188,-4.720001220703125,-3.970001220703125,0,-0.006432203460992603,3.4085711004283006,69.51999664306639,1.1519027683214789,68.63999938964844,-1.3842450436906888,69.68000030517578,-0.006432203460992603
881,2011-02-08,69.09999847412111,69.80999755859375,68.55000305175781,69.80999755859375,267700.0,-0.01229274759299448,2.549284877660889,-1.392149236315738,35.42113866509068,31.664419195198693,-0.054627192860948526,2.384653982672816,0.6709239707831642,-1.6208313287437761,10.637392538764603,1.4099960327148438,-2.3214396851616925,-1.7880008697509595,-6.5934913839478355,3.0174896444459165,-4.190746126849405,0.6147443873474856,2.924505182555464,51.020365795428845,18.91720979157509,2.40274525709844,2,-0.12999725341798296,4.110004425048814,-0.8524980545044087,-3.8600006103515767,-2.7999954223632955,1,0.006222869966297173,1.1284393395348447,69.95999908447266,3.4085711004283006,69.51999664306639,1.1519027683214789,68.63999938964844,0.006222869966297173
882,2011-02-09,68.77999877929689,69.76000213623047,68.45999908447266,68.59999847412111,236700.0,-0.004630965295086997,-4.652198430994957,-0.25352188349577665,40.99997329708526,32.82682129274946,0.09684167833772506,2.400875560263941,1.1109694231211762,-1.3731164569545342,9.894503780486966,1.3000030517578125,-2.6655927232787064,-1.8370006561279126,-6.4640613323308,2.790060020074975,-4.1505309942293565,0.4765296819735312,2.747054816887811,44.52828776332216,10.132948843278065,2.3135303381014465,2,0.14000320434568891,4.430004119873033,-0.53249835968019,-3.540000915527358,-3.8099975585937784,2,-0.00726955523224726,2.549284877660889,69.09999847412111,1.1284393395348447,69.95999908447266,3.4085711004283006,69.51999664306639,-0.00726955523224726
883,2011-02-10,70.41999816894531,70.5999984741211,67.62999725341797,68.16999816894531,367000.0,0.023844132287802022,1.2758624721571012,12.499978807273344,47.979413505780634,35.33729494977171,-1.6737027402164557,0.5637416844200516,-0.3207195795373252,-3.0805897901738746,9.513909404194925,2.970001220703125,-2.696746500526203,-0.053501129150390625,-4.506248517096637,4.399246258795856,-2.279874823123521,2.1728725648227396,0.6593503727966947,93.99998982747393,55.12119302686261,2.226373693973125,2,-1.5949974060058594,2.7900047302246094,-2.064997673034668,-5.180000305175781,-4.0,3,-0.03777330448565508,-4.652198430994957,68.77999877929689,2.549284877660889,69.09999847412111,1.1284393395348447,69.95999908447266,-0.03777330448565508
884,2011-02-11,72.11000061035156,72.80000305175781,70.25,70.25,409600.0,0.02399889925233656,-1.7419378655750346,0.8266669379340278,52.57871617616398,38.2566733639844,-2.8883072915024144,-1.290063668055197,-1.8771268318423893,-4.82014192167604,9.399957762218826,2.5500030517578125,-2.6567112614516475,1.6985012054443303,-2.618053609374101,6.015056020262762,-0.45977620196488544,3.856778612853546,-5.05999755859375,86.65373950590502,43.67591504472257,2.158277407409219,2,-1.9099998474121094,1.1000022888183594,-3.515000343322754,-6.870002746582031,-4.8400039672851705,4,-0.06295937979614463,1.2758624721571012,70.41999816894531,-4.652198430994957,68.77999877929689,2.549284877660889,69.09999847412111,-0.06295937979614463
885,2011-02-14,72.7300033569336,73.7699966430664,71.8499984741211,72.36000061035156,265600.0,0.008598013331496679,-1.7625733433594415,0.1989261425629835,61.91521222041594,41.6421296961842,-3.053409199504358,-2.2183352106779637,-2.4177288539623163,-5.479726232045749,8.82397510223663,1.9199981689453125,-2.4742625313788977,2.4420036315918026,-1.4145226050296316,6.298529868213237,0.5137405132810784,4.370266749902527,-5.565000305175786,83.06199691344986,34.52027362152043,1.9282631183107188,2,-2.0450057983398438,0.4799995422363281,-2.462503433227539,-6.4900054931640625,-4.720001220703125,0,-0.07342229782498799,-1.7419378655750346,72.11000061035156,1.2758624721571012,70.41999816894531,-4.652198430994957,68.77999877929689,-0.07342229782498799
886,2011-02-15,72.08000183105469,72.93000030517578,71.02999877929688,72.3499984741211,257800.0,-0.008937185423860461,1.6573442243361627,-0.7297152401179454,57.78099028186976,43.87379953051501,-2.1042212370213775,-1.9137553279341688,-1.7164868514713163,-4.860394779891351,6.950093234336861,1.9000015258789062,-1.9146160171104754,1.9490020751953097,-1.2641101201231209,5.16211427051374,0.3424459775361015,3.555558172854518,-4.650799035644539,72.47565179141681,21.2598502544342,1.606556097659215,2,-1.3950042724609375,1.1300010681152344,-1.7050018310546875,-5.840003967285156,0.9000015258789062,1,-0.08448950905355501,-1.7625733433594415,72.7300033569336,-1.7419378655750346,72.11000061035156,1.2758624721571012,70.41999816894531,-0.08448950905355501
887,2011-02-16,72.8499984741211,73.01000213623047,71.87000274658203,72.29000091552734,189400.0,0.01068252807305936,1.5908933277847135,-2.0740908191811016,59.41828518291525,46.592268284424684,-2.6566394746438107,-2.853690005409547,-2.4394238860216433,-5.67238352616431,6.155392033934814,1.1399993896484375,-1.3509456375667241,2.7339988708496037,-0.42206495528668597,5.890062696985893,1.1559669577814589,4.3120307839177485,-5.167163924804697,85.01631497722364,31.517363923917323,1.5780319130681464,2,-2.1650009155273438,0.3600044250488281,-2.4399986267089844,-6.575000762939453,0.9500045776367188,2,-0.08991071461298761,1.6573442243361627,72.08000183105469,-1.7625733433594415,72.7300033569336,-1.7419378655750346,72.11000061035156,-0.08991071461298761
888,2011-02-17,73.9800033569336,75.13999938964844,72.0999984741211,72.5,333100.0,0.015511391990130408,-1.6666599742341348,2.642874659400545,77.1860048626741,51.76249880165516,-3.2961288900760763,-3.946613137989516,-3.476030216569427,-6.8874147483433035,6.837198205468667,3.0400009155273438,-0.8605047988365868,3.712003707885742,0.1253919449009686,7.298615470870516,1.9186978263933554,5.505309589378129,-6.053682323867193,76.27819677911573,15.483235690033723,1.7933058814923881,2,-2.5950050354003906,-0.7700004577636719,-3.5700035095214844,-7.705005645751953,2.0399932861328125,3,-0.12178969623398972,1.5908933277847135,72.8499984741211,1.6573442243361627,72.08000183105469,-1.7625733433594415,72.7300033569336,-0.12178969623398972
889,2011-02-18,72.80000305175781,74.48999786376953,72.38999938964844,74.1500015258789,391900.0,-0.015950260227518442,1.0689730339190078,-0.9121590622051993,69.13109871335482,55.82342587837227,-1.7901878242667095,-2.764206488611819,-2.2024892705987043,-5.798888229799331,7.555850029718969,2.0999984741210938,-0.5497384172473261,2.4405033111572294,-1.3110932162723685,6.192099838586827,0.5647050474424304,4.316301574872028,-4.440861317296495,43.065790988034294,-22.271523428362926,1.8757982637147979,2,-1.4150047302246094,0.4099998474121094,-2.390003204345703,-6.525005340576172,5.839996337890625,4,-0.08763742603522395,-1.6666599742341348,73.9800033569336,1.5908933277847135,72.8499984741211,1.6573442243361627,72.08000183105469,-0.08763742603522395
890,2011-02-22,68.84999847412111,71.8499984741211,68.55999755859375,71.83999633789062,637500.0,-0.05425830236337237,1.1860455684908764,2.214815735785281,50.27966523625505,57.474373275168304,2.219174757462028,1.0431730036632985,1.8286784258087891,-1.9680872642482257,7.983670308996955,4.2400054931640625,-0.1637568031765113,-1.3850013732910043,-5.164752950343072,2.3947502037610633,-3.274877161817031,0.5048744152350224,6.2900009155273295,4.407307520169407,-60.93615805507157,1.8898757885260316,2,2.534999847412095,4.360004425048814,2.5300006866454936,-2.5750007629394673,11.800003051757798,1,-0.02294846573814513,1.0689730339190078,72.80000305175781,-1.6666599742341348,73.9800033569336,1.5908933277847135,72.8499984741211,-0.02294846573814513
891,2011-02-23,67.05000305175781,68.84999847412111,65.44999694824219,68.80000305175781,1167600.0,-0.026143724941981916,2.6756955155433806,0.5852846990979985,42.25104336524009,57.61338106051885,4.132359431853089,2.795920715384682,3.6693171245746328,-0.2517097725537951,8.461195155899667,3.4000015258789205,0.19275775086977376,-3.0639968872070256,-7.093549338721573,0.9655555643075218,-5.078773112964299,-1.049220661449752,7.958396301269531,16.51192673263585,-46.43283578940752,2.0147762257572737,2,3.2449951171875,5.359996795654297,4.3874969482421875,-0.7750053405761719,14.579994201660156,2,0.01431765907201532,1.1860455684908764,68.84999847412111,1.0689730339190078,72.80000305175781,-1.6666599742341348,73.9800033569336,0.01431765907201532
892,2011-02-24,67.09999847412111,68.48000335693361,65.90000152587889,68.48000335693361,1193100.0,0.0007456438491837414,2.7391198584697447,0.78857421875,45.18147499368598,57.30249900361944,4.267799400270263,2.6602163296391126,3.520504102357961,-0.37262854771482523,8.886924105141828,2.580001831054716,0.5033722820405018,-2.8730014801025305,-7.122486644883082,1.3764836846780213,-4.997744062492799,-0.7482588977122617,7.526064782714826,17.02787523384221,-46.497790543942294,2.1247425823902737,2,3.1949996948242045,3.3899993896484233,6.205003738403306,0.8850021362304545,15.84999847412108,3,0.08763047714643779,2.6756955155433806,67.05000305175781,1.1860455684908764,68.84999847412111,1.0689730339190078,72.80000305175781,0.08763047714643779
893,2011-02-25,66.25,69.0,66.08000183105469,67.98000335693361,770800.0,-0.012667637756339611,-1.8212546854440714,1.253621185316242,39.74922976620581,55.87700051362408,4.988692321706708,3.3778133341410523,4.312640932131217,0.4735940052543839,9.484655821355489,2.9199981689453125,0.7940538544103504,-3.5290000915527315,-8.091073751169333,1.0330735680638696,-5.810036921361032,-1.247963261744431,8.009020604492179,8.849590384263193,-51.53853315334406,2.2810368298083015,2,4.0449981689453125,4.0449981689453125,7.617502212524414,1.7350006103515625,19.089996337890625,4,0.1139623102152123,2.7391198584697447,67.09999847412111,2.6756955155433806,67.05000305175781,1.1860455684908764,68.84999847412111,0.1139623102152123
894,2011-02-28,65.77999877929689,67.33999633789061,64.5,66.16000366210939,1036500.0,-0.007094358048348792,1.0729974160207045,0.21965557540076114,36.92115323191687,53.0998828482353,4.9912374393524175,3.94285483046572,4.7555219320536395,0.9161310108944605,9.349261808184837,2.839996337890611,0.9917470392777687,-3.9310012817382614,-8.694782576547126,0.8327800130706038,-6.312891929142694,-1.5491106343338288,8.126660878945287,17.414952993578005,-38.786708270679746,2.38189064740443,2,4.0400009155273295,4.0400009155273295,7.412504196166978,2.2050018310546733,19.819999694824205,0,0.15567038695343327,-1.8212546854440714,66.25,2.7391198584697447,67.09999847412111,2.6756955155433806,67.05000305175781,0.15567038695343327
895,2011-03-01,65.47000122070311,67.47000122070311,64.52999877929689,67.0,1140000.0,-0.00471264159845719,1.3805676019620243,4.0262608416319035,38.23720939201681,50.92835163825164,4.6523472216123025,4.290917448350271,5.057449253493132,1.2569387142887791,9.173995798443311,2.9400024414062216,0.9586482232998037,-4.125498962402361,-9.188993882862547,0.9379959580578259,-6.657246422632454,-1.5937515021722675,7.872258858044532,21.55558268229135,-33.84320998654696,2.5317474602300933,3,4.349998474121108,4.349998474121108,7.722501754760756,2.5149993896484517,18.260002136230483,1,0.2011608053060594,1.0729974160207045,65.77999877929689,-1.8212546854440714,66.25,2.7391198584697447,67.09999847412111,0.2011608053060594
896,2011-03-02,65.37000274658203,66.87999725341797,64.56999969482422,65.01000213623047,989000.0,-0.001527393802605581,-2.7257860087368484,-0.23529470429839214,38.79028192645981,48.636351276423255,4.135308312750752,4.346785791572557,5.1129096467510635,1.3854029521581026,9.506165751739386,2.30999755859375,0.6916876753707868,-4.05599746704101,-9.453215574097214,1.3412206400151945,-6.754606520569112,-1.3573884135129077,7.4417217274407506,19.333394368489586,-35.89381793880468,2.6986090535281013,3,4.4499969482421875,4.4499969482421875,7.822500228881836,2.6149978637695312,19.199996948242188,2,0.23374633834011593,1.3805676019620243,65.47000122070311,1.0729974160207045,65.77999877929689,-1.8212546854440714,66.25,0.23374633834011593
897,2011-03-03,66.38999938964844,66.69999694824219,65.41000366210939,65.90000152587889,728700.0,0.01560343583004875,1.3243269250596008,1.3611028694952287,36.1891713816581,44.08114755631036,2.349689217166528,3.233453654378394,4.125396930819662,0.3849234292374035,10.075870218581127,1.3299942016601562,0.20771517630828384,-2.8715007781982393,-8.434137512079616,2.691135955683137,-5.6528191451389205,-0.09018241125755821,5.923021615932981,41.99998643663194,-7.978926874138729,2.781318366940687,3,3.104999542236328,3.4300003051757812,6.697502136230469,1.595001220703125,19.0,3,0.22955261340378552,-2.7257860087368484,65.37000274658203,1.3805676019620243,65.47000122070311,1.0729974160207045,65.77999877929689,0.22955261340378552
898,2011-03-04,67.01000213623047,67.30999755859375,65.45999908447266,66.19999694824219,600000.0,0.009338797292995693,1.6241186942335684,1.6530790190735216,31.139054214423325,39.85980927865131,0.7118790655979552,2.6193708760253287,3.5138368726451574,-0.20169938815567434,10.568939485507718,1.8499984741210938,-0.1886084834210351,-2.1699981689453125,-7.818081978598471,3.478085640707846,-4.994040073771885,0.6540437358812596,4.834237609016071,84.51182170343543,37.55387121441628,2.824041904826578,3,1.1649971008300781,2.80999755859375,6.020000457763672,0.9749984741210938,18.48999786376953,4,0.2378748590338189,1.3243269250596008,66.38999938964844,-2.7257860087368484,65.37000274658203,1.3805676019620243,65.47000122070311,0.2378748590338189
899,2011-03-07,68.55000305175781,69.12000274658203,66.73999786376953,67.0,970200.0,0.022981657460576344,-1.299513489606369,1.9135717582345129,35.52630953267831,38.22054753380946,-1.6700019185191906,1.0571764695503845,1.9919657323047772,-1.6990264646640014,10.578654711939103,2.3800048828125,-0.6847759080241076,-0.5814975738525447,-6.233945493960675,5.070950346255593,-3.40772153390661,2.2447263862015205,2.8535823087739374,87.5817167286381,43.3239047036476,2.8262239600540684,3,-1.7400016784667969,1.2699966430664062,4.479999542236328,-0.10000228881835938,14.169998168945312,0,0.24493059866759959,1.6241186942335684,67.01000213623047,1.3243269250596008,66.38999938964844,-2.7257860087368484,65.37000274658203,0.24493059866759959
900,2011-03-08,69.51000213623047,70.27999877929689,67.04000091552734,67.04000091552734,557900.0,0.014004362388544633,-1.623478755081124,1.5935460371526171,41.288132121526246,38.11355739561903,-2.823449848065934,0.06507249044122432,1.041960341398422,-2.6125716419273175,10.799085676374517,3.2399978637695455,-1.557898902359284,0.40100135803223225,-5.2411338184268175,6.043136534491275,-2.4200662301972926,3.222068946261757,1.4793681026693832,86.5149427928931,43.933452372209345,2.821067588229522,3,-2.1200027465820312,0.30999755859375,3.164999008178711,-0.6750011444091797,15.829994201660156,1,0.23147742545535177,-1.299513489606369,68.55000305175781,1.6241186942335684,67.01000213623047,1.3243269250596008,66.38999938964844,0.23147742545535177
901,2011-03-09,69.52999877929689,70.44000244140625,68.70999908447266,69.5,583000.0,0.00028768008131008216,-1.1490716783713855,0.012145248773743351,38.142851771137735,37.33148814866922,-2.7431337878110043,0.08320826281504878,1.041100179382127,-2.5799378895309673,10.844677277558915,1.7300033569335938,-2.2966918493119834,0.39949798583985796,-5.245769014925173,6.044764986604889,-2.4231355145426505,3.2221314862223664,1.0700092452689773,81.90847151186448,42.84840901137919,2.8226335003825143,3,-2.059997558593764,0.29000091552732954,2.1750030517577983,0.16000175476072798,15.700004577636705,2,0.20422846004514628,-1.623478755081124,69.51000213623047,-1.299513489606369,68.55000305175781,1.6241186942335684,67.01000213623047,0.20422846004514628
902,2011-03-10,68.27999877929689,69.30999755859375,67.26000213623047,68.93000030517578,483800.0,-0.017977851602842265,1.907803106957919,-21.667599186154064,29.8158299270291,36.22777705542737,-1.4618805435910645,1.3637490110606763,2.317383004033644,-1.2952189461159236,10.904442214846565,2.2699966430664205,-2.504615946384135,-0.8255020141601364,-6.481722431333125,4.830718403012845,-3.6536122227466308,2.002608194426358,2.160003662109361,56.62646172513085,21.354116906043217,2.828110208586492,3,-0.8099975585937642,1.5400009155273295,2.6875038146972514,1.6350021362304545,17.880004882812486,3,0.2385764675857991,-1.1490716783713855,69.52999877929689,-1.623478755081124,69.51000213623047,-1.299513489606369,68.55000305175781,0.2385764675857991
903,2011-03-11,67.76000213623047,68.31999969482422,67.12000274658203,67.59999847412111,354600.0,-0.0076156510305048775,-1.1428610354223434,-0.24615890230875026,31.27783442833612,35.600741632807285,-0.7880350711129296,1.7647261302629005,2.8294702301344046,-0.7061308001025282,11.379032871321678,1.1999969482421875,-2.428848178994002,-1.2124988555908232,-6.863667789686943,4.438670078505297,-4.038083322638883,1.6130856114572367,2.6800003051757812,27.567648932813988,-6.441327466871591,2.8255844670480585,3,-0.27500152587890625,2.05999755859375,3.112499237060547,2.8400001525878906,19.639999389648438,4,0.2601829500827513,1.907803106957919,68.27999877929689,-1.1490716783713855,69.52999877929689,-1.623478755081124,69.51000213623047,0.2601829500827513
904,2011-03-14,67.56999969482422,68.04000091552734,66.83999633789061,67.40000152587889,341700.0,-0.002804050109447398,1.1621692212523453,1.0624642380318445,43.40205569311212,36.17461344404009,-0.354721570949053,1.6834765117814925,2.9975866632894963,-0.4108755558102075,11.533823369599617,1.200004577636733,-2.4264544077745995,-1.1755012512207088,-6.658242587146788,4.30724008470537,-3.916871919183748,1.5658694167423306,2.5136026000976557,20.27783664646325,-16.753654765649394,2.741370667963038,3,-0.06499862670898438,2.25,3.1675033569335938,3.0300025939941406,22.98000335693358,0,0.26535445295479554,-1.1428610354223434,67.76000213623047,1.907803106957919,68.27999877929689,-1.1490716783713855,69.52999877929689,0.26535445295479554
905,2011-03-15,67.38999938964844,67.98999786376953,65.06999969482422,65.66000366210939,409900.0,-0.002663908627922762,-1.0068690682187615,10.176555066869184,52.10394123090287,37.653908922311544,0.14111124433286193,1.5208811728578553,3.2672803690676915,-0.14699657522319853,11.581718030792098,2.9199981689453125,-2.250768908116015,-1.0885013580322322,-6.265830328653848,4.088827612589384,-3.677165843343033,1.5001631272785687,2.3585867675781174,43.202951735934995,3.428157752827154,2.5886644853108063,3,0.3650016784667969,2.4300003051757812,3.250001907348633,3.805002212524414,21.830001831054688,1,0.22748185146013644,1.1621692212523453,67.56999969482422,-1.1428610354223434,67.76000213623047,1.907803106957919,68.27999877929689,0.22748185146013644
906,2011-03-16,65.98999786376953,67.91000366210939,64.98000335693361,67.20999908447266,521100.0,-0.020774618468003103,1.2366325966046174,-0.7052047593427296,44.11452029436698,38.534503245945864,1.8308402112383675,2.5731693580467265,4.630690813555034,1.339334208837414,12.022198576072944,2.9300003051757812,-2.002263209381539,-2.184002685546872,-7.182737718507298,2.8147323474135604,-4.683370202027092,0.31536483093334766,3.4436731240234337,23.32553947644286,-18.528225383616782,2.499367516480216,3,1.7200050354003906,3.8300018310546875,4.555004119873047,5.235004425048828,23.95000457763672,2,0.29322623277041826,-1.0068690682187615,67.38999938964844,1.1621692212523453,67.56999969482422,-1.1428610354223434,67.76000213623047,0.29322623277041826
907,2011-03-17,66.30000305175781,66.87999725341797,65.77999877929689,66.75,302600.0,0.004697760236759718,2.0986245433053545,0.3688495885133952,50.28123203144443,40.66141189228154,1.683795628365786,1.8417207278816932,4.269856343882807,1.0921512615961717,12.454697300647819,1.0999984741210795,-1.7381528804125708,-1.5464977264404354,-6.093138121576018,3.0001426686951476,-3.8198179240082197,0.726822471127349,2.837647676767574,39.52099227922675,-6.238757322943783,2.2733201975677906,3,1.4099998474121094,3.5199966430664062,4.789999008178711,5.054998397827148,23.62999725341797,3,0.2855203534515356,1.2366325966046174,65.98999786376953,-1.0068690682187615,67.38999938964844,1.1621692212523453,67.56999969482422,0.2855203534515356
908,2011-03-18,64.97000122070311,67.44000244140625,64.90000152587889,67.44000244140625,501400.0,-0.02006035851938681,1.0566798868255671,5.4889288257434785,45.84616636618578,41.80806265156015,3.0105871890453813,2.595161367790382,5.485136382728683,2.446264274268003,12.238713814501576,2.540000915527358,-1.4922464457385303,-2.425999450683605,-6.1191538174289235,1.2671549160617133,-4.272576634056264,-0.5794222673109459,3.889390464110747,2.2292900774116324,-45.16957702984716,1.8465771833726596,3,2.7000007629394673,4.849998474121108,6.095001220703139,6.38500022888185,24.83999633789064,4,0.3261505624638026,2.0986245433053545,66.30000305175781,1.2366325966046174,65.98999786376953,-1.0068690682187615,67.38999938964844,0.3261505624638026
909,2011-03-21,66.41999816894531,66.80000305175781,64.25,65.48999786376953,397300.0,0.022317945528684158,2.0177371079801185,-0.376518156096715,54.36178604906639,43.26069086573128,1.3708325642825088,0.6774146404672479,3.8565632605553617,1.0423077133143295,12.098376166367064,2.5500030517578125,-1.2319028961670426,-0.6570022583007784,-3.352074355036976,2.038069838435419,-2.004538306668877,0.6905337900673203,2.1778300147797154,58.021374556566684,7.049740037668556,1.3475360483680972,3,0.9250030517578125,3.2750015258789062,4.597503662109375,4.935003280639648,24.380004882812486,0,0.31586877349151754,1.0566798868255671,64.97000122070311,2.0986245433053545,66.30000305175781,1.2366325966046174,65.98999786376953,0.31586877349151754
910,2011-03-22,67.26999664306639,67.97000122070311,65.68000030517578,66.38999938964844,443600.0,0.012797327575334139,1.0087670866168206,0.9462332953230854,58.16148623759396,45.48498358422641,0.18961416850078194,-0.3130742764780621,2.856428059438045,0.2057578453234754,12.96661892383755,2.2900009155273295,-0.9147886635127236,0.2719963073730298,-2.293775139443511,2.8377677541895707,-1.0108894160352406,1.5548820307813003,0.9800052859606296,81.18267881900285,25.126352132220397,1.28288572340827,3,-0.48999786376951704,2.4250030517578267,4.4350051879882955,4.085004806518569,23.970001220703125,1,0.34606819637905994,2.0177371079801185,66.41999816894531,1.0566798868255671,64.97000122070311,2.0986245433053545,66.30000305175781,0.34606819637905994
911,2011-03-23,68.01000213623047,68.31999969482422,66.58000183105469,67.19999694824219,198100.0,0.011000528171430268,1.4335629264857308,0.9204633137685141,57.13028860715964,48.51992343757424,-0.881361892283266,-1.0302952177560911,1.9566374114185123,-0.5077371380340878,12.777555453522988,1.7399978637695312,-0.742810464660991,0.9640018463134794,-1.641477532019934,3.5694812246468928,-0.3387378428532202,2.266741535480179,-3.7600021362304688,92.38335179759422,33.12180935724682,1.3027396891667051,3,-1.7250022888183594,1.68499755859375,3.937498092651367,3.895000457763672,23.389999389648438,2,0.3118658788156927,1.0087670866168206,67.26999664306639,2.0177371079801185,66.41999816894531,1.0566798868255671,64.97000122070311,0.3118658788156927
912,2011-03-24,72.9800033569336,73.37999725341797,67.93000030517578,68.51999664306639,1025200.0,0.07307750425809045,1.072244349745735,5.506145861786415,69.00063230219182,52.711345423558214,-5.715613334486321,-5.836431509538016,-3.114822900410104,-5.424134079836804,12.635566762607944,5.4499969482421875,-0.6193275569190462,5.640002822875971,1.9201772191188837,9.359828426633058,3.7800900209974344,7.499915624754507,-8.648603363037111,95.61890452557769,37.91752701620025,1.8599128018785422,3,-4.165004730224609,-3.285003662109375,-1.0325031280517578,-0.8600006103515625,19.219993591308608,3,0.23239241304942126,1.4335629264857308,68.01000213623047,1.0087670866168206,67.26999664306639,2.0177371079801185,66.41999816894531,0.23239241304942126
913,2011-03-25,73.80000305175781,74.2300033569336,72.80000305175781,73.0,594600.0,0.011235950357712854,-1.383339903106443,0.17937261154123743,67.5116680323905,55.3901912390336,-6.24552092971301,-6.389389772581808,-3.9995087046313813,-6.157114820450673,12.807470158808352,1.4300003051757812,-0.4241395596669406,6.082502365112305,1.4163952072386223,10.748609522985987,3.7494487861754635,8.415555944049146,-9.106659167480473,95.69138115693079,40.04420380186003,2.333053578936841,3,-4.560001373291016,-4.105003356933594,-1.8525028228759766,-1.6800003051757812,12.959999084472656,4,0.2185636393823127,1.072244349745735,72.9800033569336,1.4335629264857308,68.01000213623047,1.0087670866168206,67.26999664306639,0.2185636393823127
914,2011-03-28,76.0199966430664,76.47000122070312,73.52999877929688,74.0,812900.0,0.03008121273046105,1.0136963036702018,2.5249861717751627,70.0307523287259,57.38205913879171,-7.98001404757035,-8.224572066155076,-6.26165976985537,-8.261607121918075,12.726502322488631,2.94000244140625,0.08853060008652847,7.790496063232425,1.926165192002017,13.654826934462832,4.858330627617221,10.722661498847629,-10.754453190429686,95.82942966215008,42.26563610159526,2.9321654356152056,3,-5.659996032714844,-5.659996032714844,-3.7224960327148438,-3.899993896484375,9.75,0,0.18139965172946493,-1.383339903106443,73.80000305175781,1.072244349745735,72.9800033569336,1.4335629264857308,68.01000213623047,0.18139965172946493
915,2011-03-29,78.63999938964844,79.9800033569336,75.16000366210938,76.0,1835000.0,0.03446465222675066,-1.2314854387792946,1.3069325628387438,74.16445002808902,60.720940220316386,-9.874826884734077,-10.337322163137998,-8.953884630159848,-10.768861450154077,13.00467772217631,4.819999694824219,0.7072551282409449,9.751998901367188,2.4186504902837527,17.08534731245063,6.085324695825463,13.418673106908912,-12.47809931556641,89.9999715321132,38.3683385403784,3.66667420554172,3,-6.524997711181641,-6.524997711181641,-6.342498779296875,-6.519996643066406,10.260002136230469,1,0.15462873545889178,1.0136963036702018,76.0199966430664,-1.383339903106443,73.80000305175781,1.072244349745735,72.9800033569336,0.15462873545889178
916,2011-03-30,80.6500015258789,80.98999786376953,77.97000122070312,79.0,983400.0,0.02555953906193764,1.5922782476579664,0.6250007224807098,81.54002434713448,64.19413936650416,-10.71322853260908,-11.746120470780227,-11.014886439367189,-12.605700302667557,13.373851853798458,3.0199966430664062,1.2110348193772893,10.998001098632812,2.1753038499369097,19.820698347328708,6.586652474284861,15.409349722980764,-13.106291123511724,97.39665848814114,44.48023223129516,4.411348624347948,3,-8.03000259399414,-8.03000259399414,-8.352500915527344,-8.529998779296875,8.05999755859375,2,0.13130807362095953,-1.2314854387792946,78.63999938964844,1.0136963036702018,76.0199966430664,-1.383339903106443,73.80000305175781,0.13130807362095953
917,2011-03-31,81.62999725341797,82.02999877929688,79.41000366210938,80.91000366210938,798000.0,0.012151217718509244,2.447369609845956,0.4363593487739805,84.55403601285778,68.49501377168994,-10.381730528307784,-12.14870342926936,-11.968813219848656,-13.398050607774735,13.838521503629043,2.6199951171875,1.7124472923711949,11.215996932983401,1.04939715487302,21.382596711093782,6.132697043928204,16.2992968220386,-12.47273235568251,95.66628698770204,37.90991336645496,5.083299889055191,3,-8.489997863769531,-8.489997863769531,-10.277498245239258,-9.509994506835938,7.100006103515625,3,0.11968644617407298,1.5922782476579664,80.6500015258789,-1.2314854387792946,78.63999938964844,1.0136963036702018,76.0199966430664,0.11968644617407298
918,2011-04-01,82.94999694824219,84.30000305175781,80.7300033569336,81.79000091552734,892600.0,0.016170522347640492,-1.1768349557470663,1.6111199415074546,86.27357059545608,72.04076761017768,-9.926980802949942,-12.873310452511731,-13.175622194504058,-14.582776687044657,14.787296401643468,3.5699996948242188,2.5195215356825287,11.738996887207037,0.2790560996013056,23.19893767481277,6.009026493404164,17.46896728100991,-11.99054930708813,87.46512935962699,23.936571664994695,5.729970393802867,4,-7.959995269775391,-8.674995422363281,-12.557498931884766,-10.829994201660156,5.5500030517578125,4,0.11151296371682418,2.447369609845956,81.62999725341797,1.5922782476579664,80.6500015258789,-1.2314854387792946,78.63999938964844,0.11151296371682418
919,2011-04-04,85.33999633789062,87.37999725341797,83.63999938964844,83.91999816894531,1485000.0,0.028812531375253858,-2.7777837717033624,1.2241405391895714,88.33830444310313,75.39374741078981,-10.449854804070156,-14.694337353309066,-15.423292213095579,-16.759320801870984,16.809251140952952,4.430000305175781,3.389364673291638,13.289496612548831,0.2933750004444562,26.285618224653213,6.7914358064966365,19.787557418601025,-12.246059831039972,83.30603939941274,16.495649405367104,6.49806080605219,4,-8.359996795654297,-9.52499771118164,-15.044998168945312,-13.219993591308594,2.2700042724609375,0,0.01663939371074674,-1.1768349557470663,82.94999694824219,2.447369609845956,81.62999725341797,1.5922782476579664,80.6500015258789,0.01663939371074674
920,2011-04-05,85.5999984741211,86.08000183105469,83.4000015258789,84.37000274658203,1022000.0,0.0030466621442193365,1.4474861347231125,0.866195291260571,94.02783306737224,79.49347457303566,-8.757225723745151,-14.426780081641994,-15.546937080817571,-16.76195150134268,19.039508099045417,2.6800003051757812,4.538674141249928,12.744998931884766,-1.519137028289535,27.009134892059066,5.6129309517976225,19.87706691197191,-9.934571032888329,81.08395823857394,8.410622406839039,7.1320679800871485,4,-7.944999694824219,-9.78499984741211,-15.779998779296875,-13.664997100830078,1.279998779296875,1,0.00198595995298656,-2.7777837717033624,85.33999633789062,-1.1768349557470663,82.94999694824219,2.447369609845956,81.62999725341797,0.00198595995298656
921,2011-04-06,83.7300033569336,86.94000244140625,81.30000305175781,86.80000305175781,842000.0,-0.021845737739736526,2.3671653484129713,-2.495943381012046,86.57155800726437,81.44579965137704,-4.942615420758386,-12.056556332219444,-13.499218055229719,-14.632307676397886,20.97912036394152,5.6399993896484375,5.553848176627994,10.165003585815427,-4.798738918018628,25.128746089649482,2.6831323338983992,17.646874837732454,-5.955953349507496,54.203301989292044,-21.72737313060675,7.481871251917029,4,-3.640003204345703,-7.915004730224609,-13.910003662109375,-11.795001983642578,1.8599929809570312,2,0.06174606427406992,1.4474861347231125,85.5999984741211,-2.7777837717033624,85.33999633789062,-1.1768349557470663,82.94999694824219,0.06174606427406992
922,2011-04-07,84.56999969482422,85.23999786376953,83.08000183105469,84.2300033569336,464100.0,0.010032202367289855,1.5714350590372388,-0.11074800380724222,91.98802047189169,84.16539436687717,-4.431720740474532,-12.24118453232495,-14.16257233800296,-15.210403952156511,22.88771409806955,2.1599960327148438,6.591463591568626,10.190499877929682,-5.325197657288669,25.706197413148033,2.4326511103205064,17.948348645538857,-5.066879183119582,57.74435883197878,-26.372675517657434,7.7578487676091745,4,-4.115001678466797,-8.755001068115234,-14.75,-12.634998321533203,0.1699981689453125,3,0.04895352257996777,2.3671653484129713,83.7300033569336,1.4474861347231125,85.5999984741211,-2.7777837717033624,85.33999633789062,0.04895352257996777
923,2011-04-08,85.38999938964844,86.80000305175781,84.70999908447266,85.29000091552734,455100.0,0.009696106158013862,-2.3174609902452907,0.2941163270801544,91.76576036637233,86.58039525994901,-3.8384395632010495,-12.303473233085839,-14.799529467007261,-15.785346477925941,24.947164609829255,2.2300033569335938,7.742276306455452,10.128999710083008,-5.800930039392554,26.05892945955857,2.1640348353452197,18.093964584820796,-4.469041064435402,67.26974076346721,-19.315916900760413,7.964964874737782,4,-4.119998931884766,-9.575000762939453,-15.732500076293945,-13.454998016357422,1.029998779296875,4,0.039114697167805135,1.5714350590372388,84.56999969482422,2.3671653484129713,83.7300033569336,1.4474861347231125,85.5999984741211,0.039114697167805135
924,2011-04-11,85.5,86.44999694824219,84.52999877929688,85.52999877929688,365000.0,0.0012882142070245184,1.0534793393824662,-0.29999237048905164,91.4884130056038,88.50528003522842,-2.7516499104229837,-11.59585503231078,-14.625044038429849,-15.658499124143546,26.968112834043033,1.9199981689453125,8.366200090122206,9.342500305175776,-6.781911033959176,25.466911644310727,1.2802946356082998,17.40470597474325,-3.4164146677100717,74.46803905601112,-12.27226054829788,8.062205669567476,4,-2.825000762939453,-9.685001373291016,-16.502500534057617,-13.564998626708984,2.5,0,0.03508771929824572,-2.3174609902452907,85.38999938964844,1.5714350590372388,84.56999969482422,2.3671653484129713,83.7300033569336,0.03508771929824572
925,2011-04-12,82.72000122070312,85.5,82.30999755859375,84.9800033569336,536300.0,-0.03251460560581143,-1.0714237942249625,75.33646998982707,80.63308439017399,88.40450892889949,0.7464582839094049,-8.019656501394792,-11.60762981288336,-12.665153320239995,28.02999624904582,3.19000244140625,8.990636088113519,5.796001434326172,-10.028236881282595,21.620239749934946,-2.1161177234782116,13.708120592130555,4.659996032714844,25.17727522367385,-58.33559787477793,7.912119157804386,4,0.6749992370605469,-6.905002593994141,-14.405000686645508,-10.78499984741211,6.25,1,0.0591150787897301,1.0534793393824662,85.5,-2.3174609902452907,85.38999938964844,1.5714350590372388,84.56999969482422,0.0591150787897301
926,2011-04-13,85.33999633789062,86.63999938964844,83.1500015258789,83.18000030517578,1125200.0,0.03167305462432424,-2.144151296141646,-0.9557495535458084,78.53186507865223,87.73537882509886,-1.2720702314034753,-9.608292150826514,-13.986463190354726,-15.069569131365569,29.205563800829992,3.9199981689453125,9.510565681522479,7.448496627807614,-7.920552513363219,22.81754576897844,-0.23602794277779537,15.133021198393024,1.938600921630865,67.48318646625229,-13.89944298180545,7.684524570585414,4,-1.2849960327148438,-9.52499771118164,-16.734996795654297,-13.40499496459961,2.850006103515625,2,0.01804547670039658,-1.0714237942249625,82.72000122070312,1.0534793393824662,85.5,-2.3174609902452907,85.38999938964844,0.01804547670039658
927,2011-04-14,85.2300033569336,86.55000305175781,84.0999984741211,84.52999877929688,640400.0,-0.0012888796071836017,-2.141021063905748,0.32407678858414424,77.27927078193197,86.73601217915174,-0.6679563336977168,-8.440125731189966,-13.661273193460545,-14.756818302685616,30.44466048386319,2.4500045776367188,9.72981559830933,6.392003631591791,-8.287448782258565,21.071456045442147,-0.9477225753333869,13.73172983851697,1.949221908569342,65.03345714800327,-13.938611613843136,7.339726206925181,4,-0.8900032043457031,-9.41500473022461,-16.585002899169922,-13.295001983642578,0.9699935913085938,3,0.00422378231582865,-2.144151296141646,85.33999633789062,-1.0714237942249625,82.72000122070312,1.0534793393824662,85.5,0.00422378231582865
928,2011-04-15,86.16000366210938,86.26000213623047,84.51000213623047,85.4800033569336,524300.0,0.010911653978013414,2.9772851408407965,0.9714226547939532,75.78844591875502,85.34158345422418,-1.2233840807480902,-8.11741196218999,-14.32730543414823,-15.506133677699381,31.398664627305244,1.75,9.65478109747363,6.2625038146972685,-7.211835024756027,19.736842654150564,-0.4746656050293723,12.99967323442391,0.9218370492553731,88.91465301246427,11.576124251864286,6.737169419726644,4,-2.0400009155273438,-10.34500503540039,-17.515003204345703,-14.22500228881836,-0.25,4,-0.01648103224215991,-2.141021063905748,85.2300033569336,-2.144151296141646,85.33999633789062,-1.0714237942249625,82.72000122070312,-0.01648103224215991
929,2011-04-18,87.4000015258789,89.0,84.51000213623047,85.38999938964844,798400.0,0.01439180374959581,-1.3819638524226892,2.955884167891483,73.96065013545532,83.11189646178896,-2.391982795338791,-8.121441618792318,-15.311853182274533,-16.541871571312996,32.369813017126155,4.489997863769531,9.46569980465057,6.453501510620114,-5.815724321014756,18.722727342254984,0.3188885948026723,12.588114426437556,-5.090003967285156,76.08373856161447,0.3324713254608298,6.134612915817435,4,-2.25,-10.775001525878906,-18.747501373291016,-15.46500015258789,-0.3899993896484375,0,-0.011212852858399791,2.9772851408407965,86.16000366210938,-2.141021063905748,85.2300033569336,-2.144151296141646,85.33999633789062,-0.011212852858399791
930,2011-04-19,90.5500030517578,90.72000122070312,87.51000213623047,87.51000213623047,1263600.0,0.03604120676069078,-1.1118408669398858,1.5124366590119684,75.48922277899672,81.88052588087034,-5.326078990515654,-9.947977001679149,-18.1787192355454,-19.480475096949718,34.19053786960448,3.3199996948242188,9.177843519294996,8.439502716064439,-2.7348912090935187,19.613896641222397,2.852305753485467,14.02669967864341,-8.106205444335927,97.7543173606525,23.71901943214874,5.587196962578977,4,-4.035003662109361,-13.065002441406236,-21.88750267028807,-18.615001678466783,-3.470001220703111,1,-0.028161269639054964,-1.3819638524226892,87.4000015258789,2.9772851408407965,86.16000366210938,-2.141021063905748,85.2300033569336,-0.028161269639054964
931,2011-04-20,89.22000122070312,92.48999786376952,88.56999969482422,91.94000244140624,875600.0,-0.01468803739624891,1.0523593252565517,-0.8947369741930783,69.19577924671528,79.34805463362852,-3.5038965223919263,-7.322953908406873,-16.54747439744176,-17.96382353690555,36.41598426776584,3.9199981689452983,8.51945718081943,6.049000930786136,-3.380475567236445,15.478477428808716,1.3342626817748453,10.763739179797426,-6.445155468750002,61.02506697317628,-9.849645647872322,4.7147382490112895,4,-1.8200035095214844,-10.85000228881836,-20.4325008392334,-17.28499984741211,-1.19000244140625,2,-0.0028020622795282835,-1.1118408669398858,90.5500030517578,-1.3819638524226892,87.4000015258789,2.9772851408407965,86.16000366210938,-0.0028020622795282835
932,2011-04-21,89.94000244140625,90.33000183105469,87.55999755859375,89.44999694824219,519200.0,0.0080699530469861,3.3621967776429456,-0.18014899752044883,68.23164247439358,76.73315264563087,-3.779512382890431,-7.069672674073502,-16.941339030860362,-18.48630328020724,38.42589793042644,2.7700042724609375,7.737308486542929,5.921002197265622,-2.662056655940887,14.504061050472131,1.6294727706623746,10.21253162386887,-6.5822475627441435,68.04515303732298,-0.700787271459447,4.291529426603252,4,-2.5400047302246094,-11.570003509521484,-21.17500114440918,-18.005001068115234,-1.8199996948242188,3,-0.01945741552697955,1.0523593252565517,89.22000122070312,-1.1118408669398858,90.5500030517578,-1.3819638524226892,87.4000015258789,-0.01945741552697955
933,2011-04-25,89.93000030517578,90.73999786376952,88.54000091552734,90.0199966430664,541100.0,-0.0001112089833106289,1.8758152986935623,-0.18366393672344533,63.66887399764713,73.6420927558579,-3.4171341922297103,-6.1021527353095735,-16.651462474038354,-18.24378049756683,40.285178443528025,2.1999969482421733,7.221499616596205,5.1045001983642635,-2.398908838831588,12.607909235560115,1.3527956797663307,8.856204716962196,-6.024310847407236,67.91981291720298,0.9736727080404961,3.751704518597928,4,-2.5300025939941406,-11.560001373291016,-21.16499900817871,-17.994998931884766,-1.9300003051757812,0,-0.041476741290736086,3.3621967776429456,89.94000244140625,1.0523593252565517,89.22000122070312,-1.1118408669398858,90.5500030517578,-0.041476741290736086
934,2011-04-26,89.80999755859375,91.19000244140624,88.94999694824219,90.48999786376952,332700.0,-0.0013344017143868125,1.1538416394320685,7.555866395388109,62.64265032096181,71.64315563705655,-2.929536295660654,-5.16065635281322,-16.301691510358836,-17.938453816183355,41.588698419312394,2.2400054931640483,6.503760134060826,4.294997406005862,-2.278162795854513,10.868157607866237,1.0084173050756817,7.581577506936043,-5.389249596465149,46.1846866583531,-18.189354857447114,3.2865801009301845,4,-1.9899978637695312,-11.439998626708984,-21.06499671936035,-17.874996185302734,-0.1100006103515625,1,-0.04342494157112009,1.8758152986935623,89.93000030517578,3.3621967776429456,89.94000244140625,1.0523593252565517,89.22000122070312,-0.04342494157112009
935,2011-04-27,90.8000030517578,91.4800033569336,87.80999755859375,89.31999969482422,501700.0,0.011023332814569464,1.5845075152117556,-2.176474548126897,72.41598351237661,70.96361324080371,-2.9646224921000908,-5.473588966501197,-17.06567511282786,-18.767271687559045,41.8864687375808,3.6700057983398438,5.778530563504091,4.677002716064436,-1.453214110829137,10.80721954295801,1.6118943026176566,7.7421111295112155,-5.895100095530736,65.72018849091195,0.05715411766063028,3.065108413446784,4,-2.505004882812486,-11.715003967285142,-22.280002593994126,-18.990001678466783,-1.120002746582017,2,-0.04174009678575619,1.1538416394320685,89.80999755859375,1.8758152986935623,89.93000030517578,3.3621967776429456,89.94000244140625,-0.04174009678575619
936,2011-04-28,91.23999786376952,92.7300033569336,90.06999969482422,90.97000122070312,639100.0,0.004845757678674456,-1.5700522263461092,0.18242975044718707,71.69811414411768,70.34348472549101,-2.7711000767610017,-5.354033010038705,-17.24892047631981,-19.052901292444076,42.07787344807258,2.660003662109375,5.093492717900148,4.587497711181626,-1.3795247984694186,10.554520220832671,1.6039864563560968,7.571008966007156,-5.879989213089914,71.17981001795903,4.328601642093943,2.9835112548255247,4,-2.619995117187486,-11.584995269775376,-23.00249862670897,-19.4299964904785,-9.079994201660142,3,-0.045593995288405464,1.5845075152117556,90.8000030517578,1.1538416394320685,89.80999755859375,1.8758152986935623,89.93000030517578,-0.045593995288405464
937,2011-04-29,91.4000015258789,92.11000061035156,91.02999877929688,91.54000091552734,324000.0,0.0017536570128846574,-1.4545359966708282,-0.5185227047953027,70.42828861415234,69.74791169164627,-2.1946387701177343,-5.000965494857212,-17.16984490696221,-19.063067772286516,42.0631721133943,1.0800018310546875,4.852521845348193,4.259001159667974,-1.5749472818842065,10.092949601220155,1.342026938891891,7.175975380444058,-5.450393298698984,72.96747431672804,5.914363876052931,2.91697422077609,4,-2.779998779296875,-11.069999694824219,-23.410001754760742,-19.59000015258789,-9.660003662109375,4,-0.03687092658995039,-1.5700522263461092,91.23999786376952,1.5845075152117556,90.8000030517578,1.1538416394320685,89.80999755859375,-0.03687092658995039
938,2011-05-02,92.1999969482422,92.52999877929688,89.86000061035156,92.4800033569336,498700.0,0.00875268500008497,13.05272351275925,2.000054495912705,71.7532454664535,69.50264450620163,-2.288410894142686,-5.3465636195682436,-17.752964793566733,-19.6910857526383,41.40276716793185,2.6699981689453125,4.6076530210624185,4.596496582031264,-1.3047404917810326,10.497733655843561,1.6458780451251158,7.547115118937413,-5.707957110681988,89.22752471409217,22.15760541852103,2.9506185369061475,5,-2.0799942016601705,-9.434993743896499,-22.9449977874756,-20.389995574951186,-13.869995117187514,0,-0.04425156547402631,-1.4545359966708282,91.4000015258789,-1.5700522263461092,91.23999786376952,1.5845075152117556,90.8000030517578,-0.04425156547402631
939,2011-05-03,86.76000213623047,92.04000091552734,86.11000061035156,92.04000091552734,751600.0,-0.05900211488147389,1.2462127561194116,18.856706901720255,61.18494786366273,67.91328062672008,3.4098332614424436,0.2163620629949463,-12.116795400328016,-14.103092965221151,39.631113332567026,6.089996337890639,4.312994326734895,-0.9144985198974638,-6.734682333430669,4.905685293635742,-3.8245904266640594,1.9955933868691318,5.970001220703125,9.818750093638679,-59.96641827484843,2.910091906766601,5,2.6599998474121094,-3.6300010681152344,-17.29250144958496,-14.950000762939453,-6.840003967285156,1,0.01429227562514912,13.05272351275925,92.1999969482422,-1.4545359966708282,91.4000015258789,-1.5700522263461092,91.23999786376952,0.01429227562514912
940,2011-05-04,85.7699966430664,87.9800033569336,84.5,86.62000274658203,1234200.0,-0.011410851415258771,-1.0530996952742757,0.16098604167268735,51.30858276685583,65.92581435118014,4.079491618164425,1.285673550100924,-10.810734645450992,-12.95369596627232,37.67335688808961,3.4800033569335938,4.010559320317228,-1.913003921508789,-7.72091494146089,3.894907098443312,-4.8169594314848325,0.9909515884672544,6.827606658935551,15.431301640921719,-52.387721227669616,2.9039555099760506,5,2.8450050354003906,-1.8249931335449219,-15.409996032714844,-13.95999526977539,-6.909996032714844,2,0.04582022221046089,1.2462127561194116,86.76000213623047,13.05272351275925,92.1999969482422,-1.4545359966708282,91.4000015258789,0.04582022221046089
941,2011-05-05,88.9000015258789,90.93000030517578,82.08999633789062,83.61000061035156,1555600.0,0.03649300460903682,-1.1224475216402539,-6.223485800452375,59.43443667253482,64.94834703986251,1.0050086005150547,-1.5148140683920701,-13.52376885110614,-15.915028720183741,36.89021459730397,8.840003967285156,3.779617800021981,0.9585010528564482,-4.5616944974046305,6.478696603117527,-1.8015967222740983,3.7185988279869946,3.373697644042977,65.2299194967524,-2.819950076670324,2.760097775130542,5,-1.4900016784667969,-3.549999237060547,-16.78499984741211,-16.78499984741211,-11.590003967285156,3,0.008773889380303546,-1.0530996952742757,85.7699966430664,1.2462127561194116,86.76000213623047,13.05272351275925,92.1999969482422,0.008773889380303546
942,2011-05-06,88.70999908447266,90.72000122070312,87.45999908447266,90.72000122070312,625800.0,-0.002137260271597885,2.2437797726366933,-0.37996253088173576,56.81452022318103,64.18675217603293,1.1199626266534466,-1.0527241856770786,-12.91201829390161,-15.625523095809598,36.06475032399808,3.2600021362304688,3.2251025798339725,0.5614986419677734,-4.732216553449774,5.855213837385321,-2.0853589557410004,3.2083562396765473,2.952677915527346,63.409973165584134,-1.9179971849159898,2.6468575977087774,5,-1.2999992370605469,-2.639995574951172,-16.09000015258789,-16.09000015258789,-8.44000244140625,4,-0.07383604430123092,-1.1224475216402539,88.9000015258789,-1.0530996952742757,85.7699966430664,1.2462127561194116,86.76000213623047,-0.07383604430123092
943,2011-05-09,88.7300033569336,89.43000030517578,87.95999908447266,89.1500015258789,459900.0,0.00022550189006187438,2.000015570260802,0.20895409083145128,53.80217339337967,63.20447696185713,1.018996275688309,-0.8534297217927929,-12.473944282900064,-15.518711449489317,34.891714936163034,1.470001220703125,2.8926594351933943,0.41450271606444744,-4.721178122605323,5.550183554734218,-2.153337703270438,2.982343135399333,2.3583128033398424,66.73370818307778,2.6519984070005904,2.567840419334884,5,-1.3200035095214844,-2.0,-15.590003967285156,-15.590003967285156,-12.530006408691406,0,-0.07877837516860464,2.2437797726366933,88.70999908447266,-1.1224475216402539,88.9000015258789,-1.0530996952742757,85.7699966430664,-0.07877837516860464
944,2011-05-10,88.5,89.79000091552734,88.13999938964844,89.33999633789062,589100.0,-0.002592171173581015,-1.1153898822332642,2.0,42.96499699956335,59.9321451271001,1.1662816757648926,-0.4080722028173227,-11.763938857453567,-15.14342034264837,33.778972405607554,1.6500015258789062,2.5221989126191176,0.03449935913086222,-4.927233787112414,4.996232505374138,-2.4463672139907686,2.515365932252493,2.220001220703125,72.51132110156671,12.164801472861619,2.4808665731216366,5,-1.0900001525878906,-1.4849967956542969,-13.867498397827148,-14.224998474121094,-12.589996337890625,1,-0.11491523354740463,2.000015570260802,88.7300033569336,2.2437797726366933,88.70999908447266,-1.1224475216402539,88.9000015258789,-0.11491523354740463
945,2011-05-11,87.61000061035156,88.80000305175781,86.55000305175781,88.80000305175781,406600.0,-0.010056490278513408,2.781504846899523,1.4166757493188011,44.302907588888,56.888233287630136,1.7390749271478256,0.9139142630431962,-10.384388990284975,-14.100337149621907,33.40489629455948,2.25,2.26119619789759,-1.0999999999999943,-5.291841502943839,3.0918415029438506,-3.195920751471917,0.9959207514719282,2.5922003173828188,62.443459221163444,2.0926032385245676,2.0959207514719207,5,-0.3000030517578125,-0.5949974060058594,-11.212501525878906,-11.795001983642578,-11.590003967285156,2,-0.08777539536391277,-1.1153898822332642,88.5,2.000015570260802,88.7300033569336,2.2437797726366933,88.70999908447266,-0.08777539536391277
946,2011-05-12,86.87999725341797,88.12999725341797,85.72000122070312,87.08000183105469,412000.0,-0.00833242040689286,1.0956528950292737,0.16807072883007643,39.17963095155236,53.41616021400792,1.9954110340981828,1.860600094245882,-9.1600006453519,-13.23734504166498,32.639099651045846,2.4099960327148438,1.9968654968214992,-1.907003402709961,-5.889549414115052,2.0755426086951303,-3.8982764084125137,0.08426960299259179,2.910003662109375,23.199920654296875,-34.68319674362121,1.9912730057025465,5,0.43000030517578125,0.13500595092773438,-10.144998550415039,-11.064998626708984,-12.549995422363281,3,-0.09231119816536237,2.781504846899523,87.61000061035156,-1.1153898822332642,88.5,2.000015570260802,88.7300033569336,-0.09231119816536237
947,2011-05-13,85.58999633789062,87.75,85.36000061035156,87.12999725341797,376600.0,-0.014848077305580132,-1.3900085068073533,7.6998283425519745,35.92737340887514,49.43550776316588,2.653652330553115,3.3507482082623596,-7.413294088989119,-11.787773835831189,31.783483584190186,2.3899993896484375,1.4194031047628926,-3.2150039672851562,-7.132584384854638,0.7025764502843259,-5.173794176069904,-1.256213758500408,3.73800430297851,5.191776787697903,-49.297586011735845,1.9587902087847433,5,1.4750022888183594,1.8200035095214844,-7.6374969482421875,-9.77499771118164,-6.319999694824219,4,-0.0967402632733999,1.0956528950292737,86.87999725341797,2.781504846899523,87.61000061035156,-1.1153898822332642,88.5,-0.0967402632733999
948,2011-05-16,84.73999786376953,86.55000305175781,83.77999877929688,85.2300033569336,448100.0,-0.009931049310546558,-1.2987552392650468,0.31818519601091894,34.303422830998485,46.4486716484254,2.6084750268372545,4.309878520097868,-6.127038349224762,-10.797335225086528,30.816734374563225,2.7700042724609375,0.7653185114280063,-3.994002151489255,-8.157192712940116,0.1691884099616061,-6.075597432214678,-1.9124068707638315,4.153722518920887,15.97335679276109,-37.93204072837488,2.0815952807254297,5,1.7700004577636719,2.670001983642578,-6.604999542236328,-8.924999237060547,-7.849998474121094,0,-0.0527496027069676,-1.3900085068073533,85.58999633789062,1.0956528950292737,86.87999725341797,2.781504846899523,87.61000061035156,-0.0527496027069676
949,2011-05-17,86.41999816894531,87.05999755859375,83.73999786376953,84.12000274658203,399400.0,0.01982535222477355,-1.1699307621153832,-4.693815588702394,36.995243864095464,44.85830065922981,0.9780227144719902,2.690645156341162,-7.391911386671694,-12.32985199059398,29.11278296596954,3.3199996948242188,0.12803623006840326,-2.2650016784668026,-6.516435407856747,1.986432050923142,-4.390718543161768,-0.13928481377183743,2.065498771057122,52.96437860454597,0.53060929632111,2.1257168646949713,5,0.09000015258789062,0.9900016784667969,-7.877498626708984,-10.604999542236328,-8.009994506835938,1,-0.11825967874615906,-1.2987552392650468,84.73999786376953,-1.3900085068073533,85.58999633789062,1.0956528950292737,86.87999725341797,-0.11825967874615906
950,2011-05-18,88.0,88.51000213623047,86.41999816894531,86.48999786376953,971100.0,0.01828282648150359,-1.533335799397972,0.6565239745907485,40.99000414566788,42.808919267355705,-0.28204756289572686,0.9589754544758193,-8.56081554043486,-13.761425336854359,27.154635081519434,2.0900039672851562,-0.6304570065089621,-0.5574996948242159,-4.725564590991908,3.6105652013434764,-2.641532142908062,1.5265327532596302,-5.910003662109375,89.30814089255838,37.62442359405583,2.0840324480838452,5,-0.7700004577636719,-0.5900001525878906,-8.755001068115234,-12.185001373291016,-10.69000244140625,2,-0.13738632202148438,-1.1699307621153832,86.41999816894531,-1.2987552392650468,84.73999786376953,-1.3900085068073533,85.58999633789062,-0.13738632202148438
951,2011-05-19,88.97000122070312,89.91999816894531,88.04000091552734,88.37999725341797,925900.0,0.011022741144353754,-1.9606334216423067,0.39073055138718366,43.53379932557673,41.33328361206634,-1.3869251036133647,-0.032375353790030204,-9.100616291557998,-14.571539489318155,24.937960525358918,1.9199981689453125,-0.8238332340260541,0.42500152587891193,-3.736191569369282,4.586194621127106,-1.6555950217451851,2.505598073503009,-6.751604766845702,84.62788185549829,34.164313064779236,2.0805965476241,5,-2.140003204345703,-1.5600013732910156,-9.365001678466797,-13.15500259399414,-10.400001525878906,3,-0.14555473080766101,-1.533335799397972,88.0,-1.1699307621153832,86.41999816894531,-1.2987552392650468,84.73999786376953,-0.14555473080766101
952,2011-05-20,88.19000244140625,89.68000030517578,88.01000213623047,88.66000366210938,360100.0,-0.008766986271720678,-3.0240830958727822,-0.7966068819262152,39.318086483181986,39.723940622044374,-0.7693502536279055,0.6427497342250206,-7.850313493518257,-13.62402783672593,23.08889694671809,1.6699981689453125,-0.729328872897014,-0.2674972534179716,-4.378474170806584,3.8434796639706406,-2.3229857121122848,1.7879912052763416,-5.663541918945313,72.00654300793185,25.353882337194023,2.0554884586943074,5,-1.3600044250488281,-0.7800025939941406,-8.255002975463867,-12.375003814697266,-12.230003356933594,4,-0.15716067838369996,-1.9606334216423067,88.97000122070312,-1.533335799397972,88.0,-1.1699307621153832,86.41999816894531,-0.15716067838369996
953,2011-05-23,86.19999694824219,87.69000244140625,85.58999633789062,86.97000122070312,377800.0,-0.022564978320373963,-1.1105530720688255,1.6383027076163885,48.17231043208084,40.302531003435206,0.920872219386581,2.4653864901287648,-5.3866677584950935,-11.490591383971363,20.7257730340208,2.600006103515625,-1.1227038243776661,-2.071002578735346,-6.238749354149661,2.0967441966789693,-4.1548759664425035,0.012870808971811698,-3.3777949199218824,39.80580846270177,-11.030789291741172,2.0838733877071602,5,0.6300010681152344,1.2100028991699219,-6.12249755859375,-10.384998321533203,-11.089996337890625,0,-0.08039443794106882,-3.0240830958727822,88.19000244140625,-1.9606334216423067,88.97000122070312,-1.533335799397972,88.0,-0.08039443794106882
954,2011-05-24,85.91000366210938,87.66000366210938,85.41000366210938,86.87999725341797,377200.0,-0.0033641913735441564,-1.2842713904519947,1.2597249469908647,50.47881958487169,40.9887434474334,0.8994223345251697,2.5805260631638447,-4.610513258355354,-11.063145478915146,18.1581060587973,2.25,-1.4666776184057397,-2.1659961700439396,-6.395051720620941,2.063059380533062,-4.2805239453324475,-0.051468394755431746,-2.8038897881640708,11.08648800441186,-42.40160203217101,2.114527775288504,5,0.9199943542480469,1.4999961853027344,-5.942502975463867,-10.09500503540039,-6.57000732421875,1,-0.10499364320757454,-1.1105530720688255,86.19999694824219,-3.0240830958727822,88.19000244140625,-1.9606334216423067,88.97000122070312,-0.10499364320757454
955,2011-05-25,87.01000213623047,87.19000244140625,84.5199966430664,85.33999633789062,365300.0,0.01280407900397118,1.6305392799828622,-1.7216668370838217,42.49405222888405,41.35701247824803,-0.3292617407049363,1.2459103431815493,-5.195742013381945,-11.961375729417554,16.14588965963103,2.6700057983398438,-1.7343759231032294,-0.8764976501464901,-4.927521659408384,3.1745263591154043,-2.9020096547774443,1.1490143544844642,-3.6313328904851687,46.111199806722055,-5.648250705742996,2.02551200463095,5,-0.18000411987304688,0.3999977111816406,-6.122501373291016,-10.385002136230469,-5.459999084472656,2,-0.09883919391998386,-1.2842713904519947,85.91000366210938,-1.1105530720688255,86.19999694824219,-3.0240830958727822,88.19000244140625,-0.09883919391998386
956,2011-05-26,87.08000183105469,87.54000091552734,86.25,87.0,357300.0,0.0008045017021678369,1.5800018310546875,0.04790512172725238,43.4643300056471,42.19445210011158,-0.4111433498944166,0.8941163924996829,-4.694412011334691,-11.882557790513715,13.702724325662235,1.2900009155273438,-1.791461251308732,-0.5984981536865206,-4.3398879878870815,3.1428916805140403,-2.469193070786801,1.2721967634137599,-3.439679428381382,49.61246843266325,-0.6454572575476831,1.8706949171002822,5,-0.2500038146972656,0.3299980163574219,-5.0800018310546875,-9.595001220703125,-4.8600006103515625,3,-0.11219572883583395,1.6305392799828622,87.01000213623047,-1.2842713904519947,85.91000366210938,-1.1105530720688255,86.19999694824219,-0.11219572883583395
957,2011-05-27,88.02999877929688,88.47000122070312,86.6500015258789,87.0,600300.0,0.010909473223086108,-1.1040510861991408,12.874690062941065,47.388042918186144,43.648298776465765,-1.0936347983705872,-0.3386610732361248,-5.060254557261999,-12.685164662440243,11.090321791342845,1.8199996948242188,-1.7939833703364627,0.5199989318847713,-2.7949313044445034,3.834929168214046,-1.137466186279866,2.1774640500494087,-4.138489345972687,88.86071059518866,39.006128342736446,1.6574651181646403,5,-1.2000007629394531,-0.6199989318847656,-5.145000457763672,-9.65999984741211,-5.1699981689453125,4,-0.10746335585202216,1.5800018310546875,87.08000183105469,1.6305392799828622,87.01000213623047,-1.2842713904519947,85.91000366210938,-0.10746335585202216
958,2011-05-31,88.12000274658203,90.0,85.98999786376953,89.1500015258789,809800.0,0.0010224238161220534,1.937735100300146,-1.0,48.567129742838816,44.93406387410391,-0.7305938792909643,-0.7905312111679024,-4.510137775838231,-12.649230579678559,9.143550559616394,4.010002136230469,-1.6471079302372402,0.814002609252924,-1.6882210265785886,3.3162262450844366,-0.4371092086628323,2.0651144271686803,-3.987353763832999,65.69350179248895,17.932166791648996,1.2511118179157596,5,-0.8600044250488281,-0.7100028991699219,-5.235004425048828,-9.750003814697266,-3.0600051879882812,1,-0.13799368228663644,-1.1040510861991408,88.02999877929688,1.5800018310546875,87.08000183105469,1.6305392799828622,87.01000213623047,-0.13799368228663644
959,2011-06-01,88.0,92.25,87.83000183105469,88.45999908447266,1282500.0,-0.00136181051794948,-10.050058651306065,0.44660158217534296,51.561245869194735,46.108646287829124,-0.4055457986891753,-0.6038262757261634,-3.784955706994424,-12.441509221477375,9.002925464771128,4.4199981689453125,-1.3103409797857637,0.6319999694824219,-1.8747058619233172,3.138705800888161,-0.6213529462204406,1.8853528851852843,-3.5153099562159156,45.019428792513125,-0.8481695224424826,1.2533529157028664,6,0.3849983215332031,-0.5900001525878906,-5.115001678466797,-9.630001068115234,-4.959999084472656,2,-0.14647726579145948,1.937735100300146,88.12000274658203,-1.1040510861991408,88.02999877929688,1.5800018310546875,87.08000183105469,-0.14647726579145948
960,2011-06-02,89.69999694824219,89.80999755859375,87.2300033569336,87.62999725341797,624700.0,0.019318147139115727,1.2532691442754578,-4.500008292836648,60.47548249121854,47.99105552845599,-2.0551607203936157,-2.102075852692309,-4.874943917008849,-14.031994250508376,9.35863217973132,2.5799942016601562,-0.7889269040022668,2.1354969024658175,-0.45839579396162833,4.729389598893263,0.8385505542520946,3.4324432506795404,-4.59408210796083,59.26514086953131,10.09524068442461,1.2969463482137233,6,-1.3149986267089844,-2.289997100830078,-6.604997634887695,-11.329998016357422,-9.219993591308594,3,-0.11549610883854755,-10.050058651306065,88.0,1.937735100300146,88.12000274658203,-1.1040510861991408,88.02999877929688,-0.11549610883854755
961,2011-06-03,89.68000030517578,92.25,87.72000122070312,88.4800033569336,872600.0,-0.0002229280239323117,-2.3308799605066812,0.5797087561136522,66.77606935178909,51.041942513856775,-2.149949513861813,-2.1298457852848003,-4.256450078417117,-13.908994760492206,9.148439594561356,4.529998779296875,-0.3999749745664616,2.076500320434576,-0.6232339359664962,4.776234576835648,0.726633192234047,3.426367448635105,-4.002558652116932,58.94570578578471,4.038839498510086,1.3498671282005352,6,-1.2950019836425781,-2.270000457763672,-5.990001678466797,-11.310001373291016,-11.160003662109375,4,-0.09065563365022378,1.2532691442754578,89.69999694824219,-10.050058651306065,88.0,1.937735100300146,88.12000274658203,-0.09065563365022378
962,2011-06-06,82.16000366210938,90.26000213623048,81.66999816894531,89.66000366210938,1633800.0,-0.0838536643340354,-1.025941707182781,-6.250015894612362,43.16014007994281,50.48503469695255,4.944731090505002,5.137693661777433,3.6267779506165,-6.326761877151171,8.340433872375792,8.59000396728517,-0.37374643897901194,-5.115996551513675,-8.69614279866714,-1.5358503043602099,-6.906069675090407,-3.3259234279369423,10.089996337890625,4.631431080907624,-52.91999641805876,1.7900731235767304,6,4.799995422363281,4.939994812011719,1.977499008178711,-3.670001983642578,-2.850006103515625,0,0.0007302526280366095,-2.3308799605066812,89.68000030517578,1.2532691442754578,89.69999694824219,-10.050058651306065,88.0,0.0007302526280366095
963,2011-06-07,81.73999786376953,82.5999984741211,79.02999877929688,81.12000274658203,1148600.0,-0.00511204697686185,2.0512865657237502,-0.082666015625,36.70454343488375,48.954559569176105,5.21384595092546,5.277769377789355,4.386188589709661,-5.831800275169968,7.738083994210032,3.5699996948242188,-0.5025456084978686,-5.186502075195307,-9.46553447945604,-0.9074696709345744,-7.326018277325673,-3.0469858730649406,10.510002136230469,20.499234752177436,-36.077866982664915,2.139516202130364,6,3.9000015258789062,4.040000915527344,2.735004425048828,-3.2499961853027344,-4.099998474121094,1,0.013702015853348293,-1.025941707182781,82.16000366210938,-2.3308799605066812,89.68000030517578,1.2532691442754578,89.69999694824219,0.013702015853348293
964,2011-06-08,78.33000183105469,81.68000030517578,77.51000213623047,81.13999938964844,835500.0,-0.04171759385653584,1.143958263871183,-4.532289820830872,25.115795640523842,47.02364217046942,8.309362954302188,8.313000998238081,8.031394825686036,-2.3668744232085004,7.128821318584509,4.2299957275390625,-0.5889496271568362,-8.087998199462888,-13.767610790843406,-2.4083856080823693,-10.927804495153154,-5.2481919037726215,13.391198120117181,5.563092358647848,-44.93744666477427,2.8398062956902597,6,6.549999237060547,6.549999237060547,8.11250114440918,0.15999984741210938,0.6500015258789062,2,0.08591849317270017,2.0512865657237502,81.73999786376953,-1.025941707182781,82.16000366210938,-2.3308799605066812,89.68000030517578,0.08591849317270017
965,2011-06-09,79.91999816894531,80.48999786376953,77.38999938964844,78.33000183105469,647000.0,0.020298688889603067,1.2710647074276324,-0.565835487304242,27.431400095586284,45.242205513795994,6.266918424848782,6.447938896305459,6.615470670458677,-3.921676733112747,7.143000707098804,3.0999984741210938,-0.7279330506036104,-6.113501739501956,-12.455871412490808,0.22886793348689594,-9.284686575996375,-2.942316903007537,10.948529913330077,17.02556309139357,-27.95360569112773,3.1711848364944224,6,4.900001525878906,4.900001525878906,6.355003356933594,-1.4299964904785156,-3.9199981689453125,3,0.039039074300109,1.143958263871183,78.33000183105469,2.0512865657237502,81.73999786376953,-1.025941707182781,82.16000366210938,0.039039074300109
966,2011-06-10,78.86000061035156,79.87000274658203,77.30999755859375,78.94000244140625,644100.0,-0.013263233019012222,1.6391772848828063,-0.05031573290339917,27.053595687606673,42.98282248817605,6.747901554817645,7.247894923012609,7.7760138485162,-2.8326110950951033,7.4851018681517365,2.6100006103515625,-0.9361986426246318,-6.7724994659423885,-13.859899244408098,0.31490031252332074,-10.316199355175243,-3.228799576709534,10.930245176513665,11.969131303895454,-28.368872130773298,3.5436998892328577,6,5.9199981689453125,5.9199981689453125,7.420001983642578,-0.3699989318847656,-0.40000152587890625,4,0.020542768628502683,1.2710647074276324,79.91999816894531,1.143958263871183,78.33000183105469,2.0512865657237502,81.73999786376953,0.020542768628502683
967,2011-06-13,77.30999755859375,79.30999755859375,75.25,78.91000366210938,758300.0,-0.019655123506990613,2.383339903106443,19.999618539004388,27.65207017974545,40.658926981165685,7.395023409652268,8.585983497860681,9.379031356776494,-1.2292060581777946,8.163402644463199,4.05999755859375,-1.170337614543996,-7.908502578735352,-15.914193867392996,0.09718870992229256,-11.91134822306418,-3.9056569344065224,11.23222340544433,28.027183486457563,-11.866810877805687,4.002845644328825,6,6.44000244140625,6.44000244140625,9.070003509521484,1.1800041198730469,-0.5799942016601562,0,0.015651262743289873,1.6391772848828063,78.86000061035156,1.2710647074276324,79.91999816894531,1.143958263871183,78.33000183105469,0.015651262743289873
968,2011-06-14,80.2699966430664,80.58000183105469,78.11000061035156,78.11000061035156,439600.0,0.03828740367284644,-1.2870423679423555,-1.3499923706345724,37.4999788635917,39.096563980543124,3.5809771407136566,5.558942603332611,6.464981174017396,-4.082761375656986,8.901072588456586,3.2700042724609375,-1.3911446971973618,-4.725003433227542,-13.030896948397768,3.580890081942684,-8.877950190812655,-0.572056675642429,6.677157805287109,78.07148374511891,33.10698891871014,4.1529467575851156,6,3.4800033569335938,3.4800033569335938,6.470005035400391,-1.7799949645996094,0.0800018310546875,1,-0.011959625322291334,2.383339903106443,77.30999755859375,1.6391772848828063,78.86000061035156,1.2710647074276324,79.91999816894531,-0.011959625322291334
969,2011-06-15,76.19999694824219,79.18000030517578,75.76000213623047,79.0,656700.0,-0.05070387274241628,1.1645532946391495,-1.2963000900694064,28.828811329161724,35.58026718475903,6.482863143510912,9.300889252765515,10.45753477357431,0.07061687966202612,10.066638078515505,4.5099945068359375,-1.888305022302518,-8.284003067016599,-17.435263065005046,0.8672569309718483,-12.85963306601083,-3.708373068022368,9.3434989663089,17.8235763955489,-25.880696504168608,4.575629998994226,6,7.5500030517578125,7.5500030517578125,10.870004653930664,2.2900047302246094,5.840003967285156,2,0.01889767059156644,-1.2870423679423555,80.2699966430664,2.383339903106443,77.30999755859375,1.6391772848828063,78.86000061035156,0.01889767059156644
970,2011-06-16,75.91000366210938,77.38999938964844,74.4000015258789,76.58000183105469,444400.0,-0.0038056863221370696,1.611359502122244,0.23928479953787718,28.31067031455642,31.306333958399854,5.152919304268281,9.10553511608498,10.656733518049833,0.43724113802909415,10.895844283691478,2.9899978637695312,-2.4886551125720473,-7.96949653625488,-17.720438891414673,1.7814458189049134,-12.844967713834777,-3.0940253586749833,8.398272742695582,24.433690318200053,-17.75805982681751,4.875471177579898,6,6.4199981689453125,7.414997100830078,11.302497863769531,2.579998016357422,4.439994812011719,3,0.04044262345829153,1.1645532946391495,76.19999694824219,-1.2870423679423555,80.2699966430664,2.383339903106443,77.30999755859375,0.04044262345829153
971,2011-06-17,76.0199966430664,77.05000305175781,75.48999786376953,77.05000305175781,599400.0,0.001448991906872088,2.029117440094811,1.5373271994351956,25.89319268202368,29.387784247519946,3.2424623803242554,8.40662822250134,10.515636891764245,0.4351551960362059,11.297683757786189,1.5600051879882812,-3.2036668833050896,-7.21200332641601,-17.255148455666088,2.8311418028340682,-12.233575891041056,-2.1904307617909637,6.901121278688905,26.213511928644177,-9.658743679436473,5.02157256462504,6,2.4800033569335938,7.305004119873047,11.14250373840332,2.4700050354003906,4.850006103515625,4,-0.00026304451393621697,1.611359502122244,75.91000366210938,1.1645532946391495,76.19999694824219,-1.2870423679423555,80.2699966430664,-0.00026304451393621697
972,2011-06-20,74.33000183105469,75.22000122070312,73.3499984741211,74.44999694824219,1066700.0,-0.022230924580892597,1.2530103869840978,0.1164993889115218,23.990917240694557,27.97515911483226,4.140372415251079,9.491669612330128,12.127169145626254,2.217140134999866,11.89456777580011,2.6699981689453125,-4.3391507510666685,-8.208998107910162,-18.71379832308125,2.2958021072609256,-13.461398215495706,-2.956598000324618,7.39815979527792,13.554673608744148,-17.779303782777177,5.25240010758554,6,3.18499755859375,8.46999740600586,12.832498550415039,4.159999847412109,4.099998474121094,0,0.055562991412338114,2.029117440094811,76.0199966430664,1.611359502122244,75.91000366210938,1.1645532946391495,76.19999694824219,0.055562991412338114
973,2011-06-21,79.2699966430664,79.69000244140625,74.83999633789062,75.0999984741211,1188800.0,0.06646030795532432,-1.0682318033341576,-34.751398779247204,36.06764526610496,29.19203129545238,-1.3263142197120175,4.222359223926901,7.138062133342586,-2.604557905897309,12.925389608769775,5.3600006103515625,-5.553063089856806,-2.9225032806396456,-13.37589526751266,7.53088870623337,-8.149199274076153,2.304192712796862,1.1176588789123656,93.3753070107353,61.13807317088976,5.226695993436506,6,-2.3049964904785156,3.5300025939941406,7.967502593994141,-0.7799949645996094,0.19000244140625,1,-0.03204230344009962,1.2530103869840978,74.33000183105469,2.029117440094811,76.0199966430664,1.611359502122244,75.91000366210938,-0.03204230344009962
974,2011-06-22,76.88999938964844,79.16999816894531,76.80999755859375,78.98999786376953,475700.0,-0.030023935337534113,-1.0884941412381888,-0.5035969775143165,29.990609232030607,29.476387866168412,0.9252360213652651,6.210360679029947,9.43673263228888,-0.07116073653213562,13.977108449393405,2.4599990844726562,-5.929719658596412,-4.8515003204345675,-15.407389902864793,5.704389261995658,-10.129445111649673,0.42644447078053815,2.8000030517578125,55.83594164599872,25.90148889151659,5.27794479121511,6,0.07500076293945312,5.909999847412109,10.069999694824219,1.6000022888183594,2.529998779296875,2,0.044999338170608416,-1.0682318033341576,79.2699966430664,1.2530103869840978,74.33000183105469,2.029117440094811,76.0199966430664,0.044999338170608416
975,2011-06-23,78.41000366210938,78.41000366210938,75.0,75.7300033569336,310200.0,0.01976855617800366,1.5447785625425239,-1.2761915488045457,33.184114908660064,30.15755666850768,-0.9292016737479827,4.2299005155875875,7.941008787604659,-1.4375879615461855,14.906537494773447,3.410003662109375,-6.146868018655738,-2.901496124267581,-13.252403255414976,7.449411006879814,-8.076949689841271,2.273957441306109,1.279998779296875,79.81075743955755,51.334101688546674,5.175453565573694,6,-1.4450035095214844,4.389995574951172,8.549995422363281,0.07999801635742188,0.43999481201171875,3,0.046295078228291375,-1.0884941412381888,76.88999938964844,-1.0682318033341576,79.2699966430664,1.2530103869840978,74.33000183105469,0.046295078228291375
976,2011-06-24,77.30999755859375,79.54000091552734,77.0,78.44000244140625,269000.0,-0.014028900040049197,-1.9028581891741072,-0.4216435649765282,41.0483398099212,31.64603107186054,-0.08066872451793472,4.806884824947275,8.968550565822596,-0.20449000724320854,15.895307290219469,2.5400009155273438,-5.8391547816240745,-3.5130020141601506,-13.637332558828433,6.611328530508132,-8.575167286494292,1.5491632581739907,-3.9599990844726562,62.46051429788555,29.688358465357595,5.06216527233414,6,-0.3449974060058594,5.490001678466797,10.010002136230469,1.1800041198730469,-2.9899978637695312,4,0.039322222371347415,1.5447785625425239,78.41000366210938,-1.0884941412381888,76.88999938964844,-1.0682318033341576,79.2699966430664,0.039322222371347415
977,2011-06-27,78.56999969482422,79.4800033569336,77.13999938964844,77.6500015258789,225800.0,0.016298049101288736,-1.4123721881390594,-0.8141541536134816,44.32509714988754,32.40437754811564,-1.2774847482333485,2.953239135877112,7.652777326833927,-1.3374120145644497,17.044111959764756,2.3400039672851562,-5.658064392057298,-1.7799999237060575,-11.355686452860823,7.795686605448708,-6.567843188283447,3.0078433408713323,-5.096201171874995,76.90718892559384,40.82354820252911,4.787843264577384,6,-2.049999237060547,4.229999542236328,8.549999237060547,-0.07999801635742188,-6.279998779296875,0,0.029273298468770692,-1.9028581891741072,77.30999755859375,1.5447785625425239,78.41000366210938,-1.0884941412381888,76.88999938964844,0.029273298468770692
978,2011-06-28,75.95999908447266,78.25,75.58999633789062,78.01000213623047,1360200.0,-0.03321879369338343,1.1027707079357805,-2.2282686215646925,45.63213358001632,34.27141335376615,0.7340409183190246,4.854421846556292,10.145547243517541,1.4023876903312953,17.817425703919387,2.9800033569335938,-5.44898996394096,-3.7820003509521456,-12.808875907900386,5.244875205996095,-8.295438129426273,0.7314374275219819,-2.3648765136718737,21.145350019409577,-18.02237020340702,4.513437778474123,6,0.5600013732910156,6.840000152587891,11.15999984741211,2.5300025939941406,-11.900001525878906,1,0.032517130732931054,-1.4123721881390594,78.56999969482422,-1.9028581891741072,77.30999755859375,1.5447785625425239,78.41000366210938,0.032517130732931054
979,2011-06-29,75.11000061035156,76.88999938964844,74.83999633789062,76.61000061035156,834400.0,-0.011190080099603983,-1.0097984950708334,0.7317062278096599,40.88669865290079,35.66874983580441,1.579237137344336,4.942631424306811,10.826045971192514,2.3645092583593197,17.95133275617034,2.0500030517578125,-5.171455044095751,-3.9874988555908146,-12.347863070783376,4.372865359601747,-8.167680963187095,0.192683252005466,-1.3959804726562481,5.74476615928537,-34.727420708059775,4.180182107596278,6,1.4099998474121094,7.689998626708984,12.009998321533203,3.3800010681152344,-12.869998931884766,2,0.057915037129178115,1.1027707079357805,75.95999908447266,-1.4123721881390594,78.56999969482422,-1.9028581891741072,77.30999755859375,0.057915037129178115
980,2011-06-30,79.33999633789062,79.58000183105469,76.48999786376953,76.81999969482422,1053000.0,0.05631734380462894,1.0599974060124562,-1.6799977620442708,50.81190124315845,38.437495231486054,-2.3613708689584314,-0.10888768123874115,6.37065919888974,-1.7346534450996103,18.024766718909564,4.470001220703125,-5.22201407238812,0.7604969024658175,-5.956079572575177,7.477073377506812,-2.59779133505468,4.118785139986315,-5.50945658463867,94.93659883917448,48.758035667167434,3.3582882375205005,6,-2.819995880126953,3.460002899169922,7.780002593994141,-0.8499946594238281,-21.029994964599602,3,0.0010083417538107042,-1.0097984950708334,75.11000061035156,1.1027707079357805,75.95999908447266,-1.4123721881390594,78.56999969482422,0.0010083417538107042
981,2011-07-01,81.55000305175781,81.86000061035156,77.83000183105469,78.3499984741211,653800.0,0.027854888024638758,1.1099471734289337,1.2698447779449653,57.01523405488622,42.10686376639624,-4.1397965956145555,-3.119121773774907,3.99917133036638,-3.7859160533111265,17.124654249258715,4.029998779296875,-4.583612247395621,3.3770034790039034,-1.132211115868074,7.886218073875881,1.1223961815679218,5.631610776439885,-7.489484815393752,95.58408304949539,45.16344788503058,2.2546072974359856,7,-3.2000045776367188,1.2499961853027344,5.569995880126953,-3.0600013732910156,-18.33000183105468,4,-0.03310857727280636,1.0599974060124562,79.33999633789062,-1.0097984950708334,75.11000061035156,1.1027707079357805,75.95999908447266,-0.03310857727280636
982,2011-07-05,82.22000122070312,82.48999786376953,80.55000305175781,81.51000213623047,438600.0,0.008215795755643018,2.1040106445962197,0.22187439650383495,53.49088009606541,44.04277874750295,-3.9927838061753675,-3.9889079974781936,3.148936709883742,-4.286553025701636,17.82395593672192,1.9399948120117188,-3.8389256316452247,4.044001770019534,-0.4764469266661564,8.564450466705225,1.7837774216766888,6.304226118362379,-7.691514041899808,96.47063282075116,47.50088197293776,2.2602243483428457,7,-3.555004119873047,0.5799980163574219,4.899997711181641,-3.729999542236328,-19.690002441406243,1,-0.09608369506919534,1.1099471734289337,81.55000305175781,1.0599974060124562,79.33999633789062,-1.0097984950708334,75.11000061035156,-0.09608369506919534
983,2011-07-06,82.86000061035156,83.0999984741211,81.56999969482422,82.0,440900.0,0.007783986623041805,1.2835865084606801,1.2112700271864691,63.59185267349722,47.776250240999246,-4.548288689688306,-4.78608230444226,2.3327440804106487,-4.777936379408089,17.909608049282244,1.529998779296875,-2.9805409095596787,4.628001022338864,-0.10127465069069785,9.357276695368427,2.263363185824076,6.9926388588536526,-7.694592576750949,97.09445760653209,42.359691480286116,2.364637836514783,7,-3.890003204345703,-0.060001373291015625,4.259998321533203,-4.369998931884766,-16.669998168945312,2,-0.127564562116401,2.1040106445962197,82.22000122070312,1.1099471734289337,81.55000305175781,1.0599974060124562,79.33999633789062,-0.127564562116401
984,2011-07-07,85.05999755859375,85.69999694824219,83.30999755859375,83.80999755859375,538200.0,0.026550771566942855,-1.1244439019097223,1.453487340536896,67.32297976952921,51.56945744776248,-6.1100311735354325,-6.804925291046388,-0.01764603475282911,-6.842000157752821,17.876898461978303,2.839996337890625,-1.7568903461222476,6.491498184204104,0.8610164887847276,12.121979879623481,3.676257336494416,9.306739031913793,-9.101130480941094,93.05103742379924,33.05891576567531,2.8152408477096915,7,-4.790000915527344,-2.259998321533203,2.2750015258789062,-6.569995880126953,-16.55999755859375,3,-0.2468845591670057,1.2835865084606801,82.86000061035156,2.1040106445962197,82.22000122070312,1.1099471734289337,81.55000305175781,-0.2468845591670057
985,2011-07-08,83.04000091552734,83.97000122070312,81.1500015258789,83.93000030517578,469400.0,-0.023747903844870577,4.814425043259399,-0.71199951171875,62.39407881231415,53.94120622580615,-3.7595596808545366,-4.78450521646063,1.7934684036285375,-4.706336182399085,17.579388108958955,3.9099960327148438,-1.2040978597779173,4.315501403808597,-1.6363597958574303,10.267362603474623,1.339570803975576,7.291432003641617,-5.912198253403943,66.2007918288843,1.855933049772787,2.975930599833014,7,-2.7700042724609375,-0.24000167846679688,4.8574981689453125,-4.549999237060547,-13.900001525878906,4,-0.2504816836191922,-1.1244439019097223,85.05999755859375,1.2835865084606801,82.86000061035156,2.1040106445962197,82.22000122070312,-0.2504816836191922
986,2011-07-11,80.4800033569336,82.58999633789062,79.75,81.48999786376953,422700.0,-0.03082848663739679,-1.2995910399446482,1.134826066830113,60.53443408518211,55.7422436630611,-0.785178395095727,-2.210238343215366,4.09634514564263,-2.0340046037980386,17.192448643439366,3.2900009155273438,-0.23889875426664275,1.6745037078857479,-4.328991914592763,7.677999330364258,-1.3272441033535074,4.676251519125003,-2.3235373804759405,12.268970274837859,-56.08390981277542,3.0017478112392553,7,-0.2100067138671875,2.319995880126953,7.4174957275390625,-1.9900016784667969,-12.630004882812486,0,-0.2754721801553275,4.814425043259399,83.04000091552734,-1.1244439019097223,85.05999755859375,1.2835865084606801,82.86000061035156,-0.2754721801553275
987,2011-07-12,78.5199966430664,80.29000091552734,78.19999694824219,80.0199966430664,537600.0,-0.024353959146527826,1.0490149146558558,1.4851565922859604,48.569248744978026,56.06858979250129,1.3041329851448609,-0.16330642489283775,5.765996133991564,0.01578457289480184,16.420254621949027,2.2800064086914062,0.5161272293410519,-0.3460029602050838,-6.310301817801772,5.618295897391604,-3.328152389003435,2.6361464685932674,7.180000305175781,4.26666259765625,-58.40446308669041,2.982149428798347,7,1.75,3.285003662109375,9.37750244140625,0.6850051879882812,-9.879997253417969,1,-0.19485476409166813,-1.2995910399446482,80.4800033569336,4.814425043259399,83.04000091552734,-1.1244439019097223,85.05999755859375,-0.19485476409166813
988,2011-07-13,79.30999755859375,80.76000213623047,78.9800033569336,79.44999694824219,518500.0,0.010061143011996121,-3.450064850843061,0.09333292643229167,54.91469770318755,57.62725635364426,1.1614405633737874,-1.0845195448541745,4.663042677229072,-0.6969715297483248,16.02355525418361,2.2400054931640625,1.0104382620349242,0.4919979095459013,-5.440090312150204,6.424086131242007,-2.4740462013021585,3.458042020393961,6.239999389648432,14.800008138020834,-46.72249993916947,2.966044110848055,7,1.7849998474121094,0.21500015258789062,7.720001220703125,0.3450050354003906,-17.099998474121094,2,-0.21157482405544026,1.0490149146558558,78.5199966430664,-1.2995910399446482,80.4800033569336,4.814425043259399,83.04000091552734,-0.21157482405544026
989,2011-07-14,77.63999938964844,80.19999694824219,77.30999755859375,80.05000305175781,253000.0,-0.021056590850498158,1.132847603067533,17.214386920980928,48.445692087915745,57.36434422528396,3.6074187258976025,0.7366603699036318,6.1696045003780995,1.0601859391602062,15.200051031234468,2.8899993896484375,1.290930324449306,-1.2500003814697322,-7.082414376605044,4.5824136136655795,-4.166207379037388,1.6662066160979236,7.762997558593739,4.95497972369235,-52.01300327108564,2.916206997567653,7,3.8649978637695312,1.8849983215332031,8.069999694824219,2.69000244140625,-17.439998626708984,3,-0.1474754899311448,-3.450064850843061,79.30999755859375,1.0490149146558558,78.5199966430664,-1.2995910399446482,80.4800033569336,-0.1474754899311448
990,2011-07-15,78.9800033569336,79.68000030517578,78.20999908447266,78.91000366210938,346600.0,0.01725919600488579,1.000010380173868,-0.029045472388598347,53.33867584105602,56.955837757080594,2.4708118507914207,-0.38109311535714596,4.710281166044723,-0.1209115014898714,14.031698099120385,2.0400009155273438,1.779850139037066,-0.06349639892577841,-5.7247679825158,5.597775184664243,-2.8941321907207964,2.7671393928692396,6.099273615722652,31.62890500823628,-23.626278702927216,2.8306357917950145,7,2.524993896484375,0.5449943542480469,5.899997711181641,3.7849998474121094,-18.830001831054695,4,-0.1326918575778151,1.132847603067533,77.63999938964844,-3.450064850843061,79.30999755859375,1.0490149146558558,78.5199966430664,-0.1326918575778151
991,2011-07-18,76.0,78.72000122070312,75.5199966430664,78.5,395900.0,-0.03773111205713797,1.1768720546409517,-35.714441416893735,45.19266858947555,56.03381425634839,5.119081687735488,2.7376985597751116,7.432972299239864,3.0310238529871043,13.042061057479629,3.4600067138671875,2.4616876156562313,-3.0424999237060604,-8.706026450667665,2.621026603255544,-5.87426318718687,-0.21073666022525117,8.768505796093748,9.160359804198492,-41.56499960570581,2.831763263480802,7,4.609996795654297,3.5249977111816406,8.819999694824219,7.130001068115234,-12.40999984741211,0,-0.0902631659256784,1.000010380173868,78.9800033569336,1.132847603067533,77.63999938964844,-3.450064850843061,79.30999755859375,-0.0902631659256784
992,2011-07-19,78.45999908447266,79.05999755859375,76.80999755859375,76.83999633789062,388700.0,0.03236840900621907,-1.6785709420029882,-0.6480010986328125,54.70278372418909,55.046139928647484,2.3128585638985726,0.6355582808486844,4.745066458387356,0.7582087439775478,11.496313221969944,3.05999755859375,2.591011078063687,-0.7890007019042997,-6.013187478536139,4.43518607472754,-3.4010940902202265,1.823092686411627,5.75359616243945,56.106858003139116,1.5720868080309813,2.6120933883159223,7,2.1499977111816406,1.0649986267089844,6.319999694824219,5.485004425048828,-14.220001220703125,1,-0.1352281510853507,1.1768720546409517,76.0,1.000010380173868,78.9800033569336,1.132847603067533,77.63999938964844,-0.1352281510853507
993,2011-07-20,76.7300033569336,79.30000305175781,75.9000015258789,79.12000274658203,228600.0,-0.02204939775332515,1.4727283824573865,-1.475305763950701,52.94975018316383,53.449114419051334,3.4440489958404754,2.2825340305848556,6.221708888278073,2.6808009869594684,11.54027189383114,3.4000015258789062,2.2718694614069506,-2.3919967651367244,-7.736151060208158,2.952157529934709,-5.064073912672441,0.28008038239899236,6.961975973747769,25.85484262744593,-33.41185506734786,2.672077147535715,7,3.014995574951172,2.794994354248047,7.019996643066406,7.259998321533203,-13.980003356933594,2,-0.10543468804050449,-1.6785709420029882,78.45999908447266,1.1768720546409517,76.0,1.000010380173868,78.9800033569336,-0.10543468804050449
994,2011-07-21,80.3499984741211,81.41000366210938,76.70999908447266,77.30999755859375,706900.0,0.04717835212841015,-1.216984408316764,-1.2719672350939468,51.88082345182244,52.28097493455226,-1.0217706115228111,-1.122507439902222,2.3926163668873244,-0.7160876625225256,11.324975733039517,4.700004577636719,2.1082943055286307,1.0549983978271484,-4.208330594063199,6.318327389717496,-1.5766660981180252,3.686662893772322,2.8516618953033657,82.00332895086235,26.12302089941683,2.6316644959451727,7,-1.2950019836425781,-0.8250007629394531,3.4000015258789062,3.640003204345703,-15.439994812011705,3,-0.2257622866724872,1.4727283824573865,76.7300033569336,-1.6785709420029882,78.45999908447266,1.1768720546409517,76.0,-0.2257622866724872
995,2011-07-22,82.04000091552734,82.33000183105469,80.37000274658203,80.37000274658203,370300.0,0.021033011493467146,-1.347306866462607,0.5493413375027293,50.93049367959724,51.21387044504283,-3.205648675567687,-2.6631573121728707,0.5375350918895094,-2.1659415564250253,10.556692151938968,1.9800033569335938,1.6200987695340956,2.5635009765624943,-2.8203045512545657,7.947306504379554,-0.1284017873460357,5.255403740471024,0.7007596303156305,95.74154633481254,43.02940775984324,2.6919027639085322,7,-3.115001678466797,-2.515003204345703,1.7099990844726562,1.9500007629394531,-14.510002136230455,4,-0.26621160298468904,-1.216984408316764,80.3499984741211,1.4727283824573865,76.7300033569336,-1.6785709420029882,78.45999908447266,-0.26621160298468904
996,2011-07-25,80.3499984741211,82.77999877929688,80.13999938964844,81.11000061035156,209600.0,-0.02059973698862294,-3.474574079462063,-0.45509159851980446,46.58134762173488,50.99299254246026,-1.7165391988114322,-0.7733797971184373,2.0629509463605302,-0.241583123273017,10.074175171350772,2.6399993896484375,0.719975403572434,0.7214984893798828,-4.575723347829253,6.018720326589019,-1.9271124292246782,3.370109407984444,-4.8300018310546875,64.68021402234481,16.780190271816508,2.648610918604565,7,-1.2000007629394531,-0.8250007629394531,2.4775028228759766,3.2150039672851562,-11.580001831054702,0,-0.25140009124888973,-1.347306866462607,82.04000091552734,-1.216984408316764,80.3499984741211,1.4727283824573865,76.7300033569336,-0.25140009124888973
997,2011-07-26,80.87000274658203,82.0,80.20999908447266,80.83999633789062,244300.0,0.006471739668152177,-1.7751932482863446,-0.03948200572202981,46.34594634880422,50.04090905863989,-2.087681047713602,-1.1723454771177444,1.4225961108915612,-0.5381148142929675,9.565582373559945,1.7900009155273438,0.055235174056605274,1.126502609252924,-4.173826312156706,6.426831530662554,-1.523661851451891,3.776667069957739,-5.2048060607910145,72.23841867428128,29.29870996106986,2.650164460704813,7,-1.7200050354003906,-1.3450050354003906,0.04249763488769531,2.6949996948242188,-13.490005493164062,1,-0.21367629537671162,-3.474574079462063,80.3499984741211,-1.347306866462607,82.04000091552734,-1.216984408316764,80.3499984741211,-0.21367629537671162
998,2011-07-27,78.43000030517578,81.43000030517578,77.83000183105469,80.33999633789062,426300.0,-0.030171909960883148,-1.3151167839698945,-63.65293668954996,37.932298657788024,48.87275423307015,0.23955864759170709,1.541209788733596,3.738815763585336,2.1035407751120374,8.885351111322198,3.5999984741210938,-0.4636935750637292,-1.4369998931884709,-6.474739946185508,3.6007401598085664,-3.9558699196869895,1.0818701333100478,-2.6225075775146536,28.336100612488323,-7.923449112175803,2.5188700264985213,7,0.7199974060058594,1.839996337890625,1.727499008178711,4.6100006103515625,-10.199996948242173,2,-0.18092569662364033,-1.7751932482863446,80.87000274658203,-3.474574079462063,80.3499984741211,-1.347306866462607,82.04000091552734,-0.18092569662364033
999,2011-07-28,79.45999908447266,80.33000183105469,77.0199966430664,78.37999725341797,319000.0,0.013132714207434448,1.3475153128584725,-0.5654471593428322,43.24018061604455,47.750699208068866,-0.564485119892467,0.8999524622643804,2.540291021140604,1.2586423354033798,8.063296118155453,3.3100051879882812,-0.39747471886032315,-0.6245010375976534,-5.146724489037467,3.8977224138421604,-2.8856127633175532,1.6366106881222464,-3.5130562357788193,42.361137786019405,9.480451339042773,2.2611117257199043,7,-0.3100013732910156,0.80999755859375,0.4225006103515625,3.5800018310546875,-11.659996032714844,3,-0.2102944786937201,-1.3151167839698945,78.43000030517578,-1.7751932482863446,80.87000274658203,-3.474574079462063,80.3499984741211,-0.2102944786937201
1000,2011-07-29,79.41999816894531,80.4800033569336,76.4000015258789,78.33000183105469,380100.0,-0.0005034094637330622,1.5420518987883312,1.0092541573065457,47.787970464453444,48.0390660830664,-0.5090381538381905,0.9973909755765931,2.3568905447335737,1.470061714197442,8.199101180626284,4.0800018310546875,-0.5892819946952841,-0.6685020446777372,-5.188093442929599,3.8510893535741246,-2.928297743803668,1.5912936544481937,-3.336394201639422,47.335390958804844,11.358054643515608,2.2597956991259336,7,-0.07999801635742188,0.8499984741210938,0.46250152587890625,3.6200027465820312,-13.629997253417969,4,-0.18269950694244164,1.3475153128584725,79.45999908447266,-1.3151167839698945,78.43000030517578,-1.7751932482863446,80.87000274658203,-0.18269950694244164
1001,2011-08-01,78.8499984741211,81.19000244140625,77.91000366210938,81.01000213623047,289700.0,-0.00717702981573598,1.6031692208948174,-1.9816613937340761,50.73106274693269,47.59776375226014,0.5674185668266887,1.4279536221266937,2.6609885257962276,2.209586336591471,8.947230570324605,3.279998779296875,-0.4705255523270324,-1.10350151062012,-5.600523922251227,3.3935209010109872,-3.3520127164356808,1.1450096951954407,-2.632466610575378,43.74995742524213,3.606053186834046,2.248511205815555,8,0.4900016784667969,1.4199981689453125,1.032501220703125,4.19000244140625,-9.709999084472656,0,-0.14356372750646884,1.5420518987883312,79.41999816894531,1.3475153128584725,79.45999908447266,-1.3151167839698945,78.43000030517578,-0.14356372750646884
1002,2011-08-02,74.31999969482422,79.18000030517578,74.01000213623047,77.7300033569336,539000.0,-0.057450841686238485,-1.5657566922873045,1.5787027225589512,40.51691965068921,46.21633813754074,4.971172196245277,5.624109195841669,6.892109831515512,6.904448307998592,10.178101985443826,5.1699981689453125,-0.7162350220434064,-5.238500213623041,-10.255084219525642,-0.22191620772044018,-7.746792216574349,-2.7302082106717336,8.459999084472656,4.177865702058703,-37.55372136308612,2.5082920029513014,8,4.075000762939453,5.534999847412109,5.5625,8.720001220703125,-4.8899993896484375,1,-0.07467711348960537,1.6031692208948174,78.8499984741211,1.5420518987883312,79.41999816894531,1.3475153128584725,79.45999908447266,-0.07467711348960537
1003,2011-08-03,72.29000091552734,75.45999908447266,71.0999984741211,74.8499984741211,1122100.0,-0.02731430015651959,1.3068793747931182,0.7507316156400182,39.970008790822774,44.89291428631856,7.046095471022127,7.190277317651805,8.657633808079567,9.0974825229587,11.507156992401098,4.3600006103515625,-0.530075439579619,-6.739999008178714,-12.468670622680563,-1.011327393676865,-9.604334815429638,-3.8756632009277894,10.314597930908207,11.793874861343937,-33.16084063285629,2.8643358072509253,8,4.649997711181641,6.109996795654297,7.369998931884766,10.75,-6.529998779296875,2,-0.06792092405486116,-1.5657566922873045,74.31999969482422,1.6031692208948174,78.8499984741211,1.5420518987883312,79.41999816894531,-0.06792092405486116
1004,2011-08-04,64.05999755859375,69.51999664306639,62.40999984741211,69.34999847412111,2256100.0,-0.11384705011348051,1.5257549784195161,2.0664085783086628,27.771150935816934,42.31965398145408,14.217477046870371,14.510297521110857,16.53142488739354,17.447353212711533,12.642537101071449,9.880001068115234,-1.0616991349014455,-13.92000236511231,-22.147991465890826,-5.692013264333795,-18.033996915501575,-9.806007814723046,18.084417272949224,8.785929090922016,-36.290685104180234,4.113994550389259,8,8.535001754760742,9.995000839233398,15.60000228881836,18.980003356933594,1.9100036621093608,3,0.06509531622329012,1.3068793747931182,72.29000091552734,-1.5657566922873045,74.31999969482422,1.6031692208948174,78.8499984741211,0.06509531622329012
1005,2011-08-05,62.2400016784668,65.0,58.52000045776367,64.98999786376953,1493800.0,-0.02841080158428444,3.678699257304731,0.519847960182931,28.7654331889282,40.34010793336445,14.45340848339194,15.486091522785529,17.93125398923202,19.380724246881897,14.654908710884968,6.479999542236328,-1.5035592744079622,-14.699998283386236,-25.183930936052903,-4.216065630719569,-19.941964609719577,-9.458031957052896,18.720348254028323,16.409355514777953,-31.838534979938867,5.241966326333334,8,8.019998550415039,9.869997024536133,17.419998168945312,20.799999237060547,5.159999847412095,4,0.08933163919265463,1.5257549784195161,64.05999755859375,1.3068793747931182,72.29000091552734,-1.5657566922873045,74.31999969482422,0.08933163919265463
1006,2011-08-08,58.31000137329102,61.290000915527344,58.0,58.31000137329102,1127400.0,-0.06314267672225082,-9.612859164461701,-0.0,20.253914457297654,37.44099327875261,16.682610020434844,18.624919599694643,21.384500995800146,23.42475198557964,16.94571524087368,4.240001678466797,-2.3472255252667225,-17.521498489379873,-30.756665219976206,-4.28633175878354,-24.139081854678032,-10.903915124081713,20.855120601225586,1.4636514108796652,-43.89858940663691,6.617583365298167,8,11.404998779296868,13.539997100830071,21.349998474121087,24.72999954223632,10.399997711181634,0,0.12827987251021655,3.678699257304731,62.2400016784668,1.5257549784195161,64.05999755859375,1.3068793747931182,72.29000091552734,0.12827987251021655
1007,2011-08-09,63.22000122070313,63.459999084472656,58.0,58.599998474121094,1297300.0,0.08420510601567477,1.1411767521807359,100.0,31.767879860418134,36.75605785682262,10.064002373740117,13.18596246069199,16.01434693008715,18.65353871135705,18.671167671513995,5.459999084472656,-3.2730802090398896,-11.846498870849608,-26.152722561763362,2.459724820064146,-18.999610716306485,-4.693387025392731,13.828608556361822,29.896915775587463,-17.192090954919063,7.153111845456876,8,6.374999999999993,8.629997253417962,17.354997634887688,19.81999969482421,5.809997558593757,1,0.0936412219967917,-9.612859164461701,58.31000137329102,3.678699257304731,62.2400016784668,1.5257549784195161,64.05999755859375,0.0936412219967917
1008,2011-08-10,62.52999877929688,64.97000122070311,60.27999877929688,62.33000183105469,764200.0,-0.010914306043706468,-1.1813949362147558,0.04328935700095762,23.88629209302492,34.605625798709326,9.232274975724117,13.232848262426124,16.223788340579468,19.500960721156993,20.4596821550609,4.690002441406229,-4.049098620505887,-11.697501373291011,-26.896194868709394,3.501192122127371,-19.296848121000203,-4.09815462558182,12.61375002006158,39.322917529002744,-3.211291160972401,7.599346747709191,8,7.065002441406243,9.319999694824212,18.20249938964843,20.51000213623046,5.849998474121087,2,0.11034705998048766,1.1411767521807359,63.22000122070313,-9.612859164461701,58.31000137329102,3.678699257304731,62.2400016784668,0.11034705998048766
1009,2011-08-11,66.19000244140625,67.25,62.56000137329102,62.86000061035156,573700.0,0.05853196439404318,-1.3867675636219676,16.650263218127126,28.04101775963504,32.4115199426184,3.902341056341058,9.139651912345855,12.119713721524775,15.998105207816494,21.640619056605214,4.720001220703118,-4.871580870215439,-7.464997863769526,-22.981728703364112,8.051732975825068,-15.223363283566826,0.29336755602777487,7.239371478016366,88.54056693412163,50.55822875554341,7.758365419797296,8,3.404998779296875,5.659996032714844,14.694995880126953,16.849998474121094,2.3600006103515625,3,-0.006496453985727402,-1.1813949362147558,62.52999877929688,1.1411767521807359,63.22000122070313,-9.612859164461701,58.31000137329102,-0.006496453985727402
1010,2011-08-12,68.5,69.44999694824219,67.62999725341797,67.62999725341797,885500.0,0.03489949347922505,-3.1838941359080266,0.2612619424015396,33.85998868580326,30.53695615804846,-0.1336065772016326,6.328740241020341,9.32852743079846,13.846711668097583,22.660981813312553,3.2599945068359375,-5.256259546319114,-4.631000137329096,-20.098312310745456,10.836312036087264,-12.364656224037276,3.102655949379084,3.386436527480356,91.70308121009559,54.73919170198325,7.73365608670818,8,0.09000015258789062,2.4850006103515625,13.034997940063477,14.540000915527344,-0.23000335693360796,4,-0.036934288748859734,-1.3867675636219676,66.19000244140625,-1.1813949362147558,62.52999877929688,1.1411767521807359,63.22000122070313,-0.036934288748859734
1011,2011-08-15,69.13999938964844,69.91000366210939,68.0,69.12000274658203,441000.0,0.009343056783188919,1.4487145002029345,0.02298457464067419,34.07547817844123,29.821240438909797,-2.5656197795894258,5.426684759561596,8.205499738770953,13.358832264113175,22.997620994298533,1.9100036621093892,-5.974311712851659,-3.648000717163086,-19.151638587162452,11.855637152836287,-11.399819652162776,4.103818217836604,1.3577934850838886,93.53481078338665,58.51170534235905,7.751818934999686,8,-2.4099998474121094,1.25,12.394998550415039,13.900001525878906,-5.0400009155273295,0,-0.025166298512146912,-3.1838941359080266,68.5,-1.3867675636219676,66.19000244140625,-1.1813949362147558,62.52999877929688,-0.025166298512146912
1012,2011-08-16,67.84999847412111,68.76000213623047,66.58999633789061,67.98999786376953,548300.0,-0.01865780918303661,1.5833280351677266,-7.001144601296504,35.17376437701441,29.288324392931088,-2.5590116638516776,6.198874877038904,9.22995248979349,14.715639476410004,23.561041975227752,2.5500030517578267,-6.981909798456542,-4.407501602172843,-19.81977915027447,11.004775945928785,-12.113640376223657,3.298637171877971,2.0600051879882812,78.6084720303211,40.973980567789326,7.706138774050812,8,-3.8949966430664134,2.5400009155273295,13.684999465942369,15.190002441406236,-7.169998168945327,1,0.012675027703642039,1.4487145002029345,69.13999938964844,-3.1838941359080266,68.5,-1.3867675636219676,66.19000244140625,0.012675027703642039
1013,2011-08-17,68.63999938964844,69.72000122070311,67.83999633789061,67.88999938964844,564300.0,0.01164334463218375,-3.423509137256162,-5.357166212534604,34.73476446183493,30.06205922915531,-4.382031298921831,5.029584828577214,8.1916483753065,13.984623848076353,23.825652065485638,1.8800048828125,-8.133149338606387,-3.213000488281253,-18.55552850824948,12.129527531686975,-10.884264498265367,4.458263521702861,-10.639999389648438,82.72103568738989,43.797256385328694,7.671264009984115,8,-4.684997558593743,1.75,12.397499084472656,14.400001525878906,-9.65999984741211,2,0.005681809340273292,1.5833280351677266,67.84999847412111,1.4487145002029345,69.13999938964844,-3.1838941359080266,68.5,0.005681809340273292
1014,2011-08-18,62.209999084472656,65.88999938964844,61.31999969482422,65.88999938964844,1016400.0,-0.093677161456174,1.4836952803491277,-4.906667073567708,29.42864172707742,30.135749066727442,1.9645421131853453,10.572983924640766,14.403440025172813,20.401371164803606,25.22257705581723,7.319999694824219,-8.880479154338119,-8.736000823974607,-24.108245388176684,6.636243740227464,-16.422123106075645,-1.0498785418735679,-3.9755990600585918,10.360872859174213,-26.362943188546957,7.686122282101036,8,1.7450027465820384,8.180000305175781,18.099998474121094,20.729999542236328,-5.509998321533203,3,0.09918016813611108,-3.423509137256162,68.63999938964844,1.5833280351677266,67.84999847412111,1.4487145002029345,69.13999938964844,0.09918016813611108
1015,2011-08-19,60.20000076293945,63.349998474121094,59.88000106811523,60.45000076293945,449600.0,-0.03230989151444774,-6.797752327395437,0.06793477697498679,28.449274885742,31.046344669887926,4.084235784100741,11.449935376067486,16.116116169026228,22.344459935240565,27.071491558049708,3.4699974060058665,-9.596151903474436,-9.653999137878415,-24.809358779930392,5.501360504173562,-17.23167895890441,-2.0763193168524268,-1.7358887145996107,3.1904248461095874,-31.296115514406715,7.577679821025989,8,3.7550010681152415,10.189998626708984,20.31499671936035,22.73999786376953,-1.4900016784667969,4,0.13870435519925794,1.4836952803491277,62.209999084472656,-3.423509137256162,68.63999938964844,1.5833280351677266,67.84999847412111,0.13870435519925794
1016,2011-08-22,60.1500015258789,62.09000015258789,59.709999084472656,61.43000030517578,337000.0,-0.0008305521001145122,-1.2037009564983965,5.119995117187528,31.7349860344123,31.04268980033172,4.942437162567323,10.444503313100945,15.89625421133946,22.294485596061214,29.179015090882597,2.3800010681152344,-9.145989181486499,-8.693998527526865,-23.59439062766122,6.206393572607489,-16.144194577594043,-1.2438024774596883,-1.4607716940917896,4.395627847207813,-32.52335934258298,7.450196050067178,8,4.6599998474121165,10.239997863769538,20.364995956420906,22.649997711181648,-3.900001525878899,0,0.13499575912219974,-6.797752327395437,60.20000076293945,1.4836952803491277,62.209999084472656,-3.423509137256162,68.63999938964844,0.13499575912219974
1017,2011-08-23,63.59000015258789,63.59000015258789,59.0,60.22999954223633,347500.0,0.05719033315782984,1.7321424516691568,-2.6250029802350663,39.17910373404765,32.74189109377869,1.7438240404736405,5.948537998655411,12.270772397317643,18.757854128288898,31.238453298811606,4.590000152587891,-8.526022493737656,-4.38999977111817,-18.327097952842706,9.54709841060636,-11.358548861980438,2.5785493197440985,-4.680154893022461,42.81716072684214,2.6076547568281043,6.968549090862266,8,0.8650016784667969,6.799999237060547,16.477497100830078,19.209999084472656,-6.759998321533203,1,0.008020102536710816,-1.2037009564983965,60.1500015258789,-6.797752327395437,60.20000076293945,1.4836952803491277,62.209999084472656,0.008020102536710816
1018,2011-08-24,64.23999786376953,65.16000366210939,62.77999877929688,63.36000061035156,534800.0,0.010221696958986115,-1.3333370732309582,0.2619038968942012,50.275904862231165,35.21243410517826,1.5219475102646811,4.406897420856652,11.343596050562667,17.992945613895998,32.53834926509751,2.380004882812507,-7.133407063361972,-3.0305019378662053,-16.14834957240916,10.087345696676742,-9.589425755137682,3.528421879405272,-5.239997863769531,76.0522253694554,30.55142032109371,6.558923817271474,8,0.21500396728515625,6.150001525878906,15.827499389648438,18.560001373291016,-10.489997863769531,2,-0.055417149392552156,1.7321424516691568,63.59000015258789,-1.2037009564983965,60.1500015258789,-6.797752327395437,60.20000076293945,-0.055417149392552156
1019,2011-08-25,62.75,64.98000335693361,62.54999923706055,64.37999725341797,215200.0,-0.023194238999342587,-1.3940941685834263,-1.8522753873230278,50.78971565085724,37.09351487907315,2.7632503706428935,4.8283908303726975,12.664594879415148,19.32004033669392,33.69916620300646,2.430004119873061,-6.489740490644607,-3.684999847412115,-15.608086461158848,8.238086766334625,-9.646543154285482,2.2765434594612515,-3.75,60.87658718559715,11.21276346919494,5.96154330687337,8,1.7050018310546875,7.6399993896484375,16.884998321533203,20.049999237060547,-13.220001220703118,3,-0.06007968856993895,-1.3333370732309582,64.23999786376953,1.7321424516691568,63.59000015258789,-1.2037009564983965,60.1500015258789,-0.06007968856993895
1020,2011-08-26,64.91000366210939,65.45999908447266,61.7599983215332,62.13999938964844,215700.0,0.03442236911728114,-1.0963139068696761,-1.699391987718067,60.812585501025865,40.06430458158255,0.04520616354834317,1.6080434285026826,10.36655600033528,17.00388853189527,34.80156448788149,3.700000762939453,-5.428903363724643,-0.7994964599609204,-11.043348616977454,9.444355697055613,-5.921422538469187,4.322429618547346,-5.695603637695328,91.486137766099,34.24954044866987,5.121926078508266,8,-0.5500030517578267,5.479995727539048,14.379993438720689,17.889995574951158,-11.780002593994162,4,-0.12648285989794894,-1.3940941685834263,62.75,-1.3333370732309582,64.23999786376953,1.7321424516691568,63.59000015258789,-0.12648285989794894
1021,2011-08-29,67.52999877929689,68.05000305175781,65.59999847412111,65.79000091552734,206400.0,0.04036350284042434,-1.311322078791408,0.6281571046905574,57.63371982091597,42.559855186460496,-3.1594326925043106,-2.0063682031451293,7.632578306151828,14.271253659172174,35.97111763254885,3.1399993896484233,-4.655442131182937,2.3864986419677905,-5.855662636758424,10.628659920694005,-1.7345819973953098,6.507579281330898,-8.105486730957047,94.254098374476,32.17291864892823,4.121080639363106,8,-3.1699981689453267,2.8600006103515483,11.694999694824205,15.270000457763658,-12.299999237060561,0,-0.13060861623365283,-1.0963139068696761,64.91000366210939,-1.3940941685834263,62.75,-1.3333370732309582,64.23999786376953,-0.13060861623365283
1022,2011-08-30,68.76999664306639,69.51000213623047,66.76000213623047,67.01999664306639,220700.0,0.01836217808654328,-1.4229192154121542,1.005748361212804,60.84086133186788,45.46053261646416,-4.755272526511533,-3.8825370367273564,6.34513859448775,12.91127067945402,36.055962766921674,2.75,-4.256411505228527,3.903996658325184,-3.3520137456920054,11.160007062342373,0.2759914563165893,7.532001860333779,-9.139574811279282,90.45154672361949,24.438568192358233,3.628005202008595,8,-4.514995574951158,1.230003356933608,10.567501068115249,14.030002593994155,-11.99999618530272,1,-0.18205608919901983,-1.311322078791408,67.52999877929689,-1.0963139068696761,64.91000366210939,-1.3940941685834263,62.75,-0.18205608919901983
1023,2011-08-31,67.37999725341797,69.93000030517578,66.48000335693361,69.16000366210939,411000.0,-0.020212293987200147,1.0783116056429862,-1.0171465192522402,52.244427387899506,47.99561991211106,-3.9814974055288275,-3.0348412649254897,7.51131091077977,14.158891004838367,35.49660388004305,3.4499969482421733,-3.9509770129269697,2.7594974517822237,-3.730738109894176,9.24973301345863,-0.4856203290559762,6.004615232620424,-7.547783833852542,68.78821991887817,5.392473896070328,3.2451177808382026,8,-2.914997100830078,2.335002899169922,11.957500457763672,15.420001983642578,-10.21999740600586,2,-0.1565745896765841,-1.4229192154121542,68.76999664306639,-1.311322078791408,67.52999877929689,-1.0963139068696761,64.91000366210939,-0.1565745896765841
1024,2011-09-01,68.23000335693361,69.12000274658203,66.75,67.40000152587889,283400.0,0.012615110391274387,-1.2253495902343974,-0.46629148468341497,49.46108444629623,50.33026541883931,-4.344649269064355,-3.7486164586881188,6.519466213383808,13.168246724597552,33.60342727559205,2.3700027465820312,-3.605415926929055,3.4010032653808793,-3.278579207421089,10.08058573818284,0.061212028979895194,6.740794501781863,-7.9938784619437655,79.19220886793184,18.576700274399798,3.339791236400981,9,-3.7650032043457173,1.364997863769517,11.479993820190415,14.569995880126939,-8.950004577636726,3,-0.21222340091622072,1.0783116056429862,67.37999725341797,-1.4229192154121542,68.76999664306639,-1.311322078791408,67.52999877929689,-0.21222340091622072
1025,2011-09-02,67.80000305175781,68.69000244140625,66.08999633789061,66.59999847412111,397200.0,-0.006302217265420906,-1.3423385032012227,1.4457854582221965,47.30274449387375,52.060016358779464,-3.0432460645712496,-3.0363949701642383,6.750705101213441,13.498069289660805,31.242936050544273,2.600006103515639,-3.320321069011399,2.69300289154053,-3.9956862191913274,9.381692002272395,-0.6513416638254057,6.037347446906466,-7.176123140360531,50.80839832118136,-5.4099317817717605,3.3443445553659323,9,-3.335002899169922,1.7949981689453125,11.909994125366211,14.999996185302734,-7.810001373291016,4,-0.2694690774352001,-1.2253495902343974,68.23000335693361,1.0783116056429862,67.37999725341797,-1.4229192154121542,68.76999664306639,-0.2694690774352001
1026,2011-09-06,65.79000091552734,66.0,63.47999954223633,65.06999969482422,357400.0,-0.029646047872535553,3.4210558016891754,0.5999987284391025,45.970270431616,52.814590436287055,-0.16659503497052697,-0.46090847172614247,8.569953299781446,15.353354745521301,28.904787215714233,4.320003509521484,-2.1805548509138646,0.30900077819823935,-5.566513935376193,6.184515491772679,-2.628756578588977,3.2467581349854555,-4.793876188378924,35.81397054344349,-16.846269500964226,2.9377573567872193,9,0.05499839782714844,3.8050003051757812,14.014997482299805,17.009998321533203,-6.799999237060547,1,-0.1924304555591545,-1.3423385032012227,67.80000305175781,-1.2253495902343974,68.23000335693361,1.0783116056429862,67.37999725341797,-0.1924304555591545
1027,2011-09-07,69.13999938964844,69.27999877929689,66.62000274658203,66.62000274658203,355200.0,0.05091956874149317,-1.1111107747176174,3.499989403636672,50.88904709605442,52.882717351156316,-2.957552724637395,-3.5254046469464697,5.023575380531213,11.868305228719152,26.852593825884252,3.4899978637695455,-0.637128120041524,3.362999343872076,-2.628253718477069,9.354252406221221,0.36737281269749644,6.3586258750466484,-7.786519639378923,87.75192523903955,37.28749547835158,2.995626531174573,9,-3.2950000762939453,-0.5499992370605469,10.664999008178711,13.65999984741211,-9.020000457763665,2,-0.20118599899054523,3.4210558016891754,65.79000091552734,-1.3423385032012227,67.80000305175781,-1.2253495902343974,68.23000335693361,-0.20118599899054523
1028,2011-09-08,69.43000030517578,70.16000366210939,68.26000213623047,68.26000213623047,410400.0,0.004194401476531828,-2.247870939134315,0.46428560615923054,66.42402780737822,54.61986314632531,-2.7199635878634894,-3.4487914292250537,4.620656930847588,11.428719093643721,25.104596109112805,1.9000015258789205,0.7427435714308643,3.308000183105463,-2.6906431826294295,9.306643548840349,0.3086785002380168,6.307321865972909,-7.733459732710017,89.07181277385978,32.14927499396027,2.9993216828674436,9,-3.469999313354492,-2.700000762939453,9.694999694824219,13.369998931884766,-7.590000152587891,3,-0.1823419241216444,-1.1111107747176174,69.13999938964844,3.4210558016891754,65.79000091552734,-1.3423385032012227,67.80000305175781,-0.1823419241216444
1029,2011-09-09,65.76000213623047,68.51000213623047,65.0,68.51000213623047,494200.0,-0.05285896806587986,1.5527288263494319,-2.3504310288613275,61.75973437825505,54.72510191046189,1.5890057768161512,0.19746456616717012,8.160165935067482,14.906473333727035,24.233964279614074,4.430000305175781,1.5131693497146728,-0.3404979705810547,-6.34119711936016,5.660201178198051,-3.3408475449706003,2.659851603808498,-3.5556537783860875,34.1317543085208,-28.365303862174983,3.0003495743895514,9,1.0599994659423828,-1.6800003051757812,11.909996032714844,15.914997100830078,-4.680000305175781,4,-0.13077861936504087,-2.247870939134315,69.43000030517578,-1.1111107747176174,69.13999938964844,3.4210558016891754,65.79000091552734,-0.13077861936504087
1030,2011-09-12,65.97000122070311,66.19000244140625,63.0,63.56999969482422,621500.0,0.003193416630942414,1.246477454364733,-0.8727278275923244,62.22689246686902,55.23545442667889,1.7267678604534211,-0.2232396614407861,7.683061221162902,14.453203213649275,24.100040509817518,3.19000244140625,1.7263400493827419,-0.0039989471435717405,-5.897425067705086,5.889427173417943,-2.950712007424329,2.9427141131371854,-3.288313544602829,41.48044276038997,-27.194283094601012,2.9467130602807554,9,0.6100006103515767,-1.8899993896484233,7.3549976348877095,11.359998703002944,-4.830001831054673,0,-0.1014097668275733,1.5527288263494319,65.76000213623047,-2.247870939134315,69.43000030517578,-1.1111107747176174,69.13999938964844,-0.1014097668275733
1031,2011-09-13,67.40000152587889,67.73999786376953,66.08000183105469,66.08000183105469,155600.0,0.02167652385501251,-1.5151460855995145,0.5499995231631423,58.74254676506098,55.002308363700344,0.3088691079354646,-1.8870289719046127,5.925818853513235,12.80701385631805,23.933470074727076,1.7699966430664205,2.099559526701043,1.513001251220686,-4.233169803542083,7.259172305983455,-1.3600842761607055,4.3860867786020705,-4.400001525878892,61.45250384666171,-10.059573845149373,2.873085527381386,9,-0.8199996948242045,-3.3199996948242045,3.7849979400634908,7.984998703002944,-6.240001678466783,1,-0.10994064806611248,1.246477454364733,65.97000122070311,1.5527288263494319,65.76000213623047,-2.247870939134315,69.43000030517578,-0.10994064806611248
1032,2011-09-14,68.70999908447266,69.54000091552734,67.40000152587889,67.56999969482422,285200.0,0.01943616511775259,-1.891899415421695,0.8636361009161149,59.9554606421742,55.85908983639754,-1.1292911408884123,-3.298404895530993,4.275455147989334,11.274753656937463,23.332165344248622,2.1399993896484517,1.9968480466440894,2.779998779296875,-3.0404148215239957,8.600412380117746,-0.13020802111356033,5.69020557970731,-5.709999084472656,79.74854977644591,8.446806401780492,2.910206800410436,9,-2.1299972534179688,-4.629997253417969,2.072500228881836,6.415000915527344,-7.459999084472656,2,-0.14146408871372584,-1.5151460855995145,67.40000152587889,1.246477454364733,65.97000122070311,1.5527288263494319,65.76000213623047,-0.14146408871372584
1033,2011-09-15,69.02999877929689,69.65000152587889,67.51999664306639,69.65000152587889,439700.0,0.004657250750808917,5.870953054820964,-0.5438623495870506,64.75563707599139,57.558484573030334,-1.330545422690534,-3.7815718846159854,3.5911578681953102,10.732255355310059,22.9752516589731,2.1300048828125,1.8549896122422638,3.0804985046386832,-2.780614364854557,8.94161137413193,0.14994206989206305,6.011054939385303,-5.600398559570323,90.67665256663139,17.310314172720723,2.9305564347466233,9,-2.4499969482422017,-4.449996948242202,1.6925010681152202,6.095001220703111,-4.419998168945327,3,-0.1290743155870424,-1.891899415421695,68.70999908447266,-1.5151460855995145,67.40000152587889,1.246477454364733,65.97000122070311,-0.1290743155870424
1034,2011-09-16,68.37999725341797,68.94999694824219,67.97000122070311,68.5,397100.0,-0.00941621812796356,-1.0851088006362948,0.19355195963822952,58.77590839785385,58.83328056236146,-0.7342432642584527,-2.7886021250754993,3.7908743795129567,11.15563579912316,21.543527175633393,1.0599975585937784,1.474170529396119,2.121997070312503,-3.5570514391249333,7.801045579749939,-0.7175271844062081,4.961521325031221,-4.546572827148431,80.90219577366075,9.421910133534524,2.8395242547187167,9,-1.7999954223632812,-3.7999954223632812,2.3425025939941406,6.745002746582031,-0.9599990844726562,4,-0.0956419620286425,5.870953054820964,69.02999877929689,-1.891899415421695,68.70999908447266,-1.5151460855995145,67.40000152587889,-0.0956419620286425
1035,2011-09-19,68.55000305175781,69.20999908447266,66.36000061035156,67.63999938964844,343200.0,0.0024861919445506864,1.5560573403127032,-7.583190285459978,52.944583836967084,59.608204274067134,-0.8791226362312017,-2.425319617326153,3.2283956396800306,10.74188922721163,19.972570936368395,2.8499984741210938,1.5063995566728323,1.87450275421142,-3.115231024861359,6.864236533284192,-0.6203641353249623,4.3693696437478025,-4.336983871337878,69.18771517779511,0.5638672504160809,2.4948668895363864,9,-1.970001220703125,-3.970001220703125,2.172496795654297,6.5749969482421875,-3.8700027465820312,0,-0.1089715665667147,-1.0851088006362948,68.37999725341797,5.870953054820964,69.02999877929689,-1.891899415421695,68.70999908447266,-0.1089715665667147
1036,2011-09-20,68.26999664306639,70.87999725341797,67.69999694824219,69.38999938964844,633000.0,-0.004084703081340568,-1.814156902063648,-1.230767296019332,48.47188412285366,59.33963061037815,-0.23505192169184852,-1.587167483056973,3.1871124654019525,10.767026671650498,18.11862929731661,3.1800003051757812,1.5613847817600401,1.1884965896606303,-2.7831509135213963,5.160144092842657,-0.797327161930383,3.1743203412516436,-3.7001583937450846,42.256580779650115,-22.63106186315604,1.9858237515910142,9,-1.3299980163574077,-3.3299980163574077,1.5175037384033345,6.855003356933608,-2.4799957275390483,1,-0.10443822475479925,1.5560573403127032,68.55000305175781,-1.0851088006362948,68.37999725341797,5.870953054820964,69.02999877929689,-0.10443822475479925
1037,2011-09-21,64.09999847412111,68.54000091552734,63.81999969482422,68.26000213623047,375800.0,-0.06108097808686208,1.0,3.7142798754776276,41.43156669536661,56.56269048682131,3.514416788139769,2.764747558788855,7.043927554919875,14.652765258088195,16.936754224643284,4.720001220703125,1.6106967735476303,-3.0070014953613082,-6.889816498903926,0.8758135081813094,-4.948408997132617,-1.0655939935899994,6.779998779296861,3.965989746782022,-57.93202717694672,1.9414075017713093,9,2.8400001525878764,0.8400001525878764,4.460000991821275,11.025001525878892,4.910003662109361,2,-0.045865814301009,-1.814156902063648,68.26999664306639,1.5560573403127032,68.55000305175781,-1.0851088006362948,68.37999725341797,-0.045865814301009
1038,2011-09-22,60.68000030517578,62.22999954223633,58.0099983215332,61.11999893188477,1079600.0,-0.05335410686984765,2.1729334306607027,0.10576880754135849,32.611698026479004,53.324019781068415,6.216423380443999,6.223443996325358,10.079076823070793,17.752957216704317,16.52461655182591,6.090000152587905,1.7703037054973834,-6.248999786376956,-10.929646236347892,-1.5683533364060196,-8.589323011362424,-3.908676561391488,10.199996948242188,20.745937880599076,-37.35489759344591,2.3403232249854677,9,3.7649974822998047,3.7649974822998047,6.492500305175781,14.444999694824219,8.069999694824219,3,0.009393534804837511,1.0,64.09999847412111,-1.814156902063648,68.26999664306639,1.5560573403127032,68.55000305175781,0.009393534804837511
1039,2011-09-23,58.97999954223633,61.68000030517578,58.5,60.47999954223633,573100.0,-0.028015833131010193,-1.5853670639535786,3.4091015492920564,30.809397830802467,49.8331870437277,7.6589623576424515,8.038671100516126,11.420377046381176,19.20688081821254,16.05035151696393,3.1800003051757812,1.4580476807066844,-7.760500526428217,-13.362700581969932,-2.158300470886502,-10.561600554199075,-4.959400498657359,11.385197753906255,7.536917647288971,-49.35951357371263,2.801100027770858,9,5.464998245239258,5.464998245239258,8.192501068115234,15.150001525878906,6.219997406005859,4,0.09545610565974183,2.1729334306607027,60.68000030517578,1.0,64.09999847412111,-1.814156902063648,68.26999664306639,0.09545610565974183
1040,2011-09-26,56.70000076293945,59.72000122070313,54.0099983215332,59.06999969482422,1755800.0,-0.0386571515258175,2.1117165192933065,1.579999287923177,30.451615782441877,46.689750267881124,9.482961848164791,10.194750511946836,13.264586930777355,21.240853695404994,15.643858483040948,5.710002899169929,0.5915285795704364,-9.629999160766602,-16.784942505713047,-2.4750558158201628,-13.207470833239825,-6.052527488293379,13.170988574218754,15.945480804519027,-41.815936061401985,3.5774716724732194,9,5.744997024536133,5.744997024536133,10.47249984741211,15.14999771118164,5.86000061035157,0,0.18906520743845778,-1.5853670639535786,58.97999954223633,2.1729334306607027,60.68000030517578,1.0,64.09999847412111,0.18906520743845778
1041,2011-09-27,58.709999084472656,59.9900016784668,57.5,58.63000106811523,850600.0,0.035449705370145024,-1.128206424014985,-0.03375445249412402,26.198086348992362,42.93893090197203,6.828772683373643,7.894874395881445,10.929240160570814,18.944042556935443,15.976766880185606,3.2900009155273438,0.09385116591680287,-7.1790008544921875,-15.071736536387931,0.7137348274035631,-11.12536869544006,-3.2326330135443158,10.209330791748044,32.34686802383752,-20.72781203816958,3.9463678409478753,9,3.7349987030029297,3.7349987030029297,8.462501525878906,13.139999389648438,4.709999084472656,1,0.10168627684891307,2.1117165192933065,56.70000076293945,-1.5853670639535786,58.97999954223633,2.1729334306607027,60.68000030517578,0.10168627684891307
1042,2011-09-28,56.25,58.95000076293945,56.08000183105469,58.43999862670898,443800.0,-0.04190085373588881,-1.2687783746944843,-27.375661627959904,22.632891812785857,38.25862587272697,8.197505124064733,9.875116616708652,12.949292155472577,21.1030460666791,16.813972505951906,2.8699989318847656,-0.5383048821527439,-9.013000106811518,-17.87064890500298,-0.1553513086200482,-13.441824505907249,-4.5841757077157865,11.774769982939446,27.250624644982608,-20.39199119137696,4.428824399095734,9,6.194997787475586,6.194997787475586,11.350000381469727,15.599998474121094,26.790000915527344,2,0.1696000162760416,-1.128206424014985,58.709999084472656,2.1117165192933065,56.70000076293945,-1.5853670639535786,58.97999954223633,0.1696000162760416
1043,2011-09-29,56.83000183105469,57.9900016784668,54.20000076293945,57.02000045776367,607700.0,0.010311143663194411,2.5586845211124585,0.08675741819733696,28.727970537968517,34.91996611051749,6.375380659188501,8.921626829303705,11.982783616621475,20.22204616553141,17.90469877292175,3.7900009155273438,-1.196179924909373,-7.905498504638672,-17.46136072778762,1.6503637185102775,-12.683429616213147,-3.127567393064197,10.353881852200388,36.766659455050494,-12.065116564129887,4.777931111574475,9,5.614995956420898,5.614995956420898,10.592498779296875,15.019996643066406,29.279998779296875,3,0.21432341919299458,-1.2687783746944843,56.25,-1.128206424014985,58.709999084472656,2.1117165192933065,56.70000076293945,0.21432341919299458
1044,2011-09-30,53.75,56.29999923706055,52.04999923706055,55.33000183105469,774000.0,-0.054196757554416,1.4147750301816535,8.315859216575983,24.392294633941148,31.747489532403502,8.00353254814614,11.448154602524014,14.515818801502121,22.983756572050865,19.150151274793288,4.780002593994141,-2.1464681220689243,-10.261500167846677,-20.841819831023713,0.31881949533035225,-15.551659999435188,-4.971340336258159,12.64345056155176,21.410582370530946,-27.179933670271282,5.290159831588515,9,7.714998245239258,7.714998245239258,13.672500610351562,18.099998474121094,33.93000030517578,4,0.2790697674418605,2.5586845211124585,56.83000183105469,-1.2687783746944843,56.25,-1.128206424014985,58.709999084472656,0.2790697674418605
1045,2011-10-03,49.52999877929688,52.959999084472656,48.29999923706055,52.959999084472656,933500.0,-0.07851165061773246,1.7172008354519916,2.1708837532714567,16.472801861972513,28.192035947861147,10.327906516464395,14.998198652806273,18.07405716041884,26.87190666220031,20.457715299643674,5.450000762939453,-3.445757307229215,-13.56800117492675,-25.797400655735153,-1.3386016941183456,-19.682700915330948,-7.453301434522551,15.715975676295578,10.521807402534403,-34.936382428651186,6.114699740404201,10,8.890001296997063,10.059999465942376,17.89250183105468,22.31999969482421,38.02000427246093,0,0.3163738856277789,1.4147750301816535,53.75,2.5586845211124585,56.83000183105469,-1.2687783746944843,56.25,0.3163738856277789
1046,2011-10-04,53.13000106811523,53.18999862670898,48.959999084472656,49.13999938964844,969500.0,0.07268327029160182,1.0583955426480738,-1.163265691972677,23.082255457789145,26.153223588130317,4.866176678968706,10.963199604174925,13.894962399649621,22.969274134462644,21.229620925405637,4.229999542236321,-4.556281883376158,-9.334998893737797,-22.26803987778664,3.59804209031104,-15.801519385762212,-2.868478401713382,10.421375865624043,45.35212337123189,4.056637305450465,6.466520492024419,10,2.1349983215332102,6.4599971771240305,14.244998931884773,18.719997406005866,32.14999771118165,1,0.1774891796649143,1.7172008354519916,49.52999877929688,1.4147750301816535,53.75,2.5586845211124585,56.83000183105469,0.1774891796649143
1047,2011-10-05,55.22999954223633,55.6500015258789,51.4000015258789,53.02000045776367,680200.0,0.0395256621852651,1.7868824574130255,0.5538842493223906,27.5390730016278,25.589598585369075,1.5373166444533766,8.187441370558311,11.211570130314314,20.59638208461591,22.745534323956527,4.25,-5.590754208330665,-6.539500427246097,-19.457191822136338,6.378190967644137,-12.99834612469121,-0.0806547298009761,6.7962396218350705,71.5170129943752,34.96146053974971,6.458845697445118,10,-0.23999977111816406,4.35999870300293,12.145000457763672,16.619998931884766,30.189998626708984,2,0.1482889497481492,1.0583955426480738,53.13000106811523,1.7172008354519916,49.52999877929688,1.4147750301816535,53.75,0.1482889497481492
1048,2011-10-06,56.77000045776367,57.2400016784668,55.75,55.75,335300.0,0.02788341351242729,-1.9215706073967695,0.4615388598710943,31.63557043942616,25.681395541882818,-0.687994860561659,5.955706942647566,9.172702654678488,18.803244206130188,24.414794336527557,2.0100021362304688,-6.586011334231145,-4.366499519348146,-16.939779602984146,8.206780564287854,-10.653139561166142,1.9201405224698505,3.88361471360664,94.74271708779092,61.161340202261655,6.286640041817999,10,-2.625,2.819997787475586,10.357500076293945,15.079998016357422,28.71999740600586,3,0.4627444115895032,1.7868824574130255,55.22999954223633,1.0583955426480738,53.13000106811523,1.7172008354519916,49.52999877929688,0.4627444115895032
1049,2011-10-07,57.15999984741211,58.22000122070313,55.77999877929688,57.16999816894531,628400.0,0.006869814805419816,1.3127936723163687,-0.009802271613803214,32.10807228388629,25.865446264265533,-1.5235259305907505,5.152556408997995,8.2448779647344,18.132980969777833,25.337017545376494,2.44000244140625,-7.1797885754372786,-3.546500015258786,-16.041996436729107,8.948996406211535,-9.794248225993954,2.7012481954763743,2.2582537305272297,89.31450442208687,57.74875781724124,6.247748210735162,10,-3.0149993896484375,2.4299983978271484,9.930000305175781,14.689998626708984,29.14999771118164,4,0.5064730727820348,-1.9215706073967695,56.77000045776367,1.7868824574130255,55.22999954223633,1.0583955426480738,53.13000106811523,0.5064730727820348
1050,2011-10-10,59.27999877929688,60.11000061035156,57.90999984741211,58.06000137329102,405500.0,0.03708885475059631,-1.8947369741930518,-122.02022128958413,36.64983909612859,27.026752125058447,-3.6197171654136184,2.641070327390942,5.601889059106377,15.716972463411928,25.709245590427166,2.950000762939453,-7.251009701697328,-1.0920009613037038,-13.350149259276598,11.16614733666919,-7.221075110290151,5.0370731876827435,-10.979999542236335,92.5560384083512,59.76730149750192,6.129074148986447,10,-5.074998855590827,0.3099994659423757,7.750001907348626,12.569999694824212,25.910003662109368,0,0.4790823567931213,1.3127936723163687,57.15999984741211,-1.9215706073967695,56.77000045776367,1.7868824574130255,55.22999954223633,0.4790823567931213
1051,2011-10-11,59.9900016784668,60.81000137329102,58.13000106811523,58.9000015258789,429900.0,0.011977107182699065,-1.038022218064252,0.8934446476869499,43.197622639474744,29.311722216912766,-4.614300339154518,1.4202838275032406,4.384739166781088,14.696595320566843,26.480090351283025,2.6800003051757955,-7.114786180779923,-0.011498069763185015,-11.814737206724246,11.791741067197869,-5.913117638243719,5.890121498717342,-11.45380241394043,91.2858692016904,52.58540011887449,5.901619568480528,10,-5.435001373291016,-0.40000343322753906,7.039999008178711,11.859996795654297,25.39999771118164,1,0.4594099116883936,-1.8947369741930518,59.27999877929688,1.3127936723163687,57.15999984741211,-1.9215706073967695,56.77000045776367,0.4594099116883936
1052,2011-10-12,58.9900016784668,60.86000061035156,58.90999984741211,60.86000061035156,476600.0,-0.01666944444108831,1.0855635045460201,-1.7155951101887288,46.95934087972476,31.33743003266346,-3.559027069149387,1.744173720525417,5.00155355710082,15.389709501565392,27.785002661579387,1.9500007629394531,-6.810659455384716,-0.5254981994628878,-11.596697509455737,10.545701110529961,-6.061097854459305,5.010101455533537,-9.962850329589841,63.4051133360606,21.506811368901403,5.535599654996423,10,-4.410001754760742,0.5999965667724609,8.729998588562012,12.859996795654297,27.609996795654297,2,0.44566869558891287,-1.038022218064252,59.9900016784668,-1.8947369741930518,59.27999877929688,1.3127936723163687,57.15999984741211,0.44566869558891287
1053,2011-10-13,60.11999893188477,60.31000137329102,58.040000915527344,58.709999084472656,324600.0,0.019155742011623955,1.5363066582274583,-0.7540110442688769,52.094047278699925,34.41540254874777,-4.663697597855737,-0.09229600623852008,3.559043844104245,13.988056456269952,29.250451179696356,2.270000457763679,-6.5391935376954535,1.0499990463256879,-9.086799287266494,11.18679737991787,-4.01840012047041,6.118398213121779,-10.382876627319341,85.4330430760267,37.56943060974406,5.068399166796092,10,-5.539999008178718,-0.5300006866455149,7.097500801086419,11.729999542236321,23.030002593994134,3,0.420825011419663,1.0855635045460201,58.9900016784668,-1.038022218064252,59.9900016784668,-1.8947369741930518,59.27999877929688,0.420825011419663
1054,2011-10-14,61.84000015258789,62.63000106811523,61.15999984741211,62.0099983215332,333400.0,0.02860946858385449,1.085102698958953,-0.12056609031364329,59.639907508628134,39.21174762059839,-5.716613349465717,-2.4531536568268706,1.8053915972177066,12.008273629554196,30.54728134278037,2.5100021362304545,-5.851524840327663,3.0970001220703125,-6.15892832863193,12.352928572772555,-1.5309641032808088,7.724964347421434,-11.435505149675294,83.26269679630181,30.06613770525712,4.6279642253511195,10,-6.045000076293945,-2.250001907348633,4.505000114440918,10.009998321533203,19.939998626708984,4,0.38243851314401933,1.5363066582274583,60.11999893188477,1.0855635045460201,58.9900016784668,-1.038022218064252,59.9900016784668,0.38243851314401933
1055,2011-10-17,61.08000183105469,61.79999923706055,60.22000122070313,61.34000015258789,302500.0,-0.012289752905205953,1.6779707043309753,1.529418364599228,54.663523032301065,42.72077735109971,-3.5156600901269144,-2.404777449534251,2.580886717992314,12.483869798507442,31.595475054129306,1.6199989318847585,-5.457640531793899,2.7105018615722685,-5.412723162967282,10.833726886111819,-1.3511106506975068,6.772114373842044,-9.697466342925878,66.23095456354972,9.967558373589895,4.061612512269774,10,-4.065000534057624,-1.4900035858154297,4.369999885559082,10.769996643066406,20.959999084472656,0,0.41306475067444204,1.085102698958953,61.84000015258789,1.5363066582274583,60.11999893188477,1.0855635045460201,58.9900016784668,0.41306475067444204
1056,2011-10-18,61.13999938964844,61.43000030517578,59.2599983215332,61.2599983215332,516900.0,0.000982278271040249,8.434731770423014,0.46153733292251714,60.62581255033626,46.397081745400655,-2.5925893634483828,-3.189870990573624,2.664097685700355,12.135813967847938,33.27144048276804,2.170001983642578,-4.584244040322744,3.1269992828369126,-3.6870916502147253,9.94109021588855,-0.2800461836889099,6.534044749362735,-8.857666655120717,67.53809087290088,7.290628827075182,3.4070454665258203,10,-1.9499988555908203,-1.5500011444091797,4.19000244140625,10.709999084472656,19.419998168945312,1,0.39335955662161326,1.6779707043309753,61.08000183105469,1.085102698958953,61.84000015258789,1.5363066582274583,60.11999893188477,0.39335955662161326
1057,2011-10-19,61.15999984741211,63.34000015258789,60.5099983215332,61.2400016784668,510700.0,0.0003271255800350037,-3.101437417072092,0.6666878596178911,59.64364781560587,49.50909034275396,-1.8807387581440054,-3.6274007754757776,2.632202623211896,11.809778372674913,33.95024184783875,2.8300018310546875,-2.947580144300062,3.293999671936035,-3.07981346515227,9.66781280902434,0.1070931033918825,6.480906240480188,-8.049853646197391,58.86791284926978,-4.170030657283988,3.1869065685441544,10,-1.6000003814697266,-1.5700016021728516,4.170001983642578,10.689998626708984,19.299999237060547,2,0.3961739634186998,8.434731770423014,61.13999938964844,1.6779707043309753,61.08000183105469,1.085102698958953,61.84000015258789,0.3961739634186998
1058,2011-10-20,61.25,61.4000015258789,58.040000915527344,60.9900016784668,659900.0,0.0014715525312694044,10.999972752229487,-3.249904634751097,69.27029895387903,53.63822663941982,-1.4174845993406606,-3.8709753882442612,2.553352678817234,11.409722393284198,33.80920547297477,3.3600006103515554,-1.6069575403529228,3.3554998397827163,-3.076127754106892,9.787127433672325,0.13968604283791564,6.571313636727517,-7.116868403647963,60.566029180279024,-7.417867589575515,3.2158137969448037,10,-0.625,-1.6600017547607422,4.0800018310546875,10.599998474121094,23.55999755859375,3,0.4138775261080996,-3.101437417072092,61.15999984741211,8.434731770423014,61.13999938964844,1.6779707043309753,61.08000183105469,0.4138775261080996
1059,2011-10-21,64.61000061035156,67.86000061035156,62.099998474121094,62.099998474121094,1011600.0,0.05485715282206627,-3.5896392302524993,9.65391669234268,90.5376426563585,59.62576036833425,-4.033760876600958,-7.154372580469001,-0.8742152388311624,7.757972549474317,33.11076927465153,6.6100006103515625,-0.35885760792089627,6.434000396728514,-0.6567274397429657,13.524728233200001,2.8886364784927707,9.979364314964258,-9.55618215837594,66.90427595722878,-8.003333599760111,3.5453639182357426,10,-1.6599998474121094,-5.020002365112305,0.970001220703125,7.239997863769531,20.199996948242188,4,0.28695249559488367,10.999972752229487,61.25,-3.101437417072092,61.15999984741211,8.434731770423014,61.13999938964844,0.28695249559488367
1060,2011-10-24,67.41999816894531,68.12000274658203,64.70999908447266,64.70999908447266,375600.0,0.04349168135038739,-1.5166087189087991,1.0796799912459611,90.11791723881791,64.83912643492795,-6.221979348533196,-9.612936864760286,-3.794990298124169,4.642459756201504,31.72681174676112,3.5100021362304688,0.7946432045553706,8.70799808502197,0.5471221317515216,16.868874038292418,4.627560108386746,12.788436061657194,-10.829437857964578,93.05551140397486,13.8140969913932,4.080437976635225,10,-4.339996337890625,-7.829999923706055,-1.839996337890625,4.430000305175781,20.270004272460938,0,0.21299319193642452,-3.5896392302524993,64.61000061035156,10.999972752229487,61.25,-3.101437417072092,61.15999984741211,0.21299319193642452
1061,2011-10-25,64.68000030517578,67.09999847412111,64.58999633789061,66.66000366210939,341500.0,-0.04064072883691672,-1.3240639029093937,-0.7306287918244446,75.6097676962218,68.0225071923165,-3.069537132155432,-6.7487617175732595,-1.2205251915395152,7.058227069752633,30.341914259175773,2.8300018310547017,1.9224087874789149,5.669500160217282,-2.9167125880177593,14.255712908452324,1.3763937860997615,9.962606534334803,-6.475318053210863,65.87299785196252,-13.752903525590042,4.293106374117522,10,-1.5999984741210938,-5.090002059936523,0.9000015258789062,7.1699981689453125,21.37999725341797,1,0.26839827656838144,-1.5166087189087991,67.41999816894531,-3.5896392302524993,64.61000061035156,10.999972752229487,61.25,0.26839827656838144
1062,2011-10-26,65.79000091552734,67.22000122070311,64.0,66.19000244140625,467800.0,0.01716141937406168,1.6178881455912504,0.20202063015609262,75.02775817858083,70.57069729230328,-3.4794173234676222,-7.491496759423576,-2.4449862341358966,5.747231760789774,28.67460427208432,3.220001220703111,2.8403947144412953,6.3025007247924805,-2.6884324066249548,15.293433856209909,1.8070341590837629,10.797967290501198,-6.197173794316029,76.88490666860429,-0.794581522514676,4.495466565708715,10,-2.7099990844726562,-7.370000839233398,0.14999771118164062,5.194999694824219,19.54999542236328,2,0.22450214983323535,-1.3240639029093937,64.68000030517578,-1.5166087189087991,67.41999816894531,-3.5896392302524993,64.61000061035156,0.22450214983323535
1063,2011-10-27,69.01000213623047,69.20999908447266,67.01000213623047,68.30999755859375,788400.0,0.048943626324576606,3.0,-1.7500047683533921,78.41727895470316,72.65707189742271,-5.929283165520417,-10.279238331956947,-5.769859104914133,2.349625748657047,26.78868609775921,3.4199981689453125,3.540972512846679,8.91350193023682,-0.9291902413106641,18.75619410178431,3.9921558444630705,13.834848016010568,-8.223370427467252,97.18710364172108,20.112730753752658,4.921346085773745,10,-5.385002136230469,-10.255002975463867,-3.0700035095214844,1.3799972534179688,22.029998779296875,3,0.16591793354301188,1.6178881455912504,65.79000091552734,-1.3240639029093937,64.68000030517578,-1.5166087189087991,67.41999816894531,0.16591793354301188
1064,2011-10-28,68.75,69.58999633789061,68.09999847412111,69.19999694824219,414200.0,-0.003767600756151346,1.4227691696957012,-0.6428485793070375,74.93418190101713,74.90936732728005,-5.1249627833798,-9.315463682247511,-5.4126222500370815,2.483156028596156,24.55843139590275,1.4899978637695028,4.223243060600524,7.9034997940063505,-2.185872336512574,17.992871924525275,2.8588137287468953,12.948185859265813,-6.615629511123274,84.97322203599897,9.449985955026563,5.044686065259462,10,-4.935001373291023,-9.805002212524421,-4.305002212524414,1.6399993896484375,25.870002746582045,4,0.2335999644886364,3.0,69.01000213623047,1.6178881455912504,65.79000091552734,-1.3240639029093937,64.68000030517578,0.2335999644886364
1065,2011-10-31,65.19999694824219,66.81999969482422,64.34999847412111,66.81999969482422,685500.0,-0.05163640802556824,2.0493790531089555,3.600030517785087,61.933109810343296,75.05462257839194,-1.0382632032760881,-4.776188924663494,-1.7398328886941954,5.859372454241225,21.749316888823206,4.400001525878892,4.614997946972515,3.5699968338012695,-5.161562135424077,12.301555803026623,-0.7957826508114039,7.935776318413943,-1.7236138065429643,21.46686465800096,-49.91185599238415,4.365779484612677,10,-1.3849983215332102,-6.254999160766609,-0.7549991607666016,5.19000244140625,28.49000549316405,0,0.3007668946045903,1.4227691696957012,68.75,3.0,69.01000213623047,1.6178881455912504,65.79000091552734,0.3007668946045903
1066,2011-11-01,62.56000137329102,63.0,61.2599983215332,62.72999954223633,655500.0,-0.04049073157237837,3.901419499038265,0.10493696341193041,57.60545519736799,74.82815673192106,2.038737437806695,-1.4688047397198218,0.996415475781653,8.325390780112365,19.101424850062767,3.9399986267089844,4.592681891311813,0.4585012435913143,-7.305237043751497,8.222239530934132,-3.4233679000800876,4.340370387262723,7.029994964599588,15.606282849107963,-54.43547908206529,3.8818691436714077,11,1.2549972534179545,-3.615003585815444,-0.11500358581543679,5.834997177124016,26.749996185302727,1,0.4016943816571601,2.0493790531089555,65.19999694824219,1.4227691696957012,68.75,3.0,69.01000213623047,0.4016943816571601
1067,2011-11-02,63.41999816894531,65.90000152587889,62.11000061035156,64.30000305175781,1064200.0,0.013746751546930946,-1.1657148088727598,5.1765550668703355,57.11206942619536,73.47724233995622,1.7131955587859977,-1.7747604080241643,0.13375082725654863,7.319400452643848,16.869737407147316,3.7900009155273295,4.8383982606721005,0.9089981079101577,-6.161717865721158,7.979714081541466,-2.626359878905504,4.444356094725812,6.003398208618151,25.93037649193399,-40.42272022066512,3.535357986815655,11,2.0049991607666016,-4.475000381469734,-0.9750003814697266,4.975000381469727,29.230003356933594,2,0.3569851788601044,3.901419499038265,62.56000137329102,2.0493790531089555,65.19999694824219,1.4227691696957012,68.75,0.3569851788601044
1068,2011-11-03,83.04000091552734,85.58000183105469,76.61000061035156,76.61000061035156,5101400.0,0.30936618279798855,-1.790046903569441,-7.30677798585102,75.79075853733536,71.83869966006475,-16.193795619785334,-20.3701595503164,-19.281943206372773,-12.381251367695512,15.836458763276573,22.160003662109375,5.457172868864788,19.215500831604004,8.056822177132887,30.374179486075114,13.636161504368445,24.794840158839563,-21.78000259399414,89.5559187952711,24.2949302769115,5.579339327235556,11,-9.620000839233398,-16.100000381469727,-20.595003128051758,-14.645002365112305,7.6100006103515625,3,0.027697439751993125,-1.1657148088727598,63.41999816894531,3.901419499038265,62.56000137329102,2.0493790531089555,65.19999694824219,0.027697439751993125
1069,2011-11-04,86.11000061035156,87.12999725341797,81.87000274658203,82.0,965600.0,0.036970130792112865,-1.407322830246655,0.6391913554099287,78.8297639562483,70.58446040644591,-17.76106115580508,-22.30361125344097,-22.059713686924,-15.44988071271709,15.103573213437135,5.2599945068359375,6.287184403591752,20.838000488281253,6.315608613788626,35.36039236277388,13.57680455103494,28.099196425527566,-24.363602218627932,96.05722193591102,29.641698593285568,7.261195937246315,11,-11.915002822875977,-18.395002365112305,-23.665002822875977,-17.715002059936523,3.0500030517578125,4,0.05725235478146229,-1.790046903569441,83.04000091552734,-1.1657148088727598,63.41999816894531,3.901419499038265,62.56000137329102,0.05725235478146229
1070,2011-11-07,87.68000030517578,88.70999908447266,86.1500015258789,87.87999725341797,834500.0,0.01823248964923918,1.7526846435925412,-0.04866105074010685,79.54140916892928,71.02130945896896,-18.053467618464524,-22.806145393072143,-23.382849528133676,-17.004736308114317,14.950221132970858,2.5999984741210938,7.072075461911872,20.988000106811526,3.651329206067686,38.324671007555374,12.319664656439599,29.656335557183453,-24.918257958984377,96.24772768426482,28.735998236078657,8.668335450371924,11,-12.695001602172852,-19.17500114440918,-26.215002059936523,-20.26500129699707,-0.5900039672851562,0,0.07915148742302858,-1.407322830246655,86.11000061035156,-1.790046903569441,83.04000091552734,-1.1657148088727598,63.41999816894531,0.07915148742302858
1071,2011-11-08,87.55000305175781,89.98999786376953,86.77999877929688,88.48999786376953,557500.0,-0.0014826329033474916,-1.588705435013336,4.70004577706569,79.30269393222478,71.49630232048496,-16.023210892200453,-21.613702790283128,-23.086872398523653,-16.8619534113531,15.038135268661462,3.2099990844726562,7.237280268961584,19.48000278472901,0.12284681044837953,38.83715875900965,9.801424797588695,29.158580771869325,-23.231365301269534,91.2482243458163,21.70774670420259,9.678577987140319,11,-11.925004959106445,-18.07500457763672,-28.54500389099121,-22.0100040435791,-3.3000030517578125,1,0.07013134409622546,1.7526846435925412,87.68000030517578,-1.407322830246655,86.11000061035156,-1.790046903569441,83.04000091552734,0.07013134409622546
1072,2011-11-09,85.27999877929688,87.25,84.58000183105469,84.79000091552734,452500.0,-0.025928089015816003,-4.868153426954517,-0.5212772001590819,75.45011570144294,71.16661751456716,-11.955006646968357,-18.206592811283798,-20.71381870565034,-14.565249258773122,14.972815428808245,2.970001220703125,7.257622093683466,15.895498657226568,-4.412664297117303,36.20366161157044,5.74141718005464,26.049580134398504,-18.907652219746097,64.79820589447827,-5.634686521006216,10.154081477171934,11,-9.655000686645508,-14.584999084472656,-27.852499961853027,-19.739999771118164,-1.1800003051757812,2,0.04725608392334113,-1.588705435013336,87.55000305175781,1.7526846435925412,87.68000030517578,-1.407322830246655,86.11000061035156,0.04725608392334113
1073,2011-11-10,85.41999816894531,86.62999725341797,83.43000030517578,86.0,349300.0,0.0016416438983630766,2.4782644751463687,-1.1836823666796419,73.65310135162909,71.02427523130183,-10.641523179076302,-17.237786268856766,-20.702206523279813,-14.756341248076353,14.643741086443917,3.1999969482421875,7.8701331792314875,14.77049808502197,-6.247307697066148,35.78830386711009,4.261595193977911,25.27940097606603,-17.15823950505704,43.719181737548666,-26.038102993010114,10.508902891044059,11,-9.795000076293945,-12.549999237060547,-28.1299991607666,-19.8799991607666,-2.1999969482421875,3,0.08464064050474396,-4.868153426954517,85.27999877929688,-1.588705435013336,87.55000305175781,1.7526846435925412,87.68000030517578,0.08464064050474396
1074,2011-11-11,85.48999786376953,86.58000183105469,85.12999725341797,86.0,380200.0,0.000819476660322227,-1.357724585811846,0.8793112520059982,71.90302993312028,72.1320441338326,-9.037641151663692,-16.27981647200798,-20.644057771030845,-14.839543429803456,15.00691233541459,1.4500045776367188,8.537747643899067,13.657997894287107,-7.926454235214081,35.242450023788294,2.865771829536513,24.4502239590377,-15.489980063890755,31.402413494729203,-33.94514246443231,10.792226064750592,11,-9.864999771118164,-12.604999542236328,-28.622498512268066,-20.339998245239258,0.5,4,0.06035798094570044,2.4782644751463687,85.41999816894531,-4.868153426954517,85.27999877929688,-1.588705435013336,87.55000305175781,0.06035798094570044
1075,2011-11-14,86.30999755859375,87.47000122070312,85.04000091552734,85.04000091552734,697200.0,0.00959176178868204,-2.826782249295631,-2.4901790656274776,77.49808828681401,74.34233669932661,-7.317828392959285,-15.929444247590567,-21.3098760914,-15.692381521839792,15.22882922728222,2.4300003051757812,8.90723248842147,13.21649780273438,-8.66909005884068,35.10208566430945,2.27370387194685,24.15929173352191,-14.710781353603707,43.9024134947292,-20.49554647975735,10.942793930787534,11,-10.259998321533203,-12.35999870300293,-29.442498207092285,-21.444997787475586,-4.540000915527344,0,0.03302057912330292,-1.357724585811846,85.48999786376953,2.4782644751463687,85.41999816894531,-4.868153426954517,85.27999877929688,0.03302057912330292
1076,2011-11-15,85.19000244140625,86.4000015258789,83.91000366210938,86.4000015258789,529400.0,-0.012976423923858449,3.1157020624601977,-0.9527577030055088,74.65684205871881,76.29175588071809,-2.961633884757191,-13.613259982170675,-19.980736864652727,-14.594506939676776,15.163083632502424,2.4899978637695312,9.5098808203783,10.894002532958979,-10.868684583919148,32.656689649837105,0.012658974519908384,21.775346091398042,-12.119523703713853,43.5643994402594,-18.45868098786641,10.881343558439065,11,-1.8900032043457031,-11.175003051757812,-28.292503356933594,-20.44500160217285,-1.6100006103515625,1,0.02230301493172493,-2.826782249295631,86.30999755859375,-1.357724585811846,85.48999786376953,2.4782644751463687,85.41999816894531,0.02230301493172493
1077,2011-11-16,85.38999938964844,86.8499984741211,84.19000244140625,85.0,584800.0,0.0023476575010048517,-1.6467694550092236,-0.32231378903762364,72.54956061651907,75.93162277840517,0.315754486312926,-12.548289915327729,-20.072950609337113,-14.835804663986352,15.702766362127877,2.6599960327148438,10.778106224561753,9.882499504089353,-11.495486212128725,31.26048522030743,-0.806493354019679,20.571492362198384,-10.965959121869872,48.51481782936221,-8.685980566331828,10.688992858109037,11,0.5400009155273438,-11.375,-28.317500114440918,-20.64499855041504,-2.9899978637695312,2,-0.013350502374949502,3.1157020624601977,85.19000244140625,-2.826782249295631,86.30999755859375,-1.357724585811846,85.48999786376953,-0.013350502374949502
1078,2011-11-17,86.5999984741211,87.08000183105469,84.3499984741211,85.44000244140625,701700.0,0.014170266929634634,1.5754715283600782,2.974353456708009,73.94687917344586,75.38908002476045,-0.3756573576781932,-12.397374776392141,-21.16823296563743,-16.03881346460372,15.749435094539063,2.7300033569335938,12.562815161026364,9.824998664855954,-10.992367056109558,30.642364385821466,-0.5836841956268017,20.23368152533871,-10.930681598663256,75.56170384213144,20.97034076081796,10.408682860482758,11,0.1100006103515625,-12.584999084472656,-29.514999389648438,-21.854997634887695,-4.930000305175781,3,-0.028868360785792357,-1.6467694550092236,85.38999938964844,3.1157020624601977,85.19000244140625,-2.826782249295631,86.30999755859375,-0.028868360785792357
1079,2011-11-18,83.1500015258789,86.95999908447266,82.76000213623047,86.63999938964844,393500.0,-0.039838302644695345,1.0338981798432372,-3.0086291378096988,74.14583377805657,74.78957164799684,2.9170691633304813,-7.891807701595511,-17.52293023335315,-12.588244777662737,17.22709980235301,4.1999969482421875,14.432583214822785,5.4480016708373995,-14.729837964146796,25.625841305821595,-4.640918146654698,15.536921488329497,-6.335030171356138,8.280243427947562,-48.41499568312328,10.088919817492098,11,3.2249984741210938,-9.135002136230469,-26.06500244140625,-19.410001754760742,-2.75,4,0.000841848388931643,1.5754715283600782,86.5999984741211,-1.6467694550092236,85.38999938964844,3.1157020624601977,85.19000244140625,0.000841848388931643
1080,2011-11-21,81.77999877929688,82.16000366210938,80.0,81.55999755859375,1040800.0,-0.016476280474338245,3.4081213215831596,-0.06303763764070121,76.76880601111446,74.50802854565123,3.7572599260423374,-5.682156438864212,-15.976284406074512,-11.293171957991404,18.485580711335114,3.1500015258789062,13.792239881722367,3.359998893737796,-16.292453982597678,23.01245177007327,-6.466227544429941,13.186225331905533,-3.911025304034368,25.141219194172347,-35.233330132077114,9.826226438167737,11,1.9550018310546875,-7.7649993896484375,-24.087499618530273,-19.899999618530273,-1.529998779296875,0,0.05147956893267214,1.0338981798432372,83.1500015258789,1.5754715283600782,86.5999984741211,-1.6467694550092236,85.38999938964844,0.05147956893267214
1081,2011-11-22,82.04000091552734,83.20999908447266,80.81999969482422,81.87000274658203,605300.0,0.003179287602242953,-1.1057223712248012,0.7727146622277709,76.37394498751956,74.6106762441042,2.9429518048799395,-4.822140350847405,-16.099080453411744,-11.662640330689328,19.905464935199785,2.3899993896484375,12.654707355945902,2.7520009994506864,-15.850704701869944,21.354706700771317,-6.549351851209622,12.053353850110994,-3.201345489184277,28.813564801344842,-34.43420765585927,9.301352850660315,11,1.6949996948242188,-8.025001525878906,-23.73750114440918,-22.450002670288086,-2.5,1,-0.0032911295642104044,3.4081213215831596,81.77999877929688,1.0338981798432372,83.1500015258789,1.5754715283600782,86.5999984741211,-0.0032911295642104044
1082,2011-11-23,80.55999755859375,83.30000305175781,80.05000305175781,83.30000305175781,727600.0,-0.018040021214254742,1.37225801780931,-16.117852975495914,42.77388132198409,71.17965179636585,4.115836987634921,-2.296619463474741,-14.53847148150544,-10.31251864080329,21.354144173645047,3.25,11.199206688913108,0.5334978103637695,-16.952150398737814,18.01914601946536,-8.209326294187022,9.276321914914561,-0.82923473725657,7.909567991034386,-49.861904876404274,8.742824104550795,11,3.1750030517578125,-6.5449981689453125,-21.169998168945312,-20.969999313354492,1.2400054931640625,2,0.037487641062357246,-1.1057223712248012,82.04000091552734,3.4081213215831596,81.77999877929688,1.0338981798432372,83.1500015258789,0.037487641062357246
1083,2011-11-25,80.45999908447266,81.91999816894531,80.0,80.55999755859375,247500.0,-0.0012412919209482398,-2.764714682144914,0.036495720308070995,30.091601157259674,66.5339374879369,3.8423314086393816,-1.3648080118112915,-14.367683595163982,-10.354520869751525,22.51375191618828,1.9199981689453125,9.67224761099348,-0.1390005111694279,-16.838020801831703,16.560019779492855,-8.488510656500566,8.21050963416171,9.529998779296875,6.609183117550789,-44.40599334599576,8.349510145331141,11,3.2750015258789062,-6.444999694824219,-20.885000228881836,-20.8700008392334,0.01000213623046875,4,0.024111390299290214,1.37225801780931,80.55999755859375,-1.1057223712248012,82.04000091552734,3.4081213215831596,81.77999877929688,0.024111390299290214
1084,2011-11-28,84.80999755859375,85.5199966430664,81.9800033569336,81.9800033569336,573500.0,0.05406411289607593,-1.5017671654988907,-28.300373846036468,41.54388971586902,62.539026535609665,-0.686457273308946,-4.690421581189952,-18.57393107250323,-14.857794315670873,23.87352239365701,5.05999755859375,8.49490497125889,3.4079980850219727,-12.413437141777578,19.229433311821523,-4.50271952837781,11.318715698421755,4.980200347900393,87.13768992297346,40.11558925933961,7.910717613399778,11,-1.2699966430664062,-9.184999465942383,-24.70249843597412,-25.219999313354492,-3.0,0,-0.03702392972572677,-2.764714682144914,80.45999908447266,1.37225801780931,80.55999755859375,-1.1057223712248012,82.04000091552734,-0.03702392972572677
1085,2011-11-29,84.80999755859375,86.12999725341797,83.4800033569336,84.02999877929688,318200.0,0.0,-1.8191580023862282,0.27561850792461173,41.86458999697361,58.895442973193546,-1.0299149610280125,-3.315974261296418,-18.432696875084503,-14.980371778437046,25.428034755758773,2.649993896484375,7.456203962826194,2.4274980545043974,-11.481163154214954,16.33615926322375,-4.526832549855271,9.381828658864066,4.784396389770507,78.46655324212075,35.50872682542757,6.954330604359676,11,-1.2699966430664062,-9.184999465942383,-23.539998054504395,-25.219999313354492,-4.209999084472656,1,-0.05199853979087843,-1.5017671654988907,84.80999755859375,-2.764714682144914,80.45999908447266,1.37225801780931,80.55999755859375,-0.05199853979087843
1086,2011-11-30,87.69000244140625,88.75,87.05000305175781,88.75,484300.0,0.033958318190290715,2.2075487994472276,-1.3589733557650925,56.90545582689098,57.15720910767931,-3.931433535696158,-4.444651376375191,-21.12606288440645,-17.926575604985544,26.544099555390275,3.94000244140625,6.609904633051627,4.0510028839111385,-6.43762631295958,14.539632080781857,-1.1933117145242278,9.295317482346505,1.7125036279907278,87.8857421875,45.720528352005914,5.244314598435361,11,-3.31500244140625,-12.065004348754883,-26.355002403259277,-28.100004196166992,-7.44000244140625,2,-0.08484436348804525,-1.8191580023862282,84.80999755859375,-1.5017671654988907,84.80999755859375,-2.764714682144914,80.45999908447266,-0.08484436348804525
1087,2011-12-01,86.05999755859375,88.80999755859375,85.5199966430664,86.94999694824219,377100.0,-0.01858826362676469,-2.3401003826313262,0.8396239995393563,51.68954410546772,54.684171877903964,-2.4545130379211173,-1.0872947120096796,-19.190079766039048,-16.34162441083852,28.30234231655061,3.2900009155273438,5.395900274581706,1.2889980316162166,-3.159031978052937,5.73702804128537,-0.9350169732183531,3.5130130364507863,3.1544583894152822,68.78546240552018,25.709040090629415,2.224015004834577,12,-1.654998779296875,-10.434999465942383,-24.724997520446777,-26.469999313354492,-2.3600006103515625,3,-0.07576106005147487,2.2075487994472276,87.69000244140625,-1.8191580023862282,84.80999755859375,-1.5017671654988907,84.80999755859375,-0.07576106005147487
1088,2011-12-02,85.33999633789062,88.2699966430664,85.11000061035156,88.25,303400.0,-0.008366270522061292,1.1423724079428546,3.2696692783787955,49.617147790961646,51.9587623237823,-2.159090534258752,-0.19620844659641534,-18.055904547356477,-15.683935106829423,27.758530181208872,3.1599960327148438,4.333012119085112,0.45399703979492756,-3.923974476154328,4.831968555744183,-1.734988718179693,2.642982797769548,3.690170491158227,49.19466813222657,4.449824066776614,2.188985757974625,12,-0.93499755859375,-9.714998245239258,-24.58999538421631,-25.749998092651367,-1.5799942016601562,4,-0.04148105739443386,-2.3401003826313262,86.05999755859375,2.2075487994472276,87.69000244140625,-1.8191580023862282,84.80999755859375,-0.04148105739443386
1089,2011-12-05,91.04000091552734,92.75,85.54000091552734,87.29000091552734,1553800.0,0.06679171340795964,1.011157859342446,-1.2886581720937549,59.6648991545312,50.05832822860639,-7.400435090644066,-5.805587895816387,-23.212156714727556,-21.387073846366604,27.282565568471558,7.410003662109375,3.54300955176177,5.907501602172857,0.7530487317603303,11.061954472585384,3.330275166966601,8.484728037379114,-11.040000915527344,81.5534012544474,35.1858738169213,2.5772264352062604,12,-4.665000915527344,-14.035001754760742,-29.850001335144043,-31.450002670288086,-4.529998779296875,0,-0.11610280743111734,1.1423724079428546,85.33999633789062,-2.3401003826313262,86.05999755859375,2.2075487994472276,87.69000244140625,-0.11610280743111734
1090,2011-12-06,94.62000274658205,95.4800033569336,90.62000274658205,91.48999786376952,2575000.0,0.03932339405813989,1.004121440931251,0.8346679687500076,67.50834544223976,49.07326161246419,-10.02139991604696,-9.316674592696245,-26.122092783920095,-24.970820164586357,26.754899205963913,4.860000610351548,2.63069879974897,9.140503311157246,2.5340534441348694,15.746953178179623,5.837278377646058,12.443728244668435,-14.36500274658205,91.70684298386512,43.12646555358381,3.303224933511185,12,-6.880001068115249,-16.250001907348647,-33.24000453948977,-35.03000450134279,-7.9000015258789205,1,-0.1353836907223196,1.011157859342446,91.04000091552734,1.1423724079428546,85.33999633789062,-2.3401003826313262,86.05999755859375,-0.1353836907223196
1091,2011-12-07,93.69000244140624,94.97000122070312,91.88999938964844,94.4800033569336,893200.0,-0.009828791779541657,2.480234658206787,-0.25239606489606714,65.0036105822884,51.54323153027577,-8.118841916138436,-8.33018874775739,-24.583816264514212,-24.002428110960807,26.067867088559705,3.0800018310546875,1.9353845331912112,7.9035030364990035,0.38433456306054836,15.422671509937459,4.143918799779783,11.663087273218224,-12.826002307128903,82.73866498138253,32.73929364779028,3.7595842367192254,12,-5.950000762939439,-15.320001602172837,-32.31000423431396,-34.10000419616698,-6.840003967285142,2,-0.1397161236650798,1.004121440931251,94.62000274658205,1.011157859342446,91.04000091552734,1.1423724079428546,85.33999633789062,-0.1397161236650798
1092,2011-12-08,89.30999755859375,93.33000183105469,88.91000366210938,92.63999938964844,746600.0,-0.046749970847228206,-1.140440326162054,4.215187306247329,54.395064728542984,54.24361637152947,-2.645304114992612,-3.8291064985501464,-19.55458461265141,-19.64839040504323,25.53643890597574,4.779998779296861,1.1613707548582397,3.321998214721674,-4.354369496418201,10.998365925861549,-0.5161856408482635,7.1601820702916115,-7.861357295410173,40.50140632437646,-6.005721753771809,3.8381838555699406,12,-0.5799942016601562,-10.514995574951172,-27.929999351501472,-29.719999313354492,-2.3600006103515625,3,-0.1014443825580641,2.480234658206787,93.69000244140624,1.004121440931251,94.62000274658205,1.011157859342446,91.04000091552734,-0.1014443825580641
1093,2011-12-09,92.6500015258789,93.4800033569336,89.62000274658203,89.63999938964844,332400.0,0.03739787323467203,-1.531151740129925,-0.9039040483882054,65.46222360858067,56.901209026275204,-4.553122330723653,-6.956339622124517,-22.211863076662652,-22.967580113930524,25.23989802523926,4.170005798339844,0.4945334843949354,6.300502014160159,-1.924587346228222,14.52559137454854,2.1879573339659686,10.41304669435435,-10.640106738945335,71.52916362207336,19.352704445434966,4.112544680194192,12,-3.1699981689453125,-6.604999542236328,-30.465003967285156,-33.06000328063965,-4.7700042724609375,4,-0.09660015574999004,-1.140440326162054,89.30999755859375,2.480234658206787,93.69000244140624,1.004121440931251,94.62000274658205,-0.09660015574999004
1094,2011-12-12,90.6500015258789,91.9499969482422,89.2699966430664,91.16999816894531,595000.0,-0.021586615942379206,1.5769305539762613,-0.17275623721570388,64.14672176049757,59.377001444444545,-1.8300492140796507,-4.795828846364259,-19.43900857120292,-21.015985447912684,24.891353453115013,3.3800048828125,1.2449270024189616,4.042501831054693,-4.3901632753738795,12.475166937483266,-0.17383072215959317,8.25883438426898,-8.101302396145329,26.483986980095057,-27.90965128698495,4.216332553214285,12,-0.3549995422363281,-2.9099998474121094,-20.470001220703125,-23.71000099182129,-3.25,0,-0.07600661085131333,-1.531151740129925,92.6500015258789,-1.140440326162054,89.30999755859375,2.480234658206787,93.69000244140624,-0.07600661085131333
1095,2011-12-13,89.16000366210938,92.8499984741211,88.41999816894531,91.94000244140624,712100.0,-0.01643682116590106,-1.0798075820963953,5.346186011708235,60.92694497309223,59.823833571800236,0.38206621881866454,-3.2478890374192844,-17.041491455248604,-19.61053312384898,24.466036980070474,4.430000305175781,2.251770617321654,2.410003662109375,-6.097483888699344,10.917491212918094,-1.8437401132949844,6.663747437513734,-6.094052363287801,11.297788524930054,-44.41764817168937,4.25374377540436,12,1.1349983215332031,-1.4200019836425781,-18.205005645751953,-21.445005416870117,-1.7100067138671875,1,-0.02972186425565493,1.5769305539762613,90.6500015258789,-1.531151740129925,92.6500015258789,-1.140440326162054,89.30999755859375,-0.02972186425565493
1096,2011-12-14,87.08999633789062,88.56999969482422,86.0,88.20999908447266,577100.0,-0.02321677029157021,1.793471906059136,0.4028788627257279,59.843221483178766,60.72979772487925,2.635123525731842,-1.0838079762310713,-14.185364053502354,-17.610982133637094,24.04182198147472,3.160003662109375,2.7803746273142735,0.24499664306640057,-8.231520669525224,8.721513955658025,-3.993262013229412,4.483255299362213,-3.5274829567445636,14.572137014888531,-45.241032964017485,4.238258656295814,12,3.205005645751953,0.6500053405761719,-15.34499740600586,-18.584997177124023,1.4500045776367188,2,-0.0042484226977344,-1.0798075820963953,89.16000366210938,1.5769305539762613,90.6500015258789,-1.531151740129925,92.6500015258789,-0.0042484226977344
1097,2011-12-15,84.25,88.66000366210938,83.33999633789062,87.55000305175781,839200.0,-0.032609903057890244,-1.0781236495850035,2.9464240706807177,55.277078965980905,61.35867896654806,5.8014563312942045,1.756457952581144,-10.643740135725182,-14.866974842084488,23.279963929363916,5.32000732421875,3.27367580492799,-2.537999725341791,-11.070857701712256,5.994858251028674,-6.804428713527017,1.7284292628434343,11.230003356933594,8.97438887764461,-55.19062286647484,4.266428988185233,12,5.159999847412109,3.490001678466797,-11.70000171661377,-15.105001449584961,4.1999969482421875,3,0.03086051601330686,1.793471906059136,87.08999633789062,-1.0798075820963953,89.16000366210938,1.5769305539762613,90.6500015258789,0.03086051601330686
1098,2011-12-16,84.0999984741211,85.75,82.48999786376953,84.52999877929688,479300.0,-0.0017804335415894101,1.2717763180630395,0.1303030022795685,48.88048183274679,60.16041037523867,6.433631698716269,1.8019495030741552,-9.82903444802075,-14.775849231990847,22.366899527605362,3.2600021362304688,3.246820336733734,-2.5630012512206974,-11.18028396091671,6.054281458475316,-6.871642606068704,1.7456401036273093,11.137204742431635,15.540545516405407,-43.82998968489988,4.308641354848004,12,4.885002136230469,3.640003204345703,-10.9399995803833,-14.954999923706055,3.9300003051757812,4,0.03388821077087267,-1.0781236495850035,84.25,1.793471906059136,87.08999633789062,-1.0798075820963953,89.16000366210938,0.03388821077087267
1099,2011-12-19,83.22000122070312,85.47000122070312,83.0,85.06999969482422,250300.0,-0.01046370118173967,-1.1572054438540087,4.3023189794361345,47.56060904008765,57.94399521944399,6.8031295428109075,2.8326935140513285,-8.293426687410658,-13.976888899075192,21.824927952910684,2.470001220703125,3.437207261294617,-3.446498489379877,-12.057828278798041,5.164831300038287,-7.752163384088959,0.859166405329205,11.507313781738276,7.046364034034756,-47.84697832693328,4.305664894709082,12,5.509998321533203,4.520000457763672,-8.972502708435059,-14.075002670288086,6.680000305175781,0,0.05599610627685925,1.2717763180630395,84.0999984741211,-1.0781236495850035,84.25,1.793471906059136,87.08999633789062,0.05599610627685925
1100,2011-12-20,85.98999786376953,86.41000366210938,84.08999633789062,84.08999633789062,277500.0,0.03328522713812809,-1.4421110116167477,-1.0270286989190995,47.38299937917247,55.98614953020889,2.9952073716028167,0.4155780179040107,-10.430452310147558,-16.811999069551405,22.019466073825424,3.19000244140625,3.8234114081510597,-0.8870018005371065,-9.195903967705704,7.42190036663149,-5.041452884121412,3.267449283047199,8.247824453124991,56.726040694187695,5.757912738873024,4.154451083584302,12,1.9950027465820312,1.7500038146972656,-11.734999656677246,-16.844999313354492,1.94000244140625,1,0.01639729848979865,-1.1572054438540087,83.22000122070312,1.2717763180630395,84.0999984741211,-1.0781236495850035,84.25,0.01639729848979865
1101,2011-12-21,81.7699966430664,86.3499984741211,80.29000091552734,86.3499984741211,582900.0,-0.04907548930735761,1.6462860855224801,-2.4105253436236382,43.883662551610435,54.81821595499416,5.9748604715134945,4.863677305344311,-5.636355378187915,-12.673210252978961,21.83461290822939,6.05999755859375,3.3738900876961964,-5.093502807617185,-13.436304181886314,3.2492985666519445,-9.26490349475175,-0.9221021204826201,11.997912695703121,17.682141480102054,-29.750304766837964,4.171400687134566,12,5.1150054931640625,5.970005035400391,-6.769997596740723,-12.624998092651367,5.6300048828125,2,0.06946313487047706,-1.4421110116167477,85.98999786376953,-1.1572054438540087,83.22000122070312,1.2717763180630395,84.0999984741211,0.06946313487047706
1102,2011-12-22,83.58000183105469,83.87000274658203,81.33000183105469,81.76000213623047,521900.0,0.022135321784212847,1.116666083866066,-0.39737968716163313,47.56638055045546,52.82978894853581,3.6504639297510266,3.469401904503883,-6.807157905477908,-14.48239607337473,21.832902619771076,2.5400009155273438,2.3383459083227365,-3.434497833251953,-11.397600764358671,4.528605097854765,-7.416049298805305,0.5470536323013988,9.379233002320305,53.758160768224826,6.278106846550088,3.981551465553356,12,2.9899978637695312,4.159999847412109,-4.922502517700195,-14.435003280639648,7.05999755859375,3,0.05934432849736715,1.6462860855224801,81.7699966430664,-1.4421110116167477,85.98999786376953,-1.1572054438540087,83.22000122070312,0.05934432849736715
1103,2011-12-23,82.4000015258789,84.0,81.11000061035156,83.51000213623047,328900.0,-0.014118213440111993,1.7655545009856173,-0.6098905475139488,36.346404251625245,49.74086478088333,3.602432460510201,5.061710918766039,-5.0249164343653945,-13.276016434018786,21.8636110769416,2.8899993896484375,1.3192036640996037,-4.711498260498047,-12.380248575613578,2.9572520546174843,-8.54587341805582,-0.8771231029402742,9.799079272425232,34.47711868315712,-8.333791805793886,3.8343751575577665,12,4.1699981689453125,5.340000152587891,-2.427501678466797,-13.255002975463867,11.049995422363295,4,0.07342227318361383,1.116666083866066,83.58000183105469,1.6462860855224801,81.7699966430664,-1.4421110116167477,85.98999786376953,0.07342227318361383
1104,2011-12-27,81.66999816894531,83.2300033569336,81.55000305175781,82.3499984741211,190900.0,-0.008859263876400902,-2.6522121325206287,0.6126125506907691,27.509556612911112,46.02782162975208,3.268367654194776,5.844038769885145,-3.7441869697011043,-12.392201181016333,21.239218900028906,1.6800003051757812,0.8856773073212878,-5.284501647949213,-13.273524006538636,2.7045207106402103,-9.279012827243918,-1.2899904686545085,9.814537836392219,22.548964609348996,-13.49543542338218,3.9945111792947117,12,2.805004119873047,6.070003509521484,-1.3074989318847656,-12.524999618530273,15.02999877929689,1,0.07787438169393668,1.7655545009856173,82.4000015258789,1.116666083866066,83.58000183105469,1.6462860855224801,81.7699966430664,0.07787438169393668
1105,2011-12-28,80.4000015258789,81.98999786376953,79.83999633789062,81.68000030517578,280300.0,-0.015550344943552563,1.263166771069243,1.882350301248752,27.188473726267503,42.39951632342862,3.5370387983836054,7.132391056582435,-1.902366145610074,-10.945155936764934,20.634669528587544,2.1500015258789062,-0.3260769117020317,-6.33399848937988,-14.801352843222958,2.133355864463198,-10.567675666301426,-2.100321312458334,10.412862374070016,8.602227407448208,-20.646046158098297,4.233677176921542,12,3.8499984741210938,7.259998321533203,-0.2050018310546875,-11.255002975463867,15.29000091552733,2,0.11815920173760408,-2.6522121325206287,81.66999816894531,1.7655545009856173,82.4000015258789,1.116666083866066,83.58000183105469,0.11815920173760408
1106,2011-12-29,80.25,80.9800033569336,79.93000030517578,80.31999969482422,538600.0,-0.0018656905849762095,-1.9577588893306541,0.05468731373530744,31.807240507228926,39.79175649467839,2.922034952027758,7.05831057827649,-1.1724278902157153,-10.554429729536992,19.564559474904534,1.0500030517578125,-1.454655222961975,-6.111999893188482,-15.043517829504765,2.8195180431278004,-10.577758861346624,-1.646240925030341,9.685034494984265,9.855848585995671,-17.226699365098966,4.465758968158141,12,2.875,7.409999847412109,-1.375,-11.105001449584961,13.629997253417955,3,0.09570093838225269,1.263166771069243,80.4000015258789,-2.6522121325206287,81.66999816894531,1.7655545009856173,82.4000015258789,0.09570093838225269
1107,2011-12-30,79.54000091552734,81.4800033569336,79.05999755859375,80.55000305175781,394600.0,-0.008847340616481736,-1.4568476412883937,14.42866485013624,20.565787841892387,36.64567938458346,3.233719828262366,7.646861471284069,0.1205699382624772,-9.683789387035674,18.953045300502993,2.4200057983398438,-2.472195204853179,-6.49599914550781,-15.935446128660828,2.943447837645209,-11.215722637084312,-1.7762756539313074,9.587430526889435,9.716662342315628,-11.258568024810701,4.719723491576506,12,3.1949996948242188,7.729999542236328,-0.6650009155273438,-10.395002365112305,14.409996032714858,4,0.09881821121298451,-1.9577588893306541,80.25,1.263166771069243,80.4000015258789,-2.6522121325206287,81.66999816894531,0.09881821121298451
1108,2012-01-03,81.80000305175781,82.7699966430664,80.37000274658203,81.94999694824219,546300.0,0.02841340344753851,1.6815674841657502,0.1485084942930739,30.359529612235207,34.734448337044306,0.6852105590918001,5.384099485531834,-1.5210532783343922,-11.757360229687606,18.27704188337453,3.2299957275390625,-3.319604517695012,-4.058997344970706,-13.68432226097417,5.566327571032758,-8.871659802972445,0.7536651130310332,6.320685002276662,65.70747441777921,43.552436911336,4.812662458001735,1,0.93499755859375,5.469997406005859,-2.9250030517578125,-12.655004501342773,12.430000305175781,1,0.10806841085687058,-1.4568476412883937,79.54000091552734,-1.9577588893306541,80.25,1.263166771069243,80.4000015258789,0.10806841085687058
1109,2012-01-04,80.47000122070312,81.19999694824219,77.4800033569336,80.27999877929688,723700.0,-0.016259190482097452,3.5090998205929678,-1.266734486266531,30.576668728910036,32.86707826479292,1.7702641818009397,6.199471531227033,0.316302934053752,-10.305208136302554,17.090941071654182,4.319999694824219,-3.8679240527158356,-4.860499191284177,-14.448704443731302,4.727706061162948,-9.65460181750774,-0.06639656506061442,6.744617783787277,56.521770483291746,31.63044216655021,4.794102626223561,1,1.4449996948242188,6.010002136230469,-1.595001220703125,-11.325002670288086,12.30999755859375,2,0.16130229316064204,1.6815674841657502,81.80000305175781,-1.4568476412883937,79.54000091552734,-1.9577588893306541,80.25,0.16130229316064204
1110,2012-01-05,81.80999755859375,82.47000122070312,79.37999725341797,80.01000213623047,468700.0,0.01665212274839467,-1.019607012049935,9.473538387407645,37.800372162157785,32.19115711040929,-0.25146415269165345,4.058665128279159,-0.5808960792887774,-11.550906179506356,15.306067546544455,3.0900039672851562,-4.125059768367237,-2.880002593994135,-11.5199252897376,5.75992010174933,-7.1999639418658745,1.4399587538776046,4.236467568189838,81.85254625957282,53.35682142671246,4.319961347871733,1,-1.0699958801269531,4.670005798339844,-2.2274980545043945,-12.664999008178711,13.670005798339844,3,0.1820070875687776,3.5090998205929678,80.47000122070312,1.6815674841657502,81.80000305175781,-1.4568476412883937,79.54000091552734,0.1820070875687776
1111,2012-01-06,80.5999984741211,82.12999725341797,80.08000183105469,81.5,329900.0,-0.014790357176163393,-1.1134029943487271,-0.5000021192816483,40.879557380780724,31.448176758223212,0.8662084078855941,4.466723141665398,1.1553013912111538,-10.262906516518896,13.42473723826859,2.0499954223632812,-4.311907958539578,-3.4355014801025447,-11.137038131049977,4.266035170844887,-7.286269805576268,0.4152668453711783,4.418491240280488,58.97918860060285,26.85691058172857,3.850768325473718,1,0.14000320434570312,5.8800048828125,-1.0174989700317383,-11.454999923706055,14.6300048828125,4,0.18722089643872897,-1.019607012049935,81.80999755859375,3.5090998205929678,80.47000122070312,1.6815674841657502,81.80000305175781,0.18722089643872897
1112,2012-01-09,80.25,81.52999877929688,79.8499984741211,80.55999755859375,282900.0,-0.004342412912494931,-2.027025912433844,0.3444411477980757,40.47501571368441,31.906911365118674,0.775749433926336,4.324907849456309,2.0024961972468134,-9.815553174186675,12.331930895434526,1.6800003051757812,-4.742323203054326,-3.3325000762939396,-10.78968205243082,4.12468189984294,-7.061091064362387,0.3960909117745075,3.8638713515054235,52.362951959271385,17.393719573660036,3.7285909880684422,1,0.10500335693359375,6.230003356933594,-0.2500009536743164,-11.105001449584961,18.989997863769517,0,0.16984420253480326,-1.1134029943487271,80.5999984741211,-1.019607012049935,81.80999755859375,3.5090998205929678,80.47000122070312,0.16984420253480326
1113,2012-01-10,83.69999694824219,85.25,81.12999725341797,81.12999725341797,581600.0,0.042990616177472685,-2.206228199076754,-8.290386887182516,51.05354642945657,34.522910233623726,-2.760775641277448,0.17920784936147527,-1.0037701871082874,-13.159759386527583,10.917981268109726,5.0,-4.63466186343291,0.5649971008300838,-5.555452112981243,6.6854463146414105,-2.4952275060755795,3.625221707735747,-6.219993591308594,80.05143215678265,39.83375109875509,3.0602246069056647,1,-2.3349952697753906,2.7800064086914062,-3.6849985122680664,-14.554998397827148,13.180000305175767,1,0.12246117531328382,-2.027025912433844,80.25,-1.1134029943487271,80.5999984741211,-1.019607012049935,81.80999755859375,0.12246117531328382
1114,2012-01-11,83.76000213623047,85.79000091552734,83.38999938964844,83.4800033569336,345800.0,0.0007169078874087464,-9.434636945633065,0.10894895429784329,44.444457115747795,36.44024172134376,-2.7861273606829684,-0.4463285425251513,-0.6018168543419762,-13.009882131770695,9.58442847593148,2.4000015258789062,-4.822692767102367,0.9695022583007784,-4.045764776699471,5.984769293301028,-1.5381312591993463,3.477135775800903,-6.124598846435546,68.33077036606791,28.953701814530234,2.5076335175001274,1,-2.125,2.720001220703125,-3.7450037002563477,-14.61500358581543,12.400001525878906,2,0.1250000113857963,-2.206228199076754,83.69999694824219,-2.027025912433844,80.25,-1.1134029943487271,80.5999984741211,0.1250000113857963
1115,2012-01-12,86.51000213623047,86.88999938964844,82.48999786376953,84.45999908447266,584200.0,0.03283189983122603,2.1316764047872456,7.321471389645777,62.74194606922237,39.87743122823191,-5.116313349034058,-3.589051894791595,-2.7339337910672725,-15.499783863038303,8.12542859500607,4.400001525878906,-4.428912259662184,3.8520023345947294,-0.558255671754111,8.26226034094357,1.6468733314203092,6.05713133776915,-8.54841494140625,94.6023124431724,50.31304631265479,2.205129003174419,1,-4.325000762939453,-0.029998779296875,-4.820002555847168,-15.985002517700195,10.54000091552733,3,0.0724771296756277,-9.434636945633065,83.76000213623047,-2.206228199076754,83.69999694824219,-2.027025912433844,80.25,0.0724771296756277
1116,2012-01-13,86.72000122070312,86.87999725341797,83.48999786376953,86.19999694824219,382900.0,0.0024274543900941747,7.071462306993642,0.25366024309819946,59.235292322495404,44.174042837187805,-4.8187724517052,-4.035071546860593,-2.2257622252459868,-15.445024630097564,7.308194126992551,3.3899993896484375,-3.6780907054767766,4.080501174926752,-0.25393139047257307,8.414933740326077,1.9132848922270966,6.247717457626408,-8.222709294189457,97.58525359605612,52.24265881032783,2.1672162826996617,1,-4.534999847412109,-0.4949989318847656,-3.6649999618530273,-14.829999923706055,11.0,4,0.10101478335933356,2.1316764047872456,86.51000213623047,-9.434636945633065,83.76000213623047,-2.206228199076754,83.69999694824219,0.10101478335933356
1117,2012-01-17,86.8499984741211,88.0,86.33999633789062,87.12999725341797,342000.0,0.0014990457978329985,-1.5538457926922309,-0.5384547668652249,63.94983636261012,47.906299142785016,-4.249701808830736,-4.174315509261845,-1.6489956347138275,-15.361746729362935,7.279127652005399,1.660003662109375,-2.758306935384198,4.080498504638669,-0.5994990035306955,8.760496012808034,1.7404997505539939,6.420497258723344,-7.849144099819341,83.26053761112314,35.03395751314967,2.3399987540846787,1,-4.109996795654297,-1.3699951171875,-3.794997215270996,-14.959997177124023,10.150001525878906,1,0.09648825595903165,7.071462306993642,86.72000122070312,2.1316764047872456,86.51000213623047,-9.434636945633065,83.76000213623047,0.09648825595903165
1118,2012-01-18,86.94999694824219,87.7699966430664,86.2300033569336,86.8499984741211,580000.0,0.0011513929289346247,-1.2985168104307228,-0.3571389645776567,67.23238092012937,51.97915605292051,-3.9586425978704654,-4.268710696353054,-1.6590044349651976,-15.256101961718215,7.453135815006709,1.5399932861328125,-2.0303699367874657,4.037997055053708,-0.9743349658447187,9.050329075952135,1.5318310446044876,6.544163065502929,-7.22921092388458,80.94369065932621,28.251728221466806,2.506166010449214,1,-3.259998321533203,-1.4699935913085938,-3.1874942779541016,-15.059995651245117,11.770004272460938,2,0.14134561641034993,-1.5538457926922309,86.8499984741211,7.071462306993642,86.72000122070312,2.1316764047872456,86.51000213623047,0.14134561641034993
1119,2012-01-19,87.87999725341797,89.18000030517578,86.5,87.3499984741211,932800.0,0.010695806070348368,-1.4035923226932157,5.300068665598535,74.96661502308682,56.10873859302373,-4.164990170404977,-5.092806392544759,-2.585323397274408,-15.949172370429707,7.778767324859537,2.6800003051757812,-0.9095025072271312,4.734997558593747,-0.7486978563601809,10.218692973547675,1.9931498511167831,7.476845266070711,-7.496874111008964,80.56797343283854,21.377809162793255,2.7418477074769654,1,-3.3649978637695312,-2.714996337890625,-0.11749458312988281,-15.989995956420898,14.870002746582031,3,0.1024123837196631,-1.2985168104307228,86.94999694824219,-1.5538457926922309,86.8499984741211,7.071462306993642,86.72000122070312,0.1024123837196631
1120,2012-01-20,87.4000015258789,88.87999725341797,86.47000122070312,87.13999938964844,340300.0,-0.005461945181392203,-2.0124979138354435,0.49057119824955375,73.3507714862778,59.716651271412296,-3.138735527480563,-4.745041279365665,-2.157761544131702,-15.26712163877552,7.89599863836174,2.4099960327148438,-0.1682815710311587,4.184501647949219,-1.486263057812863,9.8552663537113,1.3491192950681778,7.01988400083026,-6.137190667193224,68.71708232770179,3.1506986888391424,2.83538235288104,1,-2.8850021362304688,-2.2350006103515625,1.6175003051757812,-15.510000228881836,13.699996948242188,4,0.1002288556440889,-1.4035923226932157,87.87999725341797,-1.2985168104307228,86.94999694824219,-1.5538457926922309,86.8499984741211,0.1002288556440889
1121,2012-01-23,87.44999694824219,88.41000366210938,86.87000274658203,87.8499984741211,228400.0,0.0005720299941696094,1.0263011278365315,-1.5384547668652249,76.99659879710636,63.77460494734806,-2.3634124439464017,-4.582641412165557,-2.256500121420771,-15.154553885460757,8.608329073703047,1.5400009155273438,0.7228289873622771,3.9504970550537166,-1.9785009843188703,9.879495094426304,0.985998035367416,6.914996074740017,-5.395467144907499,41.35575774190378,-29.983292124726226,2.964499019686295,1,-2.2949981689453125,-4.1199951171875,1.5675048828125,-15.559995651245117,9.860000610351577,0,0.10977708906264949,-2.0124979138354435,87.4000015258789,-1.4035923226932157,87.87999725341797,-1.2985168104307228,86.94999694824219,0.10977708906264949
1122,2012-01-24,88.54000091552734,90.58999633789062,87.05999755859375,87.30999755859375,329800.0,0.012464311095748526,-3.0809155255672422,-3.0749966621526252,75.00001414948306,66.43532358290656,-2.4069286330550312,-5.56744803006859,-3.3104060619327953,-16.09380521401252,9.579319288432869,3.529998779296875,1.3901303920307697,4.792501068115229,-1.551114450282995,11.136116586513452,1.6206933089161168,7.9643088273143405,-5.772924062008542,52.98168067432757,-18.281974917783735,3.1718077591991136,1,-2.0000038146972656,-4.505001068115234,0.47750091552734375,-16.649999618530273,9.129997253417969,1,0.10368195403492342,1.0263011278365315,87.44999694824219,-2.0124979138354435,87.4000015258789,-1.4035923226932157,87.87999725341797,0.10368195403492342
1123,2012-01-25,88.44999694824219,89.80000305175781,87.56999969482422,89.45999908447266,237500.0,-0.0010165345194769193,1.6390415009502828,-0.821137707094077,82.59804777101826,70.67461143349217,-1.757052245445351,-5.271211782957948,-3.1891189480013367,-15.82984717913132,10.546658998727088,2.2300033569335938,2.1065280683191077,4.399997329711908,-2.2429970773980443,11.042991736821861,1.0785001261569391,7.721494533266878,-4.744169756598765,48.058205682794586,-24.034575160743053,3.3214972035549746,1,-1.9099998474121094,-4.414997100830078,0.12500381469726562,-16.229995727539062,11.450004577636719,2,0.09666482020073985,-3.0809155255672422,88.54000091552734,1.0263011278365315,87.44999694824219,-2.0124979138354435,87.4000015258789,0.09666482020073985
1124,2012-01-26,88.02999877929688,91.4499969482422,87.66000366210938,89.13999938964844,274400.0,-0.004748424911660276,-3.097310315817272,1.0990081808087142,77.47352288213386,72.31145330159345,-0.7461202429732907,-4.585403992501497,-2.7443297017503454,-15.250143369271626,11.722129760378905,3.7899932861328267,2.924103431027646,3.661999130249029,-3.1089610881004432,10.432959348598501,0.27651902107429294,7.047479239423765,-3.4980712901037947,31.325279055302346,-37.89989142266532,3.3854801091747384,1,-0.5600013732910156,-3.5649986267089844,0.3325023651123047,-14.589996337890625,9.5,3,0.12143590355155554,1.6390415009502828,88.44999694824219,-3.0809155255672422,88.54000091552734,1.0263011278365315,87.44999694824219,0.12143590355155554
1125,2012-01-27,89.9000015258789,90.04000091552734,87.11000061035156,87.45999908447266,201700.0,0.021242789645725013,1.1544110222262114,-2.198199188947694,88.814717731407,75.59805612480585,-2.3296713717330277,-6.015622765398476,-4.593735722884006,-16.94107925816148,12.416629837004958,2.9300003051757812,3.32111750748021,5.057001876831052,-1.8729266787743342,11.986930432436438,1.5920375990283588,8.521966154633745,-4.3995443124189535,66.15726234322636,-4.183685415785675,3.4649642778026934,1,-1.0600013732910156,-5.435001373291016,-1.6650009155273438,-14.28499984741211,3.150001525878892,4,0.1429365768188786,-3.097310315817272,88.02999877929688,1.6390415009502828,88.44999694824219,-3.0809155255672422,88.54000091552734,0.1429365768188786
1126,2012-01-30,87.93000030517578,89.7300033569336,87.5999984741211,89.7300033569336,192700.0,-0.021913250136442297,1.3666680795151105,-0.737705430622608,78.235298407532,77.18532968535273,-0.1899578122538088,-3.6266969971865137,-2.589498388954496,-14.76955471561206,13.148661560751979,2.3000030517578125,3.879992699771421,2.703000640869135,-4.002823670059229,9.408824951797499,-0.6499115145950469,6.055912796333317,-1.5966075288463202,19.817832973587283,-50.61621204698491,3.3529121554641836,1,0.9099998474121094,-3.4650001525878906,-0.06749916076660156,-12.299999237060547,6.720001220703125,0,0.1497782113412558,1.1544110222262114,89.9000015258789,-3.097310315817272,88.02999877929688,1.6390415009502828,88.44999694824219,0.1497782113412558
1127,2012-01-31,87.4000015258789,89.33999633789062,86.48999786376953,88.93000030517578,321800.0,-0.0060275079888254535,1.4255400658403081,0.8499978807273344,67.3221183141896,77.19530050691496,0.4763576178138038,-2.6115499554938992,-2.0371637398996256,-14.092558550805506,13.497342307393934,2.8499984741210938,3.8150719452983424,1.7800018310546903,-4.425078945636059,7.98508260774544,-1.3225385572906845,4.882542219400065,4.0499954223632955,18.346851412899472,-48.769244374214765,3.102540388345377,1,1.55999755859375,-2.9350013732910156,-0.08749961853027344,-10.704999923706055,7.8300018310546875,1,0.11338668031693944,1.3666680795151105,87.93000030517578,1.1544110222262114,89.9000015258789,-3.097310315817272,88.02999877929688,0.11338668031693944
1128,2012-02-01,90.63999938964844,90.66999816894531,86.11000061035156,88.0,658900.0,0.03707091312590172,2.377779787167909,-1.7254911738306573,74.81962748058659,77.17896855774826,-2.4419670104440314,-5.4339207406529795,-5.2557240134246115,-17.169856740805272,14.43002073194507,4.55999755859375,3.9227079868190486,4.577999877929685,-1.7397299972585785,10.895729753117948,1.419134940335553,7.736864815523816,0.7107975769043122,84.83149599099308,17.130896413129094,3.158864937594132,2,-1.8600006103515625,-6.174999237060547,-3.4849987030029297,-13.879997253417969,5.3700027465820455,2,0.07755956340065628,1.4255400658403081,87.4000015258789,1.3666680795151105,87.93000030517578,1.1544110222262114,89.9000015258789,0.07755956340065628
1129,2012-02-02,93.4499969482422,94.87999725341795,91.0500030517578,92.19000244140624,669600.0,0.031001738498628972,-1.1638426358961365,0.47727075687080234,74.92815922644905,77.35423386221174,-4.893359083697732,-7.6118959862834,-7.899968838555267,-19.7405634611125,15.022329601758527,4.239997863769517,4.0291122916773645,6.738997650146501,0.17789740598372816,13.300097894309275,3.458447528065122,10.019547772227881,-7.339996337890639,83.69440304967142,18.595432000725225,3.2805501220813853,2,-2.954998016357436,-7.2699966430664205,-6.294996261596694,-16.689994812011733,2.1100006103515625,3,0.06902091801253962,2.377779787167909,90.63999938964844,1.4255400658403081,87.4000015258789,1.3666680795151105,87.93000030517578,0.06902091801253962
1130,2012-02-03,96.6999969482422,96.88999938964844,93.08999633789062,94.8499984741211,791600.0,0.03477795726199995,2.4080693555395136,1.4682591583408804,79.42217203933461,77.62374200023712,-7.471087478585446,-10.212793551876928,-10.89886731839384,-22.73329779013598,16.201717174870073,3.8000030517578125,4.186062040831814,9.244497680664082,1.7169647112158657,16.7720306501123,5.480731195939981,13.008264165388184,-10.58999633789064,98.2374539617654,35.70911183607867,3.7637664847241057,2,-5.199996948242202,-9.514995574951186,-10.592494964599624,-19.939994812011733,-0.5399932861328267,4,0.008583266362448105,-1.1638426358961365,93.4499969482422,2.377779787167909,90.63999938964844,1.4255400658403081,87.4000015258789,0.008583266362448105
1131,2012-02-06,95.69000244140624,98.75,94.83999633789062,96.0500030517578,853500.0,-0.010444617773634035,-2.7960964408726126,-0.19459508501626768,74.77581155383571,77.59883060072075,-5.776823269023851,-8.447433577172902,-9.652712274769598,-21.492131896751445,17.562971460668614,3.910003662109375,4.142443430953904,7.480002975463847,-0.1781755256128008,15.138181476540495,3.6509137249255303,11.309092226002164,-9.148801879882797,75.79115738644926,15.229093259983166,3.8290892505383227,2,-3.2600021362304545,-7.575000762939439,-9.735002517700181,-18.930000305175767,0.3699951171875284,0,-0.027589082686720445,2.4080693555395136,96.6999969482422,-1.1638426358961365,93.4499969482422,2.377779787167909,90.63999938964844,-0.027589082686720445
1132,2012-02-07,93.87999725341795,95.9000015258789,93.12999725341795,95.02999877929688,357900.0,-0.018915300886282238,-1.090568058478544,3.1944432670707807,67.72379009677033,75.94613530358208,-3.4974777984601673,-5.864629510815831,-7.574997618287867,-19.480050442353118,18.661087301091317,2.7700042724609517,4.135378232783424,4.988497924804676,-2.091124536716208,12.06812038632556,1.448686694044227,8.528309155565125,-6.60626872558592,61.471495397615705,3.3435020357108485,3.5398112307604452,2,-1.4499969482421733,-5.764995574951158,-8.4874973297119,-17.119995117187486,3.740005493164091,1,0.008202005698641157,-2.7960964408726126,95.69000244140624,2.4080693555395136,96.6999969482422,-1.1638426358961365,93.4499969482422,0.008202005698641157
1133,2012-02-08,93.9499969482422,94.8499984741211,91.3499984741211,94.05999755859376,426700.0,0.0007456294937386865,3.142005850698903,0.09565257773679169,66.2386339746952,74.69781431386667,-3.023175942547553,-5.404440542567997,-7.367731109820909,-19.350624790507226,20.236657568857794,3.5,4.1050704415536785,4.5459976196289205,-2.434555572766257,11.526550812024098,1.0557210234313317,8.03627421582651,-5.987692132080085,37.66227332267229,-16.89905147217,3.4902765961975897,2,-1.5199966430664205,-5.834995269775405,-8.947496414184585,-17.189994812011733,3.7700042724609233,2,0.01362433688418907,-1.090568058478544,93.87999725341795,-2.7960964408726126,95.69000244140624,2.4080693555395136,96.6999969482422,0.01362433688418907
1134,2012-02-09,94.2300033569336,95.9800033569336,93.22000122070312,94.16000366210938,290000.0,0.0029803769854899187,-1.830764776537515,-0.6363573311138854,68.4694424065471,72.43722816666002,-2.605186874403657,-5.122474734468881,-7.501735895399506,-19.41717435238111,21.83105642925544,2.7600021362304688,4.096808204077405,4.302503967285162,-2.4629368194903662,11.06794475406069,0.9197835738973907,7.685224360672933,-5.620436829741209,38.91897687778434,-13.27953870983044,3.382720393387766,2,-1.8000030517578125,-6.115001678466797,-9.227502822875977,-17.470001220703125,3.4099960327148438,3,0.018889936494583814,3.142005850698903,93.9499969482422,-1.090568058478544,93.87999725341795,-2.7960964408726126,95.69000244140624,0.018889936494583814
1135,2012-02-10,92.77999877929688,94.22000122070312,92.16999816894531,93.62000274658205,357200.0,-0.015387928748598734,1.009806011511405,-12.000108991825815,63.39868754564588,70.78871584867268,-0.7863898586863058,-3.3504314504660044,-5.919568637338159,-17.762692085606346,23.050313773013563,2.0600051879882812,4.004365969873035,2.538999557495117,-4.140189966811093,9.218189081801327,-0.8005952046579949,5.878594319648229,-3.562006243736036,19.32432446364852,-32.83107140952205,3.3395947621531072,2,-0.34999847412109375,-3.7150001525878906,-8.582496643066406,-16.019996643066406,4.510002136230469,4,0.029963341408420385,-1.830764776537515,94.2300033569336,3.142005850698903,93.9499969482422,-1.090568058478544,93.87999725341795,0.029963341408420385
1136,2012-02-13,95.4800033569336,96.48999786376952,92.83000183105469,94.13999938964844,405700.0,0.0291011490963633,1.178573618134392,-1.595235283966513,66.13952910700658,70.65731704787457,-2.5734228590228696,-5.650197831351505,-8.546156707467702,-20.23597177734686,24.51247495414025,3.709999084472642,4.14657443533838,4.801004028320307,-2.0526208422435843,11.654628898884198,1.3741915930383612,8.227816463602252,-5.690090373506408,80.35029909011317,27.130402727445862,3.426812435281946,2,-3.0500030517578125,-6.180004119873047,-11.870000839233398,-17.110002517700195,2.8299942016601705,0,0.0071219132935482765,1.009806011511405,92.77999877929688,-1.830764776537515,94.2300033569336,3.142005850698903,93.9499969482422,0.0071219132935482765
1137,2012-02-14,95.2300033569336,96.29000091552734,94.01000213623048,95.12000274658205,336800.0,-0.002618349300485656,1.0448458722501497,0.082089764685107,65.65097616396633,69.63857801269454,-1.2247267967714777,-4.996365413471807,-8.17158356365482,-19.691815892497686,25.730932513076215,2.279998779296861,3.980294308694596,4.1320037841796875,-2.760509192663065,11.02451676102244,0.6857472957583042,7.578260272601071,-4.9024851525120425,75.48648528298547,20.720831360771783,3.446256488421378,2,-0.3300018310546875,-5.930004119873047,-11.620000839233398,-16.860002517700195,1.25,1,0.008715679642992802,1.178573618134392,95.4800033569336,1.009806011511405,92.77999877929688,-1.830764776537515,94.2300033569336,0.008715679642992802
1138,2012-02-15,99.23999786376952,100.43000030517578,95.0999984741211,96.8000030517578,1103000.0,0.0421085200617497,1.2116191570626382,22.181647940077774,72.1980112818315,69.33522824107035,-4.3432621658056405,-8.472820795686133,-11.984628669248053,-23.32674264401672,27.33737221629584,5.3300018310546875,4.195807768244691,7.527498245239244,0.02744917636815103,15.027547314110336,3.7774737108037044,11.277522779674783,-8.407130751613252,85.59319450794557,26.71152005632056,3.7500245344355436,2,-3.3499984741210795,-8.459999084472642,-15.822494506835923,-20.86999702453612,-1.979995727539034,2,-0.016324014027199962,1.0448458722501497,95.2300033569336,1.178573618134392,95.4800033569336,1.009806011511405,92.77999877929688,-0.016324014027199962
1139,2012-02-16,96.87999725341795,101.83999633789062,93.58999633789062,99.58000183105469,1104300.0,-0.02378074023733079,1.2853205880767886,-1.1065616059284331,63.558652365852765,67.57261494401682,-1.6154288677090705,-5.696029891500245,-9.634797698767343,-20.57444563982652,28.409322003473452,8.25,4.705864520002294,4.717497634887678,-2.893518669010632,12.328513938785989,0.9119894829385231,8.523005786836833,-5.279359485820123,48.70734205098978,-8.871745465265228,3.8055081519491565,2,-0.28499984741209516,-4.715000152587876,-12.95749473571776,-18.509996414184556,4.880004882812528,3,0.008670561427534862,1.2116191570626382,99.23999786376952,1.0448458722501497,95.2300033569336,1.178573618134392,95.4800033569336,0.008670561427534862
1140,2012-02-17,96.16000366210938,98.4800033569336,94.91999816894531,97.66000366210938,463200.0,-0.007431808543772234,1.2675196687773043,0.5555546136565901,66.80278496289509,66.68672310057897,-1.0952677325577156,-4.517736207103837,-9.048961628273787,-19.42595463222122,29.551308225162774,3.5600051879882812,4.813586763157076,3.559503936767584,-3.9043418649490036,11.023349738484171,-0.1724189640907099,7.2914268376258775,-3.535430037482257,36.95897737260766,-24.347545267698045,3.731922900858297,2,0.4349937438964844,-3.995006561279297,-12.102500915527344,-17.790002822875977,5.659996032714844,4,0.01539096995814937,1.2853205880767886,96.87999725341795,1.2116191570626382,99.23999786376952,1.0448458722501497,95.2300033569336,0.01539096995814937
1141,2012-02-21,97.0500030517578,99.9800033569336,96.33000183105469,96.81999969482422,779400.0,0.00925540095418187,-5.033064938176636,-0.15333557128905304,69.4165032563854,66.87480234053619,-1.980314571489771,-4.903032169442795,-10.03556142906848,-19.910025054270363,30.857923150271937,3.8199996948242188,4.753760326867322,3.9695030212402145,-3.3326973300102054,11.271703372490634,0.31840284561499743,7.6206031968654315,-3.5038871558043354,41.939475319602096,-23.77664660509984,3.651100175625212,2,-0.4550056457519389,-4.38500595092772,-12.717500686645494,-18.6800022125244,4.719993591308608,1,0.002472929997143325,1.2675196687773043,96.16000366210938,1.2853205880767886,96.87999725341795,1.2116191570626382,99.23999786376952,0.002472929997143325
1142,2012-02-22,97.72000122070312,98.0,94.86000061035156,97.02999877929688,447500.0,0.006903638824081293,4.0239990234375,2.9999668292037547,65.8886943872582,66.83592016415432,-2.289042507869283,-5.112126411304388,-10.655164011289457,-20.12679800665785,31.39273302566561,3.1399993896484375,4.274172865923163,4.180501174926761,-3.0739034566987584,11.43490580655228,0.5532988591140082,7.807703490739513,-3.3444972805559416,50.060665246212125,-12.690663343243472,3.6272023158127578,2,-0.7150039672851562,-3.7450027465820312,-13.514999389648438,-19.350000381469727,1.2399978637695312,2,0.006037621065498433,-5.033064938176636,97.0500030517578,1.2675196687773043,96.16000366210938,1.2853205880767886,96.87999725341795,0.006037621065498433
1143,2012-02-23,97.0,97.5,93.19000244140624,94.8000030517578,1182100.0,-0.007368002575818489,1.6937510430822873,3.1883900928792777,58.791487425671,65.76059183294585,-1.2191017580139203,-3.9197028824079894,-9.999769417492473,-18.96241808495293,31.73105700915754,4.529998779296889,3.9053713034415694,3.0329998016357393,-3.961618079669819,10.027617682941298,-0.46430913901704685,6.5303087422885255,4.839996337890625,44.04624562963286,-15.392671195935726,3.497308940652779,2,0.00499725341796875,-3.0250015258789062,-12.889997482299805,-18.6299991607666,0.7900009155273438,3,-0.005360790134705251,4.0239990234375,97.72000122070312,-5.033064938176636,97.0500030517578,1.2675196687773043,96.16000366210938,-0.005360790134705251
1144,2012-02-24,98.72000122070312,101.87999725341795,94.5,94.66000366210938,1360300.0,0.017731971347454856,-2.3698580028427236,1.8454559956720347,55.412657759984,64.87325519009454,-2.4978982990618874,-5.057050533392314,-11.70124690713547,-20.174348613822644,31.95639071542985,7.3799972534179545,3.833256554759572,4.218500900268552,-2.4939612248349334,10.930963025372037,0.8622698377168092,7.5747319628202945,-5.529998779296889,63.63638758049734,8.729097324085458,3.3562310625517453,2,-1.3650016784667969,-4.725002288818359,-14.135000228881836,-19.924999237060547,-1.25,4,-0.014789293622561872,1.6937510430822873,97.0,4.0239990234375,97.72000122070312,-5.033064938176636,97.0500030517578,-0.014789293622561872
1145,2012-02-27,102.75,104.5,98.12999725341795,98.12999725341795,864500.0,0.0408225154929569,-1.7575753071985334,1.1379323952554945,66.28227623324828,64.88911598189917,-5.548399179167802,-8.511382564909297,-15.61747666468223,-23.600303033874084,32.612663995248184,6.3700027465820455,3.9313248290350202,7.605999755859372,0.31318736458921137,14.898812147129533,3.9595935602242918,11.252405951494453,-9.559997558593764,84.52696394553787,30.928659651250605,3.6464061956350773,2,-3.904998779296875,-7.444999694824219,-17.90999984741211,-16.704998016357422,-2.6200027465820455,0,-0.009635015705786065,-2.3698580028427236,98.72000122070312,1.6937510430822873,97.0,4.0239990234375,97.72000122070312,-0.009635015705786065
1146,2012-02-28,101.0999984741211,103.33999633789062,99.8000030517578,103.33999633789062,550200.0,-0.016058409010986874,2.1607113054792175,-0.4848477342197943,66.77509244257574,65.01401779063356,-3.371963517548096,-6.1388716484162416,-13.803800875376467,-21.40720122143759,33.3044030985877,3.5399932861328267,3.952658740781459,5.297498321533197,-1.6214149173686394,12.216411560435034,1.838041702082279,8.756954940984116,-7.457596130371101,69.93808788848538,16.61956987480084,3.4594566194509175,2,-2.2549972534179688,-5.7949981689453125,-16.259998321533203,-14.6199951171875,-4.319999694824219,1,0.007121673902768855,-1.7575753071985334,102.75,-2.3698580028427236,98.72000122070312,1.6937510430822873,97.0,0.007121673902768855
1147,2012-02-29,97.30999755859376,102.0,97.0999984741211,101.98999786376952,621600.0,-0.03748764562540985,1.0851050014690629,2.089287843025045,56.65610118678774,63.28713889118424,0.8315601518182945,-1.6531286440385173,-9.799235651578144,-17.124156016362647,34.23219835423824,4.900001525878906,4.116808289623549,1.011997604370137,-4.684707373518606,6.70870258225888,-1.8363548845742343,3.8603500933145085,-3.2332913085937776,36.4279045671146,-18.091480606851867,2.8483524889443745,2,1.5350036621093608,-2.004997253417983,-13.067497253417983,-10.82999420166017,-0.34999847412110796,2,0.04583289689003567,2.1607113054792175,101.0999984741211,-1.7575753071985334,102.75,-2.3698580028427236,98.72000122070312,0.04583289689003567
1148,2012-03-01,97.66999816894531,98.95999908447266,96.58000183105469,98.02999877929688,973100.0,0.0036995233725576337,1.1441404907553783,0.07692320232403127,56.79303881017604,62.535404051664614,0.2519276243541526,-1.538326152409354,-9.931229126525153,-17.008602891823628,34.74165772563504,2.3799972534179688,4.011832134021702,1.020498275756836,-4.038053434905336,6.079049986419008,-1.5087775795742573,3.549774131087929,-3.1763601689453225,31.69998168945313,-23.768587277865446,2.5292758553310866,3,1.1750030517578125,-2.3649978637695312,-12.382499694824219,-11.189994812011719,-1.1399993896484375,3,0.013207749971449356,1.0851050014690629,97.30999755859376,2.1607113054792175,101.0999984741211,-1.7575753071985334,102.75,0.013207749971449356
1149,2012-03-02,99.9000015258789,102.13999938964844,98.12000274658205,98.31999969482422,514900.0,0.02283202005467677,-3.0606114317861737,-4.388886534141482,63.63985280237035,62.183967144939636,-1.681461054044405,-3.4365278089646267,-11.874242218983085,-18.75148441594945,34.437776456453584,4.470001220703125,4.006372617158647,2.9280014038085938,-2.0939777512693922,7.94998055888658,0.41701182626960076,5.438990981347587,-5.006109045878915,41.91919775741988,-17.372799744169797,2.5109895775389965,3,-1.0550003051757812,-4.595001220703125,-14.612503051757812,-13.419998168945312,-6.620002746582031,4,-0.02112112690814094,1.1441404907553783,97.66999816894531,1.0851050014690629,97.30999755859376,2.1607113054792175,101.0999984741211,-0.02112112690814094
1150,2012-03-05,97.52999877929688,100.16999816894531,97.08000183105469,100.16999816894531,298500.0,-0.02372375085467926,1.340906857786897,-1.6708837532714613,53.977484845569144,60.468520654848945,1.0094687085940564,-1.0552588283725868,-9.328170662574536,-15.937046268092786,33.58561072345729,3.089996337890625,3.363669796961176,0.5164985656738281,-4.50973233640056,5.542729467748217,-1.9966168853633661,3.0296140167110224,-2.251861998496878,14.05322071314582,-40.81631214287244,2.5131154510371974,3,1.31500244140625,-2.2249984741210938,-11.5625,-11.049995422363281,-2.2399978637695312,0,-0.0006151702998532516,-3.0606114317861737,99.9000015258789,1.1441404907553783,97.66999816894531,1.0851050014690629,97.30999755859376,-0.0006151702998532516
1151,2012-03-06,93.0500030517578,95.95999908447266,91.37999725341795,95.95999908447266,778300.0,-0.045934540998785134,2.147771872927158,1.1022714793515067,46.36666523403552,58.299406304490866,5.433818869282575,3.390654477648013,-4.584489843139394,-11.045490821793734,31.757573843275676,6.1500015258789205,3.0256150155247354,-3.8314971923828267,-9.135089216360157,1.4720948315945037,-6.483293204371492,-1.1797011803941615,11.449996948242202,15.520496903218008,-35.22339194171472,2.6517960119886625,3,4.889995574951186,2.254997253417983,-6.397502899169908,-6.5699996948242045,4.5499954223632955,1,0.07608805985446354,1.340906857786897,97.52999877929688,-3.0606114317861737,99.9000015258789,1.1441404907553783,97.66999816894531,0.07608805985446354
1152,2012-03-07,94.6500015258789,95.83000183105469,93.30999755859376,94.6500015258789,335200.0,0.01719503945885026,1.1355962887530995,-0.0,41.681774289351836,56.39832706712207,3.7465323742135865,1.9513471573724246,-5.955125292362084,-12.204480279809417,30.612500254017117,2.779998779296889,2.69000698532291,-2.2699989318847713,-7.492406940539425,2.9524090767698823,-4.881202936212105,0.3412050724425626,9.587598419189447,30.390368245842392,-15.286633177519054,2.611204004327329,3,3.289997100830078,0.654998779296875,-7.997501373291016,-8.169998168945312,1.9499969482421875,2,0.022503932584043262,2.147771872927158,93.0500030517578,1.340906857786897,97.52999877929688,-3.0606114317861737,99.9000015258789,0.022503932584043262
1153,2012-03-08,95.2300033569336,96.31999969482422,94.0199966430664,95.55999755859376,426900.0,0.006127858655090579,1.4864918365411184,-100.0,46.803576031461155,55.441762430619534,3.228571527326892,1.5517142200427259,-6.256254701121023,-12.35366603597356,30.194314377643593,2.3000030517578125,2.200193385087431,-1.7539974212646428,-6.853070386050874,3.345075543521588,-4.303533903657751,0.7955390611284656,8.75044453430175,35.7807187653998,-9.119994179610984,2.5495364823931155,3,2.7099952697753906,0.0749969482421875,-8.51750373840332,-8.75,-3.2600021362304688,3,0.018166498651216445,1.1355962887530995,94.6500015258789,2.147771872927158,93.0500030517578,1.340906857786897,97.52999877929688,0.018166498651216445
1154,2012-03-09,96.01000213623048,97.08000183105469,94.73999786376952,94.77999877929688,339500.0,0.008190683101977347,-2.572510992690897,-3.7273483920189334,49.71008598772045,53.60040795889421,2.261560428917136,0.9611864399160055,-6.719033868301281,-12.721402870942242,29.56517380131022,2.3400039672851705,1.8196504545356618,-1.0629985809326001,-6.0198299330114935,3.8938327711462932,-3.541414256972047,1.4154170951068465,7.718436742248514,52.67354266862155,6.4886640110505525,2.478415676039444,3,1.349994659423814,1.7649993896484233,-9.3875026702881,-9.52999877929689,-3.470001220703139,4,0.005416067404399705,1.4864918365411184,95.2300033569336,1.1355962887530995,94.6500015258789,2.147771872927158,93.0500030517578,0.005416067404399705
1155,2012-03-12,95.55999755859376,98.4499969482422,94.51000213623048,95.69000244140624,388000.0,-0.004687059344069211,-2.533634404187667,-0.10569473821321357,47.07037941750212,51.41099540055271,1.7706049115361537,1.7182350373217332,-5.909556338262874,-11.845432732731254,29.443734647357296,3.9399948120117188,1.690005475653308,-1.6520030975341626,-6.244473691891969,2.9404674968236435,-3.9482383947130586,0.6442321996447333,7.921472487384008,59.12306203118896,11.888888928726999,2.2962352971789004,3,1.200000762939439,2.3650016784667827,-7.222497940063491,-9.07999420166017,-5.0,0,-0.02385934321418204,-2.572510992690897,96.01000213623048,1.4864918365411184,95.2300033569336,1.1355962887530995,94.6500015258789,-0.02385934321418204
1156,2012-03-13,96.16000366210938,96.63999938964844,94.47000122070312,95.87999725341795,365400.0,0.00627884176271265,2.5000030763740626,-2.1538145539911904,46.92429695895413,50.32968381968231,0.4427259393296481,1.2351096169836353,-6.130870075112895,-12.012617772890536,28.804129908034316,2.1699981689453125,1.5309120043018112,-1.0859970092773494,-5.634333831282802,3.4623398127281035,-3.360165420280069,1.18817140172537,7.079436928017202,55.447596146709735,8.216897969188715,2.274168411002726,3,0.5999946594238281,1.7649955749511719,-6.817502975463867,-8.97500228881836,-4.720001220703139,1,-0.009047449183124834,-2.533634404187667,95.55999755859376,-2.572510992690897,96.01000213623048,1.4864918365411184,95.2300033569336,-0.009047449183124834
1157,2012-03-14,96.05999755859376,96.83999633789062,95.16999816894531,96.13999938964844,404300.0,-0.0010399968771529489,1.2567607971709298,-0.2857142857142205,48.10023918162634,49.3638171942879,0.38752518357289034,1.4761689733214354,-5.622636973875672,-11.476297401995282,28.147037983777178,1.6699981689453125,0.7114821884178184,-1.2275028228759624,-5.713103433094901,3.258097787342976,-3.4703031279854315,1.0152974822335068,6.942254164798641,46.04967889378971,-1.5184046847449721,2.242800305109467,3,0.7000007629394389,1.8650016784667827,-5.787496566772475,-7.944995880126967,-5.5799942016601705,2,0.016031656825599816,2.5000030763740626,96.16000366210938,-2.533634404187667,95.55999755859376,-2.572510992690897,96.01000213623048,0.016031656825599816
1158,2012-03-15,97.62000274658205,98.5,96.04000091552734,96.54000091552734,152600.0,0.01623990451422541,-1.3653816527894949,-13.499713904255866,47.76241381632921,47.599657306949986,-1.319027489634891,-0.22285066716533208,-6.820728781749992,-12.587924465743328,26.788292038310544,2.4599990844726562,-0.021469310257600682,0.4135021209716996,-3.9812316452012055,4.808235887144605,-1.78386476211476,2.6108690040581592,5.149803887410869,78.16383325129716,31.280441387977987,2.1973668830864526,3,-1.8450050354004048,0.3049964904785014,-7.347501754760756,-9.505001068115249,-9.000000000000014,3,-0.010448722021744294,1.2567607971709298,96.05999755859376,2.5000030763740626,96.16000366210938,-2.533634404187667,95.55999755859376,-0.010448722021744294
1159,2012-03-16,97.72000122070312,98.4800033569336,97.2699966430664,97.81999969482422,210500.0,0.0010243645903256215,-1.419994964638026,-0.09259102276098721,37.82084059941476,45.80447461293283,-1.9677040888267072,-0.2705634094174485,-6.5073135207641,-12.288060935553446,25.968746868049646,1.2100067138671875,-0.2638915208270447,0.4715003967285156,-3.926149723019549,4.86915051647658,-1.7273246631455237,2.670325456602555,4.822009225678286,80.64518571807201,36.932088467789086,2.1988250598740353,3,-2.7800025939941406,0.21999740600585938,-7.447500228881836,-9.604999542236328,-9.650001525878906,4,-0.05884158747617574,-1.3653816527894949,97.62000274658205,1.2567607971709298,96.05999755859376,2.5000030763740626,96.16000366210938,-0.05884158747617574
1160,2012-03-19,97.63999938964844,97.9800033569336,96.2699966430664,97.8000030517578,256300.0,-0.0008186843026536383,5.576894861938437,1.6000610360874448,40.9329281922157,45.20072605273064,-2.090272198569366,-0.0779979681106795,-6.049502583430808,-11.849470477817036,24.97677190096288,1.7100067138671875,-0.5549286542696734,0.3174987792968693,-4.052752976007753,4.687750534601491,-1.8676270983554417,2.5026246569491803,4.678770792873706,78.66002801862861,36.683560429881766,2.185125877652312,3,-1.7350006103515625,0.2999992370605469,-7.367498397827148,-9.52499771118164,-6.069999694824219,0,-0.05223267621877703,-1.419994964638026,97.72000122070312,-1.3653816527894949,97.62000274658205,1.2567607971709298,96.05999755859376,-0.05223267621877703
1161,2012-03-20,97.29000091552734,97.5999984741211,94.6999969482422,96.2699966430664,262100.0,-0.003584580871660692,2.5365885428781265,-6.374880793439437,49.93607220401865,46.117870265471396,-1.2019813919557123,0.3066231657987828,-5.2789645555294555,-11.09552818511537,23.444003968479944,2.940002441406236,-1.2840000232694422,-0.044499588012698155,-4.412918506726115,4.323919330700718,-2.2287090473694064,2.13970987134401,4.809993808412713,68.15794440183576,24.427084050258394,2.18420945935671,3,-1.0300025939941406,0.6499977111816406,-6.542501449584961,-9.174999237060547,-4.819999694824219,1,-0.06917466639533643,5.576894861938437,97.63999938964844,-1.419994964638026,97.72000122070312,-1.3653816527894949,97.62000274658205,-0.06917466639533643
1162,2012-03-21,98.30999755859376,99.08000183105469,96.33999633789062,97.5999984741211,238400.0,0.010484085039242919,1.4355521797953972,0.6960746181578968,51.96318610646696,46.691160273805366,-1.8419060010157722,-0.7029465405866375,-5.846615356916729,-11.719272406281092,22.575819912804544,2.7400054931640625,-1.5312846412217027,0.9459972381591939,-3.441310465278846,5.333304941597234,-1.2476566135598262,3.139651089878214,3.5755972159358436,82.42001337755384,35.63198381567477,2.1936538517190196,3,-1.534996032714858,-0.36999893188477984,-7.4449977874756,-10.194995880126967,-3.4599990844726705,2,-0.06988094077708573,2.5365885428781265,97.29000091552734,5.576894861938437,97.63999938964844,-1.419994964638026,97.72000122070312,-0.06988094077708573
1163,2012-03-22,96.4800033569336,97.9800033569336,95.94000244140624,97.58000183105469,387700.0,-0.01861452799415919,1.14736766022721,-1.5492956233008146,39.24529496949685,45.52840571622497,0.20567656060100603,1.1447872135868664,-3.6874343441429573,-9.551058515255875,22.256665542977906,2.3699951171875284,-1.215795130497014,-0.8579971313476591,-5.2605241993139344,3.5445299366186163,-3.0592606653307968,1.3432664026354786,5.195479467173783,40.639370418884454,-6.485097715277718,2.2012635339831377,3,0.2949981689453125,1.4599952697753906,-4.380002975463867,-8.365001678466797,0.2599945068359233,3,-0.0621890525625568,1.4355521797953972,98.30999755859376,2.5365885428781265,97.29000091552734,5.576894861938437,97.63999938964844,-0.0621890525625568
1164,2012-03-23,97.26000213623048,97.63999938964844,95.91999816894531,96.98999786376952,251700.0,0.008084564180737441,2.339812153713964,-0.24545877000120492,49.056615844929865,45.749098652605824,-0.4228278074708811,0.2633002804657707,-4.124329981941273,-9.980716784473302,21.01435189185623,1.720001220703125,-0.8200402041271388,-0.004998397827137069,-4.359191528157098,4.3491947325028235,-2.1820949629921245,2.1720981673378503,4.209570976463098,58.44754187452988,6.844846273257673,2.177096565164983,3,-0.4850006103515767,0.6799964904785014,-3.9250030517578267,-8.305000305175795,2.079994201660142,4,-0.0888340448270456,1.14736766022721,96.4800033569336,1.4355521797953972,98.30999755859376,2.5365885428781265,97.29000091552734,-0.0888340448270456
1165,2012-03-26,101.76000213623048,101.8499984741211,98.01000213623048,98.01000213623048,548900.0,0.046267734949223316,-1.0479980468749923,13.888669115567907,80.39076529751162,49.46759513466777,-4.415171556343978,-4.5478408756899995,-8.310516686780332,-14.043968841177232,19.635062374342247,4.589996337890611,-0.5087652476939866,4.544501495361345,0.43735611455447554,8.651646876168215,2.4909288049579033,6.598074185764787,-10.380004882812528,98.74131022818841,40.81575216744778,2.053572690403438,3,-3.4850044250488423,-3.8200035095214986,-7.380004882812514,-12.100002288818374,-4.1500015258789205,0,-0.13453225387199652,2.339812153713964,97.26000213623048,1.14736766022721,96.4800033569336,1.4355521797953972,98.30999755859376,-0.13453225387199652
1166,2012-03-27,101.81999969482422,102.9800033569336,101.5500030517578,102.23999786376952,287400.0,0.0005895986373252171,-1.9791938201353643,-0.11199951171874621,78.02968482688027,52.793089095251545,-4.009508840702253,-4.7970808722068625,-8.056303556914543,-13.620282420245957,18.268598831112765,1.4300003051757955,-0.31653120726734585,4.568498992919928,0.30822415290786864,8.828773832931986,2.438361572913905,6.69863641292595,-10.230602416992198,83.56936530184174,21.245351501327875,2.1301374200060263,3,-2.979999542236328,-3.8800010681152344,-7.44000244140625,-12.15999984741211,-7.8000030517578125,1,-0.10066784551877228,-1.0479980468749923,101.76000213623048,2.339812153713964,97.26000213623048,1.14736766022721,96.4800033569336,-0.10066784551877228
1167,2012-03-28,101.7699966430664,102.2699966430664,100.23999786376952,101.75,516600.0,-0.0004910926331533894,2.98040286327634,-0.0476112624886483,76.67205577792382,56.00527153542872,-3.424485177273752,-4.633369132986374,-7.69038335399533,-13.095707395715863,17.638161536780174,2.029998779296889,0.02321559544709828,4.295495986938477,-0.42023417878220926,9.011226152659162,1.9376309040781337,6.6533610697988195,-9.724975122070319,82.8611072988181,16.469875899883093,2.3578650828603456,3,-2.9299964904785156,-3.829998016357422,-7.1399993896484375,-12.109996795654297,-8.909996032714844,2,-0.09138248726666232,-1.9791938201353643,101.81999969482422,-1.0479980468749923,101.76000213623048,2.339812153713964,97.26000213623048,-0.09138248726666232
1168,2012-03-29,98.95999908447266,101.98999786376952,98.87999725341795,101.2300033569336,280000.0,-0.027611257259338773,-1.559662926287073,-113.51926745516978,60.32188657889393,58.50538775537085,-0.45194689733010307,-1.8148194580676602,-4.593831277001783,-10.135935416459631,16.979697317852633,3.1100006103515625,0.2861532025597029,1.4209983825683565,-3.341051340098332,6.183048105235045,-0.9600264787649877,3.8020232439017008,-6.477578290039062,43.059471410864205,-24.031465286876468,2.381024861333344,3,-0.11999893188476562,-1.0200004577636719,-3.470001220703125,-9.299999237060547,-9.330001831054688,3,-0.041531938645666844,2.98040286327634,101.7699966430664,-1.9791938201353643,101.81999969482422,-1.0479980468749923,101.76000213623048,-0.041531938645666844
1169,2012-03-30,97.79000091552734,99.98999786376952,97.3000030517578,99.4800033569336,203800.0,-0.01182294037762266,-1.0149787691234833,0.7444930663386369,57.42839120439197,60.33821697894599,0.8146992754177376,-0.8548298613870315,-3.1749472136469876,-8.87046491133188,15.482730471609832,2.6899948120117188,0.5144932881037363,0.3565002441406193,-4.277070153752703,4.990070642033942,-1.960284954806042,2.6732854430872806,-4.8876768185937465,8.626722490191488,-57.015365795073116,2.3167851989466643,3,1.0499992370605469,0.14999771118164062,-2.3000030517578125,-8.130001068115234,-9.800003051757812,4,-0.010737325308595058,-1.559662926287073,98.95999908447266,2.98040286327634,101.7699966430664,-1.9791938201353643,101.81999969482422,-0.010737325308595058
1170,2012-04-02,97.47000122070312,98.5500030517578,96.23999786376952,97.38999938964844,306900.0,-0.003272315081586319,1.0624995742536076,-0.04733829318501932,54.44670040244679,60.83939788988245,1.2382656589114163,-0.5687137486154654,-2.5891744964443006,-8.480952827547767,14.14398270372556,2.3100051879882812,0.6441414742101159,0.03950042724609659,-4.593884601639417,4.67288545613161,-2.277192087196653,2.356192941688846,-4.164569953369522,18.24929309302664,-46.67131305501407,2.316692514442754,4,1.9799995422363281,0.4699974060058594,-1.7950019836425781,-7.790000915527344,-20.389999389648438,0,0.01918534004070893,-1.0149787691234833,97.79000091552734,-1.559662926287073,98.95999908447266,2.98040286327634,101.7699966430664,0.01918534004070893
1171,2012-04-03,100.12999725341795,101.72000122070312,97.08000183105469,97.5,627600.0,0.027290407298669717,-1.6743561724554163,32.87421323669637,61.769818019594545,61.929023658007736,-1.0912702010555364,-2.81544779321716,-4.9486202049751284,-11.053187335157375,14.721440438088246,4.6399993896484375,1.0915405463350112,2.34549674987791,-1.9481074213358909,6.6391009210917105,0.19869466427100235,4.492298835484817,-6.437583102500355,64.51078237369096,-2.681333377612802,2.1468020856069034,4,-0.6799964904785014,-2.7700004577636577,-3.0549964904785014,-9.139995574951158,-22.829994201660142,1,-0.025167249697296556,1.0624995742536076,97.47000122070312,-1.0149787691234833,97.79000091552734,-1.559662926287073,98.95999908447266,-0.025167249697296556
1172,2012-04-04,96.77999877929688,99.43000030517578,95.0,99.43000030517578,498200.0,-0.0334564922202345,2.343394531598631,-1.007606195190871,47.79872931254197,62.879405251679415,2.256130544519536,0.740260113119831,-1.3659414469092894,-7.597770945476114,15.097805330238497,5.1299972534179545,1.388231321691876,-1.1110015869140568,-5.176867718726086,2.9548645448979727,-3.1439346528200787,0.921931478991965,-2.7160810601386345,25.46494024730602,-38.672951040731604,2.032933065906016,4,2.210002899169922,0.40000152587890625,0.2950019836425781,-5.789997100830078,-20.470001220703125,2,-0.02851831133542948,-1.6743561724554163,100.12999725341795,1.0624995742536076,97.47000122070312,-1.0149787691234833,97.79000091552734,-0.02851831133542948
1173,2012-04-05,96.95999908447266,97.83000183105469,95.02999877929688,96.02999877929688,456600.0,0.0018598915834486807,1.0973760083208797,-0.3509433093127503,48.01669389651808,62.76385836852255,2.4042058609965267,0.7341524803319146,-1.3034709446651647,-7.672471809674306,15.380137952198297,2.8000030517578125,1.5156822770602076,-1.0175010681152372,-4.9151315007857335,2.880129364555259,-2.9663162844504853,0.9313141482200109,-2.539437939803406,29.166647744560652,-31.52481149511379,1.9488152163352497,4,2.0300025939941406,0.220001220703125,0.11500167846679688,-5.969997406005859,-22.80999755859375,3,-0.042285463209927765,2.343394531598631,96.77999877929688,-1.6743561724554163,100.12999725341795,1.0624995742536076,97.47000122070312,-0.042285463209927765
1174,2012-04-09,96.52999877929688,97.45999908447266,95.12000274658205,95.4499969482422,186700.0,-0.004434821671163158,-1.689666058650231,1.1612919103833412,47.15530038182208,59.07102893344594,3.0393897248022057,1.2702325521545106,-0.6174573825604455,-7.1397211691340345,15.49816710555949,2.339996337890611,1.5203433248685627,-1.473501205444336,-5.322504525699571,2.3755021148108995,-3.3980028655719536,0.45100045468328176,-1.7670599461370529,22.767834841803626,-34.17802677100892,1.9245016601276177,4,2.460002899169922,0.6500015258789062,0.5450019836425781,-5.539997100830078,-22.159996032714844,0,-0.07148038550849722,1.0973760083208797,96.95999908447266,2.343394531598631,96.77999877929688,-1.6743561724554163,100.12999725341795,-0.07148038550849722
1175,2012-04-10,93.27999877929688,98.6500015258789,92.16999816894531,96.5999984741211,401700.0,-0.03366829007664962,-1.339351005799165,-3.0740685796635,41.053088852052596,54.962518269576194,5.542896251726262,4.575237515341314,2.7957840281834763,-3.8179193406021597,15.172244508066704,6.480003356933594,1.8423854873804828,-4.609501266479498,-8.875678304442715,-0.3433242285162805,-6.7425897854611065,-2.476412747497889,9.700004577636719,11.623039326120962,-42.09091675366309,2.1330885189816065,4,3.9399986267089844,3.9000015258789062,3.795001983642578,-2.289997100830078,-17.23999786376953,1,-0.056710988258518724,-1.689666058650231,96.52999877929688,1.0973760083208797,96.95999908447266,2.343394531598631,96.77999877929688,-0.056710988258518724
1176,2012-04-11,95.29000091552734,96.33000183105469,93.75,94.43000030517578,290300.0,0.021548050627511195,-1.3243246958553851,-0.2590363522298746,43.547011932836476,51.28195784234427,2.8040822760792565,2.631640638266674,1.0392541313147206,-5.7258195089857225,14.841391867173181,3.0500030517578125,1.971798634734597,-2.5559989929199247,-6.9131989319079565,1.801200946068107,-4.734598962413941,-0.3773990234259088,7.4738023376464895,42.975231797961925,-6.81399342384843,2.1785999694940155,4,1.7899971008300781,1.8899993896484375,1.7849998474121094,-4.299999237060547,-22.660003662109375,2,-0.1911008385928703,-1.339351005799165,93.27999877929688,-1.689666058650231,96.52999877929688,1.0973760083208797,96.95999908447266,-0.1911008385928703
1177,2012-04-12,97.5999984741211,97.77999877929688,93.9800033569336,94.51000213623048,236800.0,0.024241762371704834,1.2028978456339923,3.593016447543498,52.34504942175682,50.39564260266236,-0.17839529952824762,0.46686819473649166,-0.9681167071481127,-7.922439398293818,14.413428646120572,3.7999954223632812,1.2417121860508757,-0.3230014801025334,-4.601018504391973,3.9550155441869066,-2.4620099922472463,1.8160070320421795,4.951928677368173,83.79625759554105,31.492652646761414,2.139008512144719,4,-0.654998779296875,-0.024997711181640625,-0.9774990081787109,-6.609996795654297,-24.93000030517578,3,-0.2079917596284172,-1.3243246958553851,95.29000091552734,-1.339351005799165,93.27999877929688,-1.689666058650231,96.52999877929688,-0.2079917596284172
1178,2012-04-13,96.5999984741211,98.11000061035156,95.8000030517578,97.38999938964844,248200.0,-0.010245901799528778,1.0717435706197034,-0.2556640297077629,48.63069727627342,49.41812105509364,0.5047090468041517,1.461463954882717,0.22467863751828077,-6.833045883068323,13.597557282152334,2.309997558593764,0.5229202822510217,-1.2720012664794922,-5.589366351276055,3.045363818317071,-3.430683808877774,0.8866812759187894,5.744290097717297,68.36416682463116,16.142179377506764,2.158682542398281,4,0.345001220703125,0.9750022888183594,0.022500991821289062,-5.609996795654297,-20.79999542236328,4,-0.21004142066278586,1.2028978456339923,97.5999984741211,-1.3243246958553851,95.29000091552734,-1.339351005799165,93.27999877929688,-0.21004142066278586
1179,2012-04-16,91.97000122070312,97.06999969482422,91.86000061035156,97.05999755859376,437500.0,-0.04792957894982097,1.0391383413608688,6.443025872309211,29.797759545170663,46.67934984872962,4.71852308762378,5.943315287725582,4.9070568057768185,-2.0845841675963044,12.946213672879525,5.209999084472656,-0.33200114315076235,-5.614498519897467,-10.67613241539155,-0.5528646244033837,-8.145315467644508,-3.083681572150425,10.170801543077403,1.620038225621054,-42.870331154098956,2.5308169477470446,4,4.819999694824219,5.450000762939453,4.652498245239258,-0.9799995422363281,-15.610000610351562,0,-0.19375882851258253,1.0717435706197034,96.5999984741211,1.2028978456339923,97.5999984741211,-1.3243246958553851,95.29000091552734,-0.19375882851258253
1180,2012-04-17,92.54000091552734,94.4800033569336,91.58000183105469,91.68000030517578,723200.0,0.006197669753818635,-4.471713594748661,-0.16895898410566598,31.244942517392786,43.28769701515165,3.7723643915329745,5.240320045362736,4.292368209468307,-2.5097271677269646,12.652909702104195,2.9000015258789062,-0.8008215159628804,-4.789498901367182,-10.330523754328482,0.7515259515941182,-7.560011327847832,-2.018986474886532,9.189569762116022,14.701366982124082,-23.81941901323278,2.77051242648065,4,2.9650001525878906,4.740001678466797,5.027498245239258,-1.5499992370605469,-15.910003662109375,1,-0.196347503665267,1.0391383413608688,91.97000122070312,1.0717435706197034,96.5999984741211,1.2028978456339923,97.5999984741211,-0.196347503665267
1181,2012-04-18,90.55999755859376,92.2699966430664,90.16999816894531,91.7300033569336,897900.0,-0.02139618907872043,-1.1538395326909008,-1.3604708929933653,28.98387127687846,41.19715723341126,4.75180686349195,7.051827652219231,6.236313587800325,-0.39906161803030216,13.02475551413091,2.3700027465820312,-1.227274866136412,-6.433002090454082,-12.74754664465351,-0.1184575362546525,-9.59027436755379,-3.275729813354374,10.560598988254284,4.911829593586109,-26.84354442036818,3.157272277099712,4,3.850002288818345,6.015003204345689,6.782501220703111,0.43000411987303266,-15.82999420166017,2,-0.16033565629981106,-4.471713594748661,92.54000091552734,1.0391383413608688,91.97000122070312,1.0717435706197034,96.5999984741211,-0.16033565629981106
1182,2012-04-19,91.44000244140624,94.55999755859376,90.47000122070312,91.4499969482422,457100.0,0.009717368667585102,-3.1948746038577553,0.008542271200832978,34.80194564996488,39.72885187268312,3.3912954944747327,5.935043331077296,5.388083827041598,-1.1183291805190407,12.744136115595712,4.089996337890639,-1.5898975661760346,-5.209497451782241,-11.955107318509619,1.536112414945137,-8.582302385145923,-1.836692518418559,8.8045462352096,15.99501110777988,-13.738493651328834,3.372804933363687,4,2.9699974060058736,5.134998321533217,5.902496337890639,-0.4500007629394389,-16.709999084472642,3,-0.2057087126615238,-1.1538395326909008,90.55999755859376,-4.471713594748661,92.54000091552734,1.0391383413608688,91.97000122070312,-0.2057087126615238
1183,2012-04-20,90.4800033569336,92.66999816894531,90.36000061035156,91.83000183105469,294200.0,-0.010498677371403198,-1.9056500563806051,135.0740458011426,35.09988193565799,38.38936093422045,3.727420463433731,6.769569280482727,6.367101249876683,5.340396477038212e-05,12.60197406476052,2.30999755859375,-2.4024576755778497,-5.869496536254886,-13.158629149254324,1.4196360767445526,-9.514062842754598,-2.2249302297551736,8.958581279068596,4.492827817872018,-26.757587207895295,3.6445663064997165,4,3.9299964904785156,6.094997406005859,6.862495422363281,0.5099983215332031,-16.350006103515625,4,-0.19683913049527402,-3.1948746038577553,91.44000244140624,-1.1538395326909008,90.55999755859376,-4.471713594748661,92.54000091552734,-0.19683913049527402
1184,2012-04-23,88.62000274658203,89.33999633789062,86.86000061035156,89.06999969482422,575700.0,-0.020557035160731263,4.010141800246609,0.33333144953008526,33.02646993149342,37.49751438749165,4.858292811616863,8.37867331674164,8.215872121419295,1.9397725695122148,12.778620723263973,3.6200027465820312,-2.76590554284536,-7.297497177124029,-15.344177303527857,0.749182949279799,-11.320837240325943,-3.274157113922115,10.077094972055605,22.85717965943158,-9.623139108446018,4.023340063201915,4,3.8649978637695312,6.299999237060547,8.229995727539062,2.3699989318847656,-14.819999694824219,0,-0.14466259645110058,-1.9056500563806051,90.4800033569336,-3.1948746038577553,91.44000244140624,-1.1538395326909008,90.55999755859376,-0.14466259645110058
1185,2012-04-24,88.06999969482422,89.08999633789062,87.31999969482422,88.83000183105469,325100.0,-0.006206308222880597,1.765638876802308,1.6889050896883795,24.83306723863754,35.41818719924733,5.1311310014630465,8.274718049388852,8.794767951132968,2.567105254068636,11.879491849376326,1.7699966430664062,-3.209474325655904,-7.163000106811523,-15.442787282004318,1.1167870683812708,-11.302893694407913,-3.0231065192151334,9.443388312984808,15.714280052395107,-12.189181718085347,4.1398935875963945,4,4.415000915527344,6.850002288818359,8.369998931884766,2.920001983642578,-17.830001831054688,1,-0.1329624063250774,4.010141800246609,88.62000274658203,-1.9056500563806051,90.4800033569336,-3.1948746038577553,91.44000244140624,-0.1329624063250774
1186,2012-04-25,91.56999969482422,91.8000030517578,88.37000274658203,88.9800033569336,332700.0,0.03974111515985035,1.2491782775095797,-3.4078803393063293,39.19536021583803,33.9571106208119,1.1711108306881357,4.181846346136865,5.2778842068317715,-0.8804131844570406,10.365277593953856,3.7300033569335795,-3.5616215601017274,-3.1505001068115206,-10.969660602945737,4.668660389322696,-7.060080354878636,0.7590801412555948,4.878049573239068,61.16884352204687,31.59550859555075,3.9095802480671082,4,0.9150009155273438,3.3500022888183594,5.352499008178711,-0.5799980163574219,-23.400001525878906,2,-0.16315389856062978,1.765638876802308,88.06999969482422,4.010141800246609,88.62000274658203,-1.9056500563806051,90.4800033569336,-0.16315389856062978
1187,2012-04-26,92.47000122070312,92.88999938964844,90.69000244140624,91.0,268400.0,0.009828563163463366,-1.1052639264072275,0.5675688413908494,40.95852566846281,33.10464710883295,-0.5957573703291814,2.6871609902141245,4.379168407056795,-1.696140350334801,9.154297317108641,2.1999969482422017,-3.489738609550045,-1.785498809814456,-8.915219834962727,5.344222215333815,-5.350359322388584,1.7793617027596724,3.0192431815889904,93.03485482638379,60.79067184661339,3.564860512574134,4,-0.5050010681152344,2.450000762939453,4.629997253417969,-0.5300025939941406,-25.26000213623047,3,-0.1918459784749924,1.2491782775095797,91.56999969482422,1.765638876802308,88.06999969482422,4.010141800246609,88.62000274658203,-0.1918459784749924
1188,2012-04-27,94.8499984741211,95.25,92.63999938964844,93.1999969482422,461600.0,0.02573804717204986,1.1306087622653966,1.1224490855114189,46.86333102476304,35.00082171767655,-3.6320460488676787,-0.01742831338134465,1.898865278133826,-3.965671739310352,8.425363880815734,2.779998779296875,-3.5806604928126546,0.7999984741210966,-5.9874960765488225,7.587493024791016,-2.593748801213863,4.193745749456056,-7.989997863769531,95.23240101337281,59.23706223846211,3.393747275334959,4,-3.7949981689453125,0.07000350952148438,2.5075016021728516,-2.674999237060547,-23.029998779296875,4,-0.21212435889155068,-1.1052639264072275,92.47000122070312,1.2491782775095797,91.56999969482422,1.765638876802308,88.06999969482422,-0.21212435889155068
1189,2012-04-30,96.73999786376952,99.5,92.70999908447266,95.01000213623048,817500.0,0.019926193147637106,-1.145339321140769,1.0484812895051914,56.8056614776591,37.84090160215058,-5.3353326031366635,-2.097673433709275,0.004535394622664057,-5.824106359803494,8.561371073659823,6.790000915527344,-4.086341470458038,2.742498016357402,-3.9386025413671604,9.423598574081964,-0.5980522625048792,6.083048295219683,-9.71219726562498,77.33988450675453,36.68106596807595,3.34055027886228,4,-3.559997558593736,-1.819995880126939,0.6175022125244283,-4.56499862670897,-23.619995117187486,0,-0.23371925893766543,1.1306087622653966,94.8499984741211,-1.1052639264072275,92.47000122070312,1.2491782775095797,91.56999969482422,-0.23371925893766543
1190,2012-05-01,99.33999633789062,101.3499984741211,96.51000213623048,97.6500015258789,700300.0,0.026876147731390798,-1.4382892448424736,0.9768780264074884,57.78545768883632,41.0410778701459,-7.676588661604242,-4.796302354279163,-2.5464595527462706,-8.434263170373185,9.18928044854254,4.839996337890611,-4.380590083652422,5.248996734619141,-1.6843005901961448,12.182294059434426,1.7823480722114908,8.71564539702679,-11.813307763671872,84.51461634948046,42.32506677021807,3.466648662407646,5,-5.234996795654297,-4.419994354248047,-1.9824962615966797,-6.524997711181641,-27.43999481201172,1,-0.25709678103130007,-1.145339321140769,96.73999786376952,1.1306087622653966,94.8499984741211,-1.1052639264072275,92.47000122070312,-0.25709678103130007
1191,2012-05-02,97.61000061035156,99.08999633789062,97.0,98.51000213623048,637100.0,-0.017414896228249654,1.0291325780442728,-0.5325469164059656,50.01966601673306,42.7319356886757,-5.410336882549359,-3.4412110822101027,-0.8152443834921996,-6.709739296295311,9.008121506233328,2.339996337890625,-3.7996297562420125,3.645000839233404,-2.9073271896058657,10.197328868072674,0.3688368248137692,6.921164853653039,-9.253913442138668,64.91557921511685,26.832801726407965,3.2761640144196336,5,-3.5050010681152344,-2.6899986267089844,0.49749755859375,-4.115001678466797,-26.090003967285156,2,-0.2804016245818919,-1.4382892448424736,99.33999633789062,-1.145339321140769,96.73999786376952,1.1306087622653966,94.8499984741211,-0.2804016245818919
1192,2012-05-03,94.0199966430664,98.76000213623048,93.93000030517578,98.4000015258789,560200.0,-0.03677905895745315,-1.118422989921169,4.866663840969703,45.396143044863116,43.8759647008096,-1.5822660667273993,-0.07228764553204314,2.7126886598920805,-3.076202242374265,9.151136802846569,4.830001831054702,-3.351194240049111,0.19299697875976562,-6.224572441256598,6.610566398776129,-3.015787731248409,3.40178168876794,-4.884274796499014,15.843827766619336,-17.648119098862104,3.208784710008179,5,0.08500289916992188,0.5450019836425781,4.370002746582031,-0.5249977111816406,-24.18999481201172,3,-0.2749414953954631,1.0291325780442728,97.61000061035156,-1.4382892448424736,99.33999633789062,-1.145339321140769,96.73999786376952,-0.2749414953954631
1193,2012-05-04,92.86000061035156,93.97000122070312,91.76000213623048,93.70999908447266,679600.0,-0.012337758712315239,2.2262695676870523,0.19406336222513307,51.812625822840204,45.96331535540369,-0.054941718753070745,0.8061282668078604,3.8190660880138694,-1.932306826949798,9.092886943877241,2.2599945068359233,-2.63190109556254,-0.7619991302490234,-7.018088196408385,5.494089935910338,-3.8900436633287114,2.3660454028306646,-2.9914221661309455,11.470270012251456,-24.977025692320417,3.1280445330796827,5,1.4749984741210938,1.5649986267089844,5.529998779296875,1.1349983215332031,-24.48999786376953,4,-0.27622228470047605,-1.118422989921169,94.0199966430664,1.0291325780442728,97.61000061035156,-1.4382892448424736,99.33999633789062,-0.27622228470047605
1194,2012-05-07,89.62999725341797,90.33999633789062,86.0,87.95999908447266,968400.0,-0.03478358104354273,1.8090624475324188,-1.9647072551184352,44.65269580285267,48.165496306983144,3.7251334473542386,3.6814458011160127,6.9013631560265765,1.2945844415438756,9.300711947554904,6.8600006103515625,-2.255666522854227,-3.6470024108886747,-9.988307503415783,2.6943026816384332,-6.817654957152229,-0.47634986462512074,11.720001220703125,23.64819292678017,-14.907469631006435,3.1706525462635526,5,4.045001983642578,4.230003356933594,8.760002136230469,5.6750030517578125,-22.89999389648436,0,-0.19870576932227435,2.2262695676870523,92.86000061035156,-1.118422989921169,94.0199966430664,1.0291325780442728,97.61000061035156,-0.19870576932227435
1195,2012-05-08,87.98999786376953,89.12999725341797,86.38999938964844,88.4000015258789,1501900.0,-0.018297438802899135,1.9304866505646583,-0.24551144410434464,45.21771598041398,48.834646947491585,5.981622684594555,5.169873456061339,8.241635154179022,2.945694649257888,9.898269151707064,3.2399978637695312,-1.8421452468447512,-5.022501754760739,-11.790240821730606,1.7452373122091274,-8.406371288245666,-1.638632221275813,13.053000640869143,15.202432547740557,-26.468451423851306,3.383869533484931,5,5.685001373291016,5.870002746582031,10.400001525878906,7.31500244140625,-20.40000152587892,1,-0.16899642548247318,1.8090624475324188,89.62999725341797,2.2262695676870523,92.86000061035156,-1.118422989921169,94.0199966430664,-0.16899642548247318
1196,2012-05-09,77.08000183105469,81.9800033569336,75.80999755859375,79.0,4731600.0,-0.12399132057721196,-1.7668145786219898,4.682880535913658,30.542001374531807,47.67725535927703,16.338194905668516,15.437143165063574,18.772141577783174,13.836525319364554,11.132968533500556,12.180000305175781,-1.4433723120143895,-15.021997833251959,-24.75136907523526,-5.292626591268657,-19.88668345424361,-10.157312212260308,23.662136703491214,5.533786575792115,-37.757972104996256,4.864685620991649,5,11.499996185302734,11.68499755859375,21.61499786376953,18.224998474121094,-8.610000610351577,2,-0.06720290843440035,1.9304866505646583,87.98999786376953,1.8090624475324188,89.62999725341797,2.2262695676870523,92.86000061035156,-0.06720290843440035
1197,2012-05-10,77.30000305175781,78.9000015258789,76.0999984741211,78.01000213623047,917000.0,0.002854193246976333,1.249000364617963,0.36979154249020496,31.77544005639338,46.00082302945818,15.35474803672085,14.354291777573167,18.28956467819245,13.643790105770734,12.521206901135006,2.8000030517578125,-0.7858099826461142,-13.786996841430664,-25.19248748343813,-2.3815061994231996,-19.489742162434396,-8.084251520426932,22.444849843750006,8.204874409100151,-38.34254877799846,5.7027453210037296,5,11.27999496459961,11.27999496459961,21.104995727539062,18.00499725341797,-7.830001831054702,3,-0.07477368926908434,-1.7668145786219898,77.08000183105469,1.9304866505646583,87.98999786376953,1.8090624475324188,89.62999725341797,-0.07477368926908434
1198,2012-05-11,76.30999755859375,78.20999908447266,75.6500015258789,76.37999725341797,586200.0,-0.012807315059239821,-2.683471559753882,0.09859124660169136,32.55879162846385,43.3067263795476,15.01754025183385,14.489148429432902,18.988471129181463,14.657976678959614,13.904167602918715,2.55999755859375,-0.8459876980725909,-13.762502288818354,-26.620325772588615,-0.9046788050480927,-20.191414030703484,-7.333590546933223,22.477461123437507,4.492826860464089,-43.19023202441478,6.428911741885132,5,12.19000244140625,12.19000244140625,21.77500343322754,18.99500274658203,-6.189994812011719,4,-0.08491673351926754,1.249000364617963,77.30000305175781,-1.7668145786219898,77.08000183105469,1.9304866505646583,87.98999786376953,-0.08491673351926754
1199,2012-05-14,74.1500015258789,76.80000305175781,74.04000091552734,75.13999938964844,805100.0,-0.028305544513434366,-3.5619904537916858,14.142888283378747,31.13821074334713,40.34592116338213,15.238669818031369,16.069558251374445,20.75437627318219,16.84389005826354,14.840819253292295,2.7600021362304688,-1.118420496223223,-15.031498336791998,-29.680622897633143,-0.3823737759508532,-22.356060617212563,-7.706936056371433,23.249209726783207,0.7289637975282576,-48.89125869892317,7.324562280420572,5,12.414997100830078,13.544998168945312,23.934999465942383,21.154998779296875,-3.4800033569335938,0,-0.07795008307962892,-2.683471559753882,76.30999755859375,1.249000364617963,77.30000305175781,-1.7668145786219898,77.08000183105469,-0.07795008307962892
1200,2012-05-15,74.37000274658203,76.1500015258789,74.08999633789062,74.23999786376953,535000.0,0.002966975268724026,-8.581242681239132,-0.13131834680682178,24.419988925802883,37.50151259772322,12.409140914257634,15.197705010173678,20.211119258301693,16.607119650176344,15.753327132773364,2.0600051879882812,-1.8170258956278929,-13.902997207641604,-29.869597315170935,2.0636028998877265,-21.88629726140627,-5.919697153876939,21.160471679109307,4.156193067822798,-42.185479466152856,7.983300053764664,5,12.029998779296875,13.324996948242188,23.714998245239258,20.93499755859375,-4.8800048828125,1,-0.10272958326601045,-3.5619904537916858,74.1500015258789,-2.683471559753882,76.30999755859375,1.249000364617963,77.30000305175781,-0.10272958326601045
1201,2012-05-16,76.04000091552734,77.19000244140625,74.45999908447266,74.5,928100.0,0.022455265661827095,-2.3703688005387664,11.845715962441314,26.112235763655107,35.35885623314456,8.222336068162662,13.05338390329905,18.37503173438033,14.997274394727285,16.23171489419296,2.8199996948242188,-3.052489661095535,-11.506999206542972,-28.33306237015573,5.319063957069787,-19.92003078834935,-3.0939676247365924,17.77123562935087,41.15225820630759,0.6873423569164174,8.41303158180638,5,7.965000152587891,11.654998779296875,21.159997940063477,19.264999389648438,-5.450004577636719,2,-0.11112578216593949,-8.581242681239132,74.37000274658203,-3.5619904537916858,74.1500015258789,-2.683471559753882,76.30999755859375,-0.11112578216593949
1202,2012-05-17,72.62999725341797,76.4800033569336,72.55000305175781,76.19000244140625,854300.0,-0.044844866136936834,-1.112907029924916,-2.3116903062159713,18.633537027982342,31.672290811493678,9.25203508864928,15.791577548937596,21.52431647375836,18.41931202762531,17.60398822430706,3.9300003051757812,-4.7651968207200355,-13.976502609252933,-31.950012943832505,3.9970077253266396,-22.96325777654272,-4.9897474419631465,19.59954044111217,1.413326108318607,-30.79686721822013,8.986755167289788,5,8.81500244140625,14.320003509521484,24.500001907348633,22.675003051757812,-2.80999755859375,3,-0.05727655500522666,-2.3703688005387664,76.04000091552734,-8.581242681239132,74.37000274658203,-3.5619904537916858,74.1500015258789,-0.05727655500522666
1203,2012-05-18,72.66999816894531,75.0199966430664,72.01000213623047,72.87000274658203,711000.0,0.00055074923640408,-2.960527834803166,0.05618097926136425,14.149538406854262,28.283051100827187,6.7575256362958385,15.124314435504957,21.19998793696699,18.410541097872454,19.04702241352865,3.0099945068359375,-6.284086319484231,-13.046001434326172,-31.952061928523776,5.860059059871432,-22.49903168142498,-3.592971187227363,17.591586061307595,12.741235402155967,-13.191929413488944,9.453030247098802,5,7.900001525878906,14.010002136230469,24.590002059936523,22.63500213623047,1.029998779296875,4,-0.04403463642317362,-1.112907029924916,72.62999725341797,-2.3703688005387664,76.04000091552734,-8.581242681239132,74.37000274658203,-0.04403463642317362
1204,2012-05-21,75.80000305175781,76.18000030517578,72.12000274658203,73.25,597700.0,0.04307148701911023,1.4531725396913204,-12.74972344077818,15.483886990117142,24.97929232412754,1.630938925020459,11.578245108458106,17.79101860437021,15.341940151685122,19.522723106406907,4.05999755859375,-7.462706187041093,-9.274996566772458,-28.630463467248404,10.080470333703488,-18.952730017010424,0.40273688346550784,12.271391327212399,73.16603652977453,52.385784089874804,9.677733450237971,5,1.1949996948242188,10.879997253417969,21.459997177124023,19.50499725341797,-2.5400009155273438,0,-0.07493403794848608,-2.960527834803166,72.66999816894531,-1.112907029924916,72.62999725341797,-2.3703688005387664,76.04000091552734,-0.07493403794848608
1205,2012-05-22,76.36000061035156,77.19000244140625,74.80999755859375,74.88999938964844,838700.0,0.007387830290869202,-1.9202426421028982,0.5764703770412346,17.73459629553946,23.556247315350614,-0.8406685520048711,10.641582164880276,16.967319385975387,14.867504498369868,19.91137302724556,2.3800048828125,-8.907128721055514,-8.129499053955072,-27.809234547849798,11.550236439939653,-17.969366800902435,1.71036869299229,9.784026699489885,83.97679957228262,65.93816434986788,9.839867746947363,5,-0.904998779296875,10.319999694824219,20.7450008392334,18.94499969482422,-5.0,1,-0.07451548449352552,1.4531725396913204,75.80000305175781,-2.960527834803166,72.66999816894531,-1.112907029924916,72.62999725341797,-0.07451548449352552
1206,2012-05-23,76.62999725341797,76.80000305175781,73.80000305175781,75.93000030517578,782000.0,0.0035358386708788103,4.7691833680565745,0.4761880047333347,20.634922270874682,22.31841200584854,-1.320026096907469,9.691835099019073,16.411978561289573,14.687903515923523,21.288427197921678,3.0,-10.010412703913715,-7.112502288818362,-26.794794956343452,12.569790378706728,-16.953648622580914,2.7286440449441898,7.817947035590166,89.18908967189186,67.94514272927611,9.841146333762547,5,-1.5199966430664062,10.050003051757812,19.76250457763672,21.145004272460938,-0.8299942016601562,2,-0.09317499211224323,-1.9202426421028982,76.36000061035156,1.4531725396913204,75.80000305175781,-2.960527834803166,72.66999816894531,-0.09317499211224323
1207,2012-05-24,74.7300033569336,77.36000061035156,73.76000213623047,77.36000061035156,504900.0,-0.024794388158478342,1.7376442841850899,-3.7571553133514985,20.13179873983009,20.937635018222565,0.19788534118220014,10.745580522004587,18.001890991058673,16.679499076784367,23.009751899812557,3.5999984741210938,-11.187699350185028,-8.125496292114263,-27.750590259412803,11.499597675184283,-17.938043275763533,1.6870506915350063,8.225387873741226,50.84115881266622,27.189347637534176,9.812546983649273,5,-0.045001983642578125,11.949996948242188,20.762496948242188,22.604995727539062,4.529998779296875,3,-0.05539952941349424,4.7691833680565745,76.62999725341797,-1.9202426421028982,76.36000061035156,1.4531725396913204,75.80000305175781,-0.05539952941349424
1208,2012-05-25,74.7300033569336,75.2699966430664,73.26000213623047,74.2300033569336,408600.0,0.0,1.5443184671546946,-0.19011426698267284,22.52950483195073,19.98111213917852,-0.055659456524111306,9.656024338809601,17.63512499205548,16.735944909127397,24.712683107610147,2.0099945068359375,-10.884697166226857,-7.119496536254886,-26.21124435717074,11.97225128466097,-16.665370446712814,2.4263773742030423,6.911941182407901,49.80919225936458,25.07640787591675,9.54587391045793,5,-0.045001983642578125,11.949996948242188,20.762496948242188,22.604995727539062,5.899993896484375,4,-0.06570324423321217,1.7376442841850899,74.7300033569336,4.7691833680565745,76.62999725341797,-1.9202426421028982,76.36000061035156,-0.06570324423321217
1209,2012-05-29,74.12999725341797,76.9000015258789,73.44000244140625,76.9000015258789,778700.0,-0.008028985368163433,1.4981904315972128,-5.540008544921875,23.427914805880476,19.870881681409365,0.6048131979474363,8.933310643604017,17.85060730991907,17.41071722504074,25.285455495947083,3.4599990844726562,-10.69129844255194,-6.58900260925293,-24.61619639727283,11.43819117876697,-15.60259950326288,2.4245942847570205,6.356114197550198,21.219400999264973,-4.523975541265219,9.013596894009952,5,0.5550041198730469,12.550003051757812,21.362503051757812,23.205001831054688,5.700004577636719,1,-0.005800624863181891,1.5443184671546946,74.7300033569336,1.7376442841850899,74.7300033569336,4.7691833680565745,76.62999725341797,-0.005800624863181891
1210,2012-05-30,73.80000305175781,73.95999908447266,71.6500015258789,72.95999908447266,584600.0,-0.004451560958946943,2.982768032727584,-0.30325006197152066,39.4193587764617,21.34945090505454,0.9448065181994849,7.643703679889001,17.78689420971216,17.792921859454964,25.627816898910304,2.4799957275390625,-10.493056891395824,-5.6419971466064425,-21.61678052985347,10.332786236640594,-13.629388838229957,2.345394545017072,5.668975281441831,37.65327269010357,8.96713471769472,7.987391691623517,5,0.7049980163574219,12.699996948242188,19.902498245239258,21.87999725341797,3.8600006103515625,2,-0.0073170852736771375,1.4981904315972128,74.12999725341797,1.5443184671546946,74.7300033569336,1.7376442841850899,74.7300033569336,-0.0073170852736771375
1211,2012-05-31,70.23999786376953,73.12999725341797,68.94999694824219,73.05000305175781,1564800.0,-0.04823855068802041,1.8148210941654273,-3.3452284720393095,31.263259816060355,22.752753437063205,4.018107090966225,9.537051374202733,20.9149903560197,21.40428650966193,26.16078964963896,4.850006103515625,-10.117801799859379,-7.833502197265631,-21.82082615901146,6.153821764480199,-14.827164178138545,-0.8398402163927159,8.134323716405206,15.338886489899448,-15.27961150422809,6.993661980872916,5,2.9150009155273438,14.90999984741211,23.46250343322754,25.44000244140625,4.590003967285156,3,0.015945369883898275,2.982768032727584,73.80000305175781,1.4981904315972128,74.12999725341797,1.5443184671546946,74.7300033569336,0.015945369883898275
1212,2012-06-01,68.16999816894531,69.19999694824219,65.80999755859375,68.05000305175781,1360600.0,-0.029470383795269783,2.110101632275947,-0.042702809838371165,29.568272746283554,24.46594614144424,6.022225604516009,10.08837379181854,22.487239831746933,23.519718608555735,27.84844274332452,4.430000305175781,-9.599074073803436,-8.611001968383789,-21.08997228337654,3.8679683466089614,-14.850487125880164,-2.371516810887414,8.696431470120217,21.280430713220863,-12.120528402528674,6.239485157496373,6,3.4150009155273438,15.40999984741211,25.532503128051758,27.51000213623047,4.3899993896484375,4,0.1119261418183275,1.8148210941654273,70.23999786376953,2.982768032727584,73.80000305175781,1.4981904315972128,74.12999725341797,0.1119261418183275
1213,2012-06-04,67.20999908447266,68.76999664306639,66.25,66.73000335693361,671000.0,-0.014082427904625994,-2.4999894036366523,4.000127161749627,31.463669901551484,26.241477576048055,6.846228832224384,9.516106675161069,22.987066101315207,24.4649423736294,30.22610403376462,2.519996643066392,-9.28213118518022,-8.288500976562503,-18.949457797551204,2.3724558444261987,-13.618979387056854,-2.958022566068152,7.66627278010796,12.623994815590928,-23.880755816502862,5.3304784104943534,6,4.375,16.369998931884766,26.232501983642578,28.470001220703125,5.2700042724609375,0,0.179288844158632,2.110101632275947,68.16999816894531,1.8148210941654273,70.23999786376953,2.982768032727584,73.80000305175781,0.179288844158632
1214,2012-06-05,71.81999969482422,72.06999969482422,66.40000152587889,67.08000183105469,748500.0,0.0685909935002007,1.1641223207928804,9.87508344724574,44.482901375139726,29.213511473781416,1.801768588198314,3.692741794238117,17.935827980234308,19.86586525881168,31.572060327727193,5.669998168945327,-8.226929339067539,-2.7880004882812557,-11.221497022362612,5.645496045800101,-7.004748755321927,1.4287477787594156,1.4243427946787648,73.74234369339389,31.776502662778455,4.216748267040676,6,-0.2350006103515625,11.759998321533203,21.16750144958496,23.860000610351562,0.5,1,0.12266774709035055,-2.4999894036366523,67.20999908447266,2.110101632275947,68.16999816894531,1.8148210941654273,70.23999786376953,0.12266774709035055
1215,2012-06-06,73.12000274658203,74.0999984741211,72.12000274658203,72.13999938964844,365500.0,0.018100850143160097,-2.8823573410724572,0.20675185624540265,43.57960100356374,31.76292022185798,-0.006884546116779688,1.2876131809079823,16.055525560211407,18.540546395411653,32.776509312649424,2.279998779296875,-6.97865501478519,-0.7444976806640682,-6.362491136109213,4.873495774781077,-3.5534944083866407,2.0644990470585043,-7.310005187988281,88.17858119046151,44.20507799744654,2.8089967277225725,6,-1.535003662109375,10.45999526977539,20.92999839782715,22.55999755859375,1.1399993896484375,2,0.09176694245660855,1.1641223207928804,71.81999969482422,-2.4999894036366523,67.20999908447266,2.110101632275947,68.16999816894531,0.09176694245660855
1216,2012-06-07,71.9000015258789,75.55999755859375,71.69000244140625,74.62999725341797,395600.0,-0.01668491759951629,-1.4571445179666533,-2.785700383803941,48.22385494128524,34.88425979979744,0.5270303271393857,2.213111451527709,16.66715217942587,19.7245274591577,32.16683532772924,3.8699951171875,-5.989160356592066,-1.7054988861084013,-7.174973530528135,3.7639757583113322,-4.440236208318268,1.0292384361014655,-5.924203948974608,62.46157915164263,12.56316642280985,2.7347373222098654,6,-0.5450019836425781,10.549995422363281,22.612499237060547,23.779998779296875,-0.160003662109375,3,0.08011129365772374,-2.8823573410724572,73.12000274658203,1.1641223207928804,71.81999969482422,-2.4999894036366523,67.20999908447266,0.08011129365772374
1217,2012-06-08,71.5199966430664,72.37000274658203,70.23999786376953,71.5,452000.0,-0.005285186018747501,1.4767371199183836,-0.007324789143326645,47.24748410847688,37.63070194163368,0.4512662089258157,2.253424528769685,16.42343539886903,20.063861105931338,31.630418655232447,2.1300048828125,-5.1793048358665885,-1.7965034484863338,-7.0506051788931074,3.45759828192044,-4.423554313689721,0.830547416717053,-5.160831066894531,56.60577900154063,1.9243165032167937,2.6270508652033895,6,-0.16499710083007812,10.765003204345703,22.992504119873047,24.160003662109375,-1.4099960327148438,4,0.04628083533766736,-1.4571445179666533,71.9000015258789,-2.8823573410724572,73.12000274658203,1.1641223207928804,71.81999969482422,0.04628083533766736
1218,2012-06-11,69.83000183105469,72.44999694824219,69.66000366210939,71.80999755859375,316400.0,-0.023629682485108994,-1.4051748518511382,-99.01640595192674,34.652950752152506,38.877928157886124,1.5344659185180518,3.618589998175125,17.547799350175808,21.701347851587855,31.045606868828113,2.7899932861327983,-4.673433052730445,-3.1624984741210938,-8.43849485341002,2.113497905167833,-5.800496663765557,-0.5245002844766304,-3.1028029755859308,37.44543439675711,-14.282438829606981,2.6379981896444615,6,0.8549957275390625,10.05999755859375,24.50499725341797,25.849998474121094,2.05999755859375,0,0.03909488265722749,1.4767371199183836,71.5199966430664,-1.4571445179666533,71.9000015258789,-2.8823573410724572,73.12000274658203,0.03909488265722749
1219,2012-06-12,68.37000274658203,71.2300033569336,67.09999847412111,70.29000091552734,677600.0,-0.02090790557338018,1.1736850347538645,0.9696981373448108,30.368554145273436,37.872283198865205,2.33727496987467,4.873215946177794,18.451258482641038,23.084966520808962,30.386973189204653,4.130004882812486,-4.02284619447488,-4.333497619628901,-9.963846021144334,1.2968507818865334,-7.148671820386625,-1.5183234188711765,-1.2894919429882776,15.01187245743171,-31.288538885364506,2.815174200757717,6,2.3149948120117188,9.704994201660156,26.00999641418457,27.30999755859375,5.1100006103515625,1,0.060114091637315736,-1.4051748518511382,69.83000183105469,1.4767371199183836,71.5199966430664,-1.4571445179666533,71.9000015258789,0.060114091637315736
1220,2012-06-13,66.73000335693361,69.98999786376953,65.80000305175781,67.62999725341797,722900.0,-0.023987118966883658,-2.0362341675927,0.46874726811783507,27.209960082672865,37.42191656182216,3.2060825995978206,6.230963297637217,19.51450246080792,24.645937712867465,29.777053714776052,4.189994812011719,-3.621801599357724,-5.591497039794902,-11.75703567480393,0.5740415952141262,-8.674266357299416,-2.508727722290388,8.829994201660142,9.528697014372495,-30.05168987315112,3.082769317504516,6,3.9499969482421733,10.734996795654283,27.037496566772447,28.519996643066392,6.919998168945298,2,0.08377035900912744,1.1736850347538645,68.37000274658203,-1.4051748518511382,69.83000183105469,1.4767371199183836,71.5199966430664,0.08377035900912744
1221,2012-06-14,67.58999633789061,67.95999908447266,65.56999969482422,67.0,549400.0,0.012887650797152927,2.59397909663504,-0.655555932318329,32.73692719130183,37.7739892779353,2.1575445846181225,4.95974738531649,17.990103072541743,23.71031675733596,29.467266899402393,2.3899993896484375,-3.2366963586914324,-4.309003829956069,-10.559151151443146,1.9411434915310082,-7.434077490699607,-1.1839301692125304,7.774801330566419,29.360428044689435,-8.432211956719541,3.1250736607435408,6,2.9750022888183736,6.1850051879882955,26.177503585815444,27.66000366210939,3.670005798339858,3,0.09868332829899384,-2.0362341675927,66.73000335693361,1.1736850347538645,68.37000274658203,-1.4051748518511382,69.83000183105469,0.09868332829899384
1222,2012-06-15,68.47000122070311,68.95999908447266,67.41000366210939,67.65000152587889,246700.0,0.013019750414147824,-1.384616738950626,1.3898386179072388,35.482373307316905,38.220511878575905,1.4802326861275503,3.9548749283220843,16.550215881699287,22.741629039823664,28.737032166439423,1.549995422363267,-3.4880885818242717,-3.2209991455078324,-9.643230615498808,3.2012323244831435,-6.43211488050332,-0.009883410512344426,6.503004528808603,42.15120179645678,5.635736976811977,3.211115734995485,6,2.0949974060058736,3.7649993896484517,20.20249748229982,21.684997558593764,1.5599975585937784,4,0.04775809237283446,2.59397909663504,67.58999633789061,-2.0362341675927,66.73000335693361,1.1736850347538645,68.37000274658203,0.04775809237283446
1223,2012-06-18,69.47000122070311,69.73999786376953,67.31999969482422,68.58999633789061,370600.0,0.014604936208145292,2.4084525203897837,1.0731770857562872,39.38980822633589,37.65461263981992,0.9326002665593336,2.8489124038659526,14.98460726506714,21.65929793741769,27.796307888181815,2.4199981689453125,-3.231750363333333,-2.060999298095723,-8.539732483076719,4.417733886885273,-5.300365890586221,1.178367294394775,5.126884286621106,68.90457601621827,29.196227846635324,3.2393665924904993,6,1.0949974060058736,2.4199981689453267,19.10999679565431,20.104995727539077,0.4700012207031392,0,0.009212600811898675,-1.384616738950626,68.47000122070311,2.59397909663504,67.58999633789061,-2.0362341675927,66.73000335693361,0.009212600811898675
1224,2012-06-19,70.12000274658203,71.19000244140625,69.5,69.83000183105469,367300.0,0.00935657858726513,-2.557882732755644,0.3295446663892357,41.741473862996244,37.45037629086797,0.017986032159498677,1.8462177229839796,13.778750888573768,20.93661536791012,27.013710668468583,1.7200012207031392,-2.7185948211010214,-1.126997756958005,-7.3089721375989285,5.054976623682919,-4.217984947278467,1.9639894333624568,4.115807328242184,80.96086882742236,39.299206755031264,3.0909871903204627,6,0.4449958801269531,1.3449974060058594,18.37999725341797,19.19499969482422,3.1299972534179688,1,0.025242392665945523,2.4084525203897837,69.47000122070311,-1.384616738950626,68.47000122070311,2.59397909663504,67.58999633789061,0.025242392665945523
1225,2012-06-20,70.66999816894531,71.8499984741211,69.76000213623047,70.45999908447266,336900.0,0.007843630930121304,-1.5962800616040753,0.7241324879640104,51.1157249094034,37.771695176214436,-1.0237483583681382,0.8939164062260261,12.772604331140471,20.28654061419232,26.43757882843595,2.089996337890625,-2.1562581394052813,-0.2925022125244112,-5.988321355433996,5.403316930385174,-3.1404117839792036,2.555407358930381,3.219179490678897,81.21018257096068,34.72270240736509,2.847909571454792,6,-1.6599998474121094,0.7950019836425781,16.46000099182129,17.840003967285156,5.040000915527344,2,0.03976234980607507,-2.557882732755644,70.12000274658203,2.4084525203897837,69.47000122070311,-1.384616738950626,68.47000122070311,0.03976234980607507
1226,2012-06-21,69.48999786376953,71.41999816894531,68.77999877929689,70.91000366210938,481900.0,-0.01669733034879728,1.1639385269608877,-6.7619618528610355,53.59085933644182,38.47651464598832,-0.2475954064355932,1.59326694222338,13.408538656069197,21.39003922114034,25.738845346277113,2.6399993896484233,-2.2252787516631827,-1.1155025482177763,-6.175145825083419,3.9441407286478665,-3.6453241866505977,1.414319090215045,4.066412677262676,47.90284224496258,-1.699912730010304,2.52982163843282,6,-0.4799995422363281,1.9750022888183594,17.55750274658203,19.020004272460938,0.5100021362304688,3,0.05986478327808831,-1.5962800616040753,70.66999816894531,-2.557882732755644,70.12000274658203,2.4084525203897837,69.47000122070311,0.05986478327808831
1227,2012-06-22,70.58999633789062,70.98999786376953,69.19000244140625,69.93000030517578,253700.0,0.015829594300428296,1.4657487001280276,-0.46478404066128315,59.125264217268075,41.19566058655671,-1.6688891502076473,0.17624276786484927,11.691569299124495,20.227621395237747,25.189075232690953,1.7999954223632812,-2.3634758560719433,0.19149627685547443,-4.481645027751952,4.864637581462901,-2.145074375448246,2.528066929159195,2.646957769293266,72.18537581093918,17.165416963449687,2.3365706523037146,6,-1.8799972534179688,0.8750038146972656,15.260004043579102,17.920005798339844,-3.779998779296875,4,0.009491512014432546,1.1639385269608877,69.48999786376953,-1.5962800616040753,70.66999816894531,-2.557882732755644,70.12000274658203,0.009491512014432546
1228,2012-06-25,69.81999969482422,70.38999938964844,68.62999725341797,69.08999633789061,388900.0,-0.010908013642339509,-1.133333949849493,1.1060723409666484,43.18800750050931,42.62004429269403,-1.0062817975151575,0.5897715782957391,11.855164949121729,20.878353972268258,24.566709393834717,1.9599990844726562,-2.5900600408543966,-0.33300018310546875,-4.540737940697582,3.8747375744866446,-2.4368690619015325,1.770868695690595,3.1102762358652853,36.956583548946575,-15.04677033308738,2.1038688787960584,6,-1.1100006103515625,1.6450004577636719,14.377500534057617,17.945003509521484,-4.300003051757827,0,0.0030077210740555582,1.4657487001280276,70.58999633789062,1.1639385269608877,69.48999786376953,-1.5962800616040753,70.66999816894531,0.0030077210740555582
1229,2012-06-26,73.69999694824219,74.45999908447266,70.01999664306639,70.06999969482422,810000.0,0.05557143039783763,-1.3806962174191293,4.972576110698774,51.68016988013531,45.33895649241208,-4.526745245320228,-3.5037300196505186,7.550611421007034,16.85557620627924,24.000243201159112,4.6399993896484375,-2.685794442127346,3.5684970855712947,-0.5572744468232713,7.694268617965861,1.5056113193740117,5.631382851768578,-8.129997253417969,86.96394686907021,37.9033032576007,2.06288576619728,6,-3.68499755859375,-2.234996795654297,9.925003051757812,13.795005798339844,-7.1800003051757955,1,-0.05101756665575574,-1.133333949849493,69.81999969482422,1.4657487001280276,70.58999633789062,1.1639385269608877,69.48999786376953,-0.05101756665575574
1230,2012-06-27,73.26000213623047,74.45999908447266,73.0999984741211,73.48999786376953,414400.0,-0.00597007910761127,-3.945429324455542,-0.0633597524963692,54.12622033421232,47.715544619402145,-3.4230272725781106,-3.274131422777728,7.5338081442956195,17.096889188041317,23.04462277504065,1.3600006103515625,-2.362653707675946,3.1555023193359375,-0.8751561558252376,7.186160794497113,1.14017308175535,5.170831556916525,-7.512202453613284,79.41686841588694,30.727344691849417,2.015329237580584,6,-2.3700027465820312,-1.7950019836425781,8.577499389648438,14.235000610351562,9.419998168945312,2,-0.0001365292920940675,-1.3806962174191293,73.69999694824219,-1.133333949849493,69.81999969482422,1.4657487001280276,70.58999633789062,-0.0001365292920940675
1231,2012-06-28,71.36000061035156,73.56999969482422,70.81999969482422,73.05000305175781,463600.0,-0.025935046007038887,1.0146551675954234,7.347973197107411,49.55556601066505,49.27923269755193,-1.041541083478151,-1.3554125942827113,9.009346402674382,18.801270142805336,21.76857368401771,2.75,-1.8249556545712267,1.199500656127924,-2.87001862222327,5.269019934479118,-0.835258983047666,3.234260295303514,-5.437956939697273,46.826801020741996,-0.8257873589267319,2.034759639175596,6,-0.470001220703125,0.10499954223632812,9.707500457763672,16.13500213623047,14.659996032714844,3,0.06095849827515387,-3.945429324455542,73.26000213623047,-1.3806962174191293,73.69999694824219,-1.133333949849493,69.81999969482422,0.06095849827515387
1232,2012-06-29,75.80000305175781,76.16999816894531,73.01000213623047,73.98999786376953,351500.0,0.06221976462206169,1.4784327101153985,-1.0710074397775289,64.38555568873815,52.05653797115218,-4.841582151669073,-5.475201870991157,4.159352869003698,14.21838017122991,19.661746741869766,4.80999755859375,-0.8857423428759148,5.258002853393549,0.5879247947772512,9.928080912009847,2.9229638240854,7.593041882701698,-9.707200272827151,95.09290355090596,44.24280386559554,2.335039029308146,6,-3.400005340576172,-4.335002899169922,5.094997406005859,11.694999694824219,13.069999694824219,4,-0.07651718757580328,1.0146551675954234,71.36000061035156,-3.945429324455542,73.26000213623047,-1.3806962174191293,73.69999694824219,-0.07651718757580328
1233,2012-07-02,79.26000213623047,79.55000305175781,76.30999755859375,77.11000061035156,720800.0,0.04564642407877084,1.373627479200843,1.1878427421904307,73.93408064560485,55.633494280330915,-7.562059405066989,-8.417739726418489,0.3520634304946668,10.633044964505928,17.74588436528536,3.75,-0.023566886186813463,8.115501785278326,2.289300788009328,13.941702782547324,5.202401286643834,11.028602283912818,-12.764111541699222,96.95697040389332,39.8562144601172,2.913100498634496,7,-5.170001983642578,-6.700000762939453,1.4224987030029297,8.235000610351562,6.589996337890625,0,-0.15707802475500698,1.4784327101153985,75.80000305175781,1.0146551675954234,71.36000061035156,-3.945429324455542,73.26000213623047,-0.15707802475500698
1234,2012-07-03,80.62999725341797,80.66000366210938,79.04000091552734,79.63999938964844,221900.0,0.01728482311712254,2.085688128056268,0.46046379588722697,80.91638339234126,58.9446785562129,-8.140489230622919,-9.58531455050273,-1.2965003996270497,9.139936838800935,16.931483488219296,1.6200027465820312,0.8275206400863055,9.04499702453613,1.835726894871712,16.254267154200548,5.440361959703921,12.649632089368339,-13.350859911453128,99.69505694518857,35.06580744846822,3.604635064832206,7,-5.984996795654297,-7.514995574951172,0.05250358581542969,6.8650054931640625,5.1300048828125,1,-0.1873992450087929,1.373627479200843,79.26000213623047,1.4784327101153985,75.80000305175781,1.0146551675954234,71.36000061035156,-0.1873992450087929
1235,2012-07-05,79.83000183105469,80.75,78.56999969482422,80.62999725341797,498200.0,-0.009921808875286375,3.1923045886366137,-0.8080779278827999,77.29708925785877,61.57870410303701,-6.598395461161445,-8.703058345732401,-0.7723822353195544,9.834069889453957,16.635978499557627,2.1800003051757812,1.5569113801794003,7.909501647949213,-0.1722790230421225,15.991282318940549,3.868611312453538,11.950391983444888,-11.48039518347828,90.7351647465128,20.75052851167993,4.040890335495669,7,-5.140003204345703,-6.670001983642578,0.8524990081787109,7.665000915527344,5.970001220703125,3,-0.16672936092568857,2.085688128056268,80.62999725341797,1.373627479200843,79.26000213623047,1.4784327101153985,75.80000305175781,-0.16672936092568857
1236,2012-07-06,77.66000366210938,79.47000122070312,77.01000213623047,78.98999786376953,449600.0,-0.027182739811752787,1.1484699571887858,1.6625022649894619,69.38003304036346,62.71812286115872,-3.5175103732495927,-6.407948486198933,0.978002391972808,11.841401142849676,16.577152721214603,2.8199996948242188,2.1858936650374403,5.451503372192377,-3.027941720458969,13.930948464843723,1.2117808258666969,9.691225918518057,-8.070357679290609,60.07755567537411,-12.8731333151214,4.239722546325674,7,-2.9700050354003906,-4.500003814697266,2.842496871948242,9.654998779296875,8.159996032714844,4,0.06464069542035933,3.1923045886366137,79.83000183105469,2.085688128056268,80.62999725341797,1.373627479200843,79.26000213623047,0.06464069542035933
1237,2012-07-09,74.83000183105469,77.18000030517578,73.30999755859375,77.18000030517578,689900.0,-0.03644091807370664,2.293621497375162,1.7669238491323678,60.49335399704147,64.64093913855118,-0.025494889282001054,-3.496523370766866,3.3178401124299626,14.49462009629255,16.18879881111073,4.350006103515625,2.496823013292982,2.4560012817382812,-6.095762149432318,11.00776471290888,-1.8198804338470183,6.731882997323581,-4.1243204465178,20.43015824835722,-50.84162569154482,4.275881715585301,7,0.5549964904785156,-1.6700019836425781,4.32249641418457,11.134998321533203,10.25,0,0.1495388819751149,1.1484699571887858,77.66000366210938,3.1923045886366137,79.83000183105469,2.085688128056268,80.62999725341797,0.1495388819751149
1238,2012-07-10,72.55999755859375,76.05999755859375,72.37000274658203,75.76000213623047,419200.0,-0.030335483321061174,-1.0614529544771618,1.3617049597589759,54.49189348166655,64.95335287205465,2.988303847389446,-1.0661712124274914,4.984470340514719,16.50881861368157,15.739321264312972,3.6899948120117188,2.824598390541354,0.04949722290038494,-8.41802768786036,8.51702213366113,-4.184265232479987,4.283259678280757,-0.8498843125105537,2.2672419365558283,-64.97905991766537,4.233762455380372,7,3.2250022888183594,0.6000022888183594,5.022500991821289,11.835002899169922,12.260002136230469,1,0.22477957189590048,2.293621497375162,74.83000183105469,1.1484699571887858,77.66000366210938,3.1923045886366137,79.83000183105469,0.22477957189590048
1239,2012-07-11,72.4800033569336,73.79000091552734,71.0999984741211,72.66000366210938,449600.0,-0.001102455958540527,1.204924722104967,0.05625001490113988,53.390795381425704,64.87163898841169,3.2151501949794152,-0.6982796816515702,4.386791041261787,16.36762738807127,14.863502574120696,2.69000244140625,2.9753625928256042,-0.2359970092773409,-8.476880336644896,8.004886318090215,-4.356438672961119,3.884444654406437,8.269996643066406,14.300566472571738,-49.0652302290822,4.120441663683777,7,3.3049964904785156,0.6799964904785156,5.102495193481445,11.914997100830078,14.3699951171875,2,0.1844646040004425,-1.0614529544771618,72.55999755859375,2.293621497375162,74.83000183105469,1.1484699571887858,77.66000366210938,0.1844646040004425
1240,2012-07-12,72.31999969482422,72.9800033569336,70.05999755859375,72.12000274658203,368100.0,-0.002207555942311812,2.8421020930582745,-1.111092273131861,55.512278369953655,65.53349591722154,3.607119223433017,-0.10331176956545107,3.769471240693619,16.314765936029005,13.78397092879831,2.9200057983398438,3.553464931944305,-0.6755004882812443,-8.426154164705537,7.075153188143048,-4.5508273264933905,3.199826349930902,8.2370002746582,24.017016543050524,-39.59848370415893,3.8753268382121484,7,3.0849990844726562,0.8400001525878906,5.26249885559082,12.075000762939453,12.889999389648438,3,0.18584074250719507,1.204924722104967,72.4800033569336,-1.0614529544771618,72.55999755859375,2.293621497375162,74.83000183105469,0.18584074250719507
1241,2012-07-13,74.26000213623047,74.48999786376953,72.3499984741211,72.47000122070312,233800.0,0.026825255110518142,-1.1083671268091568,8.950141145952545,56.92193062053686,64.70420424297694,2.3710877396295587,-1.6000271465622404,1.1144330743335757,14.15680759872808,12.441097904555706,2.1699981689453125,3.7631331257911995,0.9310016632080078,-6.4031297704270145,8.26513309684303,-2.7360640536095104,4.598067380025526,5.877117736816402,58.988805582314384,-3.3963192859955456,3.667065716817511,7,1.1449966430664062,-1.1000022888183594,3.3224964141845703,10.134998321533203,10.400001525878906,4,0.15539995399349893,2.8421020930582745,72.31999969482422,1.204924722104967,72.4800033569336,-1.0614529544771618,72.55999755859375,0.15539995399349893
1242,2012-07-16,71.73999786376953,74.93000030517578,71.30999755859375,74.93000030517578,343200.0,-0.033934880150393365,1.269592461494308,-1.7821233574433444,53.39702502150325,62.42230917363232,4.75461393158983,1.2411524924976192,2.9911107289786685,16.431291581676106,11.454025941281147,3.6200027465820312,3.9120430368131878,-1.75250244140625,-8.76948125018589,5.2644763673733905,-5.26099184579607,1.7559869629835703,7.994037116699218,28.00000508626302,-36.04837348547059,3.508489404389817,7,3.6650009155273438,1.4200019836425781,5.162500381469727,12.65500259399414,11.69000244140625,0,0.1962643190733273,-1.1083671268091568,74.26000213623047,2.8421020930582745,72.31999969482422,1.204924722104967,72.4800033569336,0.1962643190733273
1243,2012-07-17,70.11000061035156,72.0999984741211,68.15000152587889,71.62999725341797,720000.0,-0.022720899107262937,2.211380827882668,0.4764876112120922,43.09881373303039,58.22035698926445,5.531930682234162,3.0794397733092183,3.9829725134223395,17.815293987170833,10.925184954183443,3.9499969482422017,4.280714019420486,-3.4144996643066463,-10.359710592156773,3.5307112635434805,-6.88710512823171,0.05810579961841711,9.237072873242184,28.908546273749174,-30.90931767239767,3.4726054639250603,7,4.340000152587891,3.049999237060547,6.709999084472656,14.28499984741211,12.400001525878906,1,0.21352162445271516,1.269592461494308,71.73999786376953,-1.1083671268091568,74.26000213623047,2.8421020930582745,72.31999969482422,0.21352162445271516
1244,2012-07-18,71.88999938964844,72.98999786376953,70.05000305175781,70.11000061035156,591700.0,0.02538865730710116,-2.094741322539713,-1.1710544147689343,47.4954244551817,54.90906090007811,2.6616901615216193,1.5166006108311336,1.6764936288575711,15.769690062441214,10.74560297424566,2.9399948120117188,3.986174007024914,-1.7230007171630888,-8.52926920208752,5.083267767761342,-5.126134959625304,1.6801335252991265,6.7852497764824165,55.16222031174757,-2.0865923532173625,3.4031342424622144,7,1.9200019836425781,1.2700004577636719,3.3974990844726562,12.14999771118164,8.610000610351562,2,0.17985812233902454,2.211380827882668,70.11000061035156,1.269592461494308,71.73999786376953,-1.1083671268091568,74.26000213623047,0.17985812233902454
1245,2012-07-19,73.4800033569336,74.38999938964844,72.27999877929688,72.88999938964844,301600.0,0.02211717875621666,-1.3314857044102832,0.3314631302827164,53.92012328920568,53.191293149949466,0.08516984958478702,0.15590231959080825,-0.3794991670249033,13.856282679470809,10.61663363618416,2.5,3.123262581954407,-0.27349700927734943,-6.938515697505196,6.391521678950497,-3.6060063533912654,3.0590123348365665,4.563730950782144,78.61361048220488,19.21838388406077,3.3325093441139226,7,-0.81500244140625,-0.3200035095214844,0.899993896484375,10.419994354248047,7.019996643066406,3,0.18195419850815653,-2.094741322539713,71.88999938964844,2.211380827882668,70.11000061035156,1.269592461494308,71.73999786376953,0.18195419850815653
1246,2012-07-20,73.6500015258789,73.80999755859375,71.25,72.8499984741211,362000.0,0.0023135296839813524,3.571444141689373,1.3559282583114582,45.27887166699783,51.50079511327795,-0.7973118597668787,0.33048495525673616,-0.6714028598862285,13.386932190305032,10.322994743208563,2.55999755859375,1.8965718272878433,-0.3114990234375057,-6.668835919401218,6.0458378725262065,-3.4901674714193547,2.8671694245443433,3.8001088149266167,81.12095855820175,25.157249126399194,3.1786684479818543,7,-1.5450019836425781,-0.4900016784667969,0.4224987030029297,10.110000610351562,5.6999969482421875,4,0.15695855151519367,-1.3314857044102832,73.4800033569336,-2.094741322539713,71.88999938964844,2.211380827882668,70.11000061035156,0.15695855151519367
1247,2012-07-23,71.26000213623047,72.41999816894531,70.01000213623047,71.58999633789062,301300.0,-0.03245077176011524,1.4221091656347165,-0.4124911785462244,31.566817684165528,48.95356446911117,1.1544283722696491,2.9231232078045224,1.5593131943087002,15.521157954273576,10.113353083261996,3.6399993896484375,0.6805376180114422,-2.7349987030029297,-9.024226529113989,3.5542291231081293,-5.879612616058452,0.4096152100525927,5.632101675679451,49.83977043339634,-0.8997959393990982,3.144613913055527,7,0.279998779296875,2.7749977111816406,0.9099979400634766,12.384998321533203,8.089996337890625,0,0.18804379910432245,3.571444141689373,73.6500015258789,-1.3314857044102832,73.4800033569336,-2.094741322539713,71.88999938964844,0.18804379910432245
1248,2012-07-24,70.02999877929689,71.76000213623047,69.87000274658203,71.7300033569336,456600.0,-0.017260781926193847,1.1477239723087993,5.151619540841055,25.41744915713967,45.84541488863494,2.2214159749410385,4.394999751757538,2.644372110966785,16.47989042836086,9.758291641421781,1.8899993896484375,-0.3012942047265881,-3.975502014160142,-10.236017183481266,2.285013155160982,-7.105759598820697,-0.8452444294995871,6.337578895451173,3.5397378659625556,-39.31331941925676,3.1302575846605594,7,1.5100021362304545,4.00500106811522,1.3700008392333842,13.615001678466783,8.999999999999986,1,0.19134659088185457,1.4221091656347165,71.26000213623047,3.571444141689373,73.6500015258789,-1.3314857044102832,73.4800033569336,0.19134659088185457
1249,2012-07-25,69.94000244140625,70.61000061035156,69.48999786376953,70.22000122070311,485600.0,-0.0012851112303209344,1.1132175965912363,0.1647047207873444,26.282982027566803,42.5977152950364,2.1380631047217804,4.415235035879562,2.655023584579993,16.259731768258717,10.755952950428448,1.1200027465820312,-0.8989239398632094,-3.8774986267089844,-10.39710153190255,2.642104278484581,-7.137300079305774,-0.6176971741121946,5.934520664409661,9.183764030685726,-26.471883609861518,3.259801452596784,7,1.5999984741210938,4.509998321533203,1.287496566772461,13.519996643066406,9.169998168945312,2,0.17972546834488612,1.1477239723087993,70.02999877929689,1.4221091656347165,71.26000213623047,3.571444141689373,73.6500015258789,0.17972546834488612
1250,2012-07-26,73.25,73.69999694824219,71.20999908447266,71.5,483400.0,0.047326243109110155,-1.1373355424724458,-6.25002724795672,39.97270904848047,40.71446845369681,-1.1467318077518058,1.1641355569200726,-0.704584678682437,12.693520117529943,11.444734084133287,3.7599945068359375,-1.0933957157272403,-0.5670009613037053,-7.086785460451594,5.952783537844184,-3.8268932108776426,2.692891288270232,2.1610518110196892,87.03709263533787,52.220525662906326,3.2598922495739417,7,-1.7099990844726562,1.2000007629394531,-2.2350006103515625,10.209999084472656,6.3300018310546875,3,0.09897610921501698,1.1132175965912363,69.94000244140625,1.1477239723087993,70.02999877929689,1.4221091656347165,71.26000213623047,0.09897610921501698
1251,2012-07-27,75.70999908447266,77.16999816894531,73.41000366210938,73.68000030517578,568500.0,0.03358360524877346,-1.9260747979836963,1.1599993024553572,52.03514602595759,40.563148565302846,-3.7765647432326546,-1.0047786281598547,-3.240469198000241,10.06054333757956,11.419801171884657,3.9199981689453125,-1.1863355094784822,1.6754981994628935,-4.789167199641781,8.140163598567568,-1.556834500089451,4.907830899015238,-7.559997558593764,80.98959600966788,42.52105828473191,3.2323326995523396,7,-3.049999237060547,-1.2599983215332031,-5.472499847412109,7.75,4.950004577636719,4,0.06326774499340493,-1.1373355424724458,73.25,1.1132175965912363,69.94000244140625,1.1477239723087993,70.02999877929689,0.06326774499340493
1252,2012-07-30,70.0,72.0,67.77999877929689,70.06999969482422,2103100.0,-0.07541935217964779,1.1475831516579784,-0.03448262902328658,44.89226295292304,40.76242070084648,1.8558185115982297,4.478009361336262,2.435660599116332,15.537057843135017,12.37476691449697,7.930000305175767,-1.4753137846511493,-3.7445007324218693,-10.393437594834268,2.904436129990529,-7.0689691636280685,-0.42003230121567015,7.1699981689453125,23.64218706074092,-18.603946987804097,3.324468431206196,7,2.4749984741210938,4.2649993896484375,0.23749923706054688,13.459999084472656,9.870002746582031,0,0.13357140677315837,-1.9260747979836963,75.70999908447266,-1.1373355424724458,73.25,1.1132175965912363,69.94000244140625,0.13357140677315837
1253,2012-07-31,66.80999755859375,70.41999816894531,66.62999725341797,69.79000091552734,905300.0,-0.0455714634486607,-1.2694589303784312,42.5716621253406,39.93609401622132,39.922495096517544,5.060671687697393,7.048863984286044,5.55273778839566,18.463394639993226,12.591212960015447,3.7900009155273438,-2.073324865699064,-6.312002944946286,-13.116121890732103,0.49211600083953044,-9.714062417839202,-2.909943472053371,10.360000610351562,1.7077826332121848,-42.252656126482755,3.402059472892912,7,5.090000152587891,6.880001068115234,3.2775020599365234,16.650001525878906,15.330001831054688,1,0.18769647318920346,1.1475831516579784,70.0,-1.9260747979836963,75.70999908447266,-1.1373355424724458,73.25,0.18769647318920346
1254,2012-08-01,65.51999664306639,67.65000152587889,64.18000030517578,66.98000335693361,1111300.0,-0.019308501162509373,1.4785695990757695,0.48993458697628933,38.395900437713664,38.19758144635177,5.981033265187037,7.535151336579062,6.652415117276618,19.46709747636885,12.72696852753657,3.470001220703111,-2.4468436556025495,-6.846503829956063,-13.494194462778523,-0.19881319713360313,-10.1703491463673,-3.522658513544826,11.22840148925782,10.315600910358896,-34.673502588470015,3.3238453164112327,8,5.155002593994155,6.945003509521499,4.567502975463881,17.940002441406264,17.35000610351564,2,0.20619662436536723,-1.2694589303784312,66.80999755859375,1.1475831516579784,70.0,-1.9260747979836963,75.70999908447266,0.20619662436536723
1255,2012-08-02,66.51999664306639,67.33999633789061,64.5,65.48000335693361,890300.0,0.015262516044494134,1.1194060443189442,-0.7123208929485573,36.35401035510041,37.20593018947427,4.34707205109666,5.783389409573502,5.451734400825387,18.190893083804582,13.016018738764032,2.839996337890611,-2.348223394239838,-5.181003570556655,-11.328847842602116,0.9668407014888061,-8.254925706579385,-2.1070814345339244,9.474297619628913,18.01383158358406,-24.16323583503247,3.0739221360227327,8,4.155002593994155,5.945003509521499,4.220003128051772,16.940002441406264,16.550003051757827,3,0.18926645524113184,1.4785695990757695,65.51999664306639,-1.2694589303784312,66.80999755859375,1.1475831516579784,70.0,0.18926645524113184
1256,2012-08-03,82.68000030517578,84.88999938964844,77.11000061035156,78.81999969482422,3047500.0,0.24293452311522024,-1.137362660395471,3.7115630089353537,63.02381243024552,40.7011518279276,-11.619205620169225,-10.52064453089244,-10.73401105541663,1.8362701938395958,13.812825554947693,18.370002746582045,-2.1143010585414146,10.728000259399408,3.282766513612046,18.17323400518677,7.005383386505727,14.45061713229309,-18.5,89.32883060275167,43.48474894512016,3.722616872893685,8,-8.145000457763672,-8.145000457763672,-11.502500534057617,0.779998779296875,-0.160003662109375,4,-0.037493933994664386,1.1194060443189442,66.51999664306639,1.4785695990757695,65.51999664306639,-1.2694589303784312,66.80999755859375,-0.037493933994664386
1257,2012-08-06,86.0199966430664,87.52999877929688,82.7699966430664,82.8499984741211,1278400.0,0.04039666576635881,-1.858858569890256,0.8212429190928533,68.1994925256892,45.45471220221089,-14.131381460272749,-13.680750087593168,-14.000217024888826,-1.6793024566524082,14.835873242413628,4.849998474121094,-2.1074919337844165,13.508496856689447,3.8113514703794777,23.205642242999417,8.659924163534455,18.35706954984444,-21.519996643066406,93.53318100682529,43.66537388598951,4.848572693154986,8,-10.164997100830078,-10.164997100830078,-14.842496871948242,-2.55999755859375,-3.4799957275390625,0,-0.062311011277969786,-1.137362660395471,82.68000030517578,1.1194060443189442,66.51999664306639,1.4785695990757695,65.51999664306639,-0.062311011277969786
1258,2012-08-07,88.87000274658203,90.91000366210938,86.55000305175781,86.87999725341797,1057800.0,0.033131902054606144,-2.290574077272989,0.6277623478332026,68.95935789062094,50.19653174255024,-15.676433216246082,-16.07012427343534,-16.741794042513618,-4.715003546559899,15.82689379063466,4.890007019042969,-1.7473123555196963,15.543002700805658,3.3951249163930584,27.69088048521825,9.469063808599358,21.61694159301196,-23.44880279541016,92.36812323482863,41.3867146242309,6.0739388922062965,8,-11.325000762939453,-11.325000762939453,-16.937503814697266,-5.410003662109375,-4.370002746582031,1,-0.10127151706818349,-1.858858569890256,86.0199966430664,-1.137362660395471,82.68000030517578,1.1194060443189442,66.51999664306639,-0.10127151706818349
1259,2012-08-08,85.8499984741211,89.0,85.26000213623047,88.76000213623047,961100.0,-0.033982268247168324,1.2064888124698987,-1.4623093615096192,63.38454157103095,52.79784646727806,-11.356519272874976,-12.645455014117346,-13.626874875374568,-1.9017373406930034,16.46788726394581,3.7399978637695312,-0.8575656045378963,11.854498672485349,-1.5079167050821383,25.216914050052843,5.173290983701605,18.535706361269092,-18.899470300292975,80.84057369803432,31.9766147478023,6.681207688783746,8,-8.304996490478516,-8.304996490478516,-12.52499771118164,-2.3899993896484375,2.720001220703125,2,-0.043214899830091524,-2.290574077272989,88.87000274658203,-1.858858569890256,86.0199966430664,-1.137362660395471,82.68000030517578,-0.043214899830091524
1260,2012-08-09,85.76000213623047,87.20999908447266,85.0999984741211,86.1500015258789,666800.0,-0.0010482974896937058,-1.4678272818938671,0.13402024015520947,63.125947678864875,54.03015776204554,-10.398919702987826,-12.118249921090936,-13.430414141561812,-2.019823838260521,16.887007461271185,2.1100006103515625,0.37463424129065004,11.092502212524408,-3.2322773391850887,25.4172817642339,3.93011243666966,18.254891988379157,-17.371905433105468,62.68115661595516,17.158164276115336,7.162389775854745,8,-8.21500015258789,-8.21500015258789,-11.880001068115234,-2.3000030517578125,2.7699966430664062,3,-0.033698686073464046,1.2064888124698987,85.8499984741211,-2.290574077272989,88.87000274658203,-1.858858569890256,86.0199966430664,-0.033698686073464046
1261,2012-08-10,85.80000305175781,87.0,84.81999969482422,85.62999725341797,923500.0,0.0004664285742881358,-1.4357532851133115,-0.4359129856410658,66.60575466777546,56.442767952584695,-9.898019212957294,-11.857305037993768,-13.246523615457889,-2.2641990062280115,17.77038110962993,2.1800003051757812,1.679973052144888,10.555503082275393,-4.605421130053216,25.716427294603996,2.9750409761110888,18.135965188439698,-16.060591931093754,37.22363385686181,-7.433033637702202,7.580462106164302,8,-8.255001068115234,-8.255001068115234,-11.875003814697266,-2.3400039672851562,2.4599990844726562,4,-0.03181821981156285,-1.4678272818938671,85.76000213623047,1.2064888124698987,85.8499984741211,-2.290574077272989,88.87000274658203,-0.03181821981156285
1262,2012-08-13,85.81999969482422,86.75,85.05999755859375,85.52999877929688,298200.0,0.000233061099710552,-1.747963949658539,1.7058295561638916,68.54592556814971,59.621638125021185,-8.312056939735939,-11.350314951776085,-12.971047810799632,-2.506814908102882,18.44549657761256,1.69000244140625,2.4936560249550155,9.871499633789057,-5.899573459697763,25.642572727275883,1.985963087045647,17.757036180532467,-14.810353021673436,16.42035055103235,-32.05607031958614,7.885536546743412,8,-8.27499771118164,-8.27499771118164,-11.895000457763672,-2.3600006103515625,2.8600006103515625,0,-0.03845261085402729,-1.4357532851133115,85.80000305175781,-1.4678272818938671,85.76000213623047,1.2064888124698987,85.8499984741211,-0.03845261085402729
1263,2012-08-14,85.08000183105469,86.68000030517578,84.63999938964844,86.61000061035156,417500.0,-0.008622673810311898,1.4431175476266618,-5.27584120386204,67.5150381328496,62.85709786892518,-5.261187783511971,-9.940977668056675,-11.907135962596072,-1.9667796397246065,18.40667294407324,2.0400009155273438,2.8366774029206567,8.38300170898438,-7.640292175944751,24.406295593913512,0.3713547665198149,16.394648651448946,-12.876333738566387,10.091797702082685,-41.56393462864114,8.011646942464566,8,-7.375,-7.534999847412109,-10.807502746582031,-1.6200027465820312,0.9399948120117188,1,-0.029854264937265507,-1.747963949658539,85.81999969482422,-1.4357532851133115,85.80000305175781,-1.4678272818938671,85.76000213623047,-0.029854264937265507
1264,2012-08-15,84.81999969482422,85.77999877929688,84.26000213623047,84.8499984741211,499400.0,-0.0030559723863988753,-1.6434864527771142,0.019607060935474218,64.40129203977159,65.97346250055531,-2.2077416213067806,-9.130763945665706,-11.468179520739966,-1.922736414898253,18.6154993763749,1.5199966430664062,3.891720026212653,7.476499557495117,-8.771965105236589,23.724964220226823,-0.6477327738707288,15.600731888860963,-11.493951468158656,18.982987725713933,-27.032441562095165,8.124232331365851,8,-0.80999755859375,-7.274997711181641,-10.34749984741211,-1.3600006103515625,-1.69000244140625,2,-0.003772691534727146,1.4431175476266618,85.08000183105469,-1.747963949658539,85.81999969482422,-1.4357532851133115,85.80000305175781,-0.003772691534727146
1265,2012-08-16,86.8499984741211,87.87999725341797,84.30000305175781,84.83000183105469,681500.0,0.023933020356055712,-1.3246759359030569,-67.33596134282807,64.01610197507986,66.08371689442579,-1.1741309178759423,-10.653994523210002,-13.333854976928947,-4.230934388502021,19.390118256257864,3.5799942016601562,5.570719289505618,8.83799858093262,-7.835768608024381,25.511765769889628,0.5011149864541125,17.174882175411128,-12.468912921328908,71.54695666835272,28.71809244836301,8.336883594478504,8,-0.009998321533203125,-9.304996490478516,-12.377498626708984,-3.3899993896484375,-4.650001525878906,3,0.019804274622015505,-1.6434864527771142,84.81999969482422,1.4431175476266618,85.08000183105469,-1.747963949658539,85.81999969482422,0.019804274622015505
1266,2012-08-17,85.20999908447266,87.9800033569336,84.9800033569336,87.52999877929688,589800.0,-0.01888312514060797,-1.1582802521550364,-1.1485166090684191,71.32043259323012,66.43048801304144,0.9638488512880912,-8.541469829076789,-11.505870906318123,-2.8824530327131583,19.9686157537628,3.0,7.5644431020097045,6.619999313354498,-10.217749121656453,23.45774774836545,-1.7988749041509777,15.038873530859973,-9.837178445121438,25.53754399205887,-18.903762975667487,8.418874217505474,8,2.3750038146972656,-7.664997100830078,-10.927499771118164,-1.75,-4.129997253417969,4,0.038962559916623674,-1.3246759359030569,86.8499984741211,-1.6434864527771142,84.81999969482422,1.4431175476266618,85.08000183105469,0.038962559916623674
1267,2012-08-20,84.66000366210938,85.91000366210938,83.72000122070312,84.87999725341797,731500.0,-0.006454587821530744,-1.0857181263646636,0.09482483631329192,77.02090033788308,67.32621495162613,1.4534918853872654,-7.310942945119123,-10.758155393527744,-2.6293349832519084,20.16665571457834,2.19000244140625,9.734854966893494,5.400003814697271,-11.275282017795874,22.075289647190417,-2.9376391015493084,13.737646730943851,-8.354952041392664,22.065773944377085,-26.6334304925372,8.337642916246574,8,1.6999969482421875,-7.115001678466797,-10.377504348754883,-1.2000045776367188,-4.390007019042969,0,0.042523013446694735,-1.1582802521550364,85.20999908447266,-1.3246759359030569,86.8499984741211,-1.6434864527771142,84.81999969482422,0.042523013446694735
1268,2012-08-21,83.43000030517578,86.2300033569336,83.16000366210938,85.93000030517578,380700.0,-0.01452874207096333,-1.0197411019480096,11.363967400728281,77.16106005307486,68.8569392274088,2.0458199276842066,-5.297160450982986,-9.28616621328203,-1.6615077175335387,20.28705990695511,3.0699996948242188,9.620706155374222,3.5000003814697322,-12.683340504720718,19.683341267660182,-4.591670061625493,11.591670824564957,-6.248651561975507,5.601590459773935,-45.97199760046103,8.091670443095223,8,2.140003204345703,-5.884998321533203,-9.147500991821289,-1.1000022888183594,-1.5,1,0.06292700444439903,-1.0857181263646636,84.66000366210938,-1.1582802521550364,85.20999908447266,-1.3246759359030569,86.8499984741211,0.06292700444439903
1269,2012-08-22,82.51000213623047,83.63999938964844,82.37999725341797,83.63999938964844,500300.0,-0.011027186450678239,1.2300976969975221,0.4519989013671875,74.30830919716686,70.09942384055347,2.7292223857143654,-3.5702114757476693,-8.082816121367244,-0.9930155129655702,20.244078361519687,1.2600021362304688,8.913765212356878,1.9515022277832088,-13.560690584306883,17.4636950398733,-5.804594178261837,9.707598633828255,-4.504934097895642,2.321513234260304,-51.28724589085322,7.756096406045047,8,2.6699981689453125,-4.965000152587891,-8.705001831054688,-0.345001220703125,0.04000091552734375,2,0.0425402304685516,-1.0197411019480096,83.43000030517578,-1.0857181263646636,84.66000366210938,-1.1582802521550364,85.20999908447266,0.0425402304685516
1270,2012-08-23,80.5,82.98999786376953,80.48999786376953,82.41999816894531,479700.0,-0.02436070881336061,-1.5773163441875098,1.699117553726597,44.183563090499526,67.60806922085612,4.374670955486323,-1.0426664887249046,-5.754106188841661,0.7563487390155501,21.052287226154398,2.5,7.820357311636272,-0.4209999084472713,-15.54814333422992,14.706143517335377,-7.984571621338588,7.142571804444046,-1.7206358242386983,0.13353977162763692,-46.934512721249945,7.5635717128913225,8,3.7350006103515625,-2.954998016357422,-7.0149993896484375,-0.7299995422363281,4.4499969482421875,3,0.03267077333438473,1.2300976969975221,82.51000213623047,-1.0197411019480096,83.43000030517578,-1.0857181263646636,84.66000366210938,0.03267077333438473
1271,2012-08-24,80.5,81.66000366210938,79.94999694824219,80.6500015258789,581400.0,0.0,-1.7359940430051086,0.07812586923523195,32.07793475282993,63.55607024137616,3.9602676098465395,-0.701371719098816,-5.456551714059941,0.45059225523225166,22.16201698759867,1.7100067138671875,7.17747598886082,-0.6604999542236385,-15.590654745692902,14.269654837245625,-8.125577349958277,6.804577441511,-0.9927974550578114,8.758001440836415,-31.09277064730643,7.465077395734633,8,3.4650001525878906,-2.954998016357422,-7.587499618530273,-2.545001983642578,4.870002746582031,4,0.021117974512325333,-1.5773163441875098,80.5,1.2300976969975221,82.51000213623047,-1.0197411019480096,83.43000030517578,0.021117974512325333
1272,2012-08-27,79.3499984741211,81.5999984741211,78.97000122070312,81.08999633789062,611000.0,-0.01428573324073179,-1.104004223645702,11.599867758506688,15.255451120073332,57.74944946217879,4.5773399467607305,1.249064122758881,-4.044593430896924,1.3385359182005345,22.545705985044172,2.6299972534179688,6.484187101030969,-2.278001403808588,-16.294309670439148,11.738306862821972,-9.286155537123875,4.730152729506699,11.560005187988281,5.234120407783662,-26.818001053856563,7.00815413331528,8,4.125003814697266,-1.8049964904785156,-6.717498779296875,-2.0,6.910003662109375,0,0.02180218513170873,-1.7359940430051086,80.5,-1.5773163441875098,80.5,1.2300976969975221,82.51000213623047,0.02180218513170873
1273,2012-08-28,79.3499984741211,80.13999938964844,78.83999633789062,79.1500015258789,492900.0,0.0,-2.170710829921846,-0.11494091596693926,19.56926752047366,52.768113404479024,4.111422069882238,2.357572847428912,-3.8094736138457392,1.0709435004646934,22.69882441945186,1.3000030517578125,5.583885624953723,-2.905001449584958,-15.13889551726784,9.328892618097925,-9.0219484834264,3.2119455842564832,11.321205139160156,10.625037749584356,-14.625476526382803,6.1169470338414405,8,4.060001373291016,-1.8049964904785156,-6.562498092651367,-5.5749969482421875,8.599998474121094,1,0.011594180045830127,-1.104004223645702,79.3499984741211,-1.7359940430051086,80.5,-1.5773163441875098,80.5,0.011594180045830127
1274,2012-08-29,79.02999877929688,79.88999938964844,78.52999877929688,79.58999633789062,405400.0,-0.004032762457186201,1.344821235958012,-2.800030518043793,19.15671033814803,47.78373655593104,3.937844711942674,3.943804255148592,-3.274179562993254,1.1256392226859049,22.346639816266627,1.3600006103515625,4.533528003033311,-3.900501251220703,-13.43865807387094,5.6376555714295336,-8.669579662545829,0.8685771601044223,11.167956542968753,11.210764633130395,-8.920644133378342,4.769078411325118,8,4.225002288818359,-1.4849967956542969,-6.242498397827148,-5.869998931884766,8.900001525878906,2,0.036694945851860616,-2.170710829921846,79.3499984741211,-1.104004223645702,79.3499984741211,-1.7359940430051086,80.5,0.036694945851860616
1275,2012-08-30,79.11000061035156,79.79000091552734,78.37000274658203,78.91999816894531,290400.0,0.0010122970048134228,-1.2015590068724051,-0.339291553133515,19.452035132849048,42.02058128255537,2.9552382777897606,5.11776585725309,-3.1512492155485603,0.8299984407915986,21.958468707770457,1.4199981689453125,3.514864911381167,-4.449999618530271,-10.423700813973767,1.5237015769132256,-7.436850216252012,-1.4631490208085296,10.387877319335942,22.492330025717315,4.336133441043685,2.9868505977217468,8,3.19000244140625,-1.5649986267089844,-6.114999771118164,-5.950000762939453,7.69000244140625,3,0.04348378731975533,1.344821235958012,79.02999877929688,-2.170710829921846,79.3499984741211,-1.104004223645702,79.3499984741211,0.04348378731975533
1276,2012-08-31,79.58000183105469,80.75,78.52999877929688,79.75,576500.0,0.00594111006291187,1.0460858008761507,-0.8947157083199486,22.63159198003507,35.97732479835003,1.7909773240618136,4.641589345408676,-3.3706320238542844,0.11280809115811508,21.59691872998717,2.220001220703125,2.6884088039609253,-3.824998474121088,-10.050408901903282,2.4004119536611057,-6.937703688012192,-0.7122932602299841,9.02764608398438,37.46132151681068,18.297147613741654,3.1127052138910978,8,2.720001220703125,-2.0349998474121094,-6.585000991821289,-6.420001983642578,6.189994812011719,4,0.06747920323736345,-1.2015590068724051,79.11000061035156,1.344821235958012,79.02999877929688,-2.170710829921846,79.3499984741211,0.06747920323736345
1277,2012-09-04,80.66000366210938,81.08000183105469,79.0,79.62999725341797,382800.0,0.013571271754271752,1.2245976214275514,-6.058926487747958,31.175485090194485,30.8678164691411,0.093766355567098,3.3091004951135403,-4.2177601821371695,-1.2474962982911393,20.90404850919923,2.0800018310546875,1.6968487762189994,-2.476996994018549,-8.689887934103183,3.735893946066085,-5.583442464060866,0.629448476023768,7.12863263945313,84.50190734927719,61.53851044883757,3.106445470042318,9,0.3449974060058594,-3.115001678466797,-7.105003356933594,-7.500003814697266,5.6199951171875,1,0.05839324163935311,1.0460858008761507,79.58000183105469,-1.2015590068724051,79.11000061035156,1.344821235958012,79.02999877929688,0.05839324163935311
1278,2012-09-05,79.87000274658203,81.5999984741211,79.76000213623047,80.25,332300.0,-0.00979420877336823,-5.1333367241839705,-0.36892707677493425,29.828870315261156,25.9256565933738,0.36394874489327833,3.573487251991679,-3.1744410318071914,-0.7292702961546524,19.81547097356156,1.839996337890625,0.4801512255634748,-2.816997909545904,-8.5680807015153,2.934084882423491,-5.692539305530602,0.05854348643879348,7.165142870582031,46.43968991076195,22.02381543030858,2.8755413959847003,9,0.80999755859375,-2.325000762939453,-6.500003814697266,-6.710002899169922,6.099998474121094,2,0.08000499774518777,1.2245976214275514,80.66000366210938,1.0460858008761507,79.58000183105469,-1.2015590068724051,79.11000061035156,0.08000499774518777
1279,2012-09-06,82.13999938964844,83.0,80.44999694824219,81.41999816894531,403200.0,0.028421141417370954,1.0901643444980864,-1.8947537494729656,31.1750668258004,24.480268119518346,-2.194865867482207,1.065947413944457,-5.284602052825164,-3.1866731907407484,19.08549935284651,3.1299972534179688,-0.8819692620474484,-0.3615013122558537,-5.9190941006750535,5.196091476163346,-3.1402977064654607,2.4172950819537533,4.2019347978690575,81.42546175990297,60.37007059771933,2.7787963942096026,9,-1.4549980163574219,-4.594997406005859,-9.345001220703125,-8.979999542236328,2.6800003051757812,3,0.07073286586030769,-5.1333367241839705,79.87000274658203,1.2245976214275514,80.66000366210938,1.0460858008761507,79.58000183105469,0.07073286586030769
1280,2012-09-07,82.87000274658203,83.44000244140625,81.37999725341797,82.13999938964844,291700.0,0.008887306578499787,1.2032108688113257,1.0138918323231467,39.91381419540184,25.350921390915225,-2.853394978884239,0.11418569073833851,-5.828807102609858,-4.110841720464407,18.393533208862127,2.0600051879882812,-2.2106492426466673,0.5130020141601506,-4.834163215040945,5.860167243361246,-2.1605806004403973,3.1865846287606985,2.8341769256606284,88.39105357042966,65.09763721786601,2.6735826146005492,9,-1.9650001525878906,-5.165000915527344,-11.300003051757812,-10.40500259399414,4.279998779296875,4,0.06105945928428791,1.0901643444980864,82.13999938964844,-5.1333367241839705,79.87000274658203,1.2245976214275514,80.66000366210938,0.06105945928428791
1281,2012-09-10,83.06999969482422,83.80000305175781,82.19000244140625,82.72000122070312,486400.0,0.0024133817016247505,-1.2836952345910146,0.47944775979014037,42.93332049335363,28.42624021016859,-2.9619839688050007,-0.31707973985510307,-5.775598903807548,-4.4741970641113795,17.76417775104553,1.6100006103515625,-3.4089472694612226,0.8494991302490291,-4.261774118844755,5.960772379342814,-1.706137494297863,3.4051357547959213,2.0474458233655923,84.79160639978637,58.80888955291533,2.5556366245468944,9,-1.9849967956542969,0.94000244140625,-11.5,-10.604999542236328,7.209999084472656,0,0.04490193054817104,1.2032108688113257,82.87000274658203,1.0901643444980864,82.13999938964844,-5.1333367241839705,79.87000274658203,0.04490193054817104
1282,2012-09-11,82.5199966430664,83.0,81.87999725341797,82.72000122070312,315800.0,-0.006620958875386607,1.947367364352758,-0.5714441416893733,45.69534989808233,31.32913825212511,-2.140080854168616,-0.028438863444733897,-5.116697695284273,-4.106460264207669,17.05611592214925,1.19000244140625,-3.371575250289382,0.4644962310790959,-4.362687659371488,5.29168012152968,-1.9490957141461962,2.878088176304388,2.057653453394778,68.31668023212994,38.11361324558963,2.4135919452252943,9,-1.4349937438964844,2.120006561279297,-7.984996795654297,-7.984996795654297,9.19000244140625,1,0.03938439326479393,-1.2836952345910146,83.06999969482422,1.2032108688113257,82.87000274658203,1.0901643444980864,82.13999938964844,0.03938439326479393
1283,2012-09-12,82.54000091552734,83.27999877929688,81.94999694824219,83.06999969482422,250400.0,0.00024241727187002127,1.8000128495478565,2.6499332443257675,50.15511239731496,34.77340514758809,-1.8550779449698211,-0.2619191523531583,-5.136869292984315,-4.295136419486738,16.445759356786734,1.3300018310546875,-3.117314851658037,0.6115005493164034,-4.009906098118051,5.232907196750858,-1.699202774400817,2.9222038730336237,1.5410373929435082,62.38806446029533,27.474329062006227,2.310703323717224,9,-1.4549980163574219,2.1000022888183594,-6.685001373291016,-6.685001373291016,5.8899993896484375,2,0.045311337803316754,1.947367364352758,82.5199966430664,-1.2836952345910146,83.06999969482422,1.2032108688113257,82.87000274658203,0.045311337803316754
1284,2012-09-13,84.5,84.83000183105469,81.80000305175781,82.98999786376953,448300.0,0.023746051159831527,1.7926181410344306,-2.849067196406979,70.78999836626447,40.477623284634255,-3.305128649124711,-2.3685582230098703,-7.1184295864689915,-6.384423571617091,16.059696139965734,3.029998779296875,-2.4528969358430857,2.5874996185302734,-1.9937980409702902,7.168797278030837,0.2968507887799916,4.878148448280555,-6.129997253417969,90.43474222632071,49.00976766002838,2.290648829750285,9,-2.8199996948242188,-0.8149986267089844,-6.954998016357422,-6.954998016357422,0.7300033569335938,3,0.017396464150332802,1.8000128495478565,82.54000091552734,1.947367364352758,82.5199966430664,-1.2836952345910146,83.06999969482422,0.017396464150332802
1285,2012-09-14,88.56999969482422,89.77999877929688,84.4000015258789,84.43000030517578,1024400.0,0.048165676861825046,-1.5619053155120235,2.7417175713296853,79.47404586661554,46.79345149425431,-6.584543843544324,-6.643719745664185,-11.137351094375674,-10.55257506189794,15.721447140653726,5.379997253417969,-1.82790070297915,6.571499252319342,1.5559474666303288,11.587051038008354,4.063723359474835,9.079275145163848,-10.070796966552734,84.83709608644358,37.65735411209805,2.507775892844503,9,-4.180000305175781,-4.494998931884766,-11.02499771118164,-11.02499771118164,-2.9599990844726562,4,-0.04233939271673204,1.7926181410344306,84.5,1.8000128495478565,82.54000091552734,1.947367364352758,82.5199966430664,-0.04233939271673204
1286,2012-09-17,88.52999877929688,89.9800033569336,87.36000061035156,89.9800033569336,401900.0,-0.0004516305257442621,2.6137854831496146,-0.35024270323862317,86.48646026076985,52.939115402096014,-5.745696372466725,-6.684982340252361,-10.975727454743435,-10.667840022141093,15.36297052424569,2.6200027465820312,-1.1068294201415512,6.365498352050778,0.7219554979585752,12.009041206142982,3.543726925004677,9.18726977909688,-9.57956420898438,82.27378333079953,28.55768241831106,2.8217714270461007,9,-3.6599960327148438,-4.3549957275390625,-10.984996795654297,-10.984996795654297,-3.029998779296875,0,-0.015587905483408715,-1.5619053155120235,88.56999969482422,1.7926181410344306,84.5,1.8000128495478565,82.54000091552734,-0.015587905483408715
1287,2012-09-18,88.26000213623047,88.9000015258789,87.68000030517578,87.68000030517578,375200.0,-0.0030497757459536645,-3.2068874799400175,-0.4,84.6692584825765,59.03249186513105,-4.787750730603719,-6.4628057451852925,-10.493504499310873,-10.570626020204017,15.344949536208457,1.220001220703125,-0.33544180011300284,5.915501785278323,-0.26707289525414524,12.098076465810792,2.824214445012089,9.006789125544557,-8.647793438720711,78.97309099591575,18.988084211499668,3.091287340266235,9,-3.045001983642578,-4.084999084472656,-10.71500015258789,-10.71500015258789,-3.2600021362304688,1,0.022886886405786733,2.6137854831496146,88.52999877929688,-1.5619053155120235,88.56999969482422,1.7926181410344306,84.5,0.022886886405786733
1288,2012-09-19,88.68000030517578,89.41999816894531,87.6500015258789,87.9800033569336,388600.0,0.004758646711757741,-1.6029350716377386,1.2068874799400173,87.25867997970994,65.26400443778766,-4.276330128780373,-6.818930619605055,-10.61884007502043,-11.200720455018157,15.525082058622818,1.7699966430664062,0.45115690350667137,6.072999954223633,-0.7193675192689852,12.86536742771625,2.676816217477324,9.469183690969942,-8.445723928100591,84.10754274745865,17.211305653442864,3.3961837367463095,9,-3.0,-4.504997253417969,-11.134998321533203,-11.134998321533203,-4.3600006103515625,2,0.03416778043380342,-3.2068874799400175,88.26000213623047,2.6137854831496146,88.52999877929688,-1.5619053155120235,88.56999969482422,0.03416778043380342
1289,2012-09-20,86.0199966430664,87.87000274658203,85.06999969482422,87.87000274658203,458200.0,-0.029995530592641706,2.0270203394863167,-2.6428773841961855,72.2472414076006,68.85660746136531,-1.1265366831740664,-4.0922984641100015,-7.686429143516023,-8.798591690433028,15.529656034014982,3.6100006103515625,1.0397932401982644,3.237496566772464,-3.723603580179315,10.198596713724243,-0.24305350670341852,6.718046640248346,-5.20097664719971,29.03216103212822,-41.684721714669976,3.480550073475887,9,-0.12999343872070312,-1.8449935913085938,-8.394994735717773,-8.474994659423828,-2.4199981689453125,3,0.028016783959077696,-1.6029350716377386,88.68000030517578,-3.2068874799400175,88.26000213623047,2.6137854831496146,88.52999877929688,0.028016783959077696
1290,2012-09-21,83.12999725341797,86.19000244140625,82.54000091552734,84.44999694824219,1047400.0,-0.0335968321603205,-1.9200101318668574,0.7135109945398459,59.88856411431252,70.74052341924963,2.016251789642638,-1.0489436783103088,-4.546829896655154,-6.227404962979463,15.722365139675592,3.6500015258789062,1.7031771360194625,0.21599731445311932,-6.662427396231806,7.094422025138044,-3.223215040889343,3.655209669795582,-1.7613182558872609,7.93005570276545,-64.22600231676039,3.4392123553424603,9,2.7600059509277344,1.0450057983398438,-2.3524951934814453,-5.584995269775391,0.8400039672851562,4,0.025261712653662727,2.0270203394863167,86.0199966430664,-1.6029350716377386,88.68000030517578,-3.2068874799400175,88.26000213623047,0.025261712653662727
1291,2012-09-24,82.19999694824219,83.48999786376953,81.63999938964844,82.0999984741211,560100.0,-0.011187301045382236,-2.6274599268473295,-0.07575643730312401,54.325823095802036,71.69946488566295,3.1400766125323116,0.015753967737552443,-3.4354318563494246,-5.597238776447355,15.961805158745035,1.8499984741210938,2.2023178134502643,-0.7990028381347685,-7.5933248632858295,5.9953191870162925,-4.196163850710306,2.598158174440769,7.780006408691406,7.197913193559143,-60.77763480862174,3.397161012575532,9,3.610004425048828,1.975006103515625,-0.007495880126953125,-4.654994964599609,4.150001525878906,0,0.041484231006194694,-1.9200101318668574,83.12999725341797,2.0270203394863167,86.0199966430664,-1.6029350716377386,88.68000030517578,0.041484231006194694
1292,2012-09-25,81.08000183105469,83.16999816894531,80.87999725341797,82.94000244140625,512000.0,-0.013625245240492023,-1.0265407259371286,-18.60028992141604,53.33700846050746,72.05300889268432,4.508437867557149,1.3407425462931712,-2.0620737178999775,-4.729312342803993,16.392288059404066,2.2900009155273438,2.4973702858621607,-2.005498123168948,-8.646535660320836,4.63553941398294,-5.326016891744885,1.3150206454069888,8.7332014465332,2.341973725940385,-65.53392877320161,3.3205187685759414,9,4.349998474121094,3.095001220703125,1.4850006103515625,-3.5349998474121094,-2.160003662109375,1,0.054514036373052965,-2.6274599268473295,82.19999694824219,-1.9200101318668574,83.12999725341797,2.0270203394863167,86.0199966430664,0.054514036373052965
1293,2012-09-26,80.2699966430664,81.62999725341797,79.54000091552734,81.2699966430664,492600.0,-0.009990196962206266,1.4302265751139973,0.537634232179627,44.39111548848932,69.11979968404263,5.545778168175417,2.34335043089402,-0.9503463202105706,-4.16012320090141,16.722331934676923,2.089996337890625,2.7253507616130577,-2.8615032196044865,-9.405633907924127,3.682627468715154,-6.1335685637643,0.4105621245553266,9.185878393554688,8.763452185779839,-55.02744844909106,3.272065344159817,9,4.4900054931640625,3.9050064086914062,1.682504653930664,-2.724994659423828,-2.0199966430664062,2,0.05892616861523403,-1.0265407259371286,81.08000183105469,-2.6274599268473295,82.19999694824219,-1.9200101318668574,83.12999725341797,0.05892616861523403
1294,2012-09-27,81.93000030517578,82.16000366210938,79.62000274658203,80.87000274658203,425800.0,0.02068025079770286,2.3420970737338753,-1.05999755859375,47.32953944482302,65.54818785939902,3.892187373258551,0.9610192048428985,-2.340500986883171,-6.002160936871746,17.222346715113577,2.5400009155273438,3.008692243553668,-1.3464996337890653,-7.631362154913589,4.938362887335458,-4.488930894351327,1.7959316267731964,6.930922284179687,35.93983219924991,-23.717358970828258,3.142431260562259,9,2.8300018310546875,2.2450027465820312,-0.37249755859375,-4.384998321533203,-2.160003662109375,3,0.029171236186330773,1.4302265751139973,80.2699966430664,-1.0265407259371286,81.08000183105469,-2.6274599268473295,82.19999694824219,0.029171236186330773
1295,2012-09-28,82.55000305175781,83.33999633789062,81.93000030517578,81.97000122070312,627400.0,0.007567469111102509,-3.2726915429786843,0.5471727989865838,48.557168979969255,61.33382216153229,2.6020820203669786,0.6450170965074307,-2.729144972668422,-6.77625440330128,17.931877226197475,1.4099960327148438,3.2694926153207575,-0.8984970092773494,-6.884428068225162,5.087434049670463,-3.891462538751256,2.094468520196557,5.751664237167972,76.20264460128175,18.909977276381767,2.9929655294739033,9,1.9299964904785156,1.625,-1.1875019073486328,-5.005001068115234,-5.410003662109375,4,0.012719507977545952,2.3420970737338753,81.93000030517578,1.4302265751139973,80.2699966430664,-1.0265407259371286,81.08000183105469,0.012719507977545952
1296,2012-10-01,84.94999694824219,85.55999755859375,82.5,84.30000305175781,909500.0,0.029073213903815454,2.2727332071284025,1.120675593907027,56.114745770716574,58.16109852688118,-0.4013452609509329,-1.4040279658545955,-4.870602240688868,-9.143746002413408,18.645011330929695,3.05999755859375,3.2084826858260413,1.232997131347659,-4.498657952864093,6.964652215559411,-1.632830410758217,4.098824673453535,2.8259703582796902,89.86709384540708,32.56567020560141,2.8658275421058743,10,-0.4699974060058594,-0.774993896484375,-4.059995651245117,-7.404994964599609,-9.469993591308594,0,-0.011536147883985826,-3.2726915429786843,82.55000305175781,2.3420970737338753,81.93000030517578,1.4302265751139973,80.2699966430664,-0.011536147883985826
1297,2012-10-02,85.37000274658203,86.38999938964844,84.95999908447266,85.19999694824219,570800.0,0.004944153189266665,-3.399990609998005,0.26154983802056436,56.98076278873696,54.79688550566197,-1.4241761367482297,-1.531606402325906,-4.944811829523502,-9.531990012621023,19.385272494545973,1.44000244140625,2.578161862606777,1.4175029754638615,-4.170536340736518,7.005542291664241,-1.3765166826363213,4.211522633564044,1.9118065764801742,85.10953474048358,27.276233311543535,2.79401965810019,10,-1.6650009155273438,-1.1949996948242188,-4.615001678466797,-7.825000762939453,-9.050003051757812,1,0.011479392011362055,2.2727332071284025,84.94999694824219,-3.2726915429786843,82.55000305175781,2.3420970737338753,81.93000030517578,0.011479392011362055
1298,2012-10-03,86.26000213623047,86.37000274658203,85.0199966430664,86.1500015258789,513700.0,0.010425200433580528,7.181809774818514,0.6470403446573622,54.58333780368063,52.83422954967086,-3.0100961591227815,-2.0220067971115157,-5.431890819076131,-10.368922294212638,20.01813042950903,1.350006103515625,1.853768800788501,1.9880023956298771,-3.34196357141505,7.317968362674804,-0.6769805878925865,4.652985379152341,0.5572986823796384,98.07980328097936,42.53747085199143,2.6649829835224623,10,-3.295001983642578,-2.0849990844726562,-5.75,-8.71500015258789,-11.200004577636719,2,-0.08509162746939292,-3.399990609998005,85.37000274658203,2.2727332071284025,84.94999694824219,-3.2726915429786843,82.55000305175781,-0.08509162746939292
1299,2012-10-04,87.94999694824219,88.08999633789062,86.43000030517578,86.94999694824219,512100.0,0.019591870741467288,1.5937462747061488,9.090858648911084,48.15694780668511,51.530716626601155,-4.914323414479412,-3.430286039835579,-6.688118702967387,-11.960995035124398,20.46318430782818,1.8299942016601562,1.1579876575047194,3.3874973297119197,-2.0846327496944923,8.859627409118332,0.6514322900087137,6.123562369415126,-8.409996032714844,97.72728117185594,43.994848484027,2.736065039703207,10,-4.134998321533203,-3.774993896484375,-7.472496032714844,-10.40499496459961,-14.039993286132812,3,-0.11028990659261251,7.181809774818514,86.26000213623047,-3.399990609998005,85.37000274658203,2.2727332071284025,84.94999694824219,-0.11028990659261251
1300,2012-10-05,87.93000030517578,89.08000183105469,87.70999908447266,88.0,718300.0,-0.0002273637721462718,-4.3725372866396395,-0.06999969482421875,48.21428976902457,50.85165736807032,-4.62858818273682,-3.174530148986605,-6.33235160025049,-11.845711268465962,20.9025158788391,1.3700027465820312,0.33296477849329165,3.1145008087158175,-2.4943328739032324,8.723334491334867,0.3100839674062854,5.9189176500253495,-8.218999481201166,82.52277802642229,31.062197464301498,2.8044168413095263,10,-3.6199989318847656,-3.7549972534179688,-7.529998779296875,-10.384998321533203,-15.290000915527344,4,-0.09280113310347682,1.5937462747061488,87.94999694824219,7.181809774818514,86.26000213623047,-3.399990609998005,85.37000274658203,-0.09280113310347682
1301,2012-10-08,86.80000305175781,88.08000183105469,86.05000305175781,87.19000244140625,821600.0,-0.012851100301331964,-1.1481475501158538,5.571444141689374,45.86636632939205,50.02158602016861,-3.1038643453946833,-1.8453758925764845,-4.952096950874122,-10.652695505789794,21.020053477092254,2.029998779296875,-0.1938274058270224,1.7980033874511747,-3.8145044698248824,7.410511244727232,-1.0082505411868539,4.604257316089203,-6.714242187499991,44.660260695496625,-3.183019435289495,2.806253928638031,10,-2.490001678466797,-2.545001983642578,-6.877500534057617,-9.255001068115234,-12.350006103515625,0,-0.11129036085804311,-4.3725372866396395,87.93000030517578,1.5937462747061488,87.94999694824219,7.181809774818514,86.26000213623047,-0.11129036085804311
1302,2012-10-09,85.7699966430664,88.08999633789062,85.61000061035156,86.26000213623047,576500.0,-0.011866432862648879,-5.123464697460628,1.2564263077585196,42.03611663491581,49.759919480882665,-1.4959328843525128,-0.5896344250470236,-3.494563645343675,-9.510572212889372,21.209170933898854,2.4799957275390625,-0.33468794112334876,0.6054969787597599,-4.891440283118442,6.102434240637962,-2.142971652179341,3.353965609698861,-5.324466140136707,18.47288279874397,-23.75944307928825,2.748468630939102,10,-1.4199943542480469,-1.2799949645996094,-5.847494125366211,-8.224994659423828,-10.339996337890625,1,-0.11997194460616378,-1.1481475501158538,86.80000305175781,-4.3725372866396395,87.93000030517578,1.5937462747061488,87.94999694824219,-0.11997194460616378
1303,2012-10-10,86.27999877929688,86.75,84.91999816894531,85.7300033569336,475800.0,0.005946160151467206,1.456381818461113,-1.1224270544639243,50.806458101521095,50.146243776071344,-1.1887748832081684,-0.8485864926164197,-3.4594588898677614,-9.904992295183618,21.225570940397283,1.8300018310546875,-0.2575850329915994,0.9284992218017578,-4.445600103118565,6.302598546722081,-1.7585504406584107,3.6155488842619263,-5.489089423242177,32.69229358471188,-10.746700566928055,2.6870496624601614,10,-0.7749977111816406,-1.5199966430664062,-7.004997253417969,-8.734996795654297,-11.319999694824219,2,-0.11543809950612316,-5.123464697460628,85.7699966430664,-1.1481475501158538,86.80000305175781,-4.3725372866396395,87.93000030517578,-0.11543809950612316
1304,2012-10-11,85.97000122070312,87.23999786376953,84.47000122070312,87.19000244140625,288200.0,-0.003592924930223007,3.1969898389725686,-2.218202499687886,60.48745854968262,51.47183150603949,-0.27428031861353475,-0.44566284816978907,-2.555130767291999,-9.530019144959823,20.845166240278225,2.7699966430664062,-0.05616722786334094,0.5450016021728459,-4.82026543907547,5.910268643421162,-2.1376319184513193,3.227635122797011,-4.847528165648427,32.53795664650918,-14.756823698668953,2.682633520624159,10,-0.18000030517578125,-1.2099990844726562,-6.857500076293945,-8.424999237060547,-10.760002136230469,3,-0.1269047750051916,1.456381818461113,86.27999877929688,-5.123464697460628,85.7699966430664,-1.1481475501158538,86.80000305175781,-0.1269047750051916
1305,2012-10-12,84.81999969482422,86.02999877929688,84.33000183105469,85.83000183105469,168700.0,-0.013376776893681885,1.4113499737569732,0.8278697751206944,59.52035733949303,51.85023279145909,1.3763171738369806,0.4310958932288145,-0.8441459079867144,-8.330011149484932,19.2635163655401,1.6999969482421875,0.4113475737711809,-0.41749992370606037,-5.578197631357355,4.743197783945234,-2.9978487775317006,2.16284893011958,-3.3792254887295172,13.03187711787026,-37.71000363681079,2.5803488538256465,10,1.8850021362304688,-0.05999755859375,-5.704998016357422,-7.274997711181641,-9.419998168945312,4,-0.12862527790577882,3.1969898389725686,85.97000122070312,1.456381818461113,86.27999877929688,-5.123464697460628,85.7699966430664,-0.12862527790577882
1306,2012-10-15,87.1500015258789,87.27999877929688,84.91999816894531,86.0,254200.0,0.027469958022139362,2.3475280151073257,-1.1386129639001987,70.27386809054767,53.32724449166028,-0.6803407146464338,-2.116085599096678,-3.095488242693449,-10.600261064961657,17.69826004623556,2.4599990844726562,0.8005083581070238,1.981501770019534,-3.0285449183297573,6.991548458368825,-0.5235215741551116,4.48652511419418,-5.403658214785807,75.00010145486273,17.386780253679632,2.5050233441746483,10,-0.44499969482421875,-2.3899993896484375,-7.844999313354492,-9.604999542236328,-13.050003051757812,0,-0.1664945712240954,1.4113499737569732,84.81999969482422,3.1969898389725686,85.97000122070312,1.456381818461113,86.27999877929688,-0.1664945712240954
1307,2012-10-16,90.27999877929688,90.52999877929688,87.20999908447266,87.2300033569336,620200.0,0.03591505678274176,-1.1488643574403785,2.652166413459561,78.94737306590005,56.034359520795775,-3.3979402906921337,-5.361897736321154,-6.216507908208598,-13.621361523102081,16.365267329210866,3.3799972534179688,1.2407863253366997,5.0104991912841825,-0.33235069124107497,10.35334907380944,2.339074250021554,7.681924132546811,-8.240309127405311,95.96773995072886,30.84611292639684,2.6714249412626287,10,-2.8499984741210938,-5.244998931884766,-7.73249626159668,-12.734996795654297,-16.029998779296875,1,-0.17534339881587202,2.3475280151073257,87.1500015258789,1.4113499737569732,84.81999969482422,3.1969898389725686,85.97000122070312,-0.17534339881587202
1308,2012-10-17,91.70999908447266,92.66999816894531,89.75,90.47000122070312,717000.0,0.015839613696402743,-1.1791028630153755,0.4065572868331461,78.66354096976505,59.42398098336021,-4.440527558710329,-6.907405406114904,-7.712607070479791,-14.933044109213569,15.022196156469542,2.9199981689453125,1.3942058877627517,6.288999557495117,0.3955029256366487,12.182496189353586,3.342251241565876,9.235747873424359,-9.160890884936777,88.48921455623251,18.86347963681486,2.9467483159292374,10,-3.2099990844726562,-5.604999542236328,-8.847496032714844,-14.164997100830078,-18.12000274658203,2,-0.177516071767721,-1.1488643574403785,90.27999877929688,2.3475280151073257,87.1500015258789,1.4113499737569732,84.81999969482422,-0.177516071767721
1309,2012-10-18,88.43000030517578,90.70999908447266,86.69999694824219,90.54000091552734,997500.0,-0.03576489817948547,2.2734752091079513,-1.7016163269324243,64.90871999068378,61.27891767465569,-1.2128209748819216,-3.6233698166782204,-4.440825176455377,-11.543019072200451,14.338003922117377,5.010002136230469,1.435694266886287,2.888500595092779,-3.1532500986740075,8.930251288859566,-0.1323747517906213,5.9093759419761795,-5.071220908087142,49.1606747534625,-18.82210116842147,3.0208753468833938,10,0.06999969482421875,-2.325000762939453,-5.567497253417969,-10.884998321533203,-17.449996948242188,3,-0.15232388526764185,-1.1791028630153755,91.70999908447266,-1.1488643574403785,90.27999877929688,2.3475280151073257,87.1500015258789,-0.15232388526764185
1310,2012-10-19,85.2300033569336,88.2300033569336,84.76000213623047,87.2699966430664,452000.0,-0.03618677979417462,-1.3288632185850269,0.9668211829535511,50.6822769359127,61.81401885315798,1.7476930150033354,-0.27192052941848033,-1.2834974771394343,-8.245217617592289,14.358751082459753,3.6699981689453125,1.4084182046766216,-0.416496658325201,-6.353876090267292,5.52088277361689,-3.3851863742962394,2.5521930576458374,-1.1263264580964147,5.941864177418717,-56.8241989132195,2.968689715971045,10,3.2699966430664062,0.8749961853027344,-2.5475025177001953,-7.685001373291016,-13.870002746582031,4,-0.11756428344251368,2.2734752091079513,88.43000030517578,-1.1791028630153755,91.70999908447266,-1.1488643574403785,90.27999877929688,-0.11756428344251368
1311,2012-10-22,85.61000061035156,86.7300033569336,84.75,86.33999633789062,300100.0,0.004458491592762126,1.6225040420371868,0.3578422206099048,50.585932625105556,62.763998407623504,1.3199488773029344,-0.4040668924287303,-1.703917672037278,-8.46736463619871,14.702707252771157,1.9800033569335938,1.4067943496537652,-0.20699958801269247,-5.919235697893157,5.505236521867772,-3.0631176429529177,2.6491184669275327,7.05999755859375,10.858596075484785,-47.05367569346234,2.85611805494023,10,2.8899993896484375,0.4949989318847656,-1.3775005340576172,-8.064998626708984,-13.660003662109375,0,-0.11926175694055663,-1.3288632185850269,85.2300033569336,2.2734752091079513,88.43000030517578,-1.1791028630153755,91.70999908447266,-0.11926175694055663
1312,2012-10-23,85.5,86.0199966430664,84.2699966430664,85.26000213623047,264200.0,-0.0012849037445078482,1.7343939059789832,-0.3287661211095086,48.07105952208982,62.46006523213114,1.5506949516135364,0.05696800755943343,-1.6370963035562625,-8.16549891947568,15.273007096772806,1.75,1.3928832769296946,-0.5380001068115234,-5.803084960119861,4.727084746496814,-3.1705425334656923,2.0945423198426454,7.011598205566401,14.642894446437573,-36.61092905631106,2.6325424266541684,10,2.9699974060058594,0.6049995422363281,-0.9774971008300781,-7.954998016357422,-13.199996948242188,1,-0.13333335117987022,1.6225040420371868,85.61000061035156,-1.3288632185850269,85.2300033569336,2.2734752091079513,88.43000030517578,-0.13333335117987022
1313,2012-10-24,85.0,86.95999908447266,84.5199966430664,86.80999755859375,251600.0,-0.005847953216374324,1.3127978536458371,-7.541723622723082,42.03134029253028,60.40938542578088,2.0674469855679973,0.9797283177814506,-1.1631198587951985,-7.45926498810249,16.432390078971476,2.44000244140625,1.4996079656430794,-1.2745002746582088,-5.825133466243145,3.276132916926727,-3.549816870450684,1.0008163211342662,7.1819341430664,11.335451555732469,-32.633643405406865,2.2753165957924693,10,3.4699974060058594,1.1049995422363281,-0.30499839782714844,-7.454998016357422,-11.900001525878906,2,-0.1264705882352941,1.7343939059789832,85.5,1.6225040420371868,85.61000061035156,-1.3288632185850269,85.2300033569336,-0.1264705882352941
1314,2012-10-25,84.31999969482422,86.45999908447266,83.80000305175781,85.80000305175781,199200.0,-0.008000003590303284,-1.111110774717606,0.8176825155960209,40.584243726742685,58.30537280214196,2.781260015398175,1.9478281377511735,-0.5091993927971288,-6.64849975790689,17.38220795358427,2.6599960327148438,1.7629350361921468,-2.074000549316409,-6.254759339379987,2.106758240747169,-4.164379944348198,0.016378845715379953,7.545456948242176,11.738072398299144,-26.22426546711104,2.090379395031791,10,3.9150009155273438,1.7849998474121094,0.6075019836425781,-6.774997711181641,-8.870002746582031,3,-0.12725336095550566,1.3127978536458371,85.0,1.7343939059789832,85.5,1.6225040420371868,85.61000061035156,-0.12725336095550566
1315,2012-10-26,83.5999984741211,85.51000213623047,83.4800033569336,84.62000274658203,513800.0,-0.008538913938674009,-2.222234332425068,0.6891905127663194,41.47120412247535,55.10507680568948,3.6989934759748735,2.8991675061078865,0.11037486137182384,-5.821350174878958,17.956393077865,2.029998779296875,1.7789470699284067,-2.846501541137698,-6.846476310657394,1.1534732283819977,-4.846488925897546,-0.8465141563778502,7.781530953466785,3.4481397847104995,-32.27620866931968,1.9999873847598448,10,4.475002288818359,2.5050010681152344,1.432504653930664,-6.054996490478516,-10.510002136230469,4,-0.15095688214748115,-1.111110774717606,84.31999969482422,1.3127978536458371,85.0,1.7343939059789832,85.5,-0.15095688214748115
1316,2012-10-31,83.97000122070312,85.0,83.06999969482422,85.0,601000.0,0.004425870255207798,2.747577849545199,1.0097984950708334,45.02763653561389,51.33621719121324,3.163104525652656,2.584489654023514,-0.30495580307430714,-6.061485278945753,17.84350405481161,1.9300003051757812,1.662987138405967,-2.427499008178714,-6.527423179834827,1.6724251634773992,-4.47746109400677,-0.3775369223506573,6.779406121232412,23.13628964245788,-14.160109270348482,2.0499620858280587,10,3.8999977111816406,2.134998321533203,1.0625019073486328,-6.424999237060547,-9.090003967285156,2,-0.1501726858048743,-2.222234332425068,83.5999984741211,-1.111110774717606,84.31999969482422,1.3127978536458371,85.0,-0.1501726858048743
1317,2012-11-01,86.3499984741211,87.66000366210938,83.31999969482422,84.23999786376953,716400.0,0.028343422875063196,-1.1974720609424918,-2.0485467097271193,50.17526218650036,48.17085288196159,0.18663828136958216,0.29689773586136425,-2.6858290527761994,-8.290389285490363,17.791851514526762,4.340003967285156,1.7086659417927024,-0.09650154113769815,-4.168046761129759,3.9750436788543624,-2.1322741511337284,1.9392710688583321,3.631468103103316,71.45960662942285,32.19363034875687,2.0357726099960303,11,0.5400009155273438,-0.24499893188476562,-1.3574962615966797,-8.804996490478516,-10.360000610351562,3,-0.1667631937503109,2.747577849545199,83.97000122070312,-2.222234332425068,83.5999984741211,-1.111110774717606,84.31999969482422,-0.1667631937503109
1318,2012-11-02,78.91999816894531,82.0,77.25,81.5199966430664,2392900.0,-0.08604517008072143,1.6685354369857934,-1.2322264085449195,36.98781099151163,45.06852965983136,6.27105119669109,7.5351390340838975,4.696592693443421,-0.7239824957620158,17.48161049808204,9.099998474121094,1.1735706226811402,-7.159501647949213,-12.444290105484825,-1.8747131904136012,-9.801895876717012,-4.517107419181414,10.370321720039072,16.04224381806722,-23.080277299417325,2.6423942287678046,11,3.8200035095214844,6.040000915527344,5.882503509521484,-1.3749961853027344,0.5400009155273438,4,-0.08388235264547228,-1.1974720609424918,86.3499984741211,2.747577849545199,83.97000122070312,-2.222234332425068,83.5999984741211,-0.08388235264547228
1319,2012-11-05,78.25,78.5,77.08999633789062,78.3499984741211,303400.0,-0.008489586726941334,6.049991416963894,0.03846097415687805,37.65501422806477,43.62105602562604,5.973314877334644,7.843308097993869,5.339904727736311,0.10322299915739563,16.69440953889336,1.8300018310546875,0.07724637022974434,-7.344499969482428,-13.598096976828401,-1.0909029621364539,-10.471298473155414,-4.217701465809441,9.595481502306257,10.974483049330463,-30.149231030074926,3.12679850367299,11,4.125,6.629997253417969,6.217502593994141,-0.7049980163574219,1.2600021362304688,0,-0.0658147159856729,1.6685354369857934,78.91999816894531,-1.1974720609424918,86.3499984741211,2.747577849545199,83.97000122070312,-0.0658147159856729
1320,2012-11-06,79.7699966430664,79.94000244140625,78.19000244140625,78.55999755859375,391700.0,0.01942487722768571,1.258048955764583,-12.100175478751812,35.697658188769054,41.96680331047754,4.02012630941185,5.987628638136499,3.875132523800289,-1.2229454976252612,15.445550147774261,1.75,-1.1753815725098065,-5.41650314331055,-12.07985938570448,1.2468530990833813,-8.748181264507522,-2.084825022113577,6.569716936221667,25.354762990893814,-11.009431328011832,3.3316781211969686,11,2.6050033569335938,5.1100006103515625,4.697505950927734,-2.224994659423828,-1.30999755859375,1,-0.05415569608400772,6.049991416963894,78.25,1.6685354369857934,78.91999816894531,-1.1974720609424918,86.3499984741211,-0.05415569608400772
1321,2012-11-07,77.13999938964844,79.98999786376953,76.94999694824219,79.98999786376953,695900.0,-0.032969755097094766,1.1333351179879803,-2.3553724219247525,24.03160923006405,39.295753278030226,5.947775474498215,8.281408229083482,6.530932026787127,1.5738227421461914,14.959698013084028,3.0400009155273438,-2.1005284913515823,-7.563500213623044,-15.080197350440656,-0.04680307680543194,-11.32184878203185,-3.805151645214238,7.904753775843986,1.7740646339673822,-25.93324624930372,3.758348568408807,11,5.165000915527344,7.6699981689453125,7.187501907348633,0.4050025939941406,1.1500015258789062,2,-0.05250198449316157,1.258048955764583,79.7699966430664,6.049991416963894,78.25,1.6685354369857934,78.91999816894531,-0.05250198449316157
1322,2012-11-08,75.4800033569336,78.18000030517578,75.11000061035156,76.94000244140625,691200.0,-0.021519264270795424,-1.7909030063219806,0.51228065478979,18.21385388967883,36.64936589993562,6.746420718277079,9.624426660265485,8.235046655084801,3.3785788884172945,14.803506315584858,3.0699996948242188,-2.5461794237636894,-8.708996582031247,-17.25632320933269,-0.1616699547298026,-12.982659895681962,-4.435333268380532,8.26958881379879,5.370141935541023,-14.043545595842728,4.273663313650721,11,5.904998779296875,8.409996032714844,8.847497940063477,2.0649986267089844,3.089996337890625,3,-0.007949206105334783,1.1333351179879803,77.13999938964844,1.258048955764583,79.7699966430664,6.049991416963894,78.25,-0.007949206105334783
1323,2012-11-09,76.31999969482422,77.58999633789062,75.44999694824219,75.55000305175781,488600.0,0.011128726822101642,-3.4123296182977954,-0.5273952917200115,23.776503824612988,34.78183924414343,5.079887595549749,8.432322868881215,7.449839373481183,2.673729686350754,14.922034480891078,2.1399993896484375,-3.0503867340371897,-7.371000289916992,-16.54313857994707,1.8011380001130846,-11.957069434932023,-2.784931144901961,5.874465995039614,24.79507716167603,8.766446667453621,4.586069145015037,11,5.06500244140625,7.569999694824219,7.620002746582031,1.2250022888183594,2.5900039672851562,4,-0.0043239233801656285,-1.7909030063219806,75.4800033569336,1.1333351179879803,77.13999938964844,1.258048955764583,79.7699966430664,-0.0043239233801656285
1324,2012-11-12,75.05999755859375,77.6500015258789,75.04000091552734,76.9000015258789,410000.0,-0.01650946201872061,-1.7766004504595905,-2.3896259598711915,25.95741748975803,33.05808517384151,5.46268253487257,9.310416710873241,8.761434987656557,4.052545476833075,14.931433016649951,2.6100006103515625,-3.573901443120988,-8.085502243041987,-17.957925516250597,1.7869210301666243,-13.021713879646299,-3.149290606437674,5.8592644169578705,0.4039728362561382,-16.202420821273947,4.936211636604308,11,6.290004730224609,8.795001983642578,8.510004043579102,2.485004425048828,4.069999694824219,0,0.05861979308544685,-3.4123296182977954,76.31999969482422,-1.7909030063219806,75.4800033569336,1.1333351179879803,77.13999938964844,0.05861979308544685
1325,2012-11-13,73.91000366210938,74.66000366210938,72.54000091552734,74.55999755859375,925000.0,-0.015320995655331071,3.988205938319032,0.3532567907684525,23.31202994957357,30.6452399976148,5.6921962075905554,10.120011246835332,9.948143985567214,5.30709023014164,15.231430590438055,2.5199966430664062,-4.014352182911651,-8.68999633789062,-19.347304771516775,1.9673120957355366,-14.018650554703697,-3.3613421210775414,5.83340610143739,18.38930614468615,1.0122384787100138,5.328654216813077,11,6.189998626708984,8.694995880126953,10.084997177124023,3.634998321533203,5.25,1,0.07576780133474648,-1.7766004504595905,75.05999755859375,-3.4123296182977954,76.31999969482422,-1.7909030063219806,75.4800033569336,0.07576780133474648
1326,2012-11-14,72.63999938964844,74.19000244140625,72.18000030517578,73.9000015258789,605300.0,-0.017183117433831496,1.184780220008044,1.9384830273721771,22.140363751760248,27.530251282643682,5.795482218057046,10.80099877969542,11.225710922436335,6.694163007851628,15.172246388138042,2.0100021362304688,-4.456910525739673,-9.234500503540033,-20.543264218910437,2.0742632118303703,-14.888882361225242,-3.5801186458548244,5.662728604294443,7.6666514078776045,-9.640856609217394,5.654381857685203,11,4.450000762939453,9.78499984741211,11.602502822875977,4.905002593994141,5.8600006103515625,2,0.08012114184645203,3.988205938319032,73.91000366210938,-1.7766004504595905,75.05999755859375,-3.4123296182977954,76.31999969482422,0.08012114184645203
1327,2012-11-15,74.44999694824219,74.66000366210938,71.26000213623047,72.30000305175781,681200.0,0.024917367480755903,1.6459080437931934,-1.7063414693220145,28.3722633947731,26.572968216339405,2.3690869498611704,8.162759038281166,9.40964726996053,4.99538366536737,14.281499447195117,3.4000015258789062,-4.888991788809051,-6.633002853393549,-17.67750645630045,4.411500749513351,-12.155254654846999,-1.110751051940099,2.628185507947279,49.92167631783177,30.542691499152625,5.522251801453454,11,1.1750030517578125,7.515003204345703,9.832504272460938,3.0950050354003906,4.3300018310546875,3,0.051578295831962606,1.184780220008044,72.63999938964844,3.988205938319032,73.91000366210938,-1.7766004504595905,75.05999755859375,0.051578295831962606
1328,2012-11-16,75.43000030517578,75.66000366210938,73.48999786376953,74.22000122070312,861000.0,0.013163242405703546,1.598800316139083,0.5627918695263374,31.99675171174779,25.94427238119307,0.9409126573417268,6.219437181369756,8.460308461242391,4.145720956467088,12.700635774991959,2.1700057983398438,-5.475920347572767,-4.838999557495114,-14.945604024000446,5.267604909010217,-9.89230179074778,0.21430267575755124,0.48454608702188295,65.25819354068415,43.057388012912455,5.053302233252664,11,0.19499969482421875,6.534999847412109,8.990001678466797,2.115001678466797,2.9899978637695312,4,0.0416279912096591,1.6459080437931934,74.44999694824219,1.184780220008044,72.63999938964844,3.988205938319032,73.91000366210938,0.0416279912096591
1329,2012-11-19,74.95999908447266,76.43000030517578,74.80999755859375,76.08999633789062,451000.0,-0.006230958753832505,-1.2657376235774918,-0.933882734225742,32.3240508984522,25.569427126713418,1.000345998360956,5.93273227461512,8.882965038795035,4.682700541847851,12.205380020150907,1.6200027465820312,-6.456859868920574,-4.635500717163083,-14.234765164284369,4.9637637299582025,-9.435132940723719,0.16413150639755258,-3.6999969482421875,71.56669745972061,45.05254019071919,4.79963222356064,11,0.6650009155273438,7.005001068115234,10.172502517700195,2.585002899169922,3.4300003051757812,0,0.05269483225560667,1.598800316139083,75.43000030517578,1.6459080437931934,74.44999694824219,1.184780220008044,72.63999938964844,0.05269483225560667
1330,2012-11-20,75.20999908447266,75.94999694824219,74.87000274658203,75.94999694824219,359600.0,0.0033351121004987494,1.9189116740383327,0.6548669578896908,31.990115661318654,26.45370561907504,0.03965734961865053,5.158023875846041,8.564015482883491,4.508838084516839,12.389197552019404,1.0799942016601562,-6.4996366476721334,-3.884500503540039,-13.28951464317474,5.5205136360946625,-8.587007573357383,0.8180065662773046,-3.8465969848632824,76.40228911431109,47.41767743652754,4.702507069817348,11,-0.48999786376953125,6.755001068115234,10.06500244140625,2.335002899169922,2.19000244140625,1,0.05212070491508092,-1.2657376235774918,74.95999908447266,1.598800316139083,75.43000030517578,1.6459080437931934,74.44999694824219,0.05212070491508092
1331,2012-11-21,75.4000015258789,76.25,74.94000244140625,75.91999816894531,285500.0,0.0025262922978213087,1.2203342708434357,0.7027001948594228,25.25982358266606,27.23659114051807,-0.4728447398622251,4.38891676094849,8.299402254218194,4.4271886110145715,12.541654829012339,1.30999755859375,-6.537757712822454,-3.1839981079101562,-12.200278591868965,5.832282376048653,-7.692138349889561,1.3241421340692483,-3.935267462158208,80.07738599437461,54.13304083749927,4.508140241979402,11,-0.9449996948242188,6.564998626708984,10.332500457763672,2.145000457763672,3.1500015258789062,2,0.049867401328101524,1.9189116740383327,75.20999908447266,-1.2657376235774918,74.95999908447266,1.598800316139083,75.43000030517578,0.049867401328101524
1332,2012-11-23,74.0999984741211,76.37999725341797,73.8499984741211,76.19999694824219,352600.0,-0.017241419435669703,1.0569103421753707,4.038484675088399,34.93749377131165,28.476701134595697,0.6826013322185105,5.049985371358531,9.525881011856,5.758191017770741,12.995519427217816,2.529998779296875,-6.700070225159294,-3.9140010833740178,-12.521469614960594,4.693467448212559,-8.217735349167299,0.38973318241926336,-2.5359590855712923,20.748302850380952,-6.182206866006176,4.303734265793286,11,0.35500335693359375,7.865001678466797,11.632503509521484,3.6050033569335938,8.180000305175781,4,0.05937923908885878,1.2203342708434357,75.4000015258789,1.9189116740383327,75.20999908447266,-1.2657376235774918,74.95999908447266,0.05937923908885878
1333,2012-11-26,74.25,74.79000091552734,73.4000015258789,74.0,594000.0,0.0020243121318186397,1.0902217684109083,-0.11904770554875369,37.080099793296576,29.71255472387776,0.2325459949010451,4.2723741785920595,9.301937414864796,5.5851294900588755,13.238680569645572,1.3899993896484375,-6.325950815726074,-3.226499557495117,-11.324658015692492,4.871658900702258,-7.2755787865937975,0.8225796716035632,-2.5886413931176833,28.05276622317121,-0.859057681659678,4.049079229098686,11,-0.404998779296875,7.715000152587891,11.982500076293945,9.760002136230469,8.489997863769531,0,0.06101008456965484,1.0569103421753707,74.0999984741211,1.2203342708434357,75.4000015258789,1.9189116740383327,75.20999908447266,0.06101008456965484
1334,2012-11-27,73.58999633789062,74.79000091552734,72.25,74.5199966430664,618700.0,-0.008888938210227293,2.455762753208738,-3.720001220703125,28.864572010355516,30.32950384174242,0.7399108967883308,4.3081788062089,9.815618884476933,6.196126235759607,13.890074357475429,2.5400009155273438,-5.643221551938694,-3.3500030517578097,-10.945300405851455,4.245294302335836,-7.147651728804632,0.4476456252890131,-1.8332648970424401,32.44545348744844,2.9563014408204893,3.797648677046825,11,0.2550048828125,7.3950042724609375,13.712503433227539,11.930004119873047,9.200004577636719,1,0.06563394579988291,1.0902217684109083,74.25,1.0569103421753707,74.0999984741211,1.2203342708434357,75.4000015258789,0.06563394579988291
1335,2012-11-28,70.9800033569336,73.4000015258789,69.73000335693361,72.93000030517578,1975900.0,-0.03546668176165102,1.5397916567669214,2.096770224041609,28.904120970856226,31.08103242164197,3.2302730124288104,6.2443899236919265,12.114736150794386,8.754211436441565,14.93158977536056,3.859992980957017,-5.335709920038511,-5.328996276855463,-12.687819481948793,2.029826928237867,-9.008407879402128,-1.649584674308798,5.4499969482421875,18.79700973350999,-13.611413274228628,3.679411602546667,11,2.0999984741210938,8.0,16.32249641418457,14.539997100830078,11.639999389648438,2,0.10439554356531322,2.455762753208738,73.58999633789062,1.0902217684109083,74.25,1.0569103421753707,74.0999984741211,0.10439554356531322
1336,2012-11-29,71.36000061035156,72.79000091552734,71.05999755859375,72.0,1272700.0,0.005353581789889317,-1.7903156340367932,0.3282053288469815,34.53452387021093,31.765728030023958,2.960993784834514,5.134492967549193,11.423158746585145,8.35863777369272,16.191322032060228,1.80999755859375,-5.049664256193495,-4.318498992919928,-11.047452385032031,2.410454399192176,-7.682975688975986,-0.9540222968638687,4.9359997558593705,24.511259390473754,-10.849817335646478,3.364476696056052,11,1.720001220703125,7.335002899169922,15.942499160766602,14.15999984741211,12.069999694824219,3,0.08464126771113256,1.5397916567669214,70.9800033569336,2.455762753208738,73.58999633789062,1.0902217684109083,74.25,0.08464126771113256
1337,2012-11-30,71.94999694824219,72.05999755859375,70.86000061035156,71.37000274658203,684800.0,0.008267885830217425,2.000009536797734,-0.9062418043535274,33.28231503971429,31.90856839979801,2.2116584118502374,3.5946712399846774,10.53071808963064,7.801524751730696,16.684584538607776,1.1999969482421875,-4.561650948527529,-3.008502578735346,-7.7040145911402504,1.6870094336695587,-5.356258584937791,-0.6607465725329007,4.214683477783197,43.87341230112284,6.879382476971806,2.347756006202451,11,1.1300048828125,6.745006561279297,15.352502822875977,13.570003509521484,14.550003051757812,4,0.09173045703203275,-1.7903156340367932,71.36000061035156,1.5397916567669214,70.9800033569336,2.455762753208738,73.58999633789062,0.09173045703203275
1338,2012-12-03,72.30000305175781,72.75,71.37999725341797,71.61000061035156,529900.0,0.004864574264921817,-1.3825945042259875,1.1896712750424225,38.65134179426239,32.6116007215547,1.5320859234026472,2.8704522038488562,9.862559154038507,7.523016566297727,17.80973585548088,1.3700027465820312,-3.874161595866397,-2.3274967193603544,-6.773905614055138,2.1189121753344295,-4.5507011667077535,-0.10429227201295532,3.7359838328857364,50.79053230884273,8.789381341922109,2.2232044473473938,12,0.7549972534179688,6.395000457763672,14.987495422363281,13.21999740600586,13.989997863769531,0,0.13803589635251634,2.000009536797734,71.94999694824219,-1.7903156340367932,71.36000061035156,1.5397916567669214,70.9800033569336,0.13803589635251634
1339,2012-12-04,73.0999984741211,73.12999725341797,71.58000183105469,72.19999694824219,731300.0,0.011064943134104555,2.229160209490658,1.3043454223794781,46.57068233631209,34.23166368544286,0.4922705114248487,1.754819638040118,8.832900282291277,6.801174136671591,18.881411157746935,1.5499954223632812,-3.4230626194772924,-1.2700012207031222,-5.419693632833813,2.8796911914275682,-3.3448474267684674,0.804844985362223,2.809868739968252,91.82552584640582,44.902820908001324,2.074846206065346,12,-0.0449981689453125,5.595005035400391,14.1875,12.420001983642578,13.459999084472656,1,0.13187413941001913,-1.3825945042259875,72.30000305175781,2.000009536797734,71.94999694824219,-1.7903156340367932,71.36000061035156,0.13187413941001913
1340,2012-12-05,75.44999694824219,75.55999755859375,72.91000366210938,72.91000366210938,1024600.0,0.03214772261524801,-1.0866148827653324,2.8222099775357097,60.89991346644428,38.191673672529326,-2.0340010581788874,-0.9859676669602067,6.368977955859421,4.546342008658996,20.06294310067819,2.649993896484375,-3.0818351074835704,1.295997238159174,-2.0401857669137797,4.632180243232128,-0.37209426437729576,2.9640887406956438,0.33627298870403877,97.65955996221012,43.88046603923871,1.668091502536476,12,-2.3949966430664062,3.245006561279297,11.720003128051758,10.070003509521484,11.510002136230469,2,0.0972830253700383,2.229160209490658,73.0999984741211,-1.3825945042259875,72.30000305175781,2.000009536797734,71.94999694824219,0.0972830253700383
1341,2012-12-06,73.08999633789062,75.61000061035156,72.58999633789062,75.01000213623047,1615100.0,-0.03127900206504308,-1.068491969555641,-0.7559097926841722,44.94047483889719,39.30311601337216,-0.04038043000457492,1.112076526097212,8.615263714032238,6.957775516738394,20.98530609221138,3.0200042724609375,-2.7733605875813083,-0.8615032196044865,-3.914158278283182,2.191151839074209,-2.387830748943827,0.6648243097348541,2.575148267455347,46.947278474506575,-7.017381393795802,1.526327529339345,12,-0.4199943542480469,5.605007171630859,14.000003814697266,12.430004119873047,14.140007019042969,3,0.13038728808570133,-1.0866148827653324,75.44999694824219,2.229160209490658,73.0999984741211,-1.3825945042259875,72.30000305175781,0.13038728808570133
1342,2012-12-07,74.87999725341797,74.98999786376953,73.05000305175781,73.33999633789062,583000.0,0.024490368110736682,1.2045368833094192,-0.8020813879098304,48.070164730674335,40.52423433974747,-1.9088376190780707,-0.7643697519940531,6.766109673659798,5.27037570687456,21.453553278752597,1.9399948120117188,-2.42940842932137,0.9584980010986328,-2.0422605889490058,3.9592565911462714,-0.5418812939251865,2.458877296122452,0.7300033569335938,82.74225112051006,28.95836252121716,1.5003792950238202,12,-2.2099952697753906,3.8150062561035156,12.107501983642578,10.640003204345703,11.920005798339844,4,0.11418273725120276,-1.068491969555641,73.08999633789062,-1.0866148827653324,75.44999694824219,2.229160209490658,73.0999984741211,0.11418273725120276
1343,2012-12-10,75.98999786376953,76.23999786376953,74.06999969482422,74.06999969482422,596100.0,0.014823726643511614,-1.26041691501959,1.2467513165651891,53.45869315485981,43.25691446691461,-3.0687780539367253,-2.0030587565299243,5.634747516582735,4.296498836836804,21.741759521372327,2.1699981689453125,-1.9289206237832843,2.084998703002924,-0.863401741921237,5.033399147927085,0.6107984805408506,3.5591989254649974,-6.259994506835923,94.63518856572173,41.32025999798513,1.4742002224620803,12,-3.0049972534179688,-0.12499618530273438,10.507501602172852,9.53000259399414,11.720001220703125,0,0.13830770406221338,1.2045368833094192,74.87999725341797,-1.068491969555641,73.08999633789062,-1.0866148827653324,75.44999694824219,0.13830770406221338
1344,2012-12-11,79.45999908447266,80.3499984741211,76.20999908447266,76.8499984741211,1350600.0,0.045663920492851506,-1.1285347245376272,1.3593766142940023,61.733848306914815,46.9046619486989,-6.278841346860531,-5.403564962898471,2.1297509706079154,0.95575969412711,22.048813678841363,4.3600006103515625,-1.6096918811578007,5.3349998474121065,1.5003088407360394,9.169690854088174,3.41765434407408,7.252345350750133,-9.599795837402326,88.53093885769512,36.56103052876321,1.9173455033380333,12,-3.854999542236328,-4.4199981689453125,4.39000129699707,5.5,8.790000915527344,1,0.08595522161778302,-1.26041691501959,75.98999786376953,1.2045368833094192,74.87999725341797,-1.068491969555641,73.08999633789062,0.08595522161778302
1345,2012-12-12,79.51000213623047,81.83000183105469,79.27999877929688,81.0999984741211,904600.0,0.0006292858335508189,-1.4878041518731067,-0.6091938567311121,61.43572713177242,49.893684533316836,-5.578228875084648,-5.2834019247997475,2.0246245059852725,1.0112339500003884,21.87697046112299,2.5500030517578125,-1.3301628209892158,5.1050029754638615,0.5806339694894973,9.629371981438226,2.8428184724766794,7.367187478451044,-9.230207080078102,74.89179312132876,25.38354207551116,2.2621845029871803,12,-3.1650009155273438,-3.729999542236328,4.117496490478516,5.3699951171875,8.040000915527344,2,0.08866803210851382,-1.1285347245376272,79.45999908447266,-1.26041691501959,75.98999786376953,1.2045368833094192,74.87999725341797,0.08866803210851382
1346,2012-12-13,78.45999908447266,79.93000030517578,78.0199966430664,79.93000030517578,447200.0,-0.013205924079322306,1.5986422803047604,0.9245311990172933,62.30248394468948,53.118147744980746,-3.8165258628408623,-3.9790299327831065,2.9287956784448284,2.158965033280282,21.426467186087976,1.910003662109375,-0.8661571936315227,3.7639999389648438,-1.0234018649449013,8.551401742874589,1.3702990370099712,6.157700840919716,-7.487191621826156,61.617275454201035,8.121152626026685,2.393700901954872,12,-1.8549995422363281,-2.6799964904785156,5.167499542236328,6.4199981689453125,9.090003967285156,3,0.1083354588221268,-1.4878041518731067,79.51000213623047,-1.1285347245376272,79.45999908447266,-1.26041691501959,75.98999786376953,0.1083354588221268
1347,2012-12-14,78.29000091552734,78.7699966430664,77.33999633789062,78.51000213623047,376100.0,-0.0021666858390131383,2.864916694160343,0.14966057007619007,61.386700682129884,55.644298732521584,-2.9643552678792986,-3.6960987753300856,2.93443972328825,2.4648563326673525,20.629749267380166,1.4300003051757812,-0.16660750144276903,3.4020015716552763,-1.6448385292765977,8.44884167258715,0.8785815211893464,5.925421622121206,-6.665761790776358,54.381444059151384,-2.2367146280627495,2.523420050465937,12,-1.5849990844726562,-2.509998321533203,5.267498016357422,6.519996643066406,9.430000305175781,4,0.11419085881800228,1.5986422803047604,78.45999908447266,-1.4878041518731067,79.51000213623047,-1.1285347245376272,79.45999908447266,0.11419085881800228
1348,2012-12-17,78.56999969482422,78.5999984741211,77.5,78.48999786376953,443200.0,0.00357643091100468,14.71433242506812,-0.3636426688861146,64.34333344027382,57.6190377440729,-2.5271831723763967,-3.9303038651352296,2.4612600740629063,2.3433981234835812,20.202536610465984,1.0999984741210938,0.4435809036306466,3.5250003814697237,-1.781514145228556,8.831514908168003,0.871743118120591,6.178257644818856,-6.333414807695007,41.99287290005091,-16.952505155976,2.6532572633491376,12,-1.3600006103515625,-2.789997100830078,4.067501068115234,5.319999694824219,10.669998168945312,0,0.10474740217513001,2.864916694160343,78.29000091552734,1.5986422803047604,78.45999908447266,-1.4878041518731067,79.51000213623047,0.10474740217513001
1349,2012-12-18,78.91000366210938,80.0999984741211,78.41000366210938,78.83000183105469,564100.0,0.00432740191683556,-2.6739090773389944,1.0,76.27567336088138,59.32745551012145,-2.18627813039744,-4.173171078928121,1.873561222191583,2.1669583528866525,20.242606806918353,1.6899948120117188,1.091036432587103,3.667504119873044,-1.9126602763772098,9.247668516123298,0.8774219217479242,6.457586317998164,-6.097813758344628,34.966712771488865,-27.856842397384668,2.790082198125126,12,-1.7000045776367188,-3.1300010681152344,3.727497100830078,4.9799957275390625,8.759994506835938,1,0.11151938935454409,14.71433242506812,78.56999969482422,2.864916694160343,78.29000091552734,1.5986422803047604,78.45999908447266,0.11151938935454409
1350,2012-12-19,79.12999725341797,79.66000366210938,78.58000183105469,79.06999969482422,359300.0,0.0027879049689389923,-1.076940006162243,0.7499523173755483,76.02142158152797,62.78089403708043,-2.044353150062477,-4.305158233912863,1.4039668093037676,2.0606175230084744,20.28484244657791,1.0800018310546875,1.6756535715823873,3.691497802734375,-2.152975568094547,9.535971173563297,0.769261117319914,6.613734488148836,-5.776738634015828,64.85505543745974,-2.69847316686257,2.9222366854144632,12,-1.6899948120117188,-3.349994659423828,3.472503662109375,4.725002288818359,7.970001220703125,2,0.11525341922324017,-2.6739090773389944,78.91000366210938,14.71433242506812,78.56999969482422,2.864916694160343,78.29000091552734,0.11525341922324017
1351,2012-12-20,79.16000366210938,79.54000091552734,78.0,79.0199966430664,281700.0,0.00037920396477852947,2.422218454626372,2.3335452695829093,75.08699202444802,65.78276373638862,-1.2547282657682075,-4.257305877904145,1.1559907901834094,2.1063130155926757,20.36605838203438,1.5400009155273438,2.13357353355471,3.533504104614252,-2.543044575928576,9.61005278515708,0.49522976434283805,6.571778444885666,-5.298140450008077,65.9422433166832,-4.416364338366932,3.038274340271412,12,-1.2100028991699219,-3.3800010681152344,2.1924972534179688,3.444995880126953,6.459999084472656,3,0.10598786004938487,-1.076940006162243,79.12999725341797,-2.6739090773389944,78.91000366210938,14.71433242506812,78.56999969482422,0.10598786004938487
1352,2012-12-21,78.5,78.72000122070312,77.11000061035156,77.56999969482422,234400.0,-0.00833759009065449,1.3503611425134627,6.642526292845076,71.11714440440343,67.74481387522681,-0.03042570873813588,-3.4264389212308544,1.619066745795081,2.9301216351200736,19.978807978122305,2.0500030517578125,2.209363973784633,2.6535003662109347,-3.508350123654793,8.815350856076662,-0.42742487872193635,5.734425611143806,-4.160048470761495,46.488307115244766,-25.25722378031338,3.0809252449328643,12,0.5200004577636719,-2.7199974060058594,1.2574996948242188,3.924999237060547,9.900001525878906,4,0.11528666307971736,2.422218454626372,79.16000366210938,-1.076940006162243,79.12999725341797,-2.6739090773389944,78.91000366210938,0.11528666307971736
1353,2012-12-24,78.77999877929688,79.83000183105469,77.95999908447266,78.73999786376953,224000.0,0.0035668634305334734,-1.3375056624466537,0.04301172301205116,70.05648225924726,68.66955098104152,0.14187659051358992,-3.5306805056203103,1.1248922389416691,2.8681542161703533,19.580884258557013,1.8700027465820312,2.764226886240607,2.7069992065429744,-3.5401975313869656,8.954195944472914,-0.4165991624220027,5.8305975755079515,-3.9906442319494033,55.85282147459205,-12.801137805188745,3.1235983689649713,12,0.69000244140625,-2.9999961853027344,0.015001296997070312,3.1850013732910156,8.620002746582031,0,0.11348061157568412,1.3503611425134627,78.5,2.422218454626372,79.16000366210938,-1.076940006162243,79.12999725341797,0.11348061157568412
1354,2012-12-26,78.41999816894531,79.12999725341797,77.94999694824219,78.55999755859375,273100.0,-0.004569695556357001,-1.1851820455219768,-3.499904634751097,62.20212795301752,68.75470662784653,0.3786589797699378,-2.941064939748969,1.2721117204865635,3.4669039347853072,18.8208109458568,1.1800003051757812,3.174731267674815,2.1054985046386747,-4.110899506448732,8.321896515726081,-1.0027005009050214,5.213697510182371,-3.2082047845754147,48.16165333393172,-16.12833967280526,3.108199005543701,12,0.18500137329101562,-2.639995574951172,0.3750019073486328,3.545001983642578,7.709999084472656,2,0.13797500570599341,-1.3375056624466537,78.77999877929688,1.3503611425134627,78.5,2.422218454626372,79.16000366210938,0.13797500570599341
1355,2012-12-27,78.38999938964844,78.51000213623047,77.3499984741211,78.16000366210938,383600.0,-0.0003825399132533214,3.9361729757807935,-1.64283378746594,76.93087807714673,70.38008375367511,0.2604689088937562,-2.453243225639426,1.1216673550608363,3.7219340602866424,17.258272028502276,1.160003662109375,3.4380636807966454,1.7049999237060547,-4.037960367393907,7.447960214806017,-1.1664802218439263,4.576480069256036,-2.7811134984774526,47.058757531218795,-18.622546661723753,2.8714801455499823,12,0.21500015258789062,-2.609996795654297,0.4050006866455078,3.575000762939453,8.639999389648438,3,0.11838243209021271,-1.1851820455219768,78.41999816894531,-1.3375056624466537,78.77999877929688,1.3503611425134627,78.5,0.11838243209021271
1356,2012-12-28,77.4000015258789,77.91999816894531,77.05999755859375,77.44000244140625,342400.0,-0.012629134729911229,-1.3888612209000455,-0.17392025476016718,63.93806355347154,70.66356851715751,1.211718877442408,-1.0409104898800052,1.8408834504897413,4.675461861823436,15.562935391129695,1.3300018310546875,3.224372461718204,0.41300201416015625,-4.757645932209456,5.583649960529769,-2.172321959024643,2.9983259873449555,-1.417848678314897,12.274492522103175,-49.1316850065159,2.585323973184804,12,1.1799964904785156,-1.6199989318847656,0.9424991607666016,4.564998626708984,10.239997863769531,4,0.1253229555169837,3.9361729757807935,78.38999938964844,-1.1851820455219768,78.41999816894531,-1.3375056624466537,78.77999877929688,0.1253229555169837
1357,2012-12-31,78.55000305175781,79.11000061035156,76.45999908447266,76.7300033569336,379700.0,0.014857900558236992,-1.2457561641089965,-45.498950982262066,64.09693018018964,70.63619037714817,0.11452024198489141,-1.761412342397307,0.32697573650290224,3.4419770069487043,13.896405519751386,2.6500015258789062,3.028003932946831,1.2330032348632756,-3.3984153745351193,5.8644218442616705,-1.0827060698359219,3.548712539562473,-2.2169792651843636,62.017871332743205,4.616040008071984,2.315709304699201,12,-0.2700042724609375,-2.770000457763672,-0.34000205993652344,3.414997100830078,7.2899932861328125,0,0.0900063579904089,-1.3888612209000455,77.4000015258789,3.9361729757807935,78.38999938964844,-1.1851820455219768,78.41999816894531,0.0900063579904089
1358,2013-01-02,82.27999877929688,82.4000015258789,79.80999755859375,80.48999786376953,649000.0,0.04748562167567716,1.5517199908297221,0.9835171514686587,65.09635169696776,69.3940435256022,-3.39040591064834,-4.959681581397803,-3.7771864971930995,-0.3961663169542078,12.901840288848248,3.8499984741210938,2.981702919450427,4.463999176025396,-0.04023902738086349,8.968237379431656,2.2118800743222664,6.716118277728526,-5.819999694824219,97.97975257138746,42.67665279029036,2.2521191017031277,1,-2.8499984741210938,-6.214996337890625,-4.069997787475586,-0.3149986267089844,1.4500045776367188,2,0.07438019977367727,-1.2457561641089965,78.55000305175781,-1.3888612209000455,77.4000015258789,3.9361729757807935,78.38999938964844,0.07438019977367727
1359,2013-01-03,82.73999786376953,83.66999816894531,81.61000061035156,82.13999938964844,586800.0,0.00559065497444311,-1.4819307010327283,0.3351945068387471,66.56408065404648,68.34322786699315,-3.631922103363891,-4.912302723657604,-4.507981019230726,-0.9145152039526465,12.1828282211545,2.05999755859375,2.9898544244404093,4.441998291015622,-8.233396614798494e-05,8.884078915997392,2.220957978524737,6.663038603506507,-6.279998779296875,87.101242395736,32.8600751790121,2.2210403124908837,1,-2.674999237060547,-6.039997100830078,-4.834997177124023,-0.7749977111816406,1.2099990844726562,3,0.05632105127416143,1.5517199908297221,82.27999877929688,-1.2457561641089965,78.55000305175781,-1.3888612209000455,77.4000015258789,0.05632105127416143
1360,2013-01-04,82.79000091552734,83.54000091552734,81.58000183105469,82.79000091552734,540500.0,0.0006043395340684654,1.6133321126302083,0.0,74.74286760602678,68.3049918205019,-3.473423410483761,-4.621144767168289,-4.730620434895258,-1.0217326867377636,12.600531662789358,1.9599990844726562,2.9320140623657807,4.1250011444091825,-0.53390217191901,8.783904460737375,1.7955494862450934,6.454452802573272,-5.609001922607419,87.79476608654338,33.06201996878241,2.329451658164093,1,-2.7250022888183594,-6.090000152587891,-5.375,-0.8250007629394531,0.19000244140625,4,0.04034299191877655,-1.4819307010327283,82.73999786376953,1.5517199908297221,82.27999877929688,-1.2457561641089965,78.55000305175781,0.04034299191877655
1361,2013-01-07,82.62000274658203,82.97000122070312,81.45999908447266,82.43000030517578,326200.0,-0.0020533659507838697,2.393265554545922,100.0,74.74286760602678,68.7078499540156,-3.085481457259988,-3.900558935056665,-4.75104373275272,-0.9111570326502232,12.907930569243264,1.5100021362304688,2.667419547658284,3.4785026550293026,-0.704694049448662,7.661699359507267,1.3869043027903274,5.570101007268278,-4.790103836059572,85.43695484477196,29.393247849778106,2.0915983522389796,1,-2.555004119873047,-5.355003356933594,-6.590000152587891,-1.4200019836425781,0.3699951171875,0,0.053376856525186644,1.6133321126302083,82.79000091552734,-1.4819307010327283,82.73999786376953,1.5517199908297221,82.27999877929688,0.053376856525186644
1362,2013-01-08,83.43000030517578,84.12000274658203,81.87999725341797,82.62000274658203,410500.0,0.009803891692889755,1.0456648365430172,4.263090266623836,76.18535156057312,69.3888354319407,-3.489582475058114,-4.2553426087540345,-5.742430402893376,-1.776789568294518,13.352490816958806,2.2400054931640625,2.4170635357240116,3.8610000610351562,-0.235123644648354,7.9571237667186665,1.8129382081934011,5.909061913876911,-5.016091468811041,83.99068188295354,25.08859808515244,2.0480618528417547,1,-3.1399993896484375,-5.939998626708984,-7.542497634887695,-2.229999542236328,0.19000244140625,1,0.05046145354276699,2.393265554545922,82.62000274658203,1.6133321126302083,82.79000091552734,-1.4819307010327283,82.73999786376953,0.05046145354276699
1363,2013-01-09,86.5,87.19000244140625,82.9800033569336,83.12999725341797,1061600.0,0.03679731132200126,-1.294283344385936,4.160509758119208,81.59866698344655,71.5440064353217,-5.977986675483265,-6.8487254359548615,-8.94576643458015,-4.873321503041382,14.683439623392289,4.209999084472656,2.2818964676424685,6.405499649047854,1.6063093217204454,11.204689976375263,4.00590448538415,8.805094812711559,-7.4013598944091825,87.95807963059372,24.95312881136666,2.399595163663702,1,-4.674999237060547,-7.215000152587891,-10.612497329711914,-5.299999237060547,-3.1800003051757812,2,-0.007630100139992768,1.0456648365430172,83.43000030517578,2.393265554545922,82.62000274658203,1.6133321126302083,82.79000091552734,-0.007630100139992768
1364,2013-01-10,86.29000091552734,86.83000183105469,85.5199966430664,86.83000183105469,436400.0,-0.002427735080608784,3.851862840673081,-0.16023752979876074,79.83334859212239,71.8665031592079,-5.067085784738964,-6.430499004180064,-8.852371204917091,-4.687193660685622,15.748996116840225,1.3100051879882812,2.2746914325508953,5.854000473022467,0.3279421808948939,11.38005876515004,3.0909713269586803,8.617029619086253,-6.0585700829223725,84.29317628950672,20.63318926283098,2.763029146063788,1,-4.465000152587891,-6.904998779296875,-10.414999008178711,-5.090000152587891,-1.3899993896484375,3,-0.02966737201799119,-1.294283344385936,86.5,1.0456648365430172,83.43000030517578,2.393265554545922,82.62000274658203,-0.02966737201799119
1365,2013-01-11,86.55999755859375,87.0999984741211,85.22000122070312,85.69999694824219,595200.0,0.003128944723626903,-1.0659400544959128,-1.5925910227609885,80.22875735514111,73.67658024828229,-4.532984676350864,-6.477343628978105,-9.215027094557755,-5.012147166541055,16.349735819496004,1.8799972534179688,2.313469050432431,5.771497344970697,-0.37090090463891556,11.91389559458031,2.700298220165891,8.842696469775504,-5.3543667007566,89.00515682857039,24.574951563995583,3.071199124804809,1,-4.734996795654297,-6.6699981689453125,-10.684995651245117,-5.359996795654297,-2.5400009155273438,4,-0.030152503280569176,3.851862840673081,86.29000091552734,-1.294283344385936,86.5,1.0456648365430172,83.43000030517578,-0.030152503280569176
1366,2013-01-14,86.95999908447266,87.76000213623047,85.72000122070312,87.2699966430664,423900.0,0.004621089847052451,2.1627711669939202,-0.36046202161068824,85.30887933763034,76.03346348799792,-3.8378846410327583,-6.54337822327868,-9.716878366622566,-5.439151384615954,17.557941007437392,2.0400009155273438,2.594297909647935,5.7464988708496065,-0.8750925744351861,12.3680903161344,2.4357031482072102,9.057294593492003,-4.91655620493583,86.39451722061906,18.88121135683889,3.3107957226423945,1,-3.174999237060547,-6.784999847412109,-11.084997177124023,-5.759998321533203,-2.7399978637695312,0,-0.04576812062374691,-1.0659400544959128,86.55999755859375,3.851862840673081,86.29000091552734,-1.294283344385936,86.5,-0.04576812062374691
1367,2013-01-15,87.2300033569336,87.44000244140625,86.12999725341797,86.16999816894531,589400.0,0.0031049249689925063,-1.2982405653748084,-3.4193985036424492,85.29661278921762,78.27793694269235,-3.069989915488563,-6.4394321549485625,-10.164420996837322,-5.7260805655593146,19.101228594531623,1.3100051879882812,2.785831823899116,5.569503021240237,-1.418023877593697,12.557029920074172,2.075739571823277,9.063266470657197,-4.271910996325786,88.912156597353,19.10084303645641,3.493763449416965,1,-2.6200027465820312,-6.825000762939453,-11.547500610351562,-6.030002593994141,-2.1100006103515625,1,-0.048607191677094486,2.1627711669939202,86.95999908447266,-1.0659400544959128,86.55999755859375,3.851862840673081,86.29000091552734,-0.048607191677094486
1368,2013-01-16,86.80000305175781,87.68000030517578,86.56999969482422,86.77999877929688,396000.0,-0.0049295000415886525,-4.045429324455542,0.018871862786730677,84.80070413521018,80.3042284405994,-2.158376566047565,-5.650975566821714,-9.681088383266925,-5.2960377781478485,20.750300544447757,1.1100006103515625,3.2703314771349454,4.728002548217773,-2.45967585544264,11.915680951878187,1.1341633463875667,8.32184175004798,-3.073605127050385,62.20477407688865,-9.917731485827964,3.5938392018302037,1,-2.19000244140625,-5.885002136230469,-11.117500305175781,-5.600002288818359,-2.2400054931640625,2,-0.0366359469282459,-1.2982405653748084,87.2300033569336,2.1627711669939202,86.95999908447266,-1.0659400544959128,86.55999755859375,-0.0366359469282459
1369,2013-01-17,87.70999908447266,89.37000274658203,86.55000305175781,87.83000183105469,361600.0,0.010483824893096294,-1.3114800744180228,-5.998855835240275,86.06813668436428,81.56259167152581,-2.5582674985352725,-6.185003338171555,-10.504478929407583,-6.1860095672141995,22.124308571049088,2.8199996948242188,3.755287070197383,5.19799880981445,-2.247448148814101,12.643445768443001,1.4752753305001818,8.920722289128719,-3.3382244859215433,59.99992646369421,-14.661237653048758,3.722723479314274,1,-2.2949981689453125,-4.9199981689453125,-13.284997940063477,-6.509998321533203,-3.6800003051757812,3,-0.05005129900207239,-4.045429324455542,86.80000305175781,-1.2982405653748084,87.2300033569336,2.1627711669939202,86.95999908447266,-0.05005129900207239
1370,2013-01-18,88.25,88.66999816894531,87.0199966430664,87.5,326900.0,0.006156663107558247,1.0754783977274909,-6.249856952126645,93.50442682538099,83.64720936256516,-2.505833632834893,-6.33133512370793,-10.99881541487062,-6.670548866994778,23.57256969873907,1.6500015258789062,4.008756504720651,5.281999588012695,-2.4045259548177427,12.968525130843133,1.4387368165974834,9.125262359427907,-2.978544334803317,69.3150060721594,-12.690818659187116,3.843262771415216,1,-2.625,-5.334999084472656,-12.927499771118164,-7.049999237060547,-3.80999755859375,4,-0.037960322652930256,-1.3114800744180228,87.70999908447266,-4.045429324455542,86.80000305175781,-1.2982405653748084,87.2300033569336,-0.037960322652930256
1371,2013-01-22,87.55000305175781,88.44999694824219,86.76000213623047,88.44999694824219,434100.0,-0.00793197675061974,2.755569495778373,-1.1999918619791667,87.43763821149564,84.89746343488989,-1.1543673230237061,-5.239167175351682,-10.17556091668797,-5.918597693834016,25.297168493972748,1.6899948120117188,4.219150093166917,4.162502670288092,-3.5646471457640274,11.88965248634021,0.298927762262025,8.026077578314158,-1.5408089119117676,43.82726514926743,-39.02534115900917,3.8635749080260626,1,-1.375,-4.635002136230469,-11.48750114440918,-6.350002288818359,-1.94000244140625,1,-0.04031988904220296,1.0754783977274909,88.25,-1.3114800744180228,87.70999908447266,-4.045429324455542,86.80000305175781,-0.04031988904220296
1372,2013-01-23,87.55000305175781,88.2300033569336,86.62000274658203,87.55000305175781,446300.0,0.0,1.367646893828047,-0.0,81.78533498498967,84.91820432395025,-0.568241829901396,-4.771012585631183,-9.996247241949504,-5.847753773968066,27.47428181258552,1.6100006103515625,4.389306506552188,3.7100025177001896,-3.8705911414310634,11.290596176831443,-0.08029431186542979,7.500299347265809,-0.935863362699294,35.46099674533241,-43.59947276980347,3.790296829565624,1,-0.2550010681152344,-4.635002136230469,-11.357501983642578,-6.350002288818359,-1.9600067138671875,2,-0.03803542792666792,2.755569495778373,87.55000305175781,1.0754783977274909,88.25,-1.3114800744180228,87.70999908447266,-0.03803542792666792
1373,2013-01-24,87.72000122070312,90.54000091552734,86.88999938964844,87.52999877929688,474900.0,0.0019417265907439862,-3.9659843467790488,100.0,81.12505066399638,85.06172677638068,-0.6112645560041301,-4.465875118299209,-10.008339018713741,-5.94520027052161,29.55725161540158,3.6500015258789062,4.611002968836345,3.4330005645751953,-3.942852734223635,10.808853863374026,-0.25492608482421986,7.1209272139746105,1.6500015258789062,29.32327807915071,-46.70751117511274,3.687926649399418,1,0.15999984741210938,-4.220001220703125,-11.477499008178711,-6.520000457763672,-0.7900009155273438,3,-0.029639745074552692,1.367646893828047,87.55000305175781,2.755569495778373,87.55000305175781,1.0754783977274909,88.25,-0.029639745074552692
1374,2013-01-25,89.23999786376953,89.80000305175781,88.0,88.2699966430664,484100.0,0.017327822867239773,-1.3841186754110288,5.105203983295856,84.054944612286,85.48685869384123,-1.8649133575537604,-5.4111338044946535,-11.308891238614564,-7.377960493242625,31.757455910778447,2.0800018310546875,4.813472062365776,4.411997222900396,-2.735650162449261,11.559644608250053,0.8381735302255748,7.985820915575218,-2.3499984741210938,66.83664135211619,-7.387753571317191,3.573823692674826,1,-1.1099967956542969,-5.739997863769531,-12.744997024536133,-8.039997100830078,-1.6500015258789062,4,-0.0524428554146773,-3.9659843467790488,87.72000122070312,1.367646893828047,87.55000305175781,2.755569495778373,87.55000305175781,-0.0524428554146773
1375,2013-01-28,87.66999816894531,89.5999984741211,87.11000061035156,89.33999633789062,611700.0,-0.017593004621323738,1.2739681168306345,-1.7216454302343873,73.22907651933566,84.14465838069736,-0.13510999231570509,-3.2783349884354323,-9.496092773119102,-5.730245609472718,34.13289867605211,2.4899978637695312,4.596635961695654,2.377997589111331,-4.19139348916481,8.947388667387472,-0.9066979500267394,5.662693128249401,-0.779998779296875,26.785610020980844,-44.11941327556141,3.284695539138071,1,0.6650009155273438,-4.1699981689453125,-11.174997329711914,-6.469997406005859,3.200004577636733,0,-0.04151932777087486,-1.3841186754110288,89.23999786376953,-3.9659843467790488,87.72000122070312,1.367646893828047,87.55000305175781,-0.04151932777087486
1376,2013-01-29,87.0999984741211,87.97000122070312,86.4800033569336,87.97000122070312,336500.0,-0.006501650584340046,2.42527163189603,0.5209602996939102,67.26247295976299,82.14086506631352,0.5105241094595954,-2.0494521831099064,-8.643969471663297,-5.092560845564535,36.619469289173544,1.4899978637695312,4.406658405653545,1.322998046875,-4.130653191470486,6.776649285220486,-1.4038275722977431,4.049823666047743,2.7000045776367188,15.27082487710278,-51.749135845103964,2.72682561917274,1,1.410003662109375,-3.5999984741210938,-10.489995956420898,-5.899997711181641,3.7099990844726705,1,-0.03053956463047669,1.2739681168306345,87.66999816894531,-1.3841186754110288,89.23999786376953,-3.9659843467790488,87.72000122070312,-0.03053956463047669
1377,2013-01-30,85.62000274658203,87.44000244140625,85.52999877929688,87.25,656600.0,-0.01699191450593185,-1.1104952348034278,1.873554146606684,45.13275083151248,77.73331469923599,1.942386935728294,-0.01331480701065857,-6.951581598023239,-3.5700435495641614,38.52319740764008,1.910003662109375,4.1411103729291625,-0.5104976654052678,-4.779650018405036,3.7586546875945004,-2.645073841905159,1.6240785110946234,4.113600311279299,1.7964856069477713,-59.99003750584897,2.1345761764998854,1,2.414997100830078,-2.1200027465820312,-8.755001068115234,-4.420001983642578,7.040000915527344,2,-0.00011682008770863561,2.42527163189603,87.0999984741211,1.2739681168306345,87.66999816894531,-1.3841186754110288,89.23999786376953,-0.00011682008770863561
1378,2013-01-31,88.4000015258789,89.2699966430664,86.0,86.29000091552734,643300.0,0.03246903398876433,-1.4312220633948223,-1.2944810832822367,59.08700806443134,74.73541151924347,-0.6557425486009265,-2.4362159046274883,-9.514098607461335,-6.27830945364758,39.599175982935634,3.649993896484375,3.839460916341025,1.9635009765625,-2.010717103805291,5.937719056930291,-0.02360806362139556,3.9506100167463956,1.1654573608398522,67.21311182501367,7.931758025279734,1.9871090401838933,1,-0.3650016784667969,-4.900001525878906,-11.0,-7.200000762939453,6.959999084472656,3,-0.03178738845570783,-1.1104952348034278,85.62000274658203,2.42527163189603,87.0999984741211,1.2739681168306345,87.66999816894531,-0.03178738845570783
1379,2013-02-01,87.4000015258789,88.86000061035156,86.83999633789062,87.76000213623047,623800.0,-0.011312216999309177,-1.7297152401179454,-0.17061635365668457,53.403584829485354,70.27976240858838,0.3304056147723884,-1.126980752007384,-8.288601059731974,-5.247908657332289,40.36647122971408,2.0200042724609375,3.484910604932793,0.7305007934570256,-2.859012140371121,4.320013727285172,-1.0642556734570405,2.5252572603710917,2.0040389565429706,45.94601687464735,-9.179922720628944,1.7947564669140705,2,0.6349983215332031,-3.9000015258789062,-9.774999618530273,-6.200000762939453,7.260002136230469,4,-0.005377588243679399,-1.4312220633948223,88.4000015258789,-1.1104952348034278,85.62000274658203,2.42527163189603,87.0999984741211,-0.005377588243679399
1380,2013-02-04,86.12999725341797,87.94000244140625,85.38999938964844,87.01000213623047,469500.0,-0.014530941078815585,-1.1610189764975916,2.4444538634340693,46.85843161262749,65.77096167538082,1.4170840585144049,0.42802237105138374,-6.811267009476055,-3.9662360387238493,40.86296818182452,2.5500030517578125,3.1241210696249198,-0.7065032958984432,-3.814544856711919,2.4015382649150325,-2.260524076305188,0.8475174845083018,3.1399993896484375,19.07212339177952,-30.7725933784537,1.5540207804067407,2,1.8350028991699219,-2.6299972534179688,-8.937496185302734,-4.929996490478516,8.780006408691406,0,0.016951110310347905,-1.7297152401179454,87.4000015258789,-1.4312220633948223,88.4000015258789,-1.1104952348034278,85.62000274658203,0.016951110310347905
1381,2013-02-05,87.02999877929688,87.37000274658203,84.25,86.19999694824219,399000.0,0.010449338843363298,3.1324272433306386,-0.9431786655569427,49.27743952018566,62.15897329040259,0.4867497408526589,-0.13138982490474405,-7.495331254025743,-4.852410675149983,41.21906308941864,3.1200027465820312,2.641912308026079,-0.02700157165527628,-2.4186896223797447,2.364686479069192,-1.2228455970175105,1.168842453706958,2.00719802856446,55.37849877124111,10.042816213915614,1.1958440253622338,2,0.3650016784667969,-3.529998779296875,-9.83749771118164,-5.829998016357422,7.919998168945327,1,0.044122762508858715,-1.1610189764975916,86.12999725341797,-1.7297152401179454,87.4000015258789,-1.4312220633948223,88.4000015258789,0.044122762508858715
1382,2013-02-06,87.63999938964844,88.43000030517578,86.58999633789062,87.0,463000.0,0.00700908444108439,-1.5205417890325346,0.7710819009100102,52.995709686617744,59.033490959582736,-0.1219686863774001,-0.43196316551879477,-7.835944767886957,-5.436114918420117,41.38765333681623,1.8400039672851562,2.013756903618315,0.37249908447265057,-1.3114417608061473,2.0564399297514484,-0.46947133816674125,1.2144695071120424,1.0142216735839895,67.5299134777448,23.32309058393207,0.841970422639396,2,-0.6149978637695312,-4.1399993896484375,-10.459999084472656,-6.439998626708984,7.3899993896484375,2,0.036170677670266604,3.1324272433306386,87.02999877929688,-1.1610189764975916,86.12999725341797,-1.7297152401179454,87.4000015258789,0.036170677670266604
1383,2013-02-07,85.83999633789062,87.41000366210938,85.47000122070312,86.73999786376953,506300.0,-0.020538601829000247,-1.3658685225417178,-1.4062537252938512,43.72903003300954,54.55283378410758,1.5458762577140845,1.3871802801546949,-5.786752371356528,-3.620334874796413,40.56159721856226,2.1699981689453125,1.4814191658107347,-1.3945037841796903,-3.165397122574447,0.37638955421506637,-2.2799504533770687,-0.509057114982312,2.5900039672851562,34.49015460692901,-7.400085166043397,0.8854466691973776,2,1.0850028991699219,-0.6649971008300781,-8.809995651245117,-4.639995574951172,8.60000610351561,3,0.07945022850855277,-1.5205417890325346,87.63999938964844,3.1324272433306386,87.02999877929688,-1.1610189764975916,86.12999725341797,0.07945022850855277
1384,2013-02-08,83.7300033569336,87.25,81.72000122070312,86.4800033569336,1917900.0,-0.024580534377605323,1.5780920437205894,3.055550375111262,36.286408047905965,50.44809284283761,3.1202044600989325,3.473646739872237,-3.4256734579519446,-1.5379698339636292,39.37800014599746,5.529998779296875,1.1036109119289108,-3.3764968872070256,-5.714198850406888,-1.0387949240071634,-4.545347868806957,-2.2076459056070945,4.6999969482421875,29.955326534719433,-8.116148604079008,1.1688509815999344,2,1.7649955749511719,2.2699966430664062,-5.982501983642578,-2.5300025939941406,11.019996643066406,4,0.13889880314276737,-1.3658685225417178,85.83999633789062,-1.5205417890325346,87.63999938964844,3.1324272433306386,87.02999877929688,0.13889880314276737
1385,2013-02-11,83.94999694824219,84.27999877929688,82.66000366210938,83.0,1033000.0,0.0026274164873825168,1.012415531735426,-0.3454534357244318,38.74997019764919,47.28003698038053,2.589331782182782,3.2128154962133095,-3.3027071762650593,-1.849578888127411,38.30809266818122,1.6199951171875,0.7100819662201445,-3.026003265380865,-5.751411296211899,-0.3005952345498315,-4.388707280796382,-1.6632992499653483,3.8090034484863224,33.23391999708923,-3.93972777057931,1.3627040154155174,2,1.5450019836425781,2.0500030517578125,-5.567497253417969,-2.7499961853027344,10.85000610351561,0,0.12757602267061707,1.5780920437205894,83.7300033569336,-1.3658685225417178,85.83999633789062,-1.5205417890325346,87.63999938964844,0.12757602267061707
1386,2013-02-12,82.9800033569336,84.45999908447266,82.55000305175781,83.77999877929688,626300.0,-0.01155442080488256,-1.3012055391375086,-0.8421031497454183,36.53504558085753,46.32473639697443,3.2558296474212938,4.078454078846022,-2.006204354075578,-0.9771326227934622,36.98499951278236,1.9099960327148438,0.048347090075722576,-3.7969970703125,-7.056251068971804,-0.5377430716531961,-5.426624069642145,-2.167370070982855,4.269996643066406,18.77797776673606,-17.843453557933753,1.629626999329651,2,2.514995574951172,3.0199966430664062,-4.597503662109375,-2.7600021362304688,11.32999420166017,1,0.14376958089359904,1.012415531735426,83.94999694824219,1.5780920437205894,83.7300033569336,-1.3658685225417178,85.83999633789062,0.14376958089359904
1387,2013-02-13,82.98999786376953,83.95999908447266,82.63999938964844,82.97000122070312,594500.0,0.0001204447629743477,-2.882350301248752,-0.024995946860963025,35.9309622718837,43.75184242002469,3.1665305858794994,3.936340271619656,-1.7018618353440615,-1.0812955811995266,35.59040475920103,1.3199996948242188,-0.4538538984887168,-3.5750022888183537,-7.23690554472833,0.08690096709162276,-5.405953916773342,-1.7440506608633655,3.7070022583007756,22.319790828640386,-14.595886693143242,1.8309516279549878,2,2.3000030517578125,3.140003204345703,-4.32499885559082,-4.0099945068359375,10.849998474121094,2,0.14411374132224175,-1.3012055391375086,82.9800033569336,1.012415531735426,83.94999694824219,1.5780920437205894,83.7300033569336,0.14411374132224175
1388,2013-02-14,83.62000274658203,83.80999755859375,80.91000366210938,80.91000366210938,568500.0,0.007591335088918516,-1.140217620810518,135.52270125906142,32.34924261884041,41.412471063286354,1.997205088631489,3.221026244998228,-2.0150115014288303,-1.809467657868737,34.30859757063467,2.899993896484375,-0.8458526315724981,-2.7859973907470703,-6.674102237612217,1.1021074561180768,-4.730049814179637,-0.8419449673145039,2.5792974853515602,42.744489744836315,9.21648448417934,1.9440524234325707,2,1.0499992370605469,2.104999542236328,-4.730001449584961,-4.924999237060547,10.349998474121094,3,0.13645055797586925,-2.882350301248752,82.98999786376953,-1.3012055391375086,82.9800033569336,1.012415531735426,83.94999694824219,0.13645055797586925
1389,2013-02-15,83.31999969482422,83.77999877929688,82.75,82.88999938964844,1088200.0,-0.0035876948326227787,-1.9014087533983086,0.1586717529314058,35.153574908486235,40.111931429492884,1.8523960193884932,3.3468744458684796,-1.4208966157465284,-1.5679002417438994,32.530807449744636,1.029998779296875,-0.8697691034050763,-2.8665004730224553,-6.936075322689732,1.203074376644821,-4.901287897856093,-0.8317130481888171,2.2445849487304628,67.8872997281353,32.12231088583523,2.034787424833636,2,1.3500022888183594,2.4050025939941406,-2.7649993896484375,-4.624996185302734,11.970001220703125,4,0.13346138726969747,-1.140217620810518,83.62000274658203,-2.882350301248752,82.98999786376953,-1.3012055391375086,82.9800033569336,0.13346138726969747
1390,2013-02-19,84.9000015258789,84.97000122070312,82.98999786376953,84.06999969482422,451700.0,0.018963056131082068,3.0824760106968694,1.9302354464966909,42.97573889717654,39.411742471380755,0.08892203622488637,1.5842565975897855,-2.7581219700582267,-3.1515982749151874,30.446231920609492,1.9800033569335938,-1.2701472694789402,-1.1189987182617216,-5.105891985234834,2.8678945487113907,-3.1124453517482777,0.8744479152248346,0.10603339990234417,98.27586854883567,57.443334129162466,1.9934466334865575,2,-0.22999954223632812,0.8250007629394531,-4.295000076293945,-6.204998016357422,10.860000610351577,1,0.11601882564299659,-1.9014087533983086,83.31999969482422,-1.140217620810518,83.62000274658203,-2.882350301248752,82.98999786376953,0.11601882564299659
1391,2013-02-20,84.0199966430664,85.80000305175781,83.80000305175781,84.73999786376953,861000.0,-0.010365192779699273,-2.4483103353020876,-0.8674694365290927,44.68789388148802,38.48865182636634,0.5554702917485486,2.304389871508505,-1.5644793056250421,-2.2655948510718815,28.29705068714587,2.0,-1.5718492587858464,-1.8225032806396513,-5.836472537294924,2.191465976015621,-3.8294879089672946,0.18448134768799207,-3.1099929809570312,63.59904640357475,17.09222854336278,2.00698462832764,2,0.14000701904296875,1.7050056457519531,-3.162496566772461,-5.324993133544922,12.540000915527358,2,0.1283028664531729,3.0824760106968694,84.9000015258789,-1.9014087533983086,83.31999969482422,-1.140217620810518,83.62000274658203,0.1283028664531729
1392,2013-02-21,84.22000122070312,84.45999908447266,82.97000122070312,83.58999633789062,661100.0,0.0023804402002820524,1.6846793594061447,-0.8750052981816641,33.25320841018255,37.32467164605224,-0.20191174497396958,1.9416689018552518,-1.4997614076238506,-2.440493843838098,26.265854931520284,1.4899978637695312,-1.6927173950163592,-1.4559986114501982,-5.447944401814226,2.5359471789138297,-3.451971506632205,0.5399742837318087,-3.2121975708007824,67.68912007638757,22.818293353615495,1.9959728951820115,2,-0.1399993896484375,1.5050010681152344,-2.240001678466797,-5.474998474121094,13.639999389648438,3,0.1198052266877705,-2.4483103353020876,84.0199966430664,3.0824760106968694,84.9000015258789,-1.9014087533983086,83.31999969482422,0.1198052266877705
1393,2013-02-22,85.12000274658203,86.12000274658203,83.9000015258789,84.30000305175781,450100.0,0.010686315754382392,-1.7407376010775324,1.301576729316024,40.79160791583265,37.8252494091552,-1.3575451862852361,0.8821215908773326,-2.1549084696108878,-3.2969679697206686,23.50521743406358,2.220001220703125,-1.9178944735589596,-0.42599716186524006,-4.305428472528206,3.453434148797726,-2.365712817196723,1.5137184934662429,-4.0163551086425855,70.32643367978756,24.534448216456283,1.9397156553314845,2,-1.6049995422363281,0.6049995422363281,-2.6125011444091797,-6.375,12.669998168945312,4,0.10244353042691534,1.6846793594061447,84.22000122070312,-2.4483103353020876,84.0199966430664,3.0824760106968694,84.9000015258789,0.10244353042691534
1394,2013-02-25,84.55999755859375,87.06999969482422,84.54000091552734,85.16999816894531,1066000.0,-0.006579008105245476,-6.784684726982487,-0.7439034602108319,43.27335512100789,38.32784773397283,-0.745858991575858,1.1315510365934358,-1.4633733838844023,-2.72275541117574,20.7343548452436,2.529998779296875,-2.297645631725487,-0.7520023345947209,-4.237880589689965,2.733875920500523,-2.49494146214235,0.9909367929529083,-3.255695716308594,38.78041291787233,-9.962195092359458,1.7429391275476245,2,-0.5699958801269531,1.1650047302246094,-1.7974967956542969,-5.814994812011719,11.630004882812486,0,0.11128197651128069,-1.7407376010775324,85.12000274658203,1.6846793594061447,84.22000122070312,-2.4483103353020876,84.0199966430664,0.11128197651128069
1395,2013-02-26,84.02999877929688,86.48999786376953,81.7699966430664,85.0199966430664,1344700.0,-0.006267724628653437,1.4020360581076385,1.62294569377392,36.72566730177421,38.349027925185794,-0.22721233631534687,1.4491676076486328,-0.8069034718455157,-2.191386618399335,18.374348644760484,4.720001220703125,-2.4153227403657525,-1.1000011444091768,-4.444746920417884,2.2447446315995307,-2.7723740324135377,0.5723717435951841,-2.3797550658593707,42.64152518706401,-5.044332397301453,1.672372888004357,2,-0.039997100830078125,1.6950035095214844,0.07250213623046875,-4.4799957275390625,11.209999084472642,1,0.13399978935861512,-6.784684726982487,84.55999755859375,-1.7407376010775324,85.12000274658203,1.6846793594061447,84.22000122070312,0.13399978935861512
1396,2013-02-27,84.44000244140625,85.48999786376953,83.80000305175781,83.83000183105469,547500.0,0.004879253457878097,-4.044774419822815,-0.6161635622413514,35.58560725823081,38.310655145891026,-0.4563229444628547,0.8745021766726779,-1.0492142465146514,-2.6359432665662723,16.333180612770327,1.6899948120117188,-2.2045437784476434,-0.5569976806640682,-3.7812875248361593,2.667292163508023,-2.1691426027501137,1.0551472414219774,-2.6700057983398438,50.377438885705985,4.986843187424327,1.612144922086049,2,-0.4500007629394531,1.2849998474121094,-0.17000198364257812,-4.8899993896484375,9.360000610351548,2,0.13405967986179657,1.4020360581076385,84.02999877929688,-6.784684726982487,84.55999755859375,-1.7407376010775324,85.12000274658203,0.13405967986179657
1397,2013-02-28,85.61000061035156,85.91000366210938,84.25,84.61000061035156,585000.0,0.013855970335353573,1.0749966621526255,1.6393426220076543,48.90164421812925,40.14981087914534,-1.3584450584497034,-0.31229528987324784,-2.028986195446464,-3.8407480230793283,14.758662959892991,1.660003662109375,-2.028254554808825,0.6135005950927734,-2.610385457245698,3.837386647431245,-0.9984424310764553,2.225443621262002,-3.8400039672851562,72.45286332451396,24.622478925465614,1.611943026169234,2,-1.19000244140625,0.11500167846679688,-1.0649986267089844,-6.05999755859375,8.25,3,0.12790558194340407,-4.044774419822815,84.44000244140625,1.4020360581076385,84.02999877929688,-6.784684726982487,84.55999755859375,0.12790558194340407
1398,2013-03-01,85.58999633789062,86.94999694824219,84.7699966430664,85.0,767000.0,-0.0002336674724718879,-3.152369465072007,0.589996337890625,61.09779357875426,43.032501842508466,-1.150608783192979,-0.5413592718297195,-1.824092680345288,-3.8702307780235117,12.484017580181481,2.1800003051757812,-1.7023023409484068,0.7339965820312528,-2.0848294134967205,3.552822577559226,-0.6754164157327409,2.1434095797952466,-3.5019995117187506,72.07542443880797,21.075830501572256,1.4094129977639882,3,-1.1699981689453125,0.13500595092773438,-0.48499488830566406,-6.0399932861328125,8.210006713867173,4,0.14335792496148314,1.0749966621526255,85.61000061035156,-4.044774419822815,84.44000244140625,1.4020360581076385,84.02999877929688,0.14335792496148314
1399,2013-03-04,86.93000030517578,87.05999755859375,85.2699966430664,86.0,486800.0,0.015656081605554872,2.0084180157076457,1.5762814876118554,65.68419040674212,45.555663121349085,-2.1508691450460162,-2.0220515815957327,-2.970785447222852,-5.279416515594633,10.103344504816175,1.7900009155273438,-1.3072800095879984,2.0975006103515597,-0.6386489385923966,4.833650159295516,0.7294258358795815,3.4655753848235378,-4.543083306884768,97.5425854268494,42.465941344054656,1.3680747744719788,3,-2.5100021362304688,-1.5749969482421875,-1.239999771118164,-6.7949981689453125,9.529998779296875,0,0.12492810965404955,-3.152369465072007,85.58999633789062,1.0749966621526255,85.61000061035156,-4.044774419822815,84.44000244140625,0.12492810965404955
1400,2013-03-05,87.58999633789062,88.19000244140625,86.58999633789062,87.55999755859375,686300.0,0.007592269991923084,1.6016127031385685,0.032256741347202966,75.08150312771106,48.932730815373866,-2.669933687673492,-2.705787025981934,-3.432907545817443,-6.005139531484559,8.704647371535842,1.600006103515625,-0.857013890439049,2.6844966888427706,-0.26685094760426864,5.63584432528981,1.208822870619258,4.160170507066283,-4.922094377807625,86.33243309941155,25.562779111482,1.4756738182235165,3,-2.609996795654297,-2.3349952697753906,-1.7749958038330078,-7.454994201660156,10.10000610351561,1,0.09818479807145875,2.0084180157076457,86.93000030517578,-3.152369465072007,85.58999633789062,1.0749966621526255,85.61000061035156,0.09818479807145875
1401,2013-03-06,90.87000274658205,91.91000366210938,86.70999908447266,88.0999984741211,767000.0,0.03744727190121511,1.1443290860468776,92.337232960326,81.6211129085786,54.30694242630675,-5.449114981370101,-5.990495351683819,-6.473813671710943,-9.31442428521028,8.357879176749247,5.200004577636719,-0.34496409664194516,5.772502899169936,1.8873308102997868,9.657674988040085,3.8299168547348614,7.715088943605011,-7.760332747993189,86.42297104018695,19.930868215154433,1.9425860444350753,3,-4.030002593994155,-4.4599990844726705,-4.952503204345717,-10.735000610351577,5.259994506835909,2,0.048090623804364796,1.6016127031385685,87.58999633789062,2.0084180157076457,86.93000030517578,-3.152369465072007,85.58999633789062,0.048090623804364796
1402,2013-03-07,90.80999755859376,92.20999908447266,90.58000183105469,91.54000091552734,450600.0,-0.0006603409945482586,-1.7395031255008815,-0.2635387115432221,80.23537474068806,58.68958318462402,-4.867927684796726,-5.9878239316720965,-6.149198590592107,-9.267897343526002,7.626852009518467,1.6299972534179688,-0.04884655605144417,5.553997802734386,1.0265365176182257,10.081459087850547,3.290267160176313,7.81772844529246,-6.820294193652856,81.18278136459489,11.203996981971102,2.2637306425580777,3,-3.819999694824233,-4.249996185302749,-4.80499649047853,-10.674995422363295,2.0,3,0.032925950595194875,1.1443290860468776,90.87000274658205,1.6016127031385685,87.58999633789062,2.0084180157076457,86.93000030517578,0.032925950595194875
1403,2013-03-08,92.66000366210938,93.08000183105469,90.58999633789062,91.20999908447266,514000.0,0.020372273463854285,1.1746764171844546,-1.9862985065267988,84.74693363411828,63.29775857496962,-6.1864819862963,-7.695233434592808,-7.716668464195834,-11.12890411188107,7.574230067847035,2.4900054931640625,0.35707421097504266,7.0630035400390625,1.4525312105486705,12.673475869529454,4.2577673752938665,9.868239704784258,-7.683864810824659,94.62230614659174,23.371893206261007,2.8052361647451924,3,-5.235004425048828,-5.665000915527344,-6.89250373840332,-12.525001525878906,2.3599929809570312,4,0.012950538536756984,-1.7395031255008815,90.80999755859376,1.1443290860468776,90.87000274658205,1.6016127031385685,87.58999633789062,0.012950538536756984
1404,2013-03-11,95.36000061035156,96.08000183105469,92.0999984741211,92.29000091552734,652300.0,0.02913875287646106,-1.307245261488858,2.1172344847544133,85.92023843895424,68.76382203465629,-8.038750877433813,-9.991537725259263,-10.085324025808006,-13.81936327822622,8.690531840518013,3.9800033569335938,1.0266925813816243,9.181500625610354,2.153956191594574,16.209045059626135,5.667728408602471,12.695272842618238,-9.249320941899043,92.41305791422604,23.565760023143213,3.513772217007887,3,-5.4199981689453125,-6.864997863769531,-9.592500686645508,-15.224998474121094,-2.7099990844726562,0,-0.016359034695983654,1.1746764171844546,92.66000366210938,-1.7395031255008815,90.80999755859376,1.1443290860468776,90.87000274658205,-0.016359034695983654
1405,2013-03-12,94.66000366210938,95.36000061035156,93.58000183105469,95.08000183105469,332500.0,-0.007340571977368482,2.63266640716232,-0.13680723475425643,86.9957804966949,74.47606350559676,-6.338920748405826,-8.90457634490383,-9.054321076735107,-13.095439921351982,9.867159948091558,1.779998779296875,1.5524579853264981,7.94600334167481,0.05437186039857522,15.837634822951046,4.0001876010367,11.89181908231292,-6.954232447640507,84.84527478432922,14.70067217708845,3.9458157406381145,3,-4.495002746582031,-6.165000915527344,-8.89250373840332,-14.525001525878906,-4.200004577636719,1,0.01901537452701141,-1.307245261488858,95.36000061035156,1.1746764171844546,92.66000366210938,-1.7395031255008815,90.80999755859376,0.01901537452701141
1406,2013-03-13,94.91000366210938,95.0199966430664,93.77999877929688,94.05999755859376,316100.0,0.0026410309563518197,1.3177702037847783,-2.0238328792006928,87.04083596458021,78.71375147742462,-5.528999004680472,-8.65893245840384,-8.931669954352941,-13.35702035504984,11.188812554986075,1.2399978637695312,2.1400931250763335,7.599503326416013,-0.8849749773240063,16.083981630156032,3.3572641745460032,11.841742478286022,-5.864355548986779,78.72730601917614,7.930389410483599,4.242239151870008,3,-4.485004425048828,-6.415000915527344,-9.17750358581543,-14.775001525878906,-3.0100021362304688,2,0.029290893183335776,2.63266640716232,94.66000366210938,-1.307245261488858,95.36000061035156,1.1746764171844546,92.66000366210938,0.029290893183335776
1407,2013-03-14,94.9499969482422,95.9000015258789,94.5999984741211,95.23999786376952,213300.0,0.00042138114624057366,-1.6262744584274165,-0.3411750978350349,86.21954078629344,81.50505672270675,-4.58717571405667,-8.176167585767146,-8.627937792199106,-13.458456214368823,12.659922703598674,1.3000030517578125,2.9276119656736057,7.041496658325215,-1.837554445430257,15.920547762080687,2.601971106447479,11.481022210202951,-4.7788522402504725,79.41705369476364,8.206993606178415,4.439525551877735,3,-4.274997711181655,-6.4549942016601705,-9.502496719360366,-14.814994812011733,-1.3099975585937642,3,0.012427597083746855,1.3177702037847783,94.91000366210938,2.63266640716232,94.66000366210938,-1.307245261488858,95.36000061035156,0.012427597083746855
1408,2013-03-15,95.02999877929688,95.58999633789062,94.30999755859376,95.2300033569336,424400.0,0.0008425680213373088,1.7826346560517168,0.6896687800900415,89.99232981336267,84.20596110122014,-3.5618604121018222,-7.755142640480386,-8.47644498052324,-13.622892216549005,13.426686769451196,1.2799987792968608,3.7794305389330276,6.550998687744141,-2.6289965475653787,15.73099392305366,1.961001070089381,11.1409963053989,-3.913436931615067,73.61803602681404,-1.624172476226434,4.589997617654759,3,-3.6949996948242188,-6.534996032714844,-9.767498016357422,-14.894996643066406,-1.0699996948242188,4,-0.023361057026413,-1.6262744584274165,94.9499969482422,1.3177702037847783,94.91000366210938,2.63266640716232,94.66000366210938,-0.023361057026413
1409,2013-03-18,94.44000244140624,95.08000183105469,92.87999725341795,93.98999786376952,289700.0,-0.006208527259490726,1.5433529580383862,-2.249971390425329,89.58173541626286,85.81709802217034,-2.005433151460778,-6.629233064195489,-7.671866305033504,-13.069245813769498,13.94540003700154,2.200004577636733,4.421638923939909,5.405002212524394,-3.806306915975881,14.61631134102467,0.7993476482742636,10.010656776774525,-2.529290196384764,51.65572784826091,-26.565566086991126,4.605654564250135,3,-3.045001983642564,-5.9449996948242045,-8.390003204345689,-14.305000305175767,2.1199951171875284,0,0.006141403924888822,1.7826346560517168,95.02999877929688,-1.6262744584274165,94.9499969482422,1.3177702037847783,94.91000366210938,0.006141403924888822
1410,2013-03-19,94.75,96.18000030517578,94.01000213623048,96.18000030517578,406200.0,0.0032824814758565246,2.034961826359266,-3.1777461302409167,89.50189711720024,86.6927407120172,-1.3331727849244146,-6.49653798160864,-7.76086709879236,-13.363064891330922,15.209150561053525,2.1699981689452983,5.014203535943352,5.222499847412109,-4.11041767411011,14.555417368934329,0.5560410866510068,9.888958608173212,-2.1722014212132166,56.66669749247484,-24.040766018303017,4.666458760761107,3,-1.3699989318847656,-6.204998016357422,-9.002500534057617,-14.614997863769531,1.910003662109375,1,-0.022163572286238442,1.5433529580383862,94.44000244140624,1.7826346560517168,95.02999877929688,-1.6262744584274165,94.9499969482422,-0.022163572286238442
1411,2013-03-20,94.8000030517578,95.83999633789062,94.37999725341795,95.13999938964844,383300.0,0.0005277366940137362,-1.4745580799916886,0.2377596261064053,88.51632996309999,87.61284684784076,-0.8572263446922648,-6.005422381918834,-7.579255483775469,-13.402501922274396,16.937043693837392,1.4599990844726705,5.5059430234863385,4.73350257873534,-4.504829179503361,13.971834336974041,0.1143366996159898,9.35266845785469,-1.9200057983398438,58.18194008387677,-22.596035880166752,4.619165879119352,3,-1.4150047302245952,-6.25500106811522,-9.052503585815415,-14.66500091552733,2.559997558593764,2,-0.04578063109255004,2.034961826359266,94.75,1.5433529580383862,94.44000244140624,1.7826346560517168,95.02999877929688,-0.04578063109255004
1412,2013-03-21,94.30999755859376,94.87999725341795,93.16999816894531,94.5500030517578,225900.0,-0.00516883414968361,2.800023736055156,0.705906112557108,85.16126928420344,87.65888414229465,0.20279072184452218,-4.975856169709715,-6.884666475174058,-12.902916101899095,18.140842912384418,1.709999084472642,5.895758829930514,3.738997268676769,-5.2537774645308986,12.731772001884437,-0.7573900979270576,8.235384635280596,1.870002746582017,43.33330250752602,-36.953213360080746,4.496387366603832,3,-0.1699981689453267,-5.764995574951186,-8.562498092651381,-14.174995422363295,4.650001525878892,3,-0.025553982558609967,-1.4745580799916886,94.8000030517578,2.034961826359266,94.75,1.5433529580383862,94.44000244140624,-0.025553982558609967
1413,2013-03-22,93.83999633789062,94.5999984741211,93.1500015258789,94.36000061035156,228300.0,-0.004983577911887194,1.899993896484375,2.166634878250622,79.96527403274484,86.99722143049361,0.9585814249653453,-4.025466979446463,-6.310295533312399,-12.417986752419239,19.486443916738217,1.4499969482421875,5.864396334504647,2.832996368408203,-5.888465775945633,11.55445851276204,-1.527734703768715,7.193727440585121,2.2798039245605537,29.090854445158882,-46.98821296900077,4.360731072176916,3,0.69000244140625,-5.294994354248047,-8.129995346069336,-13.139995574951172,6.75,4,-0.002131254859836673,2.800023736055156,94.30999755859376,-1.4745580799916886,94.8000030517578,2.034961826359266,94.75,-0.002131254859836673
1414,2013-03-25,93.97000122070312,94.56999969482422,92.8499984741211,94.0,383500.0,0.0013853888308390516,1.9401776282327166,0.05768948619384372,78.99998196691067,86.10879937162869,0.6824352881372704,-3.598867592864096,-6.32549821539628,-12.521298315087904,20.44551050912233,1.720001220703125,5.905402394213567,2.4925010681152315,-5.767633530964218,10.752635667194681,-1.6375662314245005,6.622568367654964,2.031007092285165,33.63369761953857,-39.44859053085795,4.130067299539725,3,0.5449981689453125,-4.995002746582031,-8.772499084472656,-13.270000457763672,3.9899978637695312,0,-0.0001064396733057027,1.899993896484375,93.83999633789062,2.800023736055156,94.30999755859376,-1.4745580799916886,94.8000030517578,-0.0001064396733057027
1415,2013-03-26,95.29000091552734,95.3499984741211,93.87999725341795,94.25,248600.0,0.014047032858113928,1.5344935314352106,-34.66810783316379,74.44686941932257,84.70946975548897,-0.6021207985430124,-4.249940295574248,-7.521694355500529,-13.795161593508425,21.8311608835079,1.4700012207031392,5.7229364798745905,3.2495006561279354,-4.384525184357059,10.88352649661293,-0.5675122641145549,7.066513576370426,0.5219468071289128,81.60549112667611,9.788915757729384,3.8170129202424965,3,-0.7750015258789062,-6.31500244140625,-10.092498779296875,-14.330001831054688,5.44000244140625,1,0.01332770102701808,1.9401776282327166,93.97000122070312,1.899993896484375,93.83999633789062,2.800023736055156,94.30999755859376,0.01332770102701808
1416,2013-03-27,95.76000213623048,96.0,94.91000366210938,94.91000366210938,263900.0,0.004932324653032394,-1.5647018696538044,0.8173055056303552,76.19048772394684,83.59513052633933,-1.0492050758489455,-4.0352836330167605,-7.872773222759903,-14.221732866508887,23.37229011260973,1.089996337890625,5.274186631090103,3.1535018920898636,-3.75160182691549,10.058605611095217,-0.2990499674128131,6.60605375159254,-2.910003662109389,92.38102388847086,20.85077313194016,3.4525518595026803,3,-1.2450027465820455,-6.785003662109389,-10.562500000000014,-14.700000762939467,8.259994506835923,2,0.00939851196534569,1.5344935314352106,95.29000091552734,1.9401776282327166,93.97000122070312,1.899993896484375,93.83999633789062,0.00939851196534569
1417,2013-03-28,96.55999755859376,96.7300033569336,95.16999816894531,95.62000274658205,305800.0,0.008354170890944479,1.4374959022012426,1.1058782346446754,73.21426625153046,81.73090124169131,-1.7844598798524913,-4.18756992141121,-8.550802730098567,-15.011207267512987,25.276229528043626,1.5600051879882812,4.870517942715978,3.4059974670410327,-2.871215872784603,9.683210806866668,0.2673907971282148,6.544604136953851,-3.646999053955099,95.61841277332111,25.893431523275083,3.1386066699128152,3,-1.7699966430664205,-7.309997558593764,-11.617494583129897,-14.99499893188478,7.3899993896484375,3,0.008285035956761888,-1.5647018696538044,95.76000213623048,1.5344935314352106,95.29000091552734,1.9401776282327166,93.97000122070312,0.008285035956761888
1418,2013-04-01,97.86000061035156,98.83000183105469,96.33999633789062,96.38999938964844,434500.0,0.013463163676748602,-2.171966722388524,1.5638397168992022,67.85714285714286,79.31705762401133,-2.951156484060263,-4.765534250148917,-9.697356728922685,-16.17438711221814,27.591229673781903,2.4900054931640625,4.4660663992337675,4.092500305175776,-1.4243794879340328,9.609380098285584,1.3340604086208714,6.85094020173068,-4.794321911621097,83.77925290663183,16.22504114451253,2.7584398965549055,4,-2.020000457763672,-7.560001373291016,-12.957498550415039,-16.295001983642578,24.68000030517578,0,0.011240532058659491,1.4374959022012426,96.55999755859376,-1.5647018696538044,95.76000213623048,1.5344935314352106,95.29000091552734,0.011240532058659491
1419,2013-04-02,97.79000091552734,98.94000244140624,96.8499984741211,97.95999908447266,256500.0,-0.0007153044593054547,-1.0390252253459136,-0.11564491685523885,74.56825670206689,77.65776424455207,-2.632859480281894,-4.047744497841535,-9.500893976978148,-15.95588423852304,29.993882739402988,2.090003967285142,4.101655899288843,3.4795005798339815,-1.2910879713583796,8.250089131026343,1.094206304237801,5.864794855430162,-4.3784628288574226,77.27272041916422,11.413899164923478,2.385294275596179,4,-1.8950004577636719,-7.435001373291016,-13.169998168945312,-15.994998931884766,19.79999542236328,1,0.028632737459343804,-2.171966722388524,97.86000061035156,1.4374959022012426,96.55999755859376,-1.5647018696538044,95.76000213623048,0.028632737459343804
1420,2013-04-03,96.19000244140624,98.63999938964844,96.0500030517578,97.62999725341795,424600.0,-0.016361575407931706,-2.011634870011505,8.470648954312898,58.2901462234502,74.29929938459097,-0.90196700853366,-1.86609604764665,-7.8078256804200095,-14.239448877458656,31.853211124282183,2.589996337890639,3.641710053374709,1.4495018005370923,-2.185772626938231,5.084776228012416,-0.3681354132005765,3.267139014274761,-2.3361872063574083,31.761765930861902,-31.128006142330076,1.8176372137376637,4,-0.2950019836425639,-5.835002899169908,-11.332500457763658,-13.885002136230455,22.159996032714858,2,0.018401045827445506,-1.0390252253459136,97.79000091552734,-2.171966722388524,97.86000061035156,1.4374959022012426,96.55999755859376,0.018401045827445506
1421,2013-04-04,95.23999786376952,96.01000213623048,94.12000274658205,96.01000213623048,382200.0,-0.009876333855126096,3.9090620850918665,0.5347271157076221,51.680188268076755,70.579179271688,0.13076584528242563,-0.6028231960852537,-6.751305072028202,-13.135355995594367,32.09755508852385,2.0699996948241903,3.192929895204344,0.28099746704100426,-2.867475727994062,3.4294706620760707,-1.2932391304765218,1.8552340645585303,3.7000045776367188,23.236414690858677,-36.01108823488579,1.5742365975175323,4,0.6550025939941548,-3.869995117187486,-10.382495880126939,-11.864997863769517,25.88000488281253,3,0.05764390609307801,-2.011634870011505,96.19000244140624,-1.0390252253459136,97.79000091552734,-2.171966722388524,97.86000061035156,0.05764390609307801
1422,2013-04-05,93.8000030517578,94.95999908447266,93.62999725341795,94.95999908447266,328000.0,-0.015119643472393585,1.2931144478864778,1.5064799952440031,43.84386861258118,66.5656897805587,1.6660087541085318,1.1306286141336983,-5.2193309649764075,-11.521576640507107,32.1708504756627,1.6100006103515625,2.6759045819409266,-1.3084976196289233,-3.853595698047158,1.2366004587893116,-2.581046658838048,-0.03594858041979876,5.043599395751954,3.201612659897442,-51.98800700459757,1.2725490392091183,4,2.0949974060058736,-2.2050018310546733,-8.94250106811522,-10.300003051757798,25.489997863769545,4,0.10895515201283446,3.9090620850918665,95.23999786376952,-2.011634870011505,96.19000244140624,-1.0390252253459136,97.79000091552734,0.10895515201283446
1423,2013-04-08,93.86000061035156,94.37000274658205,93.43000030517578,93.79000091552734,400000.0,0.0006396328000186635,-1.37975025833683,-0.06034477088718249,46.93445338572296,63.00285327153786,1.7982526956719624,1.2281069937824611,-5.190236025402982,-11.419088824597509,31.947658321392243,0.9400024414062642,2.2061921294610016,-1.30849990844726,-3.659752889119659,1.042753072225139,-2.4841263987834594,-0.13287341811106046,4.775057629394524,7.80399525343844,-45.85672102527948,1.1756264903361986,4,2.325000762939453,-2.0050010681152344,-8.787500381469727,-10.360000610351562,26.129997253417955,0,0.10750049299251585,1.2931144478864778,93.8000030517578,3.9090620850918665,95.23999786376952,-2.011634870011505,96.19000244140624,0.10750049299251585
1424,2013-04-09,93.8000030517578,94.16000366210938,93.08000183105469,93.9000015258789,403700.0,-0.0006392239314256809,2.483861440964745,-1.4285558583108298,44.84258275940329,59.71348808710238,2.0468480160206326,1.2282121789670981,-5.089007783051059,-11.175186549263046,30.854957845911667,1.0800018310546875,1.7846817014580694,-1.2904975891113395,-3.7172905199658715,1.1362953417431925,-2.5038940545386055,-0.07710112368407351,4.5227517119140686,12.949667929084766,-38.66478770326998,1.2133964654272658,4,2.2099990844726705,-1.6950035095214702,-8.727502822875962,-10.300003051757798,25.489997863769545,1,0.30639655574329927,-1.37975025833683,93.86000061035156,1.2931144478864778,93.8000030517578,3.9090620850918665,95.23999786376952,0.30639655574329927
1425,2013-04-10,96.45999908447266,96.54000091552734,93.81999969482422,93.9000015258789,550600.0,0.02835816573744787,1.0,-25.600366216521884,57.021980015116824,57.583653897232374,-0.4802319441822078,-1.3597326738615152,-7.625400132036461,-13.615580957490863,30.02947676415119,2.7399978637695455,1.5702285072937485,1.2794986724853459,-1.212699166506141,3.771696511476833,0.03339975298960951,2.5255975919810822,1.4433354445898345,97.68780773920695,44.96653495066309,1.2460989194957428,4,-0.4499969482421875,-3.6949996948242188,-11.572498321533203,-12.959999084472656,23.540000915527344,2,0.21905450398059667,2.483861440964745,93.8000030517578,-1.37975025833683,93.86000061035156,1.2931144478864778,93.8000030517578,0.21905450398059667
1426,2013-04-11,97.69000244140624,97.80999755859376,95.7300033569336,96.37000274658205,379300.0,0.012751434466181433,1.6666764480048213,0.515625372529374,63.45543606614717,56.499339432189785,-1.5731026904475272,-2.4989070802379416,-8.696583013380902,-14.596322494260463,29.308272023056926,2.0799942016601705,1.4164058905688393,2.3705020904540817,-0.3571535487743205,5.098157729682484,1.0066742708398806,3.7343299100682827,-4.610000610351548,97.46310305337296,41.75513132999715,1.3638278196142013,4,-1.680000305175767,-4.865001678466783,-12.572502136230455,-14.190002441406236,27.52999877929689,3,0.21148526478036045,1.0,96.45999908447266,2.483861440964745,93.8000030517578,-1.37975025833683,93.86000061035156,0.21148526478036045
1427,2013-04-12,96.12999725341795,97.83999633789062,95.27999877929688,96.80999755859376,182500.0,-0.01596893386223386,-1.1512609352109786,-0.5151518654452253,58.388280804165966,55.447243648525685,-0.0899687111072609,-0.8916836321755426,-6.94489822673431,-12.822496785148914,28.232777223907483,2.55999755859375,1.2520632949123183,0.7514968872070114,-1.9934986563729353,3.496492430786958,-0.6210008845829691,2.123994658996992,-2.955395507812483,64.07560802818362,4.794174156586841,1.3724977717899736,4,-0.11999511718748579,-1.3699951171874858,-9.504995346069322,-11.944995880126939,28.170005798339844,4,0.2599605347671594,1.6666764480048213,97.69000244140624,1.0,96.45999908447266,2.483861440964745,93.8000030517578,0.2599605347671594
1428,2013-04-15,92.80999755859376,96.12000274658205,92.3000030517578,96.12000274658205,413500.0,-0.03453656288028395,1.3081532975759018,4.867652503674246,46.555807855197365,52.33474933220685,2.7249082592548888,2.3752519546203104,-3.557466982979051,-9.321459316650802,26.741334822897343,3.8299942016601562,0.9296647054855498,-2.4575027465820227,-5.4317991457665755,0.5167936526025301,-3.944650946174292,-0.9703545469897534,5.029998779296861,9.205688174975494,-51.11741715279399,1.4871481995922742,4,2.660003662109361,1.9550018310546733,-6.034997940063491,-8.474998474121108,32.04000091552733,0,0.28531412620947383,-1.1512609352109786,96.12999725341795,1.6666764480048213,97.69000244140624,1.0,96.45999908447266,0.28531412620947383
1429,2013-04-16,95.0199966430664,95.16999816894531,93.08000183105469,94.2699966430664,443500.0,0.023812079976377465,2.9809338351764927,-0.22658574757576944,49.2385664480405,51.32901824605022,0.09014216966539834,0.22233153941957084,-5.640725922510271,-11.328227079961025,25.998727670391414,2.3600006103515483,0.6470402938585238,-0.27650337219237997,-3.22805145013659,2.67504470575183,-1.752277411164485,1.199270666779725,2.8199996948242188,49.097416744475694,-8.181095289414912,1.4757740389721028,4,0.0500030517578125,0.5000038146972656,-7.809995651245117,-10.249996185302734,25.56999969482422,1,0.2627868038608816,1.3081532975759018,92.80999755859376,-1.1512609352109786,96.12999725341795,1.6666764480048213,97.69000244140624,0.2627868038608816
1430,2013-04-17,92.6500015258789,95.12000274658205,92.5199966430664,93.51000213623048,279100.0,-0.024942066942921115,-3.642825029631774,-1.1466674804687689,42.07844560817923,50.26215795050605,2.1290755203695397,2.558087908780408,-3.1279748059411645,-8.770710590268038,24.799522000719783,2.600006103515639,0.26847068080722636,-2.541498565673834,-5.715904886498123,0.6329077551504554,-4.128701726085978,-0.9542954052616892,5.079194946289064,6.317669644062389,-44.598892276876796,1.5872031604121424,4,2.4199981689453125,2.970001220703111,-3.4324989318847656,-6.380001068115234,27.269996643066406,2,0.2875337177647792,2.9809338351764927,95.0199966430664,1.3081532975759018,92.80999755859376,-1.1512609352109786,96.12999725341795,0.2875337177647792
1431,2013-04-18,90.45999908447266,93.33000183105469,90.29000091552734,93.02999877929688,365400.0,-0.023637370807754854,-1.089350556736817,2.9883696172885013,35.49001082706347,49.33395152989298,3.989241228767426,4.644397771641181,-0.8467352435821738,-6.407051576944866,23.621520229073717,3.0400009155273438,-0.24061596011679853,-4.514500808715823,-8.330177990858857,-0.6988236265727892,-6.422339399787347,-2.606662217644299,7.160613519287111,2.2516327419454263,-41.23372853898666,1.907838591071517,4,3.604999542236328,4.155002593994141,-1.1299972534179688,-4.189998626708984,26.66000366210939,3,0.3265531860987809,-3.642825029631774,92.6500015258789,2.9809338351764927,95.0199966430664,1.3081532975759018,92.80999755859376,0.3265531860987809
1432,2013-04-19,91.9000015258789,92.52999877929688,90.04000091552734,91.01000213623048,483600.0,0.015918665221978934,1.3162836581453776,-0.34630330557657785,35.91682371948917,48.109770455867,2.515960588576533,3.177499097351344,-2.1965516496118482,-7.642503564603317,23.107531737661944,2.4899978637695312,-0.5200655750570462,-2.953998565673828,-7.003109878596334,1.0951127472486775,-4.978554222135088,-0.9294429092125682,5.427386610351562,30.59210608870667,-7.474289763399405,2.0245556564612546,4,2.039997100830078,2.5900001525878906,-2.440000534057617,-5.630001068115234,26.449996948242188,4,0.36256799936441086,-1.089350556736817,90.45999908447266,-3.642825029631774,92.6500015258789,2.9809338351764927,95.0199966430664,0.36256799936441086
1433,2013-04-22,93.63999938964844,94.19000244140624,90.63999938964844,91.62999725341795,581300.0,0.018933599944278123,1.2829541133612294,2.2584309153565765,40.91107625954385,47.67293640032706,0.8286110004088272,1.498582846649171,-3.7662567537629315,-9.168151431997316,22.347895418438803,3.5500030517577983,-0.6459627306882112,-1.2040008544921932,-5.264627735545858,2.8566260265614716,-3.2343142950190185,0.8263125860346321,3.250145513339845,70.17544642392389,35.53713012320974,2.0303134405268297,4,0.2999992370605469,0.8500022888183594,-4.054998397827148,-7.369998931884766,24.389999389648438,0,0.3274242189443961,1.3162836581453776,91.9000015258789,-1.089350556736817,90.45999908447266,-3.642825029631774,92.6500015258789,0.3274242189443961
1434,2013-04-23,93.95999908447266,95.1999969482422,93.3000030517578,93.87000274658205,405700.0,0.003417339779047346,-2.0894317011747816,0.044774249871887245,44.82597719111481,46.31782497543795,0.5964126301485777,1.2414449228500217,-3.8407124095138983,-9.259225847702552,21.86659047443853,1.8999938964844034,-0.5657933075159178,-0.8835010528564453,-4.944583600367821,3.1775814946549303,-2.914042326612133,1.1470402208992425,2.5191371792679718,75.96901517156519,39.27453691606394,2.0305412737556883,4,-0.020000457763671875,0.5300025939941406,-4.0449981689453125,-7.689998626708984,24.849998474121108,1,0.328756914544853,1.2829541133612294,93.63999938964844,1.3162836581453776,91.9000015258789,-1.089350556736817,90.45999908447266,0.328756914544853
1435,2013-04-24,96.55999755859376,96.73999786376952,93.48999786376952,94.0,619500.0,0.02767133354038931,1.2260287931440135,28.4455747711135,52.84482823824379,45.138868550115355,-2.2215265959382435,-1.3265427453921745,-6.166984185000743,-11.571181937677125,21.27677345515668,3.25,-0.4582629402787006,1.6529975891113367,-2.4766185598071218,5.782613738029795,-0.41181048534788545,3.7178056635705587,-6.5199966430664205,97.31342705726189,56.48281053605976,2.0648080744592283,4,-2.61999893188478,-2.0699958801269673,-6.614995956420913,-8.614997863769545,18.06000518798828,2,0.24886080558064605,-2.0894317011747816,93.95999908447266,1.2829541133612294,93.63999938964844,1.3162836581453776,91.9000015258789,0.24886080558064605
1436,2013-04-25,96.66000366210938,97.04000091552734,95.87000274658205,96.52999877929688,392500.0,0.001035688753564079,1.629211171498588,0.05078320577927159,56.54162975868641,44.93368510061762,-2.7748031426754807,-1.4289277254108868,-5.955187281798715,-11.385707335918298,20.46223771086766,1.1699981689452983,-0.3062202015403557,1.7080036163330021,-2.479952157204295,5.895959389870299,-0.38597427043565347,3.8019815031016577,-6.486002807617183,94.57146780831474,46.95767932266492,2.0939778867686507,4,-3.1200027465820312,-2.170001983642578,-5.697502136230469,-8.115001678466797,18.229995727539062,3,0.24063721938336569,1.2260287931440135,96.55999755859376,-2.0894317011747816,93.95999908447266,1.2829541133612294,93.63999938964844,0.24063721938336569
1437,2013-04-26,97.36000061035156,97.5199966430664,95.79000091552734,96.06999969482422,284700.0,0.007241846903804694,1.1490723847885322,9.922711267605633,57.77777777777779,46.180570647571,-3.667670361615791,-2.1775621824031646,-6.329140697200387,-11.802675433549268,19.413658722599163,1.7299957275390625,-0.49693916485270506,2.3680004119873104,-1.8991553001166608,6.6351561240912815,0.2344225559353248,4.501578268039296,-6.911359753417969,97.67447534030107,43.16507879129759,2.1335778560519847,4,-3.5800018310546875,-2.8699989318847656,-6.395000457763672,-8.814998626708984,17.419998168945312,4,0.20295811434218036,1.629211171498588,96.66000366210938,1.2260287931440135,96.55999755859376,-2.0894317011747816,93.95999908447266,0.20295811434218036
1438,2013-04-29,98.95999908447266,99.75,97.33999633789062,97.7699966430664,447700.0,0.01643383796313347,-1.3512195848126893,0.9224818580223914,60.73210448461764,47.4576304294129,-4.80929804469595,-3.8903883926362823,-7.5980912527764985,-13.113056378703817,17.923959436464713,2.410003662109375,-0.8681621803408177,3.912998962402341,-0.5343544517369168,8.360352376541599,1.689322255332712,6.13667566947197,-8.0870768803711,87.75191799520711,26.829443339139644,2.223676707069632,4,-4.064998626708984,-4.064998626708984,-7.617498397827148,-10.414997100830078,14.950004577636719,0,0.19593774827238075,1.1490723847885322,97.36000061035156,1.629211171498588,96.66000366210938,1.2260287931440135,96.55999755859376,0.19593774827238075
1439,2013-04-30,100.58999633789062,100.58999633789062,98.95999908447266,99.0500030517578,615300.0,0.01647127393389125,1.1168887787961357,1.2941093501564462,58.97435217295152,49.33495338105428,-6.220223814343498,-5.586272621666197,-8.861602911500057,-14.453791140175312,16.41132716582844,1.6299972534179688,-1.0314335271279873,5.402996444702154,0.4450941117190581,10.36089877768525,2.924045278210613,7.881947611193695,-9.006907910117192,100.0,41.921730313686865,2.4789511664915453,4,-5.274997711181641,-5.274997711181641,-9.052495956420898,-12.044994354248047,16.650001525878892,1,0.17337710583887245,-1.3512195848126893,98.95999908447266,1.1490723847885322,97.36000061035156,1.629211171498588,96.66000366210938,0.17337710583887245
1440,2013-05-01,97.95999908447266,100.3000030517578,97.37999725341795,100.01000213623048,808200.0,-0.026145713780360236,1.22053260617315,-1.3311766162992291,50.553045241598085,51.00862387155812,-3.0818850971195957,-2.9690999517642354,-5.939060696563075,-11.584410825721577,15.066783344518575,3.2099990844726705,-0.783009253505881,2.6844993591308537,-2.41009312658025,7.7790918448419575,0.1372031162753018,5.231795601986406,-5.476219865687511,45.2083383003918,-7.562169087208858,2.5472962428555483,5,-2.645000457763672,-2.645000457763672,-6.215000152587891,-9.414997100830078,18.91000366210939,2,0.21284196272951972,1.1168887787961357,100.58999633789062,-1.3512195848126893,98.95999908447266,1.1490723847885322,97.36000061035156,0.21284196272951972
1441,2013-05-02,100.7300033569336,100.91000366210938,98.08000183105469,98.08000183105469,456500.0,0.028276891571551666,-1.135849208702687,-1.2926817467937892,58.97737505896259,53.570907353721836,-4.740389965706726,-5.5934999294934045,-8.349931144492103,-14.05881185258886,14.866873851407142,2.9500045776367188,-0.6647958026061076,5.180003356933597,-0.4680794346464552,10.828086148513648,2.355961961143578,8.004044752723615,-7.435602426237907,96.48437092546592,43.27903550856762,2.824041395790023,5,-4.9550018310546875,-5.255001068115234,-8.985004425048828,-12.185001373291016,16.80999755859375,3,0.13789336768340688,1.22053260617315,97.95999908447266,1.1168887787961357,100.58999633789062,-1.3512195848126893,98.95999908447266,0.13789336768340688
1442,2013-05-03,104.0199966430664,104.79000091552734,98.62999725341795,100.31999969482422,1156700.0,0.032661502794503194,1.3511439711830553,1.3962244595368816,71.9030950192464,57.01446499368878,-6.8507974533708875,-8.515155808879967,-11.241603766976567,-17.05965093096728,15.302521279160294,6.160003662109389,-0.07390042304649569,7.958996963500979,1.2314428343681811,14.686551092633778,4.595219898934587,11.322774028067371,-9.81172338460108,89.66437853243309,29.61720984307344,3.3637770645663982,5,-4.974994659423828,-6.6049957275390625,-12.27499771118164,-15.474994659423828,10.550003051757812,4,0.1044991645585347,-1.135849208702687,100.7300033569336,1.22053260617315,97.95999908447266,1.1168887787961357,100.58999633789062,0.1044991645585347
1443,2013-05-06,103.9499969482422,106.98999786376952,103.20999908447266,104.1500015258789,1245500.0,-0.0006729445979930526,-3.4999977293472613,-0.05405533583797243,69.04052105046891,59.70496986695035,-5.771456356544121,-8.06392214321589,-10.794898480039706,-16.715692067399644,16.044058302515467,3.779998779296861,0.9455831965921959,7.384497451782238,-0.11689057920777657,14.885885482772252,3.633803436287238,11.135191467277238,-8.260281817788197,68.36627760197298,6.64760093733306,3.7506940154950055,5,-3.7099990844726847,-5.434997558593764,-11.92999649047853,-15.129993438720717,7.9500045776367045,0,0.1041847248581167,1.3511439711830553,104.0199966430664,-1.135849208702687,100.7300033569336,1.22053260617315,97.95999908447266,0.1041847248581167
1444,2013-05-07,122.54000091552734,124.4000015258789,111.3499984741211,113.98999786376952,3344100.0,0.17883602225155726,1.1271391210592356,-42.74903681098918,87.67330573391243,63.574800699802424,-22.2174493908433,-25.708487457102734,-28.76635912859092,-34.97626163773697,17.76804490129734,20.450004577636705,2.4253221076552194,24.53750152587891,10.826086489820156,38.24891656193766,17.681794007849533,31.393209043908286,-25.042240547742864,93.11620904424767,23.38216516285938,6.855707518029375,5,-12.444999694824219,-15.319999694824219,-29.470001220703125,-32.66999816894531,-9.550003051757827,1,-0.07042596041244553,-3.4999977293472613,103.9499969482422,1.3511439711830553,104.0199966430664,-1.135849208702687,100.7300033569336,-0.07042596041244553
1445,2013-05-08,117.58999633789062,122.1500015258789,116.18000030517578,121.69000244140624,2048300.0,-0.040395010124481656,1.3784845178135572,-0.47953270644420126,81.97030056361862,66.4002085670171,-15.612441188495524,-20.126191088800198,-23.225491635760108,-29.72306062139043,18.65037440512355,6.3600006103515625,3.6900383590591446,18.530997085571286,2.296007735457394,34.76598643568518,10.41350241051434,26.648491760628232,-15.249832561649143,74.12611980642441,-3.9728110692358882,8.117494675056944,5,-7.4949951171875,-10.3699951171875,-24.464996337890625,-27.664993286132812,-5.659996032714844,2,-0.0029764306915649463,1.1271391210592356,122.54000091552734,-3.4999977293472613,103.9499969482422,1.3511439711830553,104.0199966430664,-0.0029764306915649463
1446,2013-05-09,118.3499984741211,123.08000183105469,116.69000244140624,117.8499984741211,879500.0,0.006463152988342991,-3.531927212124784,-0.12195103796827708,81.67664305178707,69.05563804190703,-14.496634871576518,-20.299820195403527,-23.386834917939495,-30.155603278549478,19.178410583886144,6.389999389648452,4.968959020356337,18.257999420166016,-0.10046286548910643,36.61646170582114,9.078768277338455,27.437230562993577,-12.039063902944875,76.52308091301664,-7.2718093298265245,9.179231142827561,5,-7.479999542236328,-11.129997253417969,-25.224998474121094,-28.42499542236328,-4.349998474121094,3,-0.012505245007355614,1.3784845178135572,117.58999633789062,1.1271391210592356,122.54000091552734,-3.4999977293472613,103.9499969482422,-0.012505245007355614
1447,2013-05-10,121.12000274658205,121.62999725341795,118.04000091552734,118.83999633789062,659400.0,0.02340519060561408,1.1757583744280937,4.560012817382841,82.11781117376205,71.43182767403418,-15.133269969556594,-22.242001996598063,-25.551367904633224,-32.576001812873926,19.997817897879116,3.589996337890611,6.036907947868997,19.778503417968764,-0.7213649533565416,40.27837178929407,9.528569232306111,30.028437603631417,-11.553036123559338,84.52100801608408,-0.9554796789063431,10.249934185662655,5,-10.230003356933608,-13.90000152587892,-27.487501144409194,-31.194999694824233,-7.5,4,-0.02955747811982057,-3.531927212124784,118.3499984741211,1.3784845178135572,117.58999633789062,1.1271391210592356,122.54000091552734,-0.02955747811982057
1448,2013-05-13,119.29000091552734,121.4000015258789,118.58999633789062,121.0500030517578,498000.0,-0.015108997602019447,1.2845579136389433,-0.7719285917448734,78.5956163288649,73.61196813580233,-11.305031033185514,-19.31685344465444,-23.124031166518407,-30.40795713070338,22.38754483691878,2.8100051879882812,7.090112918998116,16.624501419067386,-4.947724990551592,38.19672782868636,5.83838821425789,27.41061462387688,-7.0530880099905175,60.84291635730112,-24.76893578863104,10.78611320480949,5,-8.400001525878906,-12.069999694824219,-25.545000076293945,-29.36499786376953,-3.5100021362304688,0,-0.03956745062015288,1.1757583744280937,121.12000274658205,-3.531927212124784,118.3499984741211,1.3784845178135572,117.58999633789062,-0.03956745062015288
1449,2013-05-14,119.98999786376952,123.81999969482422,119.9000015258789,120.0999984741211,758600.0,0.005868027017099875,-26.03509602736122,0.06250027092988326,77.63623074496101,76.62121096950932,-10.017150193614384,-19.025702063013,-23.24944237237868,-30.767837795846077,24.974184033967394,4.529998779296875,8.205409416986853,16.0759983062744,-6.500067292038992,38.65206390458779,4.787965507117704,27.364031105431096,-5.563729006571123,49.869081976053096,-32.84724699278864,11.288032799156696,5,-8.74999618530272,-12.769996643066392,-25.969997406005845,-30.064994812011705,-9.209999084472642,1,-0.06742225587065664,1.2845579136389433,119.29000091552734,1.1757583744280937,121.12000274658205,-3.531927212124784,118.3499984741211,-0.06742225587065664
1450,2013-05-15,119.29000091552734,120.9800033569336,117.83999633789062,119.95999908447266,531800.0,-0.005833794155383765,1.3173426124558707,6.090858648910297,76.32007254935195,78.54817735733035,-6.675281051098025,-17.104530351737708,-21.99242389417965,-29.731854755318878,27.67625178897835,3.1400070190429688,9.218283331529506,14.044001388549802,-8.874771852955604,36.96277463005521,2.584614767797092,25.503388009302512,-3.0684601779664575,36.46563079494482,-42.90248094460363,11.459386620752706,5,-7.775001525878906,-12.069999694824219,-25.232500076293945,-29.36499786376953,-11.110000610351562,2,-0.05281249898069029,-26.03509602736122,119.98999786376952,1.2845579136389433,119.29000091552734,1.1757583744280937,121.12000274658205,-0.05281249898069029
1451,2013-05-16,120.0,123.43000030517578,118.75,118.75,510200.0,0.005951874247829281,-6.48800048828125,-1.865676740531554,76.32558068563775,79.03956465359607,-4.877269513759259,-16.324986576773085,-22.231407207821007,-30.098807257088893,30.359631245519235,4.680000305175781,10.323890663865626,13.277000427246094,-9.436118577656202,35.99011943214839,1.9204409247949457,24.633559929697242,-2.306336320541874,36.12044230050356,-39.24117731178966,11.356559502451148,5,-6.194999694824219,-12.779998779296875,-25.612499237060547,-30.074996948242188,-14.279998779296875,3,-0.06724999745686844,1.3173426124558707,119.29000091552734,-26.03509602736122,119.98999786376952,1.2845579136389433,119.29000091552734,-0.06724999745686844
1452,2013-05-17,125.22000122070312,126.22000122070312,119.94000244140624,120.4499969482422,833800.0,0.04350001017252603,-1.1692594339746893,3.8160034179687385,78.16387879573404,80.05327106973665,-7.569851515086512,-19.943247073851524,-26.908090020078163,-34.93138678935247,33.17352582506049,6.279998779296889,12.16128905990729,16.831001663208013,-6.190105863329791,39.8521091897458,5.320447899939111,28.341555426476916,-7.3800048828125,88.06683272880886,13.682920175026311,11.510553763268897,5,-6.435001373291016,-17.09000015258789,-30.802499771118164,-35.29499816894531,-18.59999847412108,4,-0.08960230882706677,-6.48800048828125,120.0,1.3173426124558707,119.29000091552734,-26.03509602736122,119.98999786376952,-0.08960230882706677
1453,2013-05-20,124.3000030517578,128.46000671386722,124.08000183105469,124.44000244140624,773600.0,-0.0073470544639574475,-14.103417431796897,-0.029349950576922548,75.8222661975473,78.73648889902941,-3.8662085704019375,-17.506049757775102,-25.50390220397962,-33.629854277090445,36.85794052912092,4.380004882812528,13.695191917229593,14.378003311157215,-8.591034639597453,37.34704126191187,2.8934843357798883,25.862522286534542,-5.550003051757798,60.82862902356747,-9.888917879822387,11.484518975377329,5,-1.9799995422362997,-15.049999237060518,-28.91500091552733,-34.374999999999986,-15.670005798339844,0,-0.0859211588331873,-1.1692594339746893,125.22000122070312,-6.48800048828125,120.0,1.3173426124558707,119.29000091552734,-0.0859211588331873
1454,2013-05-21,124.8499984741211,125.6999969482422,122.48999786376952,124.25,644400.0,0.004424741825101108,1.7913091071931968,-4.285722070844686,80.67533454971952,78.59260378637394,-4.530502364008285,-16.46748405442075,-25.640376331275576,-33.785495564292546,40.11956356781036,3.2099990844726847,14.75497481943296,13.38349876403808,-9.21756978986869,35.98456731794485,2.082964487084695,24.684033040991466,-4.909996032714858,66.00748858106313,-7.608940561752846,11.300534276953384,5,-2.274993896484375,-15.599994659423814,-29.732498168945312,-34.92499542236328,-15.680000305175781,1,-0.0726471750554667,-14.103417431796897,124.3000030517578,-1.1692594339746893,125.22000122070312,-6.48800048828125,120.0,-0.0726471750554667
1455,2013-05-22,120.58999633789062,125.83999633789062,117.87999725341795,124.79000091552734,663500.0,-0.03412096266155329,1.5269856724710704,-7.00002543137978,71.91084853783124,77.50751550704553,0.22328257381664685,-10.872339882621404,-20.98526213730098,-29.15142844146436,42.436119930941764,7.9599990844726705,16.015823409950514,7.921996688842768,-13.883370908227533,29.72736428591307,-2.980687109692383,18.82468048737792,7.870010375976591,25.61433517241482,-43.24602815347982,10.902683798535154,5,2.5600051879882955,-11.339992523193345,-25.29499626159668,-30.664993286132812,-12.829994201660142,2,-0.08135001124891272,1.7913091071931968,124.8499984741211,-14.103417431796897,124.3000030517578,-1.1692594339746893,125.22000122070312,-0.08135001124891272
1456,2013-05-23,119.91999816894531,120.91999816894531,114.66999816894531,118.37000274658205,573000.0,-0.005556001238013031,2.5211313009746297,-0.3690461269057537,68.6182667697022,76.00756612881663,1.2733074190585114,-8.82276128824492,-19.9278504734354,-28.09165626783856,44.447829497973565,6.25,14.616097086494392,6.088998794555664,-14.572615479759776,26.750613068871104,-4.241808342602056,16.419805931713384,8.328408355712924,38.07104239926874,-26.994585190592638,10.33080713715772,5,1.6450042724609517,-10.669994354248033,-24.574996948242188,-29.9949951171875,-11.650001525878906,3,-0.09789858274705798,1.5269856724710704,120.58999633789062,1.7913091071931968,124.8499984741211,-14.103417431796897,124.3000030517578,-0.09789858274705798
1457,2013-05-24,117.12000274658205,118.98999786376952,116.68000030517578,118.48999786376952,492900.0,-0.023348861450269376,-1.0533311631944318,-0.8838704278872319,64.49483349094254,74.4408124801586,3.8512312827727158,-4.707867715148993,-16.766279420972765,-24.932573860296742,46.39172942931662,3.2399978637695312,13.641792777164582,2.3010032653808707,-16.88115294223745,21.48315947299919,-7.290074838428296,11.892081369190038,10.58526744384767,17.766519648306772,-44.94496746279175,9.591078103809162,5,4.444999694824219,-7.869998931884766,-22.780002593994155,-27.194999694824233,-10.25,4,-0.09733607631947916,2.5211313009746297,119.91999816894531,1.5269856724710704,120.58999633789062,1.7913091071931968,124.8499984741211,-0.09733607631947916
1458,2013-05-28,118.3499984741211,120.23999786376952,117.98999786376952,118.58999633789062,800500.0,0.010502012454699505,-3.687504470352483,0.1751815468234911,42.5365093947309,70.54084344124415,2.7646011448364476,-4.6490928248681485,-17.615531047089917,-25.852242112025863,47.75595726735191,3.1199951171874716,12.654884482251106,2.5614990234375057,-15.14932586247258,20.272323909347605,-6.293913419517537,11.416911466392548,8.833860835449244,32.94539756870213,-24.849364244155673,8.855412442955048,5,3.2150039672851705,-8.799995422363267,-24.134998321533203,-28.42499542236328,-11.159996032714858,1,-0.09911276619157694,-1.0533311631944318,117.12000274658205,2.5211313009746297,119.91999816894531,1.5269856724710704,120.58999633789062,-0.09911276619157694
1459,2013-05-29,118.02999877929688,118.79000091552734,117.0,117.8000030517578,458400.0,-0.002703841985213007,1.04571533203125,-0.9583240614172318,50.938572273905834,67.72067674397236,3.1037268836842316,-3.115261495493556,-16.891635301289355,-25.227970091974015,48.83705831727352,1.7900009155273438,11.344284568768131,1.3694992065429688,-14.844662240361203,17.58366065344714,-6.737581516909117,9.476579929995054,8.653306084648463,30.08058335849144,-24.58886373314743,8.107080723452084,5,3.535003662109389,-7.149993896484375,-23.814998626708984,-28.104995727539062,-12.05999755859375,2,-0.0796407830475021,-3.687504470352483,118.3499984741211,-1.0533311631944318,117.12000274658205,2.5211313009746297,119.91999816894531,-0.0796407830475021
1460,2013-05-30,118.80999755859376,121.29000091552734,117.91999816894531,117.95999908447266,273700.0,0.006608479093144881,-6.247315356407459,3.695714190937271,50.98039088153392,64.9045445435164,2.5127184012879127,-2.3749030695590676,-17.26034059085829,-25.696870264615754,50.910476647464264,3.3700027465820312,10.273505406054042,1.1069980621337976,-12.519183397295691,14.733179521563287,-5.706092667580947,7.920088791848542,7.392775037551573,62.537729184266155,10.193397240579422,6.8130907297147445,5,2.7550048828125,-7.834995269775405,-24.594997406005874,-28.88499450683595,-12.25,3,-0.08113794788097928,1.04571533203125,118.02999877929688,-3.687504470352483,118.3499984741211,-1.0533311631944318,117.12000274658205,-0.08113794788097928
1461,2013-05-31,114.62000274658205,118.25,114.47000122070312,117.7699966430664,534900.0,-0.035266348776291534,-1.191305578529759,-3.7058818249543695,36.93728557638173,60.32381196358835,6.547884995298773,3.0662593802199325,-12.700872408562319,-21.214268740830576,52.557367850215655,4.339996337890639,9.120727084151596,-3.777496719360343,-14.957568909978718,7.402575471258018,-9.36753281466953,1.8125393759488446,11.121458872475287,2.199435961745841,-44.171461933167315,5.590036095309182,5,6.845001220703125,-2.4949989318847656,-20.405002593994155,-24.694999694824233,-4.200004577636733,4,-0.05984994281947986,-6.247315356407459,118.80999755859376,1.04571533203125,118.02999877929688,-3.687504470352483,118.3499984741211,-0.05984994281947986
1462,2013-06-03,114.88999938964844,116.44000244140624,113.0,114.75,558600.0,0.002355580497265697,1.123454697014661,-0.04444433679845785,40.566021995063124,56.406451496645666,5.205940945066985,3.8497491565654514,-12.574843797819796,-21.200051405168836,53.07436193395807,3.440002441406236,8.024790380391295,-4.051000213623041,-13.151650147246215,5.049649720000147,-8.601325180434628,0.49932475318854586,10.17517460550765,22.79854259253976,-20.84361334977877,4.5503249668115915,6,4.529998779296875,-2.7649955749511577,-20.874998092651367,-24.964996337890625,-4.839996337890639,0,-0.057620356704245035,-1.191305578529759,114.62000274658205,-6.247315356407459,118.80999755859376,1.04571533203125,118.02999877929688,-0.057620356704245035
1463,2013-06-04,114.77999877929688,115.18000030517578,113.0500030517578,114.2300033569336,605000.0,-0.000957442866532654,2.155555053208044,3.928555858310627,38.53936359428492,51.724676946041825,4.272850997644511,5.0727917965214715,-12.046779105256903,-20.852610209530837,53.12700476998504,2.129997253417983,6.819243530630672,-4.702500915527338,-10.860474078990464,1.4554722479357878,-7.781487497258894,-1.6235143337957822,9.319961296246731,21.47163549720363,-20.49955244847721,3.078986581731563,6,4.6399993896484375,-1.8799972534179545,-20.64499855041504,-24.854995727539062,-3.8699951171875,1,-0.06891441119392638,1.123454697014661,114.88999938964844,-1.191305578529759,114.62000274658205,-6.247315356407459,118.80999755859376,-0.06891441119392638
1464,2013-06-05,113.91000366210938,115.4000015258789,113.63999938964844,114.16999816894531,363800.0,-0.00757967526084713,-3.399988555951859,-0.47272121960354563,38.25326623455587,47.984945579011224,3.8306445775351534,5.547523575955253,-10.76440083654964,-19.744469855890145,51.06214624524084,1.7600021362304688,4.8842275715084895,-5.140996170043948,-11.599015496994213,1.3170231569063162,-8.370005833519087,-1.9119865065688089,9.301959607390742,10.97712378300127,-30.381379071024682,3.2290096634751353,6,3.234996795654297,-0.9900016784667969,-19.015003204345703,-23.580001831054688,-0.5200042724609375,2,-0.0589939514060297,2.155555053208044,114.77999877929688,1.123454697014661,114.88999938964844,-1.191305578529759,114.62000274658205,-0.0589939514060297
1465,2013-06-06,117.23999786376952,117.6999969482422,113.3499984741211,113.9499969482422,411500.0,0.02923355363535829,1.0665080380491145,-12.654117025646936,44.59246512581788,45.31541206302408,-0.02740182991136919,2.3083123057992196,-13.677368661889446,-22.818848446344035,49.03872896184037,4.349998474121108,3.1362958543716672,-1.7935020446777514,-8.270061181525335,4.6830570921698325,-5.031781613101543,1.4447775237460405,5.1550083441705965,80.76186407180033,37.140440052180985,3.238279568423789,6,-0.09499740600584516,-4.319995880126939,-21.924999237060533,-26.489997863769517,-8.709999084472642,3,-0.0961275746197292,-3.399988555951859,113.91000366210938,2.155555053208044,114.77999877929688,1.123454697014661,114.88999938964844,-0.0961275746197292
1466,2013-06-07,116.87000274658205,117.5,115.33999633789062,115.3499984741211,394800.0,-0.003155877890900327,-1.805183996195232,0.4620072490822782,29.801609521148436,41.46060939971362,-0.15147593208547505,2.7001846894306993,-12.901200225751026,-22.19918104518902,46.83544901614788,2.160003662109375,1.018636692527167,-2.089497375488264,-8.632419032445739,4.453424281469211,-5.360958203967002,1.1819634529904732,4.773402964722862,82.3405374343791,42.50947117614001,3.2714608284787356,6,0.2749977111816264,-3.5999984741210938,-21.55500411987306,-25.69000625610353,-11.16000366210939,4,-0.08821772007949924,1.0665080380491145,117.23999786376952,-3.399988555951859,113.91000366210938,2.155555053208044,114.77999877929688,-0.08821772007949924
1467,2013-06-10,117.54000091552734,118.5,116.75,117.62000274658205,171900.0,0.005732849774959803,-1.1084290835554738,-0.052632635647250736,33.44756275488186,40.450726439730396,-0.8444332500590122,1.8427065931009992,-13.174655413835197,-22.617387399534977,44.58002803355716,1.75,-0.4362510755866964,-1.2404991149902287,-7.730216469057382,5.249218239076924,-4.485357792023805,2.004359562043348,3.4119323388731715,82.3853280361508,43.34272088704486,3.2448586770335766,6,-0.3950004577636719,-3.9949989318847656,-21.91499900817871,-26.200000762939453,-8.040000915527344,0,-0.06057514625764704,-1.805183996195232,116.87000274658205,1.0665080380491145,117.23999786376952,-3.399988555951859,113.91000366210938,-0.06057514625764704
1468,2013-06-11,114.56999969482422,116.44000244140624,114.33000183105469,116.25,298900.0,-0.02526800406303875,1.0485391227699963,20.999523173751754,27.49559071109796,37.84595071052952,1.713142565021144,4.680961784281095,-9.876356424506866,-19.40344265738618,41.945372868016904,3.2099990844726562,-1.7471370379849276,-3.9745002746581974,-10.724281560679856,2.775281011363461,-7.349390917669027,-0.5996096316473682,5.7457788992242484,23.689337072476263,-11.449065950890699,3.3748906430108283,6,2.575000762939453,1.2650032043457173,-16.339998245239258,-21.290000915527344,-7.8600006103515625,1,-0.03945183429437171,-1.1084290835554738,117.54000091552734,-1.805183996195232,116.87000274658205,1.0665080380491145,117.23999786376952,-0.03945183429437171
1469,2013-06-12,111.9000015258789,115.1500015258789,111.6500015258789,115.1500015258789,488000.0,-0.023304514061772585,1.1538461538461537,1.9345234581132693,29.5529166778863,35.46512024345756,3.824325584200764,7.076624193858379,-6.900060665488837,-16.517080355275056,38.71673356085031,3.5,-2.812034964005022,-6.2399986267089815,-13.569755477141072,1.0897582237231092,-9.904877051925027,-2.575120201492936,7.830514780645686,3.649635849474797,-31.34296303776764,3.6648784252160476,6,3.174999237060547,8.005001068115249,-12.522502899169922,-17.520004272460938,-6.230003356933594,2,-0.008847165775422994,1.0485391227699963,114.56999969482422,-1.1084290835554738,117.54000091552734,-1.805183996195232,116.87000274658205,-0.008847165775422994
1470,2013-06-13,112.98999786376952,113.4000015258789,109.5999984741211,111.41999816894531,387600.0,0.009740807176294108,2.1799095328845093,-0.4830768291766783,34.01012208109978,35.1398798550929,2.0360559577067363,5.787158126224327,-7.613197743277112,-17.390799987984778,35.95748814190054,3.8000030517578125,-2.9113562373334645,-4.835002136230486,-12.490902694597679,2.8208984221367075,-8.662952415414082,-1.0070518570468892,5.932466964690505,38.08987425216929,3.3426467035268033,3.827950279183595,6,1.0600013732910298,6.040004730224638,-4.332496643066392,-9.90499877929686,-6.8199996948242045,3,0.003540149866727127,1.1538461538461537,111.9000015258789,1.0485391227699963,114.56999969482422,-1.1084290835554738,117.54000091552734,0.003540149866727127
1471,2013-06-14,111.93000030517578,114.33999633789062,111.33999633789062,113.2699966430664,238100.0,-0.009381339752495221,-1.3809483442425416,-0.8535010180627243,36.97939715036012,34.74136598345923,2.988635757576219,6.547253737402883,-6.1502619946410135,-16.107316919097443,32.892804346032996,3.0,-3.3332523504646616,-5.491499710083005,-13.506945524343436,2.5239461041774263,-9.49922261721322,-1.4837768029527894,5.8737685607635655,26.179791366098577,-10.272740172029046,4.007722907130217,6,2.1199989318847656,7.100002288818374,-3.2724990844726562,-8.845001220703125,-4.940002441406264,4,-0.030376141486722408,2.1799095328845093,112.98999786376952,1.1538461538461537,111.9000015258789,1.0485391227699963,114.56999969482422,-0.030376141486722408
1472,2013-06-17,114.0,114.45999908447266,112.19000244140624,113.08000183105469,395400.0,0.018493698643619938,1.4673925663012444,-0.6865676740531554,39.5281522178726,34.85123138608009,0.8706738091381538,3.787782396589222,-7.738539770376519,-17.939525287345475,29.431066080462166,2.529998779296875,-3.8098786923272883,-2.860499954223627,-10.1119337150284,4.390933806581145,-6.4862168346260205,0.7652169261787662,2.8193164189211615,64.32747037755455,26.29815085991767,3.6257168804023876,6,0.049999237060546875,5.030002593994155,-4.954999923706055,-10.915000915527344,-6.470001220703125,0,-0.07271930627655565,-1.3809483442425416,111.93000030517578,2.1799095328845093,112.98999786376952,1.1538461538461537,111.9000015258789,-0.07271930627655565
1473,2013-06-18,113.62000274658205,114.75,113.19000244140624,113.86000061035156,189900.0,-0.003333309240508342,-1.8363631319401104,-0.26086776242680026,39.414297356444955,34.980234844067766,1.194428384730898,3.5064117808386897,-6.873238333282885,-17.324246654375443,25.630440683856815,1.5599975585937642,-3.5708782439621416,-2.7064971923827983,-9.182723034946036,3.76972865018044,-5.94461011366441,0.5316157288988137,2.332995518963102,72.43246958553878,32.01806434473649,3.2381129212816164,6,0.4299964904785014,5.409999847412109,-4.565002441406264,-9.520000457763686,-0.6200027465820455,1,-0.03626124491275795,1.4673925663012444,114.0,-1.3809483442425416,111.93000030517578,2.1799095328845093,112.98999786376952,-0.03626124491275795
1474,2013-06-19,115.77999877929688,117.61000061035156,114.7699966430664,116.16999816894531,784000.0,0.019010702169515614,-1.3568461840422434,1.62501192103516,43.17873906256863,34.8231541703734,-0.7514347318132479,0.6662320135342554,-8.51089072217735,-19.25828242540406,22.460539264722232,3.989997863769517,-3.4222025350819933,-0.09300117492675497,-5.176670012622452,4.990667662768942,-2.6348355937746106,2.4488332439211007,-6.180000305175781,77.15354128587173,37.90433077022037,2.541834418847849,6,-1.7299995422363281,3.25000381469728,-6.724998474121094,-11.454998016357422,-3.5499954223632812,2,-0.07833822586329187,-1.8363631319401104,113.62000274658205,1.4673925663012444,114.0,-1.3809483442425416,111.93000030517578,-0.07833822586329187
1475,2013-06-20,110.77999877929688,114.76000213623048,110.06999969482422,114.54000091552734,695500.0,-0.04318535198407747,1.2333320617689556,9.641046206815604,41.659405695142524,36.14068707859497,3.6161217232132685,5.158065620327193,-3.1216306630309703,-14.034034507970546,20.313077545834453,5.709999084472656,-3.3349241312719897,-4.602501296997076,-9.662859626794244,0.45785703280009216,-7.13268046189566,-2.072322132098492,-1.0198002624511702,9.41643233770084,-33.09336775612503,2.530179164898583,6,3.270000457763672,8.25000381469728,-1.549997329711914,-6.194999694824219,4.8400039672851705,3,-0.046127465848163074,-1.3568461840422434,115.77999877929688,-1.8363631319401104,113.62000274658205,1.4673925663012444,114.0,-0.046127465848163074
1476,2013-06-21,108.18000030517578,111.6500015258789,104.68000030517578,110.58000183105469,939000.0,-0.023469926907121352,2.0704845000646985,0.6382979155126199,36.7652710725798,36.50932133611696,5.42422629646299,7.202723996818264,-0.19421139118762198,-11.213529101657045,19.358564206590973,6.970001220703125,-3.2410791253746254,-6.615499877929693,-12.160152342826876,-1.07084741303251,-9.387826110378285,-3.8431736454811016,9.430000305175781,27.06883153435794,-17.193462218034107,2.77232623244859,6,2.9650001525878906,8.390003204345717,1.1875,-3.345001220703125,10.870002746582017,4,-0.01858016389868966,1.2333320617689556,110.77999877929688,-1.3568461840422434,115.77999877929688,-1.8363631319401104,113.62000274658205,-0.01858016389868966
1477,2013-06-24,105.72000122070312,107.0,102.44000244140624,106.43000030517578,746500.0,-0.02273986945399331,3.9297311564109805,0.29583276377820095,33.646193974148105,37.19272169867809,6.740019617275962,9.238537906392835,2.6216651184493287,-8.521457917841957,18.491326783574895,5.7399978637695455,-3.6506857705520304,-8.505498886108398,-15.256614654363005,-1.7543831178537914,-11.881056770235702,-5.129941001981095,11.631399383544917,21.621616184578134,-24.469191345695673,3.375557884127302,6,4.305000305175781,9.730003356933594,4.792499542236328,-0.22500228881835938,11.709999084472656,0,0.012012832277736418,2.0704845000646985,108.18000030517578,1.2333320617689556,110.77999877929688,-1.3568461840422434,115.77999877929688,0.012012832277736418
1478,2013-06-25,106.62000274658205,107.38999938964844,103.12999725341795,106.88999938964844,921000.0,0.008513067683380449,5.7086825142225734,0.38027745242365907,36.855376747464575,38.00410615085346,5.133567011960793,7.815396053510312,2.20236642388862,-9.226186491580094,17.351047462570605,4.260002136230483,-3.7160487091102823,-7.0189975738525305,-14.280226886606698,0.24223173890163707,-10.649612230229607,-3.388382917475454,10.134941931152326,27.55438898953024,-22.028863285290825,3.630614656377083,6,3.404998779296861,8.830001831054673,6.837497711181626,-0.15500259399415484,14.84999847412108,1,0.00853494662608223,3.9297311564109805,105.72000122070312,2.0704845000646985,108.18000030517578,1.2333320617689556,110.77999877929688,0.00853494662608223
1479,2013-06-26,108.62999725341795,108.87000274658205,106.08999633789062,106.62000274658205,361600.0,0.018851945742426324,1.2329319484021062,-7.444516657718786,33.69933857328725,37.969574649985404,2.9177778958413967,5.338791854611756,0.6350963350872831,-11.0112704279736,16.306658560312812,2.7800064086914205,-3.930080572320932,-4.539002990722665,-11.820372666737242,2.7423666852919126,-8.179687828729953,-0.8983181527153761,7.552349734863299,50.24346562778079,4.4139075151468035,3.64068483800729,6,1.3950042724609517,5.510002136230483,7.155006408691435,0.6200065612793253,19.739997863769545,2,0.04022832419287892,5.7086825142225734,106.62000274658205,3.9297311564109805,105.72000122070312,2.0704845000646985,108.18000030517578,0.04022832419287892
1480,2013-06-27,109.16999816894531,110.66999816894531,105.62999725341795,109.9800033569336,404700.0,0.004971011039129669,3.6027514657878457,-0.4029887570505724,35.51540504568018,37.80690886057651,1.9879831590912431,4.257859344523538,0.6296264294445564,-11.300659010449351,14.657271972502507,5.040000915527358,-3.7265169980811947,-3.5170021057128906,-10.496096047635461,3.46209183620968,-7.006549076674176,-0.027455134751605215,6.462655037460934,73.07270788859596,30.545375629243523,3.4895469709612876,6,0.8550033569335938,4.970001220703125,6.74250602722168,0.08000564575196734,20.699996948242188,3,0.028029726475334193,1.2329319484021062,108.62999725341795,5.7086825142225734,106.62000274658205,3.9297311564109805,105.72000122070312,0.028029726475334193
1481,2013-06-28,107.76000213623048,109.0,106.9800033569336,108.9499969482422,248000.0,-0.012915600039974384,2.1317755185323874,1.46911998794375,32.10101192889799,36.98167105069044,3.066762149139109,5.404670608453756,2.6393911923517805,-9.660075895139087,13.888324217636876,2.1899948120117188,-3.4653016158199534,-4.583998107910148,-11.83219432445459,2.664198108634295,-8.20809621618237,-0.9598999996379263,7.344945039575762,64.64158513500257,26.034234053371378,3.6240981082722192,6,2.2649993896484233,4.104999542236314,8.440000534057617,1.4900016784667969,18.93999481201172,4,0.0729398705877431,3.6027514657878457,109.16999816894531,1.2329319484021062,108.62999725341795,5.7086825142225734,106.62000274658205,0.0729398705877431
1482,2013-07-01,108.2699966430664,109.68000030517578,107.9000015258789,108.83999633789062,221800.0,0.004732688351204661,-1.7175762799718117,0.4789934284340439,37.32902125737233,36.74997370634904,1.853393989879251,4.609631178490446,2.7010348433024802,-9.94391673106324,13.398058173684818,1.9199981689452983,-3.3922765748369557,-3.7430034637451115,-11.105380464682355,3.619373537192132,-7.424191964213733,-0.06181496327648972,6.328352743363837,68.16974490100513,26.53212458084316,3.681188500468622,7,1.7550048828125,3.5950050354003906,7.137506484985366,0.9800071716308736,15.42000579833983,0,0.09956596234347193,2.1317755185323874,107.76000213623048,3.6027514657878457,109.16999816894531,1.2329319484021062,108.62999725341795,0.09956596234347193
1483,2013-07-02,106.87000274658205,109.5,106.16999816894531,106.45999908447266,301300.0,-0.012930580399847291,-5.727239099274056,-0.7193050554804763,39.33868998028449,36.32330158609524,2.45318659399598,5.677744631236308,4.612090872826258,-8.294873186715577,13.016839148001738,3.3300018310546875,-3.399234009013284,-4.747497558593736,-12.330547425175766,2.8355523079882943,-8.53902249188475,-0.9559726253027208,7.2420127620472385,24.603279125284516,-20.937395813038925,3.791524933291013,7,1.729999542236314,4.994998931884751,8.537500381469727,2.3800010681152344,17.36000061035155,1,0.09881161492654189,-1.7175762799718117,108.2699966430664,2.1317755185323874,107.76000213623048,3.6027514657878457,109.16999816894531,0.09881161492654189
1484,2013-07-03,107.19000244140624,108.06999969482422,104.3000030517578,105.77999877929688,299800.0,0.0029942891980923036,1.3785481518563356,3.4390026051356855,37.29184212013197,35.83801674442741,0.878990606525548,5.089423458611222,4.8070926046246285,-8.327743478117739,12.710834115202498,3.7699966430664205,-3.6366866868526415,-4.091497802734395,-11.840546096725788,3.6575504912569983,-7.9660219497300915,-0.2169736557386983,6.455132544534123,45.36894199260285,-1.068182293367336,3.8745241469956953,7,-0.14500045776365766,4.674999237060561,8.36750030517581,2.060001373291044,16.45999908447267,2,0.13322136816913344,-5.727239099274056,106.87000274658205,-1.7175762799718117,108.2699966430664,2.1317755185323874,107.76000213623048,0.13322136816913344
1485,2013-07-05,105.97000122070312,108.56999969482422,105.43000030517578,108.37999725341795,280300.0,-0.011381669865806798,1.2508948811975138,-1.709212605242091,37.03218857973234,35.86767424522213,1.502997135652734,5.714815442895571,6.4547183992936965,-6.8283047775512244,11.899907633314374,3.1399993896484375,-3.91769053717789,-4.74799919128418,-12.309459600539881,2.813461217971522,-8.528729395912038,-0.9672689866563218,7.226928463455863,31.040874005732157,-17.21681266112703,3.7807302046278535,7,0.5849990844726562,5.895000457763672,10.25250244140625,3.280002593994155,19.76000213623047,4,0.21138051937766833,1.3785481518563356,107.19000244140624,-5.727239099274056,106.87000274658205,-1.7175762799718117,108.2699966430664,0.21138051937766833
1486,2013-07-08,106.55999755859376,108.11000061035156,105.97000122070312,106.4499969482422,181400.0,0.005567578853395094,-3.0000285213124447,-0.04564348192210434,32.69764418156703,35.762279823824244,0.7364865824133915,4.545885969201208,6.304795147853056,-7.117107899237581,11.045157676694416,2.1399993896484375,-4.49555865589241,-3.6425025939941236,-10.834772441087281,3.5497672530990343,-7.23863751754071,-0.046367670447537535,6.206655035855107,42.00735428629005,-4.043387581982273,3.596134923546581,7,0.3400001525878764,3.910003662109361,9.71000480651854,2.6900062561035156,22.710006713867173,0,0.21874998210070662,1.2508948811975138,105.97000122070312,1.3785481518563356,107.19000244140624,-5.727239099274056,106.87000274658205,0.21874998210070662
1487,2013-07-09,110.41999816894531,110.81999969482422,105.8000030517578,107.47000122070312,565400.0,0.03622373028142256,1.6773315429687576,26.81800527118879,43.5948597738361,36.51111127119886,-2.667191301892899,0.13188467126363435,2.916228075627174,-10.650571388900971,9.681323408968712,5.0199966430664205,-4.604693711826513,0.5734981536865291,-5.740816533703381,6.887812841076439,-2.583659190008433,3.730655497381491,1.9335884193818487,93.86500411308829,49.03836290306083,3.1571573436949576,7,-2.859996795654297,0.0500030517578125,6.375005722045913,-1.1699943542480327,16.09000396728517,1,0.14743704989369855,-3.0000285213124447,106.55999755859376,1.2508948811975138,105.97000122070312,1.3785481518563356,107.19000244140624,0.14743704989369855
1488,2013-07-10,110.0500030517578,111.2300033569336,108.5,110.52999877929688,401000.0,-0.0033507980739269083,1.9042513473151095,-0.16271058443809286,37.645531123624565,36.949577110125226,-1.9662568022358187,0.15377462901503236,3.711496669088916,-9.962934966899127,8.942012726249954,2.7300033569335938,-4.354245933018859,0.4295028686523352,-5.483794424103465,6.342800161408135,-2.527145777725565,3.3861515150302353,1.9070401706925253,82.97257931872686,40.490386234704005,2.956648646377897,7,-2.284999847412095,0.4199981689453267,5.722497940063491,-0.7999992370605185,12.949996948242202,2,0.1239436529886635,1.6773315429687576,110.41999816894531,-3.0000285213124447,106.55999755859376,1.2508948811975138,105.97000122070312,0.1239436529886635
1489,2013-07-11,110.91000366210938,112.66999816894531,110.16000366210938,111.8499984741211,228400.0,0.007814635043191354,-1.057376921032472,1.958339956130533,50.341220656825726,38.59688995580806,-2.7589609092894847,-0.8265759497423915,3.2429833122175893,-10.492278460234274,8.847172906613498,2.619995117187514,-3.72406237003392,1.33900337219238,-4.510177248905549,7.188183993290309,-1.5855869383565846,4.2635936827413445,-8.47000122070314,75.69067643454262,27.8268575455739,2.924590310548964,7,-2.4250030517578125,-0.44000244140625,5.249996185302734,-1.6599998474120952,11.0,3,0.12009736953398709,1.9042513473151095,110.0500030517578,1.6773315429687576,110.41999816894531,-3.0000285213124447,106.55999755859376,0.12009736953398709
1490,2013-07-12,113.38999938964844,113.48999786376952,111.06999969482422,111.72000122070312,280400.0,0.022360433194957174,1.588240094000938,-1.7766036020680642,63.761245112726236,42.114693642900086,-5.115329485495238,-3.4520568064413624,1.2761498682339152,-12.649067244444907,9.339871751033362,2.579994201660142,-3.164715214242676,3.798999023437503,-2.101911715535195,9.6999097624102,0.8485436539511539,6.749454392923852,-10.745397033691418,98.69962884806004,46.214069228767585,2.950455369486348,7,-4.49499893188478,-2.9199981689453125,1.6425018310546875,-4.139995574951158,7.5800018310546875,4,0.0904841890065935,-1.057376921032472,110.91000366210938,1.9042513473151095,110.0500030517578,1.6773315429687576,110.41999816894531,0.0904841890065935
1491,2013-07-15,108.52999877929688,110.88999938964844,107.75,109.16000366210938,725100.0,-0.042860928093410355,-1.8675761545107439,-0.3772488464525561,56.58696984936488,44.25446570867703,-0.15043872918587908,1.2017798261103394,6.514120245893693,-7.476787927658734,9.708031586372758,5.6399993896484375,-2.7609429741101508,-0.8910015106201143,-6.7034265683091405,4.921423547068912,-3.7972140394646345,2.015211018224406,-5.451580603027352,35.500618586567086,-20.026118340911182,2.906212528844516,7,0.36500167846678266,1.94000244140625,6.50250244140625,0.7200050354004048,11.480003356933608,0,0.15848156980646522,1.588240094000938,113.38999938964844,-1.057376921032472,110.91000366210938,1.9042513473151095,110.0500030517578,0.15848156980646522
1492,2013-07-16,105.70999908447266,109.19000244140624,104.75,108.47000122070312,641000.0,-0.025983596485234295,1.1142845724728188,4.380921817477233,48.04300030845761,45.22161130069627,2.5347978302042122,3.550927341016589,9.581051439033843,-4.360930874785538,10.305972172336723,4.440002441406236,-2.515289119735826,-3.2965011596679688,-8.913082622975239,2.320080303639301,-6.104791891321597,-0.4882104280143409,-2.215117720703134,10.983973902925115,-46.094897222839016,2.808290731653633,7,3.1850013732910014,4.760002136230469,9.497503280639648,3.5400047302246236,15.77999877929686,1,0.22287395130106402,-1.8675761545107439,108.52999877929688,1.588240094000938,113.38999938964844,-1.057376921032472,110.91000366210938,0.22287395130106402
1493,2013-07-17,109.5,109.5999984741211,105.41999816894531,106.0,365200.0,0.035852813814696516,1.2594614880218407,-1.2681149605123854,51.73792166314258,46.826731249919675,-0.9419626418732179,-0.5940152947385968,6.089370000803669,-7.844402617713442,10.821605108811683,4.180000305175781,-1.9300680535427546,0.6994998931884737,-4.4906497927931355,5.889649579170083,-1.8955749498023238,3.294574736179271,-5.605313976230477,54.34783937065345,-3.44713138498399,2.5950748429908015,7,-0.3800010681152344,0.5250015258789062,5.845001220703125,-0.24999618530272016,13.510002136230483,2,0.15534248526237882,1.1142845724728188,105.70999908447266,-1.8675761545107439,108.52999877929688,1.588240094000938,113.38999938964844,0.15534248526237882
1494,2013-07-18,106.70999908447266,109.5500030517578,106.04000091552734,109.08999633789062,353600.0,-0.02547946041577487,1.1272671366050326,-0.6799992152622768,45.491200039377546,47.766621412102474,1.9811259446369434,1.5617136977865158,8.552117959482786,-4.752042617979015,10.680116760410376,3.5100021362304545,-1.646591440387084,-1.6370010375976562,-5.728002805424524,2.454000730229211,-3.68250192151109,0.4084998463157774,-2.4315005871031303,22.425624296746893,-32.05557510458463,2.0455008839134328,7,2.4099998474121094,3.31500244140625,9.78000259399414,2.5400047302246236,16.580001831054688,3,0.15265674309145139,1.2594614880218407,109.5,1.1142845724728188,105.70999908447266,-1.8675761545107439,108.52999877929688,0.15265674309145139
1495,2013-07-19,105.66999816894531,107.01000213623048,105.26000213623048,105.83999633789062,542400.0,-0.009746049334177886,-2.535388409371248,0.07142788450750279,46.116675101250415,49.25762484762285,3.323609167036892,2.3181079778723586,9.405611626621322,-3.404197994360345,11.589793667394918,1.75,-1.3499289077185068,-2.421501922607419,-6.510991792603491,1.667987947388653,-4.466246857605455,-0.37675698760938303,-1.0230396969197812,14.983685022776355,-36.633783471037994,2.0447449349980333,7,3.450000762939453,4.355003356933594,11.820003509521484,3.5800056457519673,18.5,4,0.15368605824332016,1.1272671366050326,106.70999908447266,1.2594614880218407,109.5,1.1142845724728188,105.70999908447266,0.15368605824332016
1496,2013-07-22,106.16999816894531,106.45999908447266,105.12999725341795,105.72000122070312,461200.0,0.004731712015368927,1.5825308879737172,-2.647069383358765,46.09665511857474,49.53560210814936,3.0871128680264377,1.7495005335231042,8.696568157577488,-3.596868109984996,11.443718080930411,1.3300018310547017,-1.0010800885674058,-1.8210018157958956,-5.999165276763748,2.3571616451719564,-3.9100835462798216,0.2680799146880304,-1.169318121250015,29.278321973135085,-19.409078497087002,2.0890817304839264,7,2.950000762939453,3.8550033569335938,10.370002746582031,3.0800056457519673,13.709999084472642,0,0.13939910810026568,-2.535388409371248,105.66999816894531,1.1272671366050326,106.70999908447266,1.2594614880218407,109.5,0.13939910810026568
1497,2013-07-23,106.98999786376952,107.93000030517578,105.91000366210938,106.4000015258789,341100.0,0.00772345963046317,-1.57325713619267,1.3111118646366373,50.22795431869655,50.93364912982402,1.9326384632358469,1.085160946929392,7.5834442591392985,-4.120331123294093,10.721259139517276,2.0199966430664062,-0.5054483627805553,-1.064501953125017,-5.134544299793376,3.005540393543342,-3.0995231264591894,0.9705192202091553,-1.8600006103515625,41.61074054603907,-9.704962856761874,2.0350211733341763,7,2.1300010681152486,3.035003662109389,9.550003051757827,2.260005950927763,13.950004577636719,1,0.12169365858890235,1.5825308879737172,106.16999816894531,-2.535388409371248,105.66999816894531,1.1272671366050326,106.70999908447266,0.12169365858890235
1498,2013-07-24,107.52999877929688,108.27999877929688,106.79000091552734,107.37000274658205,412900.0,0.005047209330865998,-1.2575730427997573,0.2711813996792873,50.64053584005292,50.96690637240482,1.1148180082910102,0.6501644464635774,6.809545866364118,-4.357325368173889,10.021124138353288,1.4899978637695312,0.08588347235658489,-0.5700008392334013,-4.59259040049281,3.4525887220260074,-2.5812956198631127,1.4412939413963102,-2.4000015258789205,54.29860582491458,2.1385301281427687,2.0112947806297057,7,1.5900001525878906,2.4950027465820312,9.010002136230469,1.7200050354004048,13.650001525878906,2,0.12982422805681648,-1.57325713619267,106.98999786376952,1.5825308879737172,106.16999816894531,-2.535388409371248,105.66999816894531,0.12982422805681648
1499,2013-07-25,113.0,113.91999816894531,106.93000030517578,107.5999984741211,614300.0,0.05086953671347283,-1.0741839997736085,33.75084640694592,61.41604467718906,50.706328546234026,-4.500852619570054,-4.7175311139634175,1.1418201548243303,-9.510831987048377,9.719058972409039,6.989997863769531,0.2791730552910252,4.681500244140622,0.10156489083135511,9.26143559744989,2.3915325674859957,6.971467920795249,-7.5356027221679796,89.53358278586576,33.268563389931046,2.2899676766546304,7,-3.6650009155273438,-2.9749984741210938,3.5400009155273438,-3.74999618530272,5.690002441406236,3,0.08858408970115472,-1.2575730427997573,107.52999877929688,-1.57325713619267,106.98999786376952,1.5825308879737172,106.16999816894531,0.08858408970115472
1500,2013-07-26,112.2300033569336,113.87000274658205,111.4000015258789,112.9000015258789,462800.0,-0.006814129584658435,-1.1201710554751627,-0.12407369993034648,59.15403127485802,50.99155759351104,-4.372523072871587,-3.9068379127849653,1.7236346744982853,-8.43614337417219,9.85206526693734,2.470001220703139,0.649076329232841,3.7585033416748104,-1.134923323998649,8.65193000734827,1.3117900088380736,6.205216674511547,-6.258270025634772,80.77366739488755,21.76722295636968,2.4467133328367314,7,-2.8950042724609375,-3.6300010681152344,4.30999755859375,-2.979999542236314,9.05999755859375,4,0.09854760071082591,-1.0741839997736085,113.0,-1.2575730427997573,107.52999877929688,-1.57325713619267,106.98999786376952,0.09854760071082591
1501,2013-07-29,115.62000274658205,115.75,110.87000274658205,111.08999633789062,1076900.0,0.03020582097700708,1.037576751853586,-6.761222072923568,58.52459980063512,52.156179759308536,-7.432664974544579,-7.038669775224818,-1.841923551650254,-11.551017170020074,10.150456672966698,4.8799972534179545,0.6828257574367598,6.755502700805678,0.9291090682568495,12.581896333354507,3.842305884531271,9.668699517080086,-9.171373525024435,98.67888920936507,42.26084369623197,2.9131968162744126,7,-5.180004119873061,-6.5250015258789205,0.9199981689452983,-6.369998931884766,5.419998168945298,0,0.07394910239799324,-1.1201710554751627,112.2300033569336,-1.0741839997736085,113.0,-1.2575730427997573,107.52999877929688,0.07394910239799324
1502,2013-07-30,119.0500030517578,119.31999969482422,114.0,115.41000366210938,958100.0,0.02966614966005232,1.5454588596042929,0.803530737321828,63.40882099929617,53.452946352214504,-9.802192570969481,-10.139508156260092,-5.579527420494472,-14.682195355822174,10.906061708395656,5.319999694824219,0.2892438590034345,9.646502685546864,2.2647583702622285,17.0282470008315,5.955630527904546,13.337374843189181,-11.857264167924797,97.84519816943214,42.93605406637856,3.6908721576423185,7,-6.8250045776367045,-8.170001983642564,-5.19250106811522,-9.799999237060518,4.009994506835966,1,0.006971811678990969,1.037576751853586,115.62000274658205,-1.1201710554751627,112.2300033569336,-1.0741839997736085,113.0,0.006971811678990969
1503,2013-07-31,117.43000030517578,119.44000244140624,116.47000122070312,118.58999633789062,615200.0,-0.01360775056744612,1.0769179468985106,-0.31868028220380673,59.498829692661225,55.009349647023804,-7.754491809319006,-8.103272231886905,-4.262636101783158,-12.79929634822443,11.322465982200876,2.970001220703111,0.3710443630063338,7.498500061035159,-0.5964447169928775,15.593444839063196,3.451027672021141,11.545972450049177,-9.02453534024366,83.93283938450139,30.344890563763023,4.047472389014018,7,-5.145000457763686,-6.145000457763686,-4.692497253417969,-8.179996490478501,2.5500030517578125,2,0.029890165435652705,1.5454588596042929,119.0500030517578,1.037576751853586,115.62000274658205,-1.1201710554751627,112.2300033569336,0.029890165435652705
1504,2013-08-01,121.47000122070312,121.56999969482422,117.58999633789062,118.61000061035156,1107300.0,0.03440348211724631,1.6013114590605366,-2.4655261998250495,61.25975575734276,56.6919141643674,-10.594757208535185,-11.614057106843234,-8.582783491623843,-16.593350872557238,11.508561119471558,4.1399993896484375,1.0464222430267682,10.824501037597656,1.3467276106050576,20.302274464590255,6.085614324101357,15.563387751093956,-11.740391758594114,99.06543455474983,49.069459475113675,4.738886713496302,8,-8.120002746582031,-8.53499984741211,-8.732498168945312,-12.219997406005845,7.029998779296875,3,-0.002387428275401393,1.0769179468985106,117.43000030517578,1.5454588596042929,119.0500030517578,1.037576751853586,115.62000274658205,-0.002387428275401393
1505,2013-08-02,128.3699951171875,136.52000427246094,126.77999877929688,132.94000244140622,2438800.0,0.05680409835468381,-1.5135498046875,-1.597904317809554,76.16033398722399,60.03232292755065,-15.573892358197128,-17.65503859724552,-15.551187731175688,-23.19360139823206,12.514850368960195,15.050003051757812,1.5711816559988137,16.604495239257815,4.518023095606978,28.690967382908653,10.561259167432397,22.647731311083234,-16.982731022498356,68.226087054807,15.719222428228889,6.043236071825421,8,-7.154991149902344,-7.959991455078125,-16.287494659423828,-19.11999130249022,3.169998168945284,4,-0.0754069723765628,1.6013114590605366,121.47000122070312,1.0769179468985106,117.43000030517578,1.5454588596042929,119.0500030517578,-0.0754069723765628
1506,2013-08-05,129.8699951171875,130.69999694824222,128.02999877929688,128.27999877929688,610400.0,0.011684973569023427,-1.5550266481711597,-0.34791986644407563,83.00546043710598,63.674268051818366,-14.92838410455714,-18.25512203431758,-17.08197906816126,-24.386084333877562,13.57552073989797,2.669998168945341,2.6441128069754427,16.938995361328125,2.667927564159754,31.210063158496496,9.80346146274394,24.07452925991231,-14.461492594054874,70.47065766588001,12.186330699213528,7.135533898584189,8,-8.21499252319336,-9.459991455078125,-17.787494659423828,-20.61999130249022,-0.899993896484375,0,-0.06606602390273475,-1.5135498046875,128.3699951171875,1.6013114590605366,121.47000122070312,1.0769179468985106,117.43000030517578,-0.06606602390273475
1507,2013-08-06,126.6999969482422,129.58999633789062,125.0199966430664,129.58000183105472,391100.0,-0.024409011227611632,2.151730560788048,-1.8113279975432424,73.90216646840422,66.25889367719073,-9.687214352539087,-14.548859161477068,-13.889976711047154,-20.924519090058183,15.165525444113504,4.849998474121094,3.823900941531903,12.954997253417986,-2.519458934905984,28.429453441741956,5.217769159256008,20.692225347579964,-7.913654145217052,51.02241481525459,-7.439299902713692,7.737228094161982,8,-4.974994659423842,-6.289993286132827,-15.75499534606935,-17.449993133544922,-0.18000030517579546,1,-0.04467242438077568,-1.5550266481711597,129.8699951171875,-1.5135498046875,128.3699951171875,1.6013114590605366,121.47000122070312,-0.04467242438077568
1508,2013-08-07,123.69000244140624,126.52999877929688,123.12999725341795,125.5199966430664,483300.0,-0.023756863293892372,-1.305082203365709,0.6354135760606978,73.453050230726,67.59633873869483,-4.6308401084706645,-11.030115155544806,-10.932153241715994,-17.638777834169403,16.774037058954285,3.569999694824247,5.027423968301363,9.2630027770996,-6.719730493596117,25.24573604779532,1.2716361417517419,17.25436941244746,-2.0662738032713577,32.22400183137627,-29.523883488695773,7.99136663534786,8,0.005001068115248586,-3.279998779296861,-12.745000839233384,-14.439998626708956,1.6800003051758097,2,-0.005093417983485837,2.151730560788048,126.6999969482422,-1.5550266481711597,129.8699951171875,-1.5135498046875,128.3699951171875,-0.005093417983485837
1509,2013-08-08,124.2300033569336,126.08000183105469,123.11000061035156,124.16000366210938,505400.0,0.004365760408026276,-1.7373209997644388,-0.038251320556488666,75.99441280251253,69.46749224176754,-3.811122657508548,-11.089620201081118,-11.508809865793651,-17.887671926932683,18.619917468848417,2.970001220703125,6.177980898490631,9.13700370788574,-7.3313734801494945,25.605380895920973,0.9028151138681153,17.371192301903363,12.290000915527344,8.351994337978102,-56.861161345466996,8.234188594017617,8,-0.5349998474121094,-3.8199996948242188,-13.997501373291016,-14.979999542236314,0.48999786376953125,3,-0.03421073722254553,-1.305082203365709,123.69000244140624,2.151730560788048,126.6999969482422,-1.5550266481711597,129.8699951171875,-0.03421073722254553
1510,2013-08-09,123.6500015258789,124.91000366210938,122.98999786376952,124.02999877929688,330800.0,-0.004668774171954659,-1.2588242685898463,-5.428555858310626,74.42706495328648,71.23443281428438,-1.6101630476402136,-10.225837479244518,-10.99810471564885,-17.021930358628055,20.336079882465846,1.920005798339858,7.396753112844024,8.044001770019534,-8.835098126660228,24.92310166669928,-0.3955481783203396,16.483551718359408,12.601802673339847,8.560359798726592,-58.670271586410095,8.439549948339874,8,1.6100006103515625,-3.0149993896484375,-14.194999694824219,-14.09999847412108,3.6800003051757812,4,0.03922360221812071,-1.7373209997644388,124.2300033569336,-1.305082203365709,123.69000244140624,2.151730560788048,126.6999969482422,0.03922360221812071
1511,2013-08-12,125.7300033569336,126.4800033569336,122.66000366210938,122.81999969482422,372100.0,0.01682168868084788,-1.3653280171578932,-7.6579597245367115,75.29698824240882,72.55534028574134,-2.352652759953827,-11.54300436562724,-12.98958544989857,-18.801994863172297,22.013602532467765,3.8199996948242188,7.95467848498653,9.264003372192377,-7.8481819722718456,26.376188716656614,0.7079106999602516,17.820096044424503,9.99132858886719,44.30018671669265,-25.090083752486024,8.556092672232118,8,0.7649993896484375,-5.095001220703125,-16.520002365112305,-14.849998474121094,3.1399917602539062,0,0.04621005149188839,-1.2588242685898463,123.6500015258789,-1.7373209997644388,124.2300033569336,-1.305082203365709,123.69000244140624,0.04621005149188839
1512,2013-08-13,129.27000427246094,130.74000549316406,124.2699966430664,125.8000030517578,604600.0,0.028155577992610592,1.0187223568507402,1.1924387813958415,77.14786355957426,74.51634404873165,-4.794704918454826,-13.942276603140655,-16.406809165916343,-22.0106045059988,23.280202576795634,6.470008850097656,8.843013498447846,11.62600402832031,-5.611806265584676,28.86381432222531,3.00709888136781,20.24490917527281,5.667647976318364,81.80691970819461,10.073594763251549,8.618905146952498,8,-2.2150039672851562,-8.635002136230469,-20.585004806518555,-18.295001983642578,-0.5599975585937216,1,-0.0023207475968323177,-1.3653280171578932,125.7300033569336,-1.2588242685898463,123.6500015258789,-1.7373209997644388,124.2300033569336,-0.0023207475968323177
1513,2013-08-14,126.51000213623048,129.97999572753906,125.31999969482422,129.94999694824222,353300.0,-0.021350677226042558,1.662860680412729,-0.9913526230156986,68.09537132961792,75.27585689009557,-0.6830883818966527,-10.374493728148266,-13.550023705255668,-18.924391445802314,24.734672338926238,4.659996032714844,9.544561311984822,8.015501785278332,-9.2089559399043,25.239959510460963,-0.5967270773129911,16.627730647869654,7.690991197348623,47.648485168951574,-20.931318792288245,8.61222886259132,8,3.0800018310546733,-5.875000000000014,-17.495000839233413,-14.384998321533203,2.489997863769517,2,7.900171264840772e-05,1.0187223568507402,129.27000427246094,-1.3653280171578932,125.7300033569336,-1.2588242685898463,123.6500015258789,7.900171264840772e-05
1514,2013-08-15,123.0,126.61000061035156,122.8000030517578,124.87000274658205,285300.0,-0.027744858722322907,-2.3568310069807086,0.5436062694200562,63.43897769539733,73.8623728576704,3.427171397894284,-5.883143378077534,-9.95398247964846,-15.107352926365152,26.002029391851977,3.809997558593764,9.734566465223622,3.6909996032714787,-12.707948271502516,20.089947478045488,-4.508474334115519,11.890473540658476,10.508533953290936,4.207874515373038,-60.23406640195101,8.199473937387003,8,3.7000045776367188,-2.3649978637695312,-13.882497787475586,-10.87499618530272,5.7599945068359375,3,0.01926831501286208,1.662860680412729,126.51000213623048,1.0187223568507402,129.27000427246094,-1.3653280171578932,125.7300033569336,0.01926831501286208
1515,2013-08-16,121.91000366210938,123.70999908447266,121.22000122070312,123.0,367500.0,-0.008861758844639245,-1.0161916058168698,0.5828848860692312,58.32671627557851,71.12029017305622,3.916291439263375,-3.7040111612140265,-8.896191055753803,-13.734618018234926,26.99500926646156,2.4899978637695312,10.226321245588338,1.7890029907226506,-13.324267799818244,16.90227378126356,-5.767632404547797,9.345638385993098,10.947618473710662,7.2479215519079085,-50.67954827558201,7.556635395270452,8,4.069999694824219,-1.2750015258789062,-12.432502746582031,-9.010002136230455,8.779998779296847,4,0.023049770110597834,-2.3568310069807086,123.0,1.662860680412729,126.51000213623048,1.0187223568507402,129.27000427246094,0.023049770110597834
1516,2013-08-19,120.97000122070312,123.86000061035156,120.66999816894531,122.02999877929688,218900.0,-0.00771062597956762,-2.843367956613659,0.9724780916650334,52.721085934492756,68.76683678039939,3.8678059328509278,-1.6847574380666401,-7.9880525610070094,-12.521977236511546,27.955477028596725,3.19000244140625,10.340310861873022,0.10900039672851847,-13.502839326078117,13.720840119535154,-6.6969194646748065,6.914920258131843,10.956611241907552,2.9791741167485926,-47.83769649579294,6.805919861403319,8,4.7350006103515625,-0.33499908447265625,-11.287500381469727,-8.049999237060547,8.1199951171875,0,0.05257502311459916,-1.0161916058168698,121.91000366210938,-2.3568310069807086,123.0,1.662860680412729,126.51000213623048,0.05257502311459916
1517,2013-08-20,120.01000213623048,121.97000122070312,119.70999908447266,121.0999984741211,232400.0,-0.00793584421580007,-1.6745548773881325,1.0283008003685017,53.72617301406526,66.57496153410376,4.223140103613417,0.316930014068177,-7.093329010090841,-11.3049279271726,29.36032510185188,2.2600021362304688,9.158150638277107,-1.5019989013671733,-13.466277383748022,10.462279581013675,-7.4841381425575975,4.480140339823251,10.79094889701365,2.921160173507633,-41.90128180800915,5.982139241190421,8,5.215000152587876,0.6249999999999858,-10.327501296997085,-7.090000152587905,11.239997863769517,1,0.07382712126693836,-2.843367956613659,120.97000122070312,-1.0161916058168698,121.91000366210938,-2.3568310069807086,123.0,0.07382712126693836
1518,2013-08-21,121.48999786376952,124.70999908447266,119.18000030517578,119.9000015258789,741900.0,0.012332269820802155,-2.650165681307724,-1.4587171374975563,50.03118629031163,63.690158588303646,2.680096073214216,-0.06703038298242348,-8.527001766606801,-12.537415044305064,31.112446041234787,5.529998779296875,7.5381967304454065,-0.720003128051772,-10.716779728383031,9.276773472279487,-5.7183914282174015,4.2783851721138575,7.980038935622034,31.090140830607748,-6.587096472989959,4.998388300165627,8,3.470005035400405,-0.6649971008300639,-11.807497024536119,-8.219993591308565,13.959999084472699,2,0.05942883345996686,-1.6745548773881325,120.01000213623048,-2.843367956613659,120.97000122070312,-1.0161916058168698,121.91000366210938,0.05942883345996686
1519,2013-08-22,123.01000213623048,123.06999969482422,120.01000213623048,122.0,150700.0,0.012511353191111185,4.415938046465126,0.6352229323813509,39.95503575778221,59.85993312213652,1.0826919888178281,-0.8418199950512815,-9.895990215977733,-13.79744150383199,32.814516613511415,3.059997558593736,6.53897171479268,0.2995010375976648,-8.70926314902998,9.308265224225309,-4.204881055716157,4.803883130911487,5.019429553970852,69.25863791133922,33.98140245674519,4.504382093313822,8,1.950000762939439,-2.18500137329103,-13.437501907348647,-9.465000152587905,11.900001525878892,3,0.04869520981826936,-2.650165681307724,121.48999786376952,-1.6745548773881325,120.01000213623048,-2.843367956613659,120.97000122070312,0.04869520981826936
1520,2013-08-23,123.29000091552734,124.5500030517578,120.30999755859376,123.0199966430664,229200.0,0.002276227741113024,2.0394211522264745,0.26733039740751835,37.077779971969626,55.61335442542105,0.833956252686562,-0.26429793556840764,-10.053745158713994,-13.787647531256567,34.691878691730025,4.240005493164034,5.739813016023163,0.026499938964846592,-7.511174037492481,7.564173915422174,-3.74233704926381,3.795336927193503,3.5005103807704074,74.32190809405817,41.69961228339156,3.7688369882286614,8,1.6700019836425781,-2.4650001525878906,-13.717500686645508,-7.839996337890625,15.030006408691435,4,0.04436688742549677,4.415938046465126,123.01000213623048,-2.650165681307724,121.48999786376952,-1.6745548773881325,120.01000213623048,0.04436688742549677
1521,2013-08-26,124.16999816894531,125.3000030517578,122.58999633789062,123.20999908447266,258100.0,0.007137620625219165,-1.4636373409534513,3.5554959027974005,44.540356108685764,51.990298041989,-0.32474990810581517,-0.4963567451328288,-10.764580409846204,-14.354623994072483,36.259110124140356,2.7100067138671733,4.788222726905673,0.4789974212646513,-6.1482519647321965,7.106246807261499,-2.8346272717337797,3.7926221142630823,1.5550415885953583,81.5358762143761,49.12435589356723,3.3136246929984274,8,0.4099998474121094,-3.3449974060058594,-14.597497940063477,-8.719993591308594,13.520004272460909,0,0.05250869266817415,2.0394211522264745,123.29000091552734,4.415938046465126,123.01000213623048,-2.650165681307724,121.48999786376952,0.05250869266817415
1522,2013-08-27,119.87999725341795,123.06999969482422,119.66000366210938,122.0,333900.0,-0.034549415952236706,-1.664069880760439,-2.2083383003918162,42.20857980641624,49.11398787274437,2.786202848359622,4.0675593555963445,-6.418512410285459,-9.75037797377017,36.83361256238045,4.5099945068359375,3.8003026331294905,-3.852503204345723,-10.36681953581963,2.661813127128184,-7.1096613700826765,-0.5953450386087695,5.420005798339844,11.43785349823768,-20.130006267075807,3.2571581657369513,8,3.0150032043457173,1.3350067138672017,-10.307497024536119,-4.429992675781236,17.20000457763676,1,0.07682682094998206,-1.4636373409534513,124.16999816894531,2.0394211522264745,123.29000091552734,4.415938046465126,123.01000213623048,0.07682682094998206
1523,2013-08-28,120.94000244140624,121.8499984741211,119.66999816894531,119.66999816894531,185400.0,0.008842218987939354,-2.4330597974312456,-0.5990578429714187,43.41209501510751,46.8887786860455,0.9532473313239365,3.461468839358986,-7.396726858054336,-10.487741890098675,37.41533310478115,2.1800003051757812,2.544911824684732,-2.967998123168954,-8.933390213588368,2.99739396725046,-5.950694168378661,0.014697922040753042,4.3600006103515625,22.695016273337774,-11.32165630342023,2.98269604520971,8,1.299999237060561,0.7150001525879048,-11.3675022125244,-5.489997863769517,18.809997558593764,2,0.0852488618361722,-1.664069880760439,119.87999725341795,-1.4636373409534513,124.16999816894531,2.0394211522264745,123.29000091552734,0.0852488618361722
1524,2013-08-29,121.18000030517578,122.83000183105469,120.3499984741211,120.3499984741211,173300.0,0.001984437398087735,-4.9758985200845665,0.6535425502517164,44.98578820334145,45.40645334468582,0.4782230807751091,3.371488853993128,-7.620092619253484,-10.39946939848403,37.67935364352633,2.4800033569335938,0.7488406293678906,-2.7135002136230497,-8.70519583255387,3.2781954053077698,-5.709348023088467,0.2823475958423671,3.2632023620605395,26.950298006347072,-9.861505247014914,2.9958478094654133,8,1.0600013732910156,0.5450019836425781,-11.607500076293945,-5.7299957275390625,15.799995422363281,3,0.11775867805850249,-2.4330597974312456,120.94000244140624,-1.664069880760439,119.87999725341795,-1.4636373409534513,124.16999816894531,0.11775867805850249
1525,2013-08-30,118.69000244140624,122.12000274658205,117.23999786376952,121.56999969482422,372300.0,-0.020547927525159437,1.452261691845561,-3.4698685540950627,35.94249069862886,43.54216498514539,2.7529296281143587,5.374664482297263,-4.980864122218904,-7.634820282207656,35.7199338000725,4.880004882812528,-0.49553969376661655,-4.719498443603527,-10.752377712444698,1.3133808252376298,-7.735938078024105,-1.7030588091829486,5.016351895141611,17.99011965646922,-17.13607821697017,3.0164396344205784,8,2.579998016357422,5.005001068115249,-9.010002136230455,-3.239997863769517,10.229995727539048,4,0.1366585296744811,-4.9758985200845665,121.18000030517578,-2.4330597974312456,120.94000244140624,-1.664069880760439,119.87999725341795,0.1366585296744811
1526,2013-09-03,121.29000091552734,123.0,119.56999969482422,120.6999969482422,665600.0,0.021905791731739566,-1.4070190467267203,-0.20486268401295343,33.44397538966109,41.28858747132271,0.22696441255035893,2.2123444816390077,-7.31452439559564,-9.96189997230195,33.71856723671776,4.309997558593764,-1.3105604015392487,-1.690500259399414,-6.9611285584200004,3.580128039621158,-4.325814408909707,0.9448138901108791,-4.050003051757827,69.46829810901008,38.584339776773064,2.635314149510287,9,-0.020000457763686086,2.4050025939941406,-12.322500228881836,-5.839996337890625,5.7299957275390625,1,0.1404073400951824,1.452261691845561,118.69000244140624,-4.9758985200845665,121.18000030517578,-2.4330597974312456,120.94000244140624,0.1404073400951824
1527,2013-09-04,121.04000091552734,122.1500015258789,119.5,121.30999755859376,504000.0,-0.002061175679057947,1.7179439025630794,-0.45761835180327565,37.33209321785936,39.87757712993913,0.7134629084642938,2.125548259912364,-6.716294643565732,-9.412755365836063,32.475110060499745,2.6500015258789062,-1.8063272773459573,-1.6575004577636747,-6.689646538817797,3.374645623290448,-4.173573498290736,0.8585725827633865,-3.8000030517578267,65.97225073677944,35.67183134204282,2.516073040527063,9,0.22999954223631391,4.220001220703125,-11.272500991821289,-5.589996337890625,10.889991760253878,2,0.13755784368754886,-1.4070190467267203,121.29000091552734,1.452261691845561,118.69000244140624,-4.9758985200845665,121.18000030517578,0.13755784368754886
1528,2013-09-05,123.05999755859376,124.38999938964844,121.04000091552734,121.04000091552734,505000.0,0.01668867009077557,-2.3168356844749116,-7.48156206730871,50.149247726173726,41.01026734864929,-1.185027207090286,0.058955923564056434,-8.386423432177594,-11.065813316487564,31.842669053936422,3.3499984741210938,-1.9233819273451616,0.39399642944337643,-4.61984435417709,5.407837213063843,-2.112923962366864,2.9009168212536167,-5.704799652099638,81.39857975916752,45.82315817358666,2.5069203918102367,9,-1.7899971008301065,3.435005187988267,-11.5074977874756,-7.6099929809570455,8.940002441406236,3,0.11392820210146248,1.7179439025630794,121.04000091552734,-1.4070190467267203,121.29000091552734,1.452261691845561,118.69000244140624,0.11392820210146248
1529,2013-09-06,119.9800033569336,124.12000274658205,118.62000274658205,123.3499984741211,545200.0,-0.025028394789246344,1.2403241946410795,-1.6683171869393496,45.63150454569161,41.96068119017396,1.5868345111020261,2.955769285685278,-5.049935704852913,-7.66835258842022,30.92691704086491,5.5,-2.081704393697734,-2.4734977722168026,-7.567843517730296,2.6208479732966907,-5.020670644973549,0.07367510053994408,-2.3434133911133017,38.32174697091773,-0.8023408484003056,2.547172872756747,9,1.289997100830064,6.899997711181641,-8.195003509521499,-4.529998779296875,11.260002136230469,4,0.1647774303210494,-2.3168356844749116,123.05999755859376,1.7179439025630794,121.04000091552734,-1.4070190467267203,121.29000091552734,0.1647774303210494
1530,2013-09-09,128.5,129.44000244140622,119.4800033569336,120.23999786376952,814500.0,0.07101180533992735,-1.0368114718737924,-2.4510427608939804,62.68959069187615,43.977262810528444,-6.835198133893286,-5.462302660275668,-13.22655588292082,-15.780274292855395,30.35237212728924,9.959999084472628,-1.975619908452643,5.803998947143555,0.05071861298335989,11.55727928130375,2.9273587800634573,8.680639114223652,-10.593273657226575,91.31236166433648,45.649209850927036,2.8766401670800987,9,-5.159999847412138,-1.6199989318847656,-15.357500076293945,-13.049995422363281,4.210006713867216,0,0.06599218465010948,1.2403241946410795,119.9800033569336,-2.3168356844749116,123.05999755859376,1.7179439025630794,121.04000091552734,0.06599218465010948
1531,2013-09-10,131.53999328613278,132.85000610351562,127.81999969482422,129.44000244140622,794200.0,0.023657535300644295,1.131351206312953,0.25423611399753343,68.15747946730198,46.86047388396019,-9.74456100888095,-8.479454468842093,-15.835312696753903,-18.355404275642755,29.72159539156813,5.030006408691406,-1.5495670172061864,8.55349273681638,1.6779166827330414,15.42906879089972,5.115704709774718,11.991280763858043,-12.941270377441398,90.79400907699339,38.08331363301237,3.4377880270416674,9,-6.494991302490206,-6.494991302490206,-10.727489471435518,-12.05998992919919,3.6399993896484375,1,-0.019917859593381215,-1.0368114718737924,128.5,1.2403241946410795,119.9800033569336,-2.3168356844749116,123.05999755859376,-0.019917859593381215
1532,2013-09-11,128.97000122070312,131.58000183105472,128.42999267578122,130.46000671386722,373900.0,-0.019537723860448053,-1.4513474520420968,-0.7095295186194505,61.38856486651686,48.85785942300568,-6.425234547813119,-6.253721837830284,-12.871497692150996,-15.353766634426734,28.532401183468252,3.1500091552734943,-1.1005738727000107,5.998500823974609,-0.8204311036996046,12.817432751648838,2.5890348601375024,9.407966787811716,-9.489997863769531,72.73363339776047,16.57393031801717,3.4094659638371114,9,-3.924999237060547,-3.924999237060547,-7.937498092651367,-9.489997863769531,8.360000610351591,2,-0.015119830651933786,1.131351206312953,131.53999328613278,-1.0368114718737924,128.5,1.2403241946410795,119.9800033569336,-0.015119830651933786
1533,2013-09-12,126.5199966430664,130.27999877929688,125.51000213623048,128.5,583400.0,-0.018996701205298838,-1.3850028705651773,1.3288564143001722,55.19691624919965,49.99242920587881,-3.464832880310041,-4.008445173758929,-10.002886773935089,-12.509763791630519,26.984251272695815,4.769996643066392,-1.012618884099311,3.5479965209960938,-3.2720286536451795,10.368021695637367,0.13798393367545714,6.95800910831673,-5.9703930664062455,55.51645841766497,0.9718083201622747,3.4100125873206335,9,-1.4749946594238281,-1.4749946594238281,-5.452493667602539,-7.0399932861328125,15.250007629394531,3,0.04276000771622912,-1.4513474520420968,128.97000122070312,1.131351206312953,131.53999328613278,-1.0368114718737924,128.5,0.04276000771622912
1534,2013-09-13,125.37000274658205,126.98999786376952,123.80999755859376,126.37000274658205,367700.0,-0.009089424019893766,1.8392983651226624,0.5050496487787209,53.002314809716495,51.887965218221886,-1.8528277525286967,-2.8161798391831354,-8.449334935407776,-10.973568322906488,25.954520611925698,3.180000305175753,-0.5281590822148843,2.2795024871826257,-4.62441429604273,9.183419270407981,-1.172455904430052,5.731460878795303,-3.8363669677734435,44.053838292248656,-7.65909930306595,3.451958391612677,9,0.36500167846678266,-0.32500076293946734,-3.3174991607666158,-5.889999389648452,17.48000335693358,4,0.05288344187739691,-1.3850028705651773,126.5199966430664,-1.4513474520420968,128.97000122070312,1.131351206312953,131.53999328613278,0.05288344187739691
1535,2013-09-16,124.72000122070312,127.91000366210938,124.47000122070312,127.52999877929688,279700.0,-0.005184665483280004,-1.078552857221884,2.80999755859375,50.79919134119584,53.81632254617019,-0.2877822682403064,-2.049969429746511,-7.3556777483635045,-9.978738719626733,25.381149598525372,3.44000244140625,-0.1305160452307348,1.4890010833740206,-5.4281205398353904,8.406122706583446,-1.969559728230692,4.947561894978733,-2.2810558159179664,10.066402676361925,-36.30959235740177,3.458560811604712,9,1.0150032043457031,0.3250007629394531,-2.6674976348876953,-5.239997863769531,16.830001831054688,0,0.05227713445033744,1.8392983651226624,125.37000274658205,-1.3850028705651773,126.5199966430664,-1.4513474520420968,128.97000122070312,0.05227713445033744
1536,2013-09-17,127.33000183105469,127.86000061035156,124.1999969482422,124.1999969482422,354300.0,0.020926880891645627,-1.338656838656851,-1.1138817089858548,61.381012465550576,56.488424684802546,-2.1801763674407937,-4.383825378214908,-9.50156729915831,-12.2268302759353,24.90706079387012,3.660003662109361,0.3004937812336266,3.781001663208002,-3.2817014611709965,10.843704787587,0.24965010101850282,7.312353225397501,-4.058171570371087,45.30247537876902,-5.266051091857605,3.531351562189496,9,-1.5949974060058594,-2.2849998474121094,-4.382499694824219,-7.849998474121094,11.139999389648438,1,0.042252452724777845,-1.078552857221884,124.72000122070312,1.8392983651226624,125.37000274658205,-1.3850028705651773,126.5199966430664,0.042252452724777845
1537,2013-09-18,128.8699951171875,129.33000183105472,124.02999877929688,126.9800033569336,415600.0,0.01209450454713834,2.7722372004245828,0.6038302913302941,61.9391779633605,57.798416933378846,-2.785619310484037,-5.508437171368087,-10.67442409966226,-13.403462305375243,24.783488604218963,5.300003051757841,1.3046625466178057,4.877995300292966,-2.3593630380974844,12.115353638683402,1.2593161310977479,8.496674469488184,3.980010986328125,78.20705724756964,23.11664764023027,3.6186791691952203,9,-3.134990692138672,-3.824993133544922,-5.30499267578125,-9.389991760253906,10.700012207031278,2,0.04896405523144276,-1.338656838656851,127.33000183105469,-1.078552857221884,124.72000122070312,1.8392983651226624,125.37000274658205,0.04896405523144276
1538,2013-09-19,128.71000671386722,130.49000549316406,128.0,128.89999389648438,377700.0,-0.0012414713229002006,-2.093173353046544,-0.10052275708949955,61.364348682954606,59.54651072640807,-1.944364231987791,-5.038116797492663,-10.129660857525934,-12.902901468470233,24.281609628163288,2.4900054931640625,2.25025195431337,4.3570064544678075,-3.0725942088595843,11.7866071177952,0.6422061228041116,8.071806786131503,3.963599243164026,73.3533433383362,14.096016626654723,3.7148003316636955,9,-2.5450019836426065,-3.665004730224638,-4.865005493164091,-9.230003356933622,11.599990844726562,3,0.06697222179741202,2.7722372004245828,128.8699951171875,-1.338656838656851,127.33000183105469,-1.078552857221884,124.72000122070312,0.06697222179741202
1539,2013-09-20,129.0,129.97999572753906,128.21000671386722,129.00999450683594,275300.0,0.002253074904871033,-1.2264277694072472,0.05260621636817107,66.66669133335806,59.98841079768384,-0.9167187000410593,-5.118788305281072,-10.051300965692832,-12.873204874157906,23.752608488610864,1.7699890136718466,3.1416977011286775,4.347499847412109,-3.3328516726182045,12.027851367442437,0.5073240873969382,8.187675607427266,3.5007338134765575,76.93492345811987,11.942963118889352,3.8401757600151627,9,-0.6699981689453125,-3.954998016357422,-3.8874969482421875,-9.519996643066406,8.009994506835938,4,0.09899228118186776,-2.093173353046544,128.71000671386722,2.7722372004245828,128.8699951171875,-1.338656838656851,127.33000183105469,0.09899228118186776
1540,2013-09-23,128.75999450683594,129.5,127.81999969482422,128.94999694824222,464200.0,-0.00186050769894619,1.6046343829102694,19.010687022903607,63.07316352807062,59.42348680443591,-0.7106913246120996,-4.688346966595105,-9.518086441375715,-12.269666008691075,22.911727975060835,1.6800003051757812,3.596789335687731,3.8339946746826143,-4.029459925629993,11.697449274995222,-0.09773262547369654,7.765721974838911,3.5713246059570167,73.21967200723729,8.430669771067713,3.931727300156301,9,-1.0649948120116903,-3.7149925231933594,-5.092491149902344,-9.279991149902344,8.120010375976562,0,0.10942848864389809,-1.2264277694072472,129.0,-2.093173353046544,128.71000671386722,2.7722372004245828,128.8699951171875,0.10942848864389809
1541,2013-09-24,130.69000244140622,131.74000549316406,127.66000366210938,128.80999755859378,410600.0,0.01498918932050608,1.0502465169418098,-9.894635399933975,65.95043585966236,59.93036135922985,-3.099942165027443,-6.434761092106044,-10.969736832699851,-13.86545607655708,22.062646125502297,4.0800018310546875,4.525262711779334,5.4380023956298515,-2.8239940047840264,13.699998796043744,1.3070041954229055,9.569000595836798,1.4752902647168185,86.38129523455136,20.843827788729058,4.130998200206945,9,-2.9150009155273153,-5.6450004577636435,-7.38249969482419,-11.209999084472628,2.989990234375,1,0.08309740919333586,1.6046343829102694,128.75999450683594,-1.2264277694072472,129.0,-2.093173353046544,128.71000671386722,0.08309740919333586
1542,2013-09-25,129.08999633789062,131.69999694824222,128.39999389648438,130.55000305175778,404300.0,-0.012242758234188189,-1.3239363216797695,-0.7765972988767047,60.10728222955525,60.47595757926936,-1.6551851365974954,-4.331463396590749,-8.809191772700956,-11.98967483007658,22.081749421574326,3.300003051757841,4.234480621650732,3.3774963378906193,-4.647049871315801,11.402042547097025,-0.6347767667125765,7.389769442493829,2.9125904896959014,35.048824363188935,-27.30574382759783,4.012273104603206,9,-1.3149948120117188,-4.044994354248047,-5.919994354248047,-9.609992980957031,5.5500030517578125,2,0.0726625234248246,1.0502465169418098,130.69000244140622,1.6046343829102694,128.75999450683594,-1.2264277694072472,129.0,0.0726625234248246
1543,2013-09-26,131.25,131.64999389648438,128.02999877929688,129.25,192100.0,0.016732541044122584,1.5857220708446866,-1.369856714358899,69.49153258038658,62.3080928871216,-3.434894207487716,-5.986389909853557,-10.494181698531818,-13.857425614043251,22.05514974694726,3.6199951171875,3.4914467586239226,5.02200012207031,-3.0362188880665997,13.080219132207219,0.9928906170018479,9.051109627138771,0.5931350666207322,87.99006683197014,21.662111243481903,4.0291095050684556,9,-3.3649978637695312,-6.204998016357422,-8.319997787475586,-11.769996643066406,3.720001220703125,3,0.06339053199404776,-1.3239363216797695,129.08999633789062,1.0502465169418098,130.69000244140622,1.6046343829102694,128.75999450683594,0.06339053199404776
1544,2013-09-27,135.44999694824222,136.72999572753906,129.11000061035156,130.0,623400.0,0.03199997674851218,-1.107883712341054,2.724998474121108,64.13176554688141,63.789490021086664,-6.766216435614467,-9.552248577836437,-14.070622995391801,-18.03460925593683,22.170682950665256,7.6199951171875,3.2703447881477246,8.508497238159208,-0.1708434443131921,17.187837920631594,4.168826896923008,12.848167579395408,-11.419998168945341,85.88754245799655,21.78140866623734,4.339670341236196,9,-5.069999694824247,-8.465000152587919,-12.557495117187528,-15.969993591308622,0.35000610351556816,4,0.03588040398560244,1.5857220708446866,131.25,-1.3239363216797695,129.08999633789062,1.0502465169418098,130.69000244140622,0.03588040398560244
1545,2013-09-30,134.91000366210938,137.60000610351562,132.00999450683594,134.10000610351562,529300.0,-0.003986661486151122,-1.2404762924048853,0.14862348846910786,57.62791594050942,63.37247929608208,-5.172730669909441,-8.15278591926662,-12.866964992841076,-17.395673633611608,23.27649239122288,5.5900115966796875,3.484682529853231,7.157503890991208,-1.3038940378070834,15.618901819789514,2.9268049265920695,11.388202855390361,-10.626004943847661,72.93760784000688,11.70303936875878,4.23069896439915,9,-4.095001220703125,-7.490001678466797,-12.017501831054688,-15.430000305175781,-1.110000610351591,0,0.015565864559503817,-1.107883712341054,135.44999694824222,1.5857220708446866,131.25,-1.3239363216797695,129.08999633789062,0.015565864559503817
1546,2013-10-01,138.32000732421878,138.44000244140622,135.02000427246094,135.49000549316406,268500.0,0.025276136457975218,1.2280175948706706,3.4938399517745813,70.38815763205886,64.31125481482634,-7.666023854403676,-10.773911698230165,-15.576115029823796,-20.698036539587292,24.30584865083917,3.5299987792968466,4.008433023822235,9.716007232666044,0.5913185794938727,18.8406958858382,5.153662906079973,14.27835155925213,-13.503368310546904,98.84730955836064,37.45346578761815,4.5623443265860795,10,-5.270004272460966,-10.480007171630916,-15.427505493164091,-18.840003967285185,-17.840003967285185,1,-0.01041065908875316,-1.2404762924048853,134.91000366210938,-1.107883712341054,135.44999694824222,1.5857220708446866,131.25,-0.01041065908875316
1547,2013-10-02,137.69000244140622,138.8699951171875,136.25999450683594,137.16000366210938,295300.0,-0.004554690930111405,-1.2403274394237067,0.18727859942737948,76.45667814389155,65.98818031048602,-6.317703180463781,-9.309896836865846,-14.26456223561695,-20.007190628264354,25.4361695575405,2.6100006103515625,4.736844269011982,8.253502273559548,-1.00267582778784,17.50968037490695,3.6254132228858396,12.881591324233241,-12.055961622070285,89.11445503300884,25.862762827053714,4.6280890506737,10,-4.425003051757784,-9.635005950927706,-14.987503051757784,-18.209999084472628,-20.650001525878878,2,-0.02912346353782258,1.2280175948706706,138.32000732421878,-1.2404762924048853,134.91000366210938,-1.107883712341054,135.44999694824222,-0.02912346353782258
1548,2013-10-03,137.08000183105472,137.86000061035156,134.80000305175778,137.27000427246094,324700.0,-0.004430246201869936,3.4671656419852503,-0.3584959981573906,78.46378040399077,67.29896798500076,-4.912122171514056,-8.006179253524607,-12.983458439650775,-19.310058531656665,25.959498918662327,3.0599975585937784,4.89351850182959,6.942501449584995,-2.4034829188118465,16.288485817981837,2.2695092653865743,11.615493633783416,-10.387084667890647,81.65989453294195,15.319693745027863,4.672992184198418,10,-3.8150024414062784,-9.0250053405762,-15.024999618530302,-17.599998474121122,-22.75000000000003,3,-0.017799842492076112,-1.2403274394237067,137.69000244140622,1.2280175948706706,138.32000732421878,-1.2404762924048853,134.91000366210938,-0.017799842492076112
1549,2013-10-04,139.75,141.27000427246094,136.33000183105472,136.33999633789062,393300.0,0.019477663651011223,-1.880474046657326,-17.94715708320217,83.2669349620186,69.54272036655053,-6.589865339653215,-9.611925720902946,-15.113832584850869,-21.887691684567216,27.44071398088594,4.940002441406222,5.014577471968238,8.623999786376942,-0.37404711126112034,17.622046684015018,4.124976337557911,13.123023235195973,-12.082916600514054,83.58528434706952,9.708497802616222,4.499023448819037,10,-5.284996032714844,-10.494998931884766,-17.80249786376953,-20.269996643066406,-25.709999084472656,4,-0.03420392686437834,3.4671656419852503,137.08000183105472,-1.2403274394237067,137.69000244140622,1.2280175948706706,138.32000732421878,-0.03420392686437834
1550,2013-10-07,136.97999572753906,139.44000244140622,136.42999267578122,137.58000183105472,261400.0,-0.01982113969560595,-2.541162531863595,-0.17595468010274776,71.2087777944712,70.12698058152928,-2.82870081078309,-6.507700829746398,-11.800443010879718,-19.02931517252037,27.98134392830415,3.3200073242187784,5.148987884132367,5.429995727539051,-3.842043710248788,14.70203516532689,0.7939760086451315,10.06601544643297,-7.952620240755607,33.69385261946456,-41.98816702350266,4.636019718893922,10,-2.3299942016601562,-7.724994659423828,-14.997493743896484,-17.49999237060547,-26.989997863769545,0,-0.008614343061656649,-1.880474046657326,139.75,3.4671656419852503,137.08000183105472,-1.2403274394237067,137.69000244140622,-0.008614343061656649
1551,2013-10-08,128.91999816894528,137.89999389648438,128.74000549316406,136.28999328613278,709900.0,-0.058840690684686336,-1.3699900511654524,12.283200244137559,50.08541688496579,69.01343998768601,5.535985796920983,1.4186859678406734,-3.388801131653125,-10.938253355488001,27.150479757893343,9.159988403320312,4.921839592422145,-2.4990020751953352,-11.845371915060468,6.847367764669798,-7.172186995127902,2.1741828447372313,12.350006103515653,1.4364939610259237,-70.87231342267211,4.673184919932563,10,5.730003356933622,1.0250053405762003,-6.437496185302706,-9.43999481201169,-17.400001525878878,1,0.037852970463259084,-2.541162531863595,136.97999572753906,-1.880474046657326,139.75,3.4671656419852503,137.08000183105472,0.037852970463259084
1552,2013-10-09,127.0199966430664,129.92999267578122,124.45999908447266,128.64999389648438,692700.0,-0.014737833950237755,1.6109786941155482,0.22116666666666668,47.27505784780333,66.54494279517675,7.9472131834599224,3.3361539262904785,-1.2625594039467387,-9.101269152688616,25.927923537648933,5.469993591308565,4.8551631915924816,-4.301503372192371,-13.794969260227845,5.191962515843116,-9.048236316210108,0.44522957182536516,13.99940765380859,15.229011115493385,-54.59522001077307,4.746732944017743,10,5.845005035400391,2.925006866455078,-4.537494659423828,-7.5399932861328125,-13.979995727539062,2,-0.051487903156780646,-1.3699900511654524,128.91999816894528,-2.541162531863595,136.97999572753906,-1.880474046657326,139.75,-0.051487903156780646
1553,2013-10-10,131.92999267578122,133.6300048828125,128.16000366210938,130.75,470200.0,0.0386552996573617,1.3886379082876903,-0.7239231068070053,54.11169101804712,65.43160118086185,3.51327639233034,-1.2097838537505936,-5.832370548362917,-14.031681137804938,25.73775343581338,6.610008239746094,4.639352207627155,0.33799285888667896,-8.883839645678137,9.55982536345148,-4.272923393395729,4.948909111169087,8.42703541259769,44.43778278335278,-23.475461139039062,4.610916252282403,10,0.9350090026855753,-1.9849891662597372,-8.664991378784151,-12.449989318847628,-17.75999450683591,3,-0.11286282564152128,1.6109786941155482,127.0199966430664,-1.3699900511654524,128.91999816894528,-2.541162531863595,136.97999572753906,-0.11286282564152128
1554,2013-10-11,132.0,132.80999755859378,129.57000732421878,132.02000427246094,314900.0,0.0005306399462237099,3.05001096731725,-0.016952878497905544,54.56853283348566,65.09166972452587,3.2435118801369356,-0.7985636880982554,-5.684606848349631,-14.130686450736732,25.993545517790718,3.239990234375,4.792111536990035,0.076500320434576,-8.667890946069036,8.820891586938188,-4.29569531281723,4.448695953686382,7.721146928222652,50.333773203311196,-16.209781166583426,4.372195633251807,10,0.8650016784667969,-2.0549964904785156,-8.117498397827148,-12.519996643066406,-20.970001220703125,4,-0.1338636224920099,1.3886379082876903,131.92999267578122,1.6109786941155482,127.0199966430664,-1.3699900511654524,128.91999816894528,-0.1338636224920099
1555,2013-10-14,131.24000549316406,131.86000061035156,129.25999450683594,130.0,226400.0,-0.00575753414269653,1.0967827280054636,-61.98703279938978,50.80198733551976,62.915428580465964,3.8310456257893577,0.500604424088408,-4.933624011901074,-13.33638356923717,26.064405085141562,2.7400054931640625,4.46072054455783,-1.0094944000244084,-9.083586168057764,7.064597368008933,-5.046540284041072,3.027551483992255,7.8706955213085905,50.44649572804831,-13.02642323129448,4.037045884016672,10,1.6249961853027344,-0.8650016784667969,-7.165004730224609,-11.41500473022461,-22.6300048828125,0,-0.13105763378326452,3.05001096731725,132.0,1.3886379082876903,131.92999267578122,1.6109786941155482,127.0199966430664,-0.13105763378326452
1556,2013-10-15,132.71000671386722,133.27000427246094,130.21000671386722,131.47000122070312,316100.0,0.011200862230836384,1.5932175993275548,1.0000000000000229,55.29860946705918,60.56453206081793,1.6556928907269821,-0.5751632826041941,-6.44409804314455,-14.75248216408805,26.316897433859417,3.0599975585937216,4.107220972732051,0.191506576538103,-7.543858997037262,7.926872150113468,-3.6761762102495936,4.0591893633258,5.814666223405425,89.96731093548662,21.953003781876873,3.867682786787683,10,0.15499496459958095,-0.17000579833987217,-7.600006103515668,-12.300003051757841,-24.390007019042997,1,-0.1712004197172844,1.0967827280054636,131.24000549316406,3.05001096731725,132.0,1.3886379082876903,131.92999267578122,-0.1712004197172844
1557,2013-10-16,135.17999267578122,135.88999938964844,133.02999877929688,133.97999572753906,207300.0,0.018611904430383186,1.1831979266765673,0.9677351873499825,55.7006009229645,58.035289896259464,-1.3497180982774069,-2.6858886619114344,-8.824495673744593,-17.108947478842694,26.475822118280036,3.1799926757812216,4.062711942736456,2.345992660522427,-5.276710035141974,9.968695356186842,-1.465358687309788,6.157344008354642,2.7820933073794265,90.81491453691586,24.281157595205343,3.811351347832205,10,-2.3149909973144247,-2.639991760253878,-10.134990692138643,-14.769989013671847,-21.989990234374986,2,-0.17502587153900417,1.5932175993275548,132.71000671386722,1.0967827280054636,131.24000549316406,3.05001096731725,132.0,-0.17502587153900417
1558,2013-10-17,137.33000183105472,138.00999450683594,134.52999877929688,135.0,285400.0,0.015904788221361432,-1.128434972912185,1.9416731304757637,52.89945248148306,54.66112517619995,-3.8672142965339447,-4.381647144241072,-10.761050120736286,-19.151420829283765,26.557119526659385,3.4799957275390625,3.4211137950104273,4.065002059936546,-3.550675379917351,11.680679499790457,0.2571633400095834,7.872840779863509,-12.87000274658206,92.2286551339289,26.980462693599122,3.8078387199269557,10,-5.380001068115263,-4.790000915527372,-12.284999847412138,-16.91999816894534,-24.95000457763676,3,-0.17687322938660754,1.1831979266765673,135.17999267578122,1.5932175993275548,132.71000671386722,1.0967827280054636,131.24000549316406,-0.17687322938660754
1559,2013-10-18,141.77000427246094,144.0500030517578,137.0,138.86000061035156,424700.0,0.032330899164105364,-1.1266961869165761,1.2489276288646138,59.4438315349364,53.35390892514053,-8.929587395110161,-8.238281022751238,-14.949012170796323,-23.45186786081439,26.96704042358007,7.0500030517578125,2.782817259804318,7.866504287719721,-0.36033633738708204,16.093344912826524,3.7530839751663336,11.979924600273108,-17.039005279541016,84.58419565903694,19.46973265115369,4.113420312553399,10,-7.515003204345703,-7.840003967285156,-16.72500228881836,-21.360000610351562,-31.860000610351562,4,-0.19468156360122912,-1.128434972912185,137.33000183105472,1.1831979266765673,135.17999267578122,1.5932175993275548,132.71000671386722,-0.19468156360122912
1560,2013-10-21,142.85000610351562,143.83999633789062,139.78999328613278,141.8800048828125,247000.0,0.007617985458892251,1.745781823824568,0.3333333333333333,56.663721752277894,54.084831688175214,-10.1575363150707,-8.65217260692998,-15.740529314720305,-24.397071686461032,27.526885830526403,4.050003051757841,2.1549094102351205,8.242005538940418,-0.5256648409460354,17.009675918826872,3.8581703489971915,12.625840728883645,-17.346246948242182,91.32949952481647,29.2228341526776,4.383835189943226,10,-8.59500503540039,-8.810005187988281,-17.460002899169922,-22.44000244140625,-30.91000366210939,0,-0.22275117931153965,-1.1266961869165761,141.77000427246094,-1.128434972912185,137.33000183105472,1.1831979266765673,135.17999267578122,-0.22275117931153965
1561,2013-10-22,141.5500030517578,145.99000549316406,140.47000122070312,143.50999450683594,487000.0,-0.009100475997290247,-1.679616900239993,-2.0206072046562844,55.5683788264734,55.00631179691633,-7.685804457859177,-6.847947354193593,-14.228254730475896,-22.901559317337757,27.771705553007315,5.5200042724609375,1.0448318316315408,6.399002456665045,-2.686392614027227,15.484397527357316,1.856304921318923,10.941699992011166,-15.304394140624993,65.74073965057862,6.759134188449934,4.542697535346135,10,-4.474998474121094,-6.540000915527344,-16.15999984741211,-21.139999389648438,-29.920005798339858,1,-0.2327093022340786,1.745781823824568,142.85000610351562,-1.1266961869165761,141.77000427246094,-1.128434972912185,137.33000183105472,-0.2327093022340786
1562,2013-10-23,138.47000122070312,141.2100067138672,138.00999450683594,140.77999877929688,220500.0,-0.021759108192519694,1.0189265944645005,1.178575321136629,51.87180070947397,54.75743509596376,-3.141139332877515,-3.1928891964789727,-11.081516948351506,-19.646284456660098,27.78812546167062,3.540008544921875,0.34817013240291317,2.8500003814697266,-5.879461952272379,11.579462715211832,-1.5147307854013263,7.2147315483407795,-11.03972851464843,34.38045491403289,-20.834752364347942,4.364731166871051,10,-0.845001220703125,-3.4599990844726562,-13.079998016357422,-17.834999084472656,-27.76000213623047,2,-0.21773670296878045,-1.679616900239993,141.5500030517578,1.745781823824568,142.85000610351562,-1.1266961869165761,141.77000427246094,-0.21773670296878045
1563,2013-10-24,139.57000732421878,140.47999572753906,138.80999755859378,139.5,190800.0,0.007944002988505616,-1.3034263585470056,-0.030306232990738122,49.74691702628797,54.22170000627512,-3.4011023100304953,-3.8342035726713277,-12.011652251924048,-20.56108524620433,27.9393379282307,2.0099945068359375,0.8916060921750102,3.5340061187744425,-5.111177545827502,12.179189783376387,-0.7885857135265155,7.8565979510754005,-11.026150650937524,28.587383246573033,-22.087474492746438,4.32259183230097,10,-1.9450073242187784,-4.345005035400419,-14.180004119873075,-18.93500518798831,-32.42000579833987,3,-0.18900912444270523,1.0189265944645005,138.47000122070312,-1.679616900239993,141.5500030517578,1.745781823824568,142.85000610351562,-0.18900912444270523
1564,2013-10-25,140.30999755859378,142.25,138.0,140.94000244140625,250100.0,0.005301928749319451,1.6153846153846154,-8.999128160414424,54.96570526735423,54.684335332034514,-3.171916601522298,-4.417936139675902,-12.456515395346116,-21.095795577144216,27.25115528182083,4.25,1.7908767449274023,4.030996322631864,-4.815696385177915,12.877689030441644,-0.3923500312730255,8.454342676536754,-10.719371956119545,28.911088491367398,-22.92398237401255,4.423346353904889,10,-2.2099914550781534,-5.084995269775419,-14.704994201660185,-19.67499542236331,-35.83999633789065,4,-0.19905923163823158,-1.3034263585470056,139.57000732421878,1.0189265944645005,138.47000122070312,-1.679616900239993,141.5500030517578,-0.19905923163823158
1565,2013-10-28,137.00999450683594,140.9499969482422,135.69000244140622,140.9499969482422,360700.0,-0.023519372170039077,1.6700463185289751,6.253923658206056,64.05977604534891,55.65779828517782,1.1539867656708225,-1.004016912923987,-8.858507479185562,-17.660788449248273,26.157282722407626,5.259994506835966,2.0303525936952838,0.6259937286376953,-8.20211407473576,9.454101532011165,-3.788060173049047,5.0400476303244375,-6.435406110920326,12.815453148865238,-43.51949056480087,4.414053901686733,10,2.5000076293945312,-1.7849922180175781,-10.322492599487305,-16.37499237060547,-30.95999145507814,0,-0.1977957224381499,1.6153846153846154,140.30999755859378,-1.3034263585470056,139.57000732421878,1.0189265944645005,138.47000122070312,-0.1977957224381499
1566,2013-10-29,136.8800048828125,138.0,135.02000427246094,137.3800048828125,635700.0,-0.0009487601579091232,2.425301669706749,0.12690347466422938,68.259279677576,57.05320703569021,2.1654124921899722,-1.0408025631075475,-8.39557554226377,-17.38927227730116,24.80520145271016,2.9799957275390625,2.2853045536741945,0.5680042266845646,-8.217004337154151,9.353012790523294,-3.8245000552348074,4.960508508603937,-5.380491461061979,25.726164723262805,-34.32919481901383,4.392504281919363,10,3.3799972534179688,-1.6550025939941406,-10.510004043579087,-16.24500274658203,-31.600006103515625,1,-0.1822034011670165,1.6700463185289751,137.00999450683594,1.6153846153846154,140.30999755859378,-1.3034263585470056,139.57000732421878,-0.1822034011670165
1567,2013-10-30,133.67999267578122,137.72999572753906,130.64999389648438,136.38999938964844,716300.0,-0.023378229784334903,1.627088175427968,5.420013427734432,53.459864390499355,57.115475025580906,5.733178545049583,1.943005192461868,-4.861992519772741,-14.075602592160607,22.923495939228168,7.0800018310546875,2.7353642272016145,-2.431507492065464,-11.266990401326723,6.403975417195809,-6.849248946696093,1.9862339625651657,12.310012817382841,26.120665388085808,-34.42679874022775,4.417741454630635,10,4.640007019042997,1.5450096130371378,-7.269990921020479,-13.044990539550753,-27.599990844726534,2,-0.16494611482992738,2.425301669706749,136.8800048828125,1.6700463185289751,137.00999450683594,1.6153846153846154,140.30999755859378,-0.16494611482992738
1568,2013-10-31,134.63999938964844,135.75,132.13999938964844,133.55999755859378,328600.0,0.007181379162666035,1.1878771344945416,-0.39852367358658014,55.04201411291847,56.62638420091224,4.862847454993016,0.8335642185669485,-5.518107534171179,-14.867793111347964,21.508958429273793,3.6100006103515625,2.954575917351775,-1.3495006561279297,-10.196052052155835,7.49705073989999,-5.772776354141882,3.073775041886023,11.043205871582018,34.39658098071869,-26.309210683266663,4.423275698013958,10,3.6800003051757812,0.5850028991699219,-8.229997634887695,-14.004997253417969,-28.43000030517578,3,-0.1777332175702282,1.627088175427968,133.67999267578122,2.425301669706749,136.8800048828125,1.6700463185289751,137.00999450683594,-0.1777332175702282
1569,2013-11-01,134.97000122070312,137.07000732421878,133.63999938964844,135.72999572753906,295300.0,0.0024509940029013855,-1.0058536672422345,-0.7036974243773055,57.24270585871967,56.69071576829466,3.8742449498048757,0.13396408936762327,-5.583119204922525,-14.983723842168786,19.538303438696598,3.430007934570341,3.0059207679641986,-0.7804988861084041,-9.455903789679297,7.894906017462489,-5.118201337893851,3.5572035656770424,10.4125398132324,41.941806254916514,-19.23298849757832,4.337702451785443,11,3.3499984741210938,0.2550010681152344,-8.504999160766602,-14.334999084472656,-26.900001525878906,4,-0.20611987436625212,1.1878771344945416,134.63999938964844,1.627088175427968,133.67999267578122,2.425301669706749,136.8800048828125,-0.20611987436625212
1570,2013-11-04,135.80000305175778,136.92999267578122,134.08000183105472,135.02999877929688,455100.0,0.006149528217736622,-1.1348260668301158,-1.013170839440202,56.152915939985654,56.75566433646269,2.166905619775463,-0.8316095377877843,-6.142049237370003,-15.610058994376914,17.461151803708873,2.8499908447265057,3.0547798042516376,0.10850257873531177,-8.547724392808703,8.764729550279327,-4.219610907036696,4.436616064507319,9.28788703942871,70.06809358716148,12.017535761868928,4.328113485772008,11,0.6499938964844034,-0.5750007629394247,-7.117506027221651,-14.870006561279268,-29.5400009155273,0,-0.23070693024295275,-1.0058536672422345,134.97000122070312,1.1878771344945416,134.63999938964844,1.627088175427968,133.67999267578122,-0.23070693024295275
1571,2013-11-05,133.80000305175778,136.0,132.6300048828125,135.60000610351562,600200.0,-0.014727540169772513,1.5923130645038235,-2.3376533301628166,47.19969977873546,56.236542010825076,3.2988695018984515,1.6366451731761629,-3.9169979822516154,-13.399029414949496,17.607612928764286,3.3699951171875,2.387627995909213,-2.135497665405296,-10.245952999841109,5.974957669030516,-6.190725332623202,1.91973000181261,10.999129115534657,44.4916432289137,-9.0255428625223,4.055227667217908,11,2.6499938964844034,1.4249992370605753,-4.68250083923337,-12.435001373290987,-29.01000213623044,1,-0.20739909840858128,-1.1348260668301158,135.80000305175778,-1.0058536672422345,134.97000122070312,1.1878771344945416,134.63999938964844,-0.20739909840858128
1572,2013-11-06,120.4800033569336,124.55999755859376,116.81999969482422,119.20999908447266,3239900.0,-0.0995515649552835,-1.558675689104226,-0.7055567329292476,26.473067783967863,53.650558761678404,15.420225089555657,15.222003222552758,9.61621418786848,0.023635131868900316,19.33623764589961,16.980003356933565,1.3742745421585596,-15.128497695922846,-25.072553496398427,-5.184441895447264,-20.10052559616065,-10.156469795685041,24.036146044942683,18.07408534896835,-29.28452162564511,4.972027900237791,11,9.054996490478516,10.924999237060547,9.964998245239258,1.3049964904784872,-18.97000122070311,2,-0.12616205307203754,1.5923130645038235,133.80000305175778,-1.1348260668301158,135.80000305175778,-1.0058536672422345,134.97000122070312,-0.12616205307203754
1573,2013-11-07,117.04000091552734,120.48999786376952,116.77999877929688,119.88999938964844,1455500.0,-0.028552476307748043,-1.201778077620528,-2.2440857372853866,14.478614146831077,49.151993081620276,17.129619043122887,18.43443148224037,13.199679591401235,3.553408725403969,20.4319998191374,3.709999084472642,0.29519933802311016,-17.824000549316395,-30.719306493425847,-4.9286946052069425,-24.27165352137112,-11.376347577261669,26.36830249806684,1.281429407261344,-39.65950539774728,6.44765297205473,11,11.824996948242188,14.345001220703125,13.619997024536133,4.959995269775391,-14.27999877929686,3,-0.0936431903515017,-1.558675689104226,120.4800033569336,1.5923130645038235,133.80000305175778,-1.1348260668301158,135.80000305175778,-0.0936431903515017
1574,2013-11-08,114.33000183105469,118.62000274658205,113.70999908447266,117.23999786376952,1146300.0,-0.023154469098377484,-1.3662659550803544,1.021051786216215,10.867192070123465,43.241705973261894,17.619701084918688,20.820227574380056,16.01687207517199,6.303842846106875,21.723082757384063,4.910003662109389,-0.583757142299163,-19.650499725341803,-35.463243040170795,-3.83775641051281,-27.5568713827563,-11.744128067927306,27.48060330448166,2.6701245379072946,-30.579363722818233,7.906371657414498,11,11.52499771118164,15.520000457763672,16.32999610900879,8.05999755859375,-10.020004272460923,4,-0.07102250167529034,-1.201778077620528,117.04000091552734,-1.558675689104226,120.4800033569336,1.5923130645038235,133.80000305175778,-0.07102250167529034
1575,2013-11-11,114.04000091552734,115.4000015258789,112.91000366210938,113.91000366210938,699800.0,-0.002536525066761386,-1.338029177994362,-0.04467265657977207,11.17698271037412,36.899228532461684,15.990307028249703,20.82319367676328,16.493179004374497,6.712838704774072,23.19362474911356,2.4899978637695312,-1.5754582231121788,-19.080500411987316,-37.22045214511266,-0.9405486788619726,-28.150476278550002,-10.010524545424644,25.522555735923902,4.8938823414347885,-23.244117057384333,9.069975866562672,11,11.279998779296875,15.410003662109375,17.82000160217285,9.990001678466797,-11.120002746582031,0,-0.05235006289701172,-1.3662659550803544,114.33000183105469,-1.201778077620528,117.04000091552734,-1.558675689104226,120.4800033569336,-0.05235006289701172
1576,2013-11-12,109.98999786376952,113.88999938964844,108.3499984741211,113.75,1236200.0,-0.035513881263099734,1.7425740891468111,-28.9237044427491,10.879134307254503,32.16803630099003,17.684552763791615,24.331274428814382,20.602449361247253,10.901008751981053,24.633714181900864,5.69000244140625,-3.090374193163626,-21.99450302124025,-42.880491911965564,-1.1085141305149477,-32.43749746660289,-11.551508575877591,26.90730348874753,10.117208403912592,-16.5193608126605,10.442994445362652,11,12.720005035400419,17.18000411987306,21.962503433227553,14.110004425048842,-7.930000305175753,1,-0.03391213564854234,-1.338029177994362,114.04000091552734,-1.3662659550803544,114.33000183105469,-1.201778077620528,117.04000091552734,-0.03391213564854234
1577,2013-11-13,111.5199966430664,112.1500015258789,108.23999786376952,108.4800033569336,577500.0,0.013910344658719875,-1.221590293341184,-0.8085083933437598,11.91962601682944,27.37665984586903,14.170799593091786,22.069351156311967,19.158778050272645,9.558755706260655,25.64308232710732,3.910003662109389,-4.786299903085336,-19.28150444030763,-42.00483593346152,3.4418270528462642,-30.64317018688459,-7.919838693730682,21.95162836404313,26.77550023915828,0.3697631785346225,11.36166574657695,11,11.135005950927734,15.59500503540039,20.77750587463379,14.550006866455078,-9.459999084472642,2,-0.06034788316107331,1.7425740891468111,109.98999786376952,-1.338029177994362,114.04000091552734,-1.3662659550803544,114.33000183105469,-0.06034788316107331
1578,2013-11-14,113.04000091552734,113.19000244140624,109.58999633789062,110.77999877929688,527100.0,0.013629880902219726,1.812499068679333,0.7434233971961913,13.746371171333479,22.543733769492786,10.353388770381727,19.64342552810689,17.67942322157012,8.222871491622698,26.229295346903648,3.600006103515611,-6.718324773707792,-16.5470001220703,-40.370963649215355,7.2769634050747385,-28.458981885642828,-4.635018358497774,16.899196291514585,46.242782213964,19.32141615729144,11.91198176357252,11,9.544994354248018,14.075000762939453,18.365001678466797,13.03000259399414,-6.590003967285142,3,-0.10199928066094954,-1.221590293341184,111.5199966430664,1.7425740891468111,109.98999786376952,-1.338029177994362,114.04000091552734,-0.10199928066094954
1579,2013-11-15,114.16999816894531,114.83000183105469,111.5199966430664,113.0,612700.0,0.009996437051185136,1.658632840028189,0.5176978154971086,17.776544962384804,18.279692549759353,6.663351324601848,17.222703379941294,16.703336792253424,7.253340516900437,25.77106458711168,3.3100051879882812,-8.041329858386092,-14.037002563476562,-38.085993236962224,10.011988110009085,-26.061497900219393,-2.0125072267337316,12.731311130038478,82.82119095213946,51.8800653971023,12.024495336742824,11,7.950000762939453,12.945003509521484,17.235004425048828,13.465003967285156,-7.1599960327148295,4,-0.09993865477540487,1.812499068679333,113.04000091552734,-1.221590293341184,111.5199966430664,1.7425740891468111,109.98999786376952,-0.09993865477540487
1580,2013-11-18,111.02999877929688,114.0999984741211,108.97000122070312,108.97000122070312,1741900.0,-0.027502841727315763,-3.9805857604219135,1.7606844294899384,16.384931549795823,14.855829413210508,6.615959974894139,18.821591709338122,19.689266266993684,10.528554052401958,25.40235939242605,5.1999969482421875,-9.724986229636272,-15.586001586914065,-39.765973379408905,8.593970205580774,-27.675987483161492,-3.4960156906666384,13.25872691875692,42.336862456802606,10.292583062517572,12.089985896247422,11,5.369998931884766,16.085002899169922,20.375003814697266,17.840003967285156,-3.5100021362304688,0,-0.060524194313115176,1.658632840028189,114.16999816894531,1.812499068679333,113.04000091552734,-1.221590293341184,111.5199966430664,-0.060524194313115176
1581,2013-11-19,108.61000061035156,111.22000122070312,107.6500015258789,110.5999984741211,686200.0,-0.02179589476314181,1.2105238294324256,-0.9660195253473971,16.724206093629917,13.772622558728514,5.684804421928661,19.654998613110422,21.825894279286103,13.093580532972169,24.77390108048753,3.5699996948242188,-11.752010569230606,-16.358999633789068,-40.74245745779612,8.024458190217999,-28.550728545792595,-4.167270721785542,13.431903190902432,13.370460218234678,-18.620767601528037,12.191728912003532,11,5.459999084472656,18.210002899169922,23.01000213623047,20.645000457763672,-2.5999984741210795,1,-0.05238930493905125,-3.9805857604219135,111.02999877929688,1.658632840028189,114.16999816894531,1.812499068679333,113.04000091552734,-0.05238930493905125
1582,2013-11-20,108.31999969482422,110.4800033569336,106.5999984741211,108.62999725341795,722300.0,-0.002670112456473972,-1.0693359375,0.15577783485984573,14.43244017885769,13.767492117842583,4.546640816620084,18.519950740480766,21.90616392484162,13.520252616873478,24.84886064601882,3.8800048828125,-14.03232319053781,-15.141500473022461,-39.737554438663096,9.45455349261816,-27.43952745584278,-2.8434734902021432,11.419199742369756,20.89915576102484,-10.342177713774081,12.298026982820312,11,4.290000915527344,17.97500228881836,24.38250160217285,20.935001373291016,-1.4400024414062642,2,-0.057791748097000495,1.2105238294324256,108.61000061035156,-3.9805857604219135,111.02999877929688,1.658632840028189,114.16999816894531,-0.057791748097000495
1583,2013-11-21,113.19000244140624,113.58000183105469,109.11000061035156,109.3000030517578,858200.0,0.04495940509880492,-1.0936752918642645,-12.548483953534735,23.78431114699488,15.202727570828293,-1.0358465839716473,12.19767294109488,16.957678615504975,8.8389812905083,24.64032481530301,5.260002136230469,-15.99455871772959,-8.952497482299819,-32.726930080941216,14.821935116341578,-20.839713781620517,2.9347188170208796,4.184140822434614,80.07291955395391,48.11202821873864,11.887216299320702,11,-2.190002441406236,13.104999542236342,19.512498855590835,16.064998626709,-5.400001525878892,3,-0.0983302822046851,-1.0693359375,108.31999969482422,1.2105238294324256,108.61000061035156,-3.9805857604219135,111.02999877929688,-0.0983302822046851
1584,2013-11-22,112.37999725341795,114.80999755859376,112.0199966430664,113.2699966430664,493000.0,-0.007156154876907905,-2.465838332717313,-0.2287916527742402,21.796725572117154,16.382698999910854,-0.5940044971788296,11.39202119769503,17.715244181754386,9.829814313996039,24.03872347431171,2.790000915527358,-16.157023178310283,-8.366002655029305,-30.895779712871118,14.163774402812507,-19.630891183950226,2.898885873891601,3.0547999482733417,70.40194182516296,41.474273326680624,11.264888528920906,11,-1.664997100830064,13.915004730224624,19.865003585815444,16.87500381469728,-8.96999359130858,4,-0.05276740033907945,-1.0936752918642645,113.19000244140624,-1.0693359375,108.31999969482422,1.2105238294324256,108.61000061035156,-0.05276740033907945
1585,2013-11-25,109.91000366210938,114.54000091552734,109.01000213623048,112.48999786376952,624000.0,-0.021978943332225942,-1.5251151812853372,2.898871877518068,21.552755103190336,17.568656866125945,1.372916976094075,12.361430479299699,20.123970116495542,12.48758858940026,24.210344404174982,5.529998779296861,-15.672521070273348,-9.480996704101557,-31.134912732465324,12.17291932426221,-20.30795471828344,1.3459613100803267,-3.3100051879882812,40.31675465407051,12.806026342698818,10.826958014181885,11,0.8049964904785156,16.384998321533203,24.182497024536133,20.734996795654297,-5.980003356933594,0,-0.026385237278257367,-2.465838332717313,112.37999725341795,-1.0936752918642645,113.19000244140624,-1.0693359375,108.31999969482422,-0.026385237278257367
1586,2013-11-26,111.94000244140624,112.62999725341795,109.06999969482422,109.98999786376952,399600.0,0.018469645270303037,1.138140394850485,-0.7558174264042743,36.09120579456153,20.254387952540622,-0.3926790141462817,8.819361656571374,17.970888243704806,10.649660665389007,24.575886525779683,3.559997558593736,-14.700105625319509,-6.203997802734392,-26.443559281139486,14.035563675670701,-16.32377854193693,3.915782936468162,-5.181203918457015,65.04268651362622,34.837189208025876,10.119780739202549,11,-1.2250022888183452,14.354999542236342,22.207498550415053,18.704998016357436,-10.450004577636719,1,-0.03948548956530029,-1.5251151812853372,109.91000366210938,-2.465838332717313,112.37999725341795,-1.0936752918642645,113.19000244140624,-0.03948548956530029
1587,2013-11-27,111.62999725341795,112.94000244140624,111.1999969482422,111.83999633789062,201200.0,-0.002769387003993984,-2.252347643799901,-0.10769158538446919,40.188606773860016,23.19241413059913,-0.07311850661947972,7.792249556572742,18.10202416202192,11.090250781062124,26.04013296537212,1.740005493164034,-13.754800224199982,-5.411503219604512,-24.454636205992657,13.631629766783647,-14.933069712798584,4.11006327358956,-4.715574682617174,45.172365258866385,10.841039139132597,9.521566493194078,11,-0.9149971008300639,12.795001983642592,24.41250610351564,19.985004425048842,-12.519996643066392,2,-0.05034484686431717,1.138140394850485,111.94000244140624,-1.5251151812853372,109.91000366210938,-2.465838332717313,112.37999725341795,-0.05034484686431717
1588,2013-11-29,110.70999908447266,112.56999969482422,110.13999938964844,112.51000213623048,249500.0,-0.008241495938199783,1.5312527318821576,8.571480472297399,42.97904994825448,25.992692462362424,0.5382098021466817,7.196520260939138,18.833932398854984,12.142717624261138,27.639928420787857,2.4300003051757812,-12.427275518245267,-5.1350013732910185,-22.451211249020332,12.181208502438295,-13.793106311155668,3.5231035645736313,-3.6430649467773435,29.310315344171222,-8.653087577018844,8.658104937864657,11,-0.005001068115234375,13.71500015258789,25.607501983642578,20.90500259399414,-11.239997863769531,4,-0.03459490436931878,-2.252347643799901,111.62999725341795,1.138140394850485,111.94000244140624,-1.5251151812853372,109.91000366210938,-0.03459490436931878
1589,2013-12-02,107.1500015258789,112.0199966430664,107.01000213623048,110.70999908447266,545400.0,-0.03215606167494811,-1.6093746274706269,1.9777730682829497,38.14113826877631,28.410048764471366,3.3499875980785276,9.028337084651938,22.151245755047512,15.802095735474353,29.214942991894954,5.009994506835923,-11.278558587151096,-7.303998947143555,-22.49009074387095,7.882092849583856,-14.897044845507253,0.28904695122014346,7.3899993896484375,1.8592219434794677,-38.62302806411533,7.593045898363704,12,3.5549964904785156,17.27499771118164,29.274999618530273,24.46500015258789,-8.6300048828125,0,0.00597292935636462,1.5312527318821576,110.70999908447266,-2.252347643799901,111.62999725341795,1.138140394850485,111.94000244140624,0.00597292935636462
1590,2013-12-03,104.47000122070312,106.88999938964844,103.75,106.70999908447266,899600.0,-0.025011668380877317,1.415385563416445,0.629213314588441,40.02890790786184,30.999460077163803,5.589376696827372,9.740211459877486,24.56015367574463,18.52730299262251,31.021087446989053,3.4000015258789062,-10.334908017213536,-8.417499160766596,-20.47335633975466,3.638358018221467,-14.445427750260635,-2.3895705712725572,9.919399719238285,7.8346140307766,-34.98130270203462,6.027928589494032,12,4.80999755859375,17.87999725341797,32.19250297546387,27.145000457763672,-5.3400039672851705,1,-0.01014643003932203,-1.6093746274706269,107.1500015258789,1.5312527318821576,110.70999908447266,-2.252347643799901,111.62999725341795,-0.01014643003932203
1591,2013-12-04,106.0500030517578,106.86000061035156,103.95999908447266,103.98999786376952,721100.0,0.015123976381667292,-1.735846951665006,-0.9196460502518724,40.137048450913895,33.85552766294782,4.032065412169743,6.297532195437938,22.659610438307666,17.079755049550286,33.3078579405324,2.9000015258789062,-9.71374087333912,-5.449997329711934,-12.866877299643548,1.96688264021968,-9.158437314677741,-1.741557344746127,7.913821850585961,25.027230040712116,-18.999043106823333,3.708439984965809,12,3.2299957275390767,14.824996948242202,31.317499160766616,25.564998626709,-11.48000335693358,2,-0.01999059580929341,1.415385563416445,104.47000122070312,-1.6093746274706269,107.1500015258789,1.5312527318821576,110.70999908447266,-0.01999059580929341
1592,2013-12-05,105.27999877929688,106.38999938964844,104.33000183105469,106.38999938964844,829500.0,-0.0072607661508988786,2.711705271839989,-0.5388338907221611,35.618974850430746,35.17049029666292,4.833824922000076,6.18764706019364,23.145097788568535,18.024107725268948,34.054600294184645,2.05999755859375,-8.684565765829447,-5.460001373291021,-12.074084829760963,1.1540820831789205,-8.767043101525985,-2.1529596450560575,8.275273126953138,17.34692553554978,-25.308459732120355,3.3070417282349687,12,4.0,15.459999084472656,32.46250343322754,26.335002899169922,-7.779998779296875,3,-0.035999249235104,-1.735846951665006,106.0500030517578,1.415385563416445,104.47000122070312,-1.6093746274706269,107.1500015258789,-0.035999249235104
1593,2013-12-06,106.08000183105469,106.88999938964844,104.5,106.54000091552734,404200.0,0.0075988132696971356,3.1207026959478568,0.41441336174307514,34.82177568728936,36.61771808723761,3.2622677375718467,4.76895503589698,21.99437376973964,17.344359566636,34.77889852481676,2.3899993896484375,-7.468435213876049,-4.1119983673095675,-10.332735683577411,2.108738948958276,-7.222367025443489,-1.0016297091756456,7.083059198945321,28.174156914660532,-9.012198112750358,3.110368658133924,12,3.0649986267089844,14.330001831054702,30.6924991607666,25.53499984741211,-8.319999694824205,4,-0.06570513857836935,2.711705271839989,105.27999877929688,-1.735846951665006,106.0500030517578,1.415385563416445,104.47000122070312,-0.06570513857836935
1594,2013-12-09,106.20999908447266,108.5999984741211,105.37999725341795,105.79000091552734,465900.0,0.0012254642833151586,-4.193527348797049,-0.9130413149121789,39.805418223984596,38.64579176732586,2.4194464439687806,4.215571074900197,21.372535851874716,17.381142345009664,34.95764469409836,3.220001220703139,-6.098693058356517,-3.576000976562497,-9.719033379283786,2.567031426158792,-6.647517177923135,-0.5044847752018597,6.576539504327357,50.72164656543428,13.600754176181823,3.0715162013606423,12,2.1350021362304688,14.200004577636733,30.562501907348633,25.40500259399414,1.2600021362304688,0,-0.0634591650679609,3.1207026959478568,106.08000183105469,2.711705271839989,105.27999877929688,-1.735846951665006,106.0500030517578,-0.0634591650679609
1595,2013-12-10,108.06999969482422,108.6999969482422,105.51000213623048,105.61000061035156,368900.0,0.017512481182418993,-1.3984959171205846,5.85716621253406,48.830154475342155,40.06123050963482,0.3028400269372611,1.987268972176679,19.04957551858638,15.717036612372993,35.036362085698045,3.1899948120117188,-5.301171755686781,-1.4175003051757784,-7.263166481921459,4.428165871569902,-4.340333393548619,1.505332783197062,4.355077350423798,86.7089127142144,44.6594237101561,2.9228330883728373,12,0.27500152587890625,12.269996643066392,28.70250129699707,23.545001983642578,-3.089996337890625,1,-0.08836867843736274,-4.193527348797049,106.20999908447266,3.1207026959478568,106.08000183105469,2.711705271839989,105.27999877929688,-0.08836867843736274
1596,2013-12-11,106.26000213623048,109.26000213623048,106.0,108.0500030517578,654400.0,-0.016748381268667845,-1.8225063330438036,-0.7276429193919937,45.813014131123836,40.68616466044192,1.366053749828808,3.6928300647109467,20.256104368876834,17.706409190305422,34.52885044531486,3.260002136230483,-4.381444056415759,-3.0409980773925582,-9.05474910821529,2.9727529534301738,-6.047873592803924,-0.034122561981192234,5.818071827207618,39.148076789154985,-5.346415802108126,3.0068755154113638,12,1.8999977111816264,13.614997863769517,29.57749748229979,25.354999542236314,-1.2000045776367188,2,-0.06709961170216727,-1.3984959171205846,108.06999969482422,-4.193527348797049,106.20999908447266,3.1207026959478568,106.08000183105469,-0.06709961170216727
1597,2013-12-12,104.79000091552734,107.0,104.3499984741211,106.8499984741211,690800.0,-0.013834003304635023,1.2457634241748294,1.150836036297164,30.18867992429624,39.26501243555766,1.9710425920138164,4.883146738071773,21.11342316887449,19.335965438506094,34.0835506224269,2.6500015258789062,-3.267962199002355,-4.17449951171875,-10.414358388789125,2.0653593653516253,-7.294428950253945,-1.0545700731835552,6.954950089373227,8.961346501668805,-29.75078493874964,3.1199294385351886,12,3.0949974060058594,9.364997863769531,31.04749870300293,26.825000762939453,1.55999755859375,3,-0.09752840091051829,-1.8225063330438036,106.26000213623048,-1.3984959171205846,108.06999969482422,-4.193527348797049,106.20999908447266,-0.09752840091051829
1598,2013-12-13,101.51000213623048,105.86000061035156,101.16000366210938,105.27999877929688,724800.0,-0.03130068470884839,-1.1029099269318012,1.8300976267369786,27.038453827493782,38.03138083097071,4.256386072695349,7.64712959000407,23.74965862234731,22.74944377163463,34.06250763192439,4.6999969482421875,-3.3467844808024694,-6.877998352050767,-13.64102525574721,-0.11497144835432493,-10.259511803898988,-3.496484900202546,9.915150828474069,4.32096963029471,-29.127539482258886,3.3815134518482237,12,3.700000762939439,9.31499862670897,28.959999084472642,29.895000457763658,-0.980003356933608,4,-0.03950351740559421,1.2457634241748294,104.79000091552734,-1.8225063330438036,106.26000213623048,-1.3984959171205846,108.06999969482422,-0.03950351740559421
1599,2013-12-16,102.76000213623048,102.9800033569336,100.12999725341795,101.30999755859376,662000.0,0.012314057469159145,2.015868274350454,-0.3846169413183701,34.07572367935886,37.369915916692605,2.5906072301488763,5.795637991393747,21.77107221021639,21.55420680227708,34.51518324596663,2.850006103515639,-3.617015031722275,-5.057498550415019,-11.690613228400977,1.5756161275709388,-8.374055889407998,-1.7409412114220402,8.049241870318355,28.806171700560434,-3.6176690622697336,3.31655733899298,12,1.9349975585937358,6.614997863769517,27.364997863769517,28.624999999999986,-7.709999084472685,0,-0.04865706399432945,-1.1029099269318012,101.51000213623048,1.2457634241748294,104.79000091552734,-1.8225063330438036,106.26000213623048,-0.04865706399432945
1600,2013-12-17,104.30999755859376,105.2699966430664,99.06999969482422,99.61000061035156,898800.0,0.01508364529136963,-1.1453281168327183,3.2413669727184335,32.63540177771483,36.53639961967048,1.1348724041802285,3.917221697406987,19.58477876362825,20.080838174340812,34.38991118211965,6.1999969482421875,-3.9440811487048535,-3.1715030670165874,-9.800244512243523,3.4572383782103486,-6.4858737896300624,0.14286765559688774,5.644906707704607,51.42293040556331,22.169877987223067,3.3143707226134684,12,-0.14499664306642046,2.9250030517577983,23.54250335693358,25.540004730224595,-9.040000915527358,1,0.03029435083951859,2.015868274350454,102.76000213623048,-1.1029099269318012,101.51000213623048,1.2457634241748294,104.79000091552734,0.03029435083951859
1601,2013-12-18,102.91999816894531,104.51000213623048,99.5,103.36000061035156,867100.0,-0.013325658347059677,2.6569285344352034,-0.09361760151159478,31.106288906196156,36.03499007031108,2.2732450086054,5.121674551113898,20.56904669318739,21.48603088570337,34.094792166614326,5.010002136230483,-3.8683648372510646,-4.277002334594727,-11.184374422426842,2.630369753237389,-7.730688378510791,-0.8233162906786617,5.946415640205643,48.549789734664486,20.430111721427473,3.4536860439160586,12,1.2450027465820312,4.030002593994141,24.465003967285156,26.530006408691406,-5.049995422363267,2,0.02001559681925702,-1.1453281168327183,104.30999755859376,2.015868274350454,102.76000213623048,-1.1029099269318012,101.51000213623048,0.02001559681925702
1602,2013-12-19,102.05999755859376,102.9000015258789,101.38999938964844,102.22000122070312,624000.0,-0.00835601074282799,-1.013336181640625,0.36364266888608227,31.187467747635935,35.63117807701626,2.937347848583002,5.785258456592274,21.066209356716072,22.3016108767864,33.65460138480268,1.529998779296875,-3.702882649414505,-4.824002838134746,-12.075852536759427,2.427846860489936,-8.449927687447087,-1.198077988822405,5.826774839124525,44.03530869829534,15.40255856840886,3.6259248493123404,12,2.1050033569335795,4.890003204345689,22.880004882812486,25.110004425048814,-7.540000915527358,3,0.02939447454207178,2.6569285344352034,102.91999816894531,-1.1453281168327183,104.30999755859376,2.015868274350454,102.76000213623048,0.02939447454207178
1603,2013-12-20,102.05999755859376,103.56999969482422,101.66000366210938,102.08999633789062,550900.0,0.0,-3.602474537632827,0.18748807934381492,36.90168840108234,35.30854143002713,2.5782753569716164,5.1739440373657,20.537602412735424,22.282606115403084,33.92889928825842,1.9099960327148438,-3.6632677617543408,-4.267502593994124,-11.18218233167255,2.647177143684303,-7.724842462833337,-0.8101627251549104,4.9450975688351235,48.22579573393604,15.53690574393238,3.4573398688392127,12,2.1050033569335795,4.890003204345689,22.825004577636705,25.055004119873033,-5.159996032714858,4,0.042034107565644296,-1.013336181640625,102.05999755859376,2.6569285344352034,102.91999816894531,-1.1453281168327183,104.30999755859376,0.042034107565644296
1604,2013-12-23,106.4499969482422,107.30999755859376,102.87000274658205,103.5,829000.0,0.04301390843291064,-1.1092654744732044,-98.33723296037259,54.68305530914211,35.95886374489379,-1.982590789145135,0.3340312179497005,15.65685263489054,17.83442936111186,34.093538125977105,5.25,-3.3176980786626586,0.41899681091310015,-5.884466222807816,6.722459844634017,-2.7327347059473652,3.5707283277735655,-7.379997253417983,89.56309668315691,51.51076434225209,3.1517315168604614,12,-2.284996032714858,0.5000038146972514,18.400001525878878,20.665004730224595,-9.959999084472685,0,-0.05561294822604579,-3.602474537632827,102.05999755859376,-1.013336181640625,102.05999755859376,2.6569285344352034,102.91999816894531,-0.05561294822604579
1605,2013-12-24,107.01000213623048,107.66999816894531,105.08000183105469,105.5199966430664,333400.0,0.005260734655169186,-1.185655421066186,0.5050871303619205,52.38568328385484,36.68916031741946,-3.027101074389833,-0.47892941172490566,14.62698680095778,17.108739354504465,33.7965578331302,2.589996337890625,-2.9861963731946304,1.124002075195321,-4.932331637002619,7.180335787393261,-1.9041647809036562,4.152168931294298,-7.7752024841308724,91.9217113753646,50.06456286624247,3.028166856098972,12,-3.6400032043457173,-0.07000350952149859,17.6074981689453,20.104999542236314,-14.920005798339858,1,-0.11176524479690086,-1.1092654744732044,106.4499969482422,-3.602474537632827,102.05999755859376,-1.013336181640625,102.05999755859376,-0.11176524479690086
1606,2013-12-26,107.5199966430664,108.44000244140624,106.48999786376952,106.48999786376952,458700.0,0.004765858299737857,-2.7864211430771375,0.6912718000184364,55.63947294925376,39.51702620908141,-3.732032593020861,-1.4092932262269358,13.59598053686176,16.410392834140993,33.400064948856404,1.9500045776367188,-2.8488402392816,1.854996871948245,-3.559764105520941,7.269757849417431,-0.852383616786355,4.562377360682845,-7.947789050292968,86.95027801285218,40.258073905513086,2.7073804887345947,12,-3.764995574951172,-0.5799980163574219,14.237503051757812,19.59500503540039,-16.019996643066406,3,-0.11393229522380166,-1.185655421066186,107.01000213623048,-1.1092654744732044,106.4499969482422,-3.602474537632827,102.05999755859376,-0.11393229522380166
1607,2013-12-27,106.01000213623048,108.08000183105469,105.94000244140624,107.80999755859376,371000.0,-0.014043848158297845,-1.2061908376231907,-1.7475704423572394,49.829849908146805,42.04940355137617,-2.2694372127673006,-0.36040039962448134,14.477047672002755,17.771958428427084,33.11620354096798,2.1399993896484517,-3.168262525956834,0.6260021209716911,-4.013119563527738,5.26512380547112,-1.6935587212780234,2.9455629632214055,-5.905726852539075,64.15928108134906,14.499884089219918,2.3195608422497176,12,-2.2550010681152486,0.9299964904785014,14.434999465942369,20.810001373291,-12.680000305175795,4,-0.07678520163774694,-2.7864211430771375,107.5199966430664,-1.185655421066186,107.01000213623048,-1.1092654744732044,106.4499969482422,-0.07678520163774694
1608,2013-12-30,106.87999725341795,107.80999755859376,105.2300033569336,105.91000366210938,514600.0,0.008206726720649149,-1.2145928087047473,-0.5388866989645111,51.57202891940329,43.99343746693666,-2.5676029409132184,-1.6148350905196764,12.905955656905093,16.805147528162635,32.718940809492715,2.5799942016601705,-3.2600731609692417,1.6874973297119027,-2.2957619405494967,5.670756599973302,-0.3041323054188041,3.6791269648426095,-6.275578340263664,71.99272399533729,21.539577149175344,1.9916296351307006,12,-3.12499618530272,0.060001373291029836,12.572504043579116,19.415004730224624,-12.889999389648438,0,-0.1156437212572653,-1.2061908376231907,106.01000213623048,-2.7864211430771375,107.5199966430664,-1.185655421066186,107.01000213623048,-0.1156437212572653
1609,2013-12-31,107.79000091552734,108.4800033569336,106.41999816894531,107.0199966430664,350600.0,0.008514256039432011,-1.0913745294564157,0.7938240823036321,49.31237971329045,45.84643501533396,-3.0050832948558224,-2.608154648707881,11.147837871290179,15.794014541997683,31.770343086411483,2.0600051879882812,-2.8227713360250846,2.5655010223388643,-1.493534444788807,6.624536489466536,0.5359832887750287,4.5950187559027,-6.715446990677933,79.70581965465784,32.440938121257766,2.0295177335638357,12,-3.799999237060547,-0.8500022888183594,10.857500076293945,18.505001068115234,-12.520004272460938,1,-0.10102977360750454,-1.2145928087047473,106.87999725341795,-1.2061908376231907,106.01000213623048,-2.7864211430771375,107.5199966430664,-0.10102977360750454
1610,2014-01-02,103.41000366210938,107.37000274658205,103.06999969482422,106.72000122070312,769100.0,-0.040634541388031686,-1.1553870334889875,-4.298674276202366,43.78543320382538,47.25522882618165,1.378822114913774,1.779599519648599,14.576521760642521,20.055647291630066,30.64180443894567,4.720001220703125,-2.057533294602351,-1.7614963531494112,-5.889114526299352,2.3661218200005294,-3.8253054397243886,0.3023127334255662,-1.7430137826932253,6.284727118883092,-40.271614924790974,2.0638090865749708,1,1.5249977111816406,3.3949966430664062,15.09499740600586,22.884998321533203,-8.480003356933594,3,-0.06691814672931329,-1.0913745294564157,107.79000091552734,-1.2145928087047473,106.87999725341795,-1.2061908376231907,106.01000213623048,-0.06691814672931329
1611,2014-01-03,103.93000030517578,104.93000030517578,102.95999908447266,104.04000091552734,317900.0,0.005028494581293064,1.0846580496193374,0.03323283730707529,48.04367294235254,49.12814051448349,1.1366967003654338,1.1516814256567045,13.133549534980332,19.385896541490396,29.461127452281875,1.970001220703125,-1.563885325353283,-1.1354995727539006,-5.276988863322089,3.0059897178142876,-3.2062442180379946,0.9352450725301935,-1.7179693475582383,17.572472281270127,-32.34564471284445,2.070744645284091,1,1.1400032043457031,2.075000762939453,14.575000762939453,22.365001678466797,-8.599998474121094,4,-0.11392287051398686,-1.1553870334889875,103.41000366210938,-1.0913745294564157,107.79000091552734,-1.2145928087047473,106.87999725341795,-0.11392287051398686
1612,2014-01-06,101.48999786376952,105.18000030517578,101.02999877929688,105.18000030517578,632300.0,-0.023477363939589546,1.249321832045917,33.54529060896115,49.952686169636806,50.578251377656215,3.897170917619519,3.4711561297714724,14.702486451156474,21.60391232629196,28.36855661159377,4.150001525878906,-1.1948977297601004,-3.386001968383809,-7.822493798673378,1.0504898619057599,-5.6042478835286005,-1.1677560532390174,6.990005493164077,6.1744805614409755,-47.46610533729364,2.2182459151447844,1,3.2650032043457173,4.515003204345717,17.015003204345717,24.80500411987306,-8.400001525878892,0,-0.09843332420973283,1.0846580496193374,103.93000030517578,-1.1553870334889875,103.41000366210938,-1.0913745294564157,107.79000091552734,-0.09843332420973283
1613,2014-01-07,99.11000061035156,101.26000213623048,97.0999984741211,100.5,1040300.0,-0.023450559695672002,1.8591054480624851,0.37669335229998036,41.80510871810644,49.14736842309669,6.498043455956648,5.5887425695023865,16.130341009180626,23.78989906738437,27.647806253666158,4.389999389648423,-0.6977845384087686,-5.417499160766596,-10.503284598687628,-0.33171372284556355,-7.960391879727112,-2.8746064418060797,9.221002655029295,17.662577098417806,-37.503413312829984,2.5428927189605157,1,3.6800003051757812,5.724998474121094,18.459999084472656,27.185001373291016,-3.1399993896484375,1,-0.05831902677531797,1.249321832045917,101.48999786376952,1.0846580496193374,103.93000030517578,-1.1553870334889875,103.41000366210938,-0.05831902677531797
1614,2014-01-08,99.47000122070312,100.87999725341795,98.9800033569336,99.08999633789062,531600.0,0.003632333852634062,-5.3334096284427694,-0.27338492782260276,38.51992547220476,47.60672866624668,5.636550433055632,4.951788979519989,14.77889407540988,23.292056423779798,27.44604303903181,1.8999938964843608,-0.10688845304215988,-4.720498657226557,-10.21376483760909,0.7727675231559772,-7.467131747417824,-1.9738655670352898,8.411761853027343,23.076940220338575,-31.21739790870782,2.7466330901912657,1,3.3199996948242188,5.089996337890625,18.09499740600586,26.825000762939453,-4.160003662109361,2,-0.05509202060603802,1.8591054480624851,99.11000061035156,1.249321832045917,101.48999786376952,1.0846580496193374,103.93000030517578,-0.05509202060603802
1615,2014-01-09,98.5199966430664,101.12999725341795,97.73999786376952,100.5500030517578,573100.0,-0.009550664179935553,1.1253949234548248,-5.342053485383837,39.34107731973051,45.79579581852188,5.873231845240994,5.427940637572505,14.812356955995,24.114699471977374,27.34381268013556,3.3899993896484375,0.26544585206021054,-5.193003082275396,-10.921598639072215,0.5355924745214224,-8.057300860673806,-2.328705303876987,8.93049584667969,17.574230781578414,-35.89986730085014,2.8642977783984067,1,4.2700042724609375,4.660003662109375,19.045001983642578,27.775005340576172,-4.969993591308608,3,-0.03298822686499481,-5.3334096284427694,99.47000122070312,1.8591054480624851,99.11000061035156,1.249321832045917,101.48999786376952,-0.03298822686499481
1616,2014-01-10,99.12999725341795,99.4000015258789,97.27999877929688,97.66999816894531,631500.0,0.006191642622172866,1.1199946594442007,-0.7192091011248604,42.81510179202904,45.01637936117547,4.411912418822098,4.486410381373659,13.27819639990598,23.394600615357277,27.453013146860584,2.1200027465820312,-0.12484610195852497,-4.2265022277832145,-10.17106498712036,1.718060531553931,-7.198783607451787,-1.2542208481146417,7.906475475703147,25.123741575091746,-28.32385533213252,2.9722813796685714,1,3.660003662109389,4.050003051757827,16.68500137329103,25.740005493164077,-6.459999084472642,4,-0.04236857726834409,1.1253949234548248,98.5199966430664,-5.3334096284427694,99.47000122070312,1.8591054480624851,99.11000061035156,-0.04236857726834409
1617,2014-01-13,94.56999969482422,99.36000061035156,93.88999938964844,98.61000061035156,623200.0,-0.046000178401462755,-1.0259258055719995,-2.767125649936013,34.989977815117754,43.17392923847707,8.022099833395373,8.686874014007131,16.945154007673494,27.832194473348693,27.47113611383015,5.470001220703125,-0.6568070185988404,-8.275499725341803,-15.350733123534738,-1.2002663271488672,-11.813116424438263,-4.737883026245342,12.069014064096876,9.226595003524823,-43.027515147066126,3.5376166990964655,1,6.615001678466797,7.005001068115234,20.50749969482422,30.300003051757812,-1.620002746582017,0,0.008036397786644667,1.1199946594442007,99.12999725341795,1.1253949234548248,98.5199966430664,-5.3334096284427694,99.47000122070312,0.008036397786644667
1618,2014-01-14,97.5,98.1500015258789,94.33999633789062,94.86000061035156,687300.0,0.03098234444994019,-1.0706505288734642,-0.6534650473721085,30.94933872057362,41.133591350397424,4.047231174568694,5.735092127218877,13.106799441292779,24.771954297973465,26.9796097719856,3.8100051879882812,-1.3028396193854093,-5.144999313354489,-12.596833583960773,2.3068349572517945,-8.870916448657624,-1.4190821780513545,8.37407289676473,49.86190159553458,2.2309960942038387,3.725917135303141,1,3.1300010681152344,4.075000762939453,17.509998321533203,27.37000274658203,-6.5,1,-0.04523080679086533,-1.0259258055719995,94.56999969482422,1.1199946594442007,99.12999725341795,1.1253949234548248,98.5199966430664,-0.04523080679086533
1619,2014-01-15,97.76000213623048,98.27999877929688,95.73999786376952,97.12999725341795,480300.0,0.002666688576722809,2.0419205993878373,0.23863826835824561,30.056047622713507,39.608104063607215,2.47513937633569,5.355895828297761,11.912097421279057,24.357631836119197,26.28897141797763,2.540000915527358,-1.7486955413056222,-4.634997177124006,-12.399514083572711,3.1295197293246986,-8.517255630348359,-0.7527387238996539,7.395026350107273,53.453092382089764,10.9527343717225,3.8822584532243556,1,1.7749977111816264,3.81499862670897,17.01749992370604,27.11000061035155,-6.690002441406264,2,-0.018310156264450095,-1.0706505288734642,97.5,-1.0259258055719995,94.56999969482422,1.1199946594442007,99.12999725341795,-0.018310156264450095
1620,2014-01-16,107.47000122070312,109.22000122070312,97.05999755859376,98.43000030517578,1698800.0,0.09932486571493282,-1.0645156276209864,14.34909658980753,49.922822730654985,39.81689848452971,-7.3738203612209645,-4.327076810506966,1.3342004704062163,14.543738124428913,25.106766059219797,12.16000366210936,-2.117527751471286,4.917001724243164,-3.1348804117690037,12.968883860255332,0.8910606562370731,8.942942792249255,-13.580001831054688,88.5844762493443,49.57078232359968,4.0259410680060865,1,-5.915000915527344,-5.895000457763672,6.907501220703125,17.400001525878906,-18.0,3,-0.11314788800585629,2.0419205993878373,97.76000213623048,-1.0706505288734642,97.5,-1.0259258055719995,94.56999969482422,-0.11314788800585629
1621,2014-01-17,104.9800033569336,108.83000183105469,104.2300033569336,107.5,774200.0,-0.023169236396080484,-1.2885583658658326,-0.27876066237316344,48.456699235825816,39.650677714106266,-5.273814126853182,-1.7653457154861911,2.973948143343705,16.900256339079363,23.860672853876014,4.599998474121094,-2.602921380466867,2.3240036010742244,-5.800025822056853,10.448033024205301,-1.738011110491314,6.386018312639763,-10.783403930664065,72.34183067623403,35.00074005619627,4.062014711565537,1,-3.4250030517578125,-3.4050025939941406,9.362495422363281,19.889999389648438,-11.0,4,-0.10887788092665251,-1.0645156276209864,107.47000122070312,2.0419205993878373,97.76000213623048,-1.0706505288734642,97.5,-0.10887788092665251
1622,2014-01-21,105.05999755859376,107.4800033569336,103.37999725341795,105.98999786376952,507100.0,0.0007619946570984748,1.0971837664124267,0.3690482317643491,47.20687535492034,40.25087400708559,-5.357552584582308,-1.6960194818098415,2.4565120726014555,16.75439162155682,22.616756480147266,4.100006103515639,-2.6327160355729546,2.253997802734389,-5.934226008761158,10.442221614229936,-1.8401141030133772,6.348109708482156,-10.562930096435565,72.04299531571746,37.47053797253206,4.094111905747773,1,-3.504997253417983,-3.504997253417983,8.95750236511229,19.810005187988267,-10.82999420166017,1,-0.1179326068681692,-1.2885583658658326,104.9800033569336,-1.0645156276209864,107.47000122070312,2.0419205993878373,97.76000213623048,-0.1179326068681692
1623,2014-01-22,106.3499984741211,108.0,103.31999969482422,105.05999755859376,631900.0,0.012278706886585278,1.0392140566901753,-1.387097303461146,47.815529710666254,41.2837189224702,-6.160388380451181,-2.7912543706386828,0.8459386349001079,15.388427491589312,21.503115574300296,4.680000305175781,-2.8073009523447894,3.3294986724853572,-4.999986000812967,11.658983345783682,-0.8352436641637979,7.494241009134512,-11.558472336791993,78.70918373988528,47.78671488954299,4.164742336649161,1,-4.7949981689453125,-4.7949981689453125,4.670000076293945,18.520004272460938,-2.1699981689453125,2,-0.12599907586401715,1.0971837664124267,105.05999755859376,-1.2885583658658326,104.9800033569336,-1.0645156276209864,107.47000122070312,-0.12599907586401715
1624,2014-01-23,100.52999877929688,105.8499984741211,97.5,105.83000183105469,2005100.0,-0.054724962654705056,2.12734239717455,-4.108526581619723,45.81394564853857,42.00292651455999,-0.194689261135224,2.7009740393425687,6.358492128311227,21.09401768253153,22.009721079657446,8.849998474121094,-3.0078687859095083,-2.1945011138916044,-10.431073237249407,6.0420710094661985,-6.312787175570506,1.923784947787297,-5.449903140300293,28.536185655236718,-5.275477171403782,4.118286061678902,1,1.0250015258789062,1.0250015258789062,7.4875030517578125,23.045005798339844,1.6600036621093608,3,-0.09479756187224264,1.0392140566901753,106.3499984741211,1.0971837664124267,105.05999755859376,-1.2885583658658326,104.9800033569336,-0.09479756187224264
1625,2014-01-24,95.0500030517578,98.0,94.56999969482422,97.5,1572000.0,-0.054511049379099674,-1.0117282238072651,0.46226330896727114,38.71951367253258,41.54786116794927,5.298520574590967,7.6302206234717715,11.47037377727247,26.466334656699033,22.833725064990755,5.959999084472656,-2.9466431251459824,-7.076496887207043,-15.729158358132025,1.57616458371794,-11.402827622669534,-2.7501661517445513,14.169998168945327,3.366081942681006,-31.157198980799798,4.326330735462491,1,6.504997253417983,6.504997253417983,11.984996795654311,28.009998321533217,10.680000305175795,4,-0.0418727325528474,2.12734239717455,100.52999877929688,1.0392140566901753,106.3499984741211,1.0971837664124267,105.05999755859376,-0.0418727325528474
1626,2014-01-27,95.2699966430664,98.72000122070312,91.0,91.56999969482422,1873200.0,0.0023145037795402335,-2.190085562778615,-1.5102047171515143,41.62627372323653,42.28522737996247,4.999115003768452,6.793751577559931,11.007796416105364,26.097333825734324,24.135393213762686,7.720001220703125,-2.836051560649821,-6.2440032958984375,-15.022497601140628,2.5344910093437534,-10.633250448519533,-1.854756143277342,13.657004547119143,25.11762731215533,-12.454917175273966,4.389247152621099,1,4.840003967285156,4.840003967285156,10.430004119873047,27.260005950927734,10.569999694824219,0,-0.06087955942827672,-1.0117282238072651,95.0500030517578,2.12734239717455,100.52999877929688,1.0392140566901753,106.3499984741211,-0.06087955942827672
1627,2014-01-28,97.87000274658205,99.3000030517578,94.81999969482422,95.16000366210938,1077400.0,0.02729092258979171,-1.6430643545973111,0.7324327891027451,48.34047363927295,44.217575704262394,3.2591793887631866,3.7446389194598027,8.14109330905329,23.365918427469197,25.310092790724386,4.4800033569335795,-2.613159901029732,-3.2369972229003707,-11.89173150440216,5.417737058601418,-7.564364363651265,1.0903699178505235,10.33991839599608,40.411780862247326,0.307509162552023,4.3273671407508925,1,2.239997863769517,2.239997863769517,7.687498092651353,24.659999847412095,5.3499984741210795,1,-0.039746595284368746,-2.190085562778615,95.2699966430664,-1.0117282238072651,95.0500030517578,2.12734239717455,100.52999877929688,-0.039746595284368746
1628,2014-01-29,94.5199966430664,98.6500015258789,94.08000183105469,95.41999816894531,1361300.0,-0.0342291407939358,-4.134856648107429,-0.33210399628383436,43.866165099347576,45.75203320166618,6.863822303489528,6.451983427547447,11.130974553141485,26.531447434237478,26.406394767801643,4.569999694824219,-2.603706696324025,-5.969003295898432,-14.653152867614025,2.715146275817162,-10.311078081756222,-1.626928510040642,13.001527653808594,23.703683533709853,-17.787966673783085,4.342074785857794,1,5.590003967285156,5.590003967285156,11.037504196166992,28.010005950927734,6.660003662109375,2,-0.003068062806094951,-1.6430643545973111,97.87000274658205,-2.190085562778615,95.2699966430664,-1.0117282238072651,95.0500030517578,-0.003068062806094951
1629,2014-01-30,96.9000015258789,97.63999938964844,94.66000366210938,95.31999969482422,1152400.0,0.025179908668427675,-1.0551737927115452,-1.7555546136565932,48.061279123361,45.54519502307796,4.860087463651226,3.388000397975901,8.3746469188073,24.02811094452511,27.790548846445905,3.1200027465820312,-1.8861946452715728,-3.0444984436035156,-11.147328949540125,5.058332062333093,-7.095913696571827,1.006916809364796,9.960661799121098,71.08432959707632,25.469819478127874,4.051415252968306,1,3.0149993896484375,3.2099990844726562,8.657499313354492,25.630001068115234,3.1699981689453125,3,0.07512898518740085,-4.134856648107429,94.5199966430664,-1.6430643545973111,97.87000274658205,-2.190085562778615,95.2699966430664,0.07512898518740085
1630,2014-01-31,96.48999786376952,99.9800033569336,94.7699966430664,95.2300033569336,1005800.0,-0.004231203876708833,-3.7798052761620786,0.7974639535669703,46.82539769914499,45.36393929678009,3.965834183507596,3.428788874029891,8.497031643674504,24.17510670809493,28.173963890760977,5.2100067138671875,-1.259007312718012,-3.1085018157959183,-11.179175047089487,4.96217141549765,-7.143838431442703,0.9268347998508659,9.736238928230492,61.13581081827334,12.395257915828523,4.035336615646786,1,3.010002136230483,3.6200027465820455,9.067502975463881,26.040004730224624,4.020004272460966,4,0.05907352786642539,-1.0551737927115452,96.9000015258789,-4.134856648107429,94.5199966430664,-1.6430643545973111,97.87000274658205,0.05907352786642539
1631,2014-02-03,92.08999633789062,96.4800033569336,91.70999908447266,95.87000274658205,731100.0,-0.04560059719444787,-1.1013230442958524,-3.000018165304314,47.00627352757036,45.341650204852314,7.090773140552244,7.268970436444533,12.630371460760827,28.23530440816502,28.736526306565725,4.779998779296861,-0.7086906847219296,-6.91650314331055,-15.376953927555903,1.5439476409348032,-11.146728535433226,-2.6862777511878733,13.527190982429389,4.594885817451839,-47.113832493268674,4.230225392122676,2,7.410003662109375,8.020004272460938,13.06500244140625,30.440006256103516,7.560005187988281,0,0.14811605561364072,-3.7798052761620786,96.48999786376952,-1.0551737927115452,96.9000015258789,-4.134856648107429,94.5199966430664,0.14811605561364072
1632,2014-02-04,91.5,93.6500015258789,91.11000061035156,92.87999725341795,725900.0,-0.006406736468159369,-1.3518570192324675,0.36507801950941354,42.323439458961175,44.73141795466286,6.207822533694383,7.454355773094051,12.950701320724491,28.51965181029547,28.928487387392842,2.5400009155273438,-1.509688691645934,-7.00699958801269,-16.012157149674437,1.9981579736490573,-11.509578368843563,-2.504420807181816,13.532499827507209,4.396835049444826,-45.581437877120244,4.5025787808308735,2,6.924999237060547,8.610000610351562,13.84749984741211,31.03000259399414,4.9199981689453125,1,0.15672127145235648,-1.1013230442958524,92.08999633789062,-3.7798052761620786,96.48999786376952,-1.0551737927115452,96.9000015258789,0.15672127145235648
1633,2014-02-05,93.33000183105469,94.43000030517578,91.11000061035156,91.4499969482422,1236100.0,0.020000020011526676,-1.5937522351763107,-1.3623250902537092,44.551045339622526,44.59109569811663,2.611317366610834,5.448474616733847,10.709739090004518,26.43065899395131,28.285775339510955,3.3199996948242188,-2.1108984964469926,-4.887997817993167,-14.178155304872604,4.40215966888627,-9.533076561432893,-0.2429190745534413,11.14119800335223,25.02819090511083,-23.498035575477626,4.6450787434397185,2,2.1599998474121094,6.779998779296875,12.017498016357422,29.200000762939453,3.6699981689453125,2,0.10596806166950734,-1.3518570192324675,91.5,-1.1013230442958524,92.08999633789062,-3.7798052761620786,96.48999786376952,0.10596806166950734
1634,2014-02-06,93.98999786376952,95.4800033569336,93.33999633789062,93.8499984741211,585500.0,0.007071638484584586,-2.6896556260029993,0.07446756704109424,28.6708797344198,43.4745808161041,1.0348922540027132,4.592331625448182,9.664091639338167,25.531242616619863,27.49593363421512,2.1500015258789062,-2.7355356857005546,-3.9540016174316577,-13.410442958139129,5.502439723275813,-8.682222287785393,0.7742190529220778,9.94235397726112,32.468955599001745,-10.536179037528498,4.728220670353733,2,1.5000038146972798,6.1200027465820455,11.357501983642592,28.540004730224624,4.510002136230483,3,0.07649752744784144,-1.5937522351763107,93.33000183105469,-1.3518570192324675,91.5,-1.1013230442958524,92.08999633789062,0.07649752744784144
1635,2014-02-07,95.2699966430664,96.58999633789062,94.0500030517578,94.75,920800.0,0.013618457371944448,-1.6458393766117925,3.71427792915569,34.024338748136614,42.629921374426324,-0.23537041129142722,3.2215367901163177,8.084991301436304,24.027214651572166,26.32310987983766,2.599998474121108,-3.5439694655136407,-2.51150283813476,-12.037707548704915,7.014701872435396,-7.274605193419831,2.2515995171503107,8.145061124323007,75.91239554821698,35.10549742180282,4.763102355285077,2,0.2750053405761719,4.840003967285156,10.195003509521484,27.260005950927734,3.5500030517578125,4,0.05038315546227268,-2.6896556260029993,93.98999786376952,-1.5937522351763107,93.33000183105469,-1.3518570192324675,91.5,0.05038315546227268
1636,2014-02-10,94.93000030517578,96.0,94.38999938964844,95.41999816894531,391900.0,-0.0035687661369868673,-1.0509565901945253,-0.9423096673855951,33.47471982201235,40.97817095028626,0.057357312827932105,3.4053402006691726,8.050325526888685,24.09725608514161,25.00481965614182,1.6100006103515625,-3.913316950698402,-2.6414993286132784,-12.227523579765375,6.944524922538818,-7.434511454189334,2.151512796962777,7.988455151518053,69.70807797581425,31.49523995349253,4.793012125576049,2,0.6150016784667969,5.180000305175781,10.940000534057617,27.60000228881836,1.470001220703125,0,0.05878017289704429,-1.6458393766117925,95.2699966430664,-2.6896556260029993,93.98999786376952,-1.5937522351763107,93.33000183105469,0.05878017289704429
1637,2014-02-11,95.33000183105469,96.16999816894531,94.5999984741211,94.87000274658205,511200.0,0.004213647156778633,-2.1399754335370367,-0.9387777345270243,31.48522202279952,39.60251060844759,-0.8278956724708735,3.2308424625482814,7.282579142901511,23.402295706963073,23.03934276796442,1.5699996948242188,-3.508830489256354,-2.2794979095458956,-11.82134777803978,7.262351958947988,-7.050422843792845,2.4914270247010535,7.111715407371392,77.00738158418655,42.102890537545676,4.770924934246943,2,0.21500015258789062,4.779998779296875,10.207500457763672,27.200000762939453,-0.19000244140625,1,0.04531626572797287,-1.0509565901945253,94.93000030517578,-1.6458393766117925,95.2699966430664,-2.6896556260029993,93.98999786376952,0.04531626572797287
1638,2014-02-12,93.08999633789062,96.70999908447266,92.5,95.70999908447266,449300.0,-0.023497382252586463,-1.2157916610617319,-5.695669480702745,35.79067955212149,38.23911065608765,1.3275370706070078,5.400403073988841,9.15088744446166,25.333876903266315,21.126386240889534,4.209999084472656,-3.3308409690262266,-4.2990032196044865,-14.052969042311958,5.4549626031029845,-9.175986130958222,0.577979691749249,8.89405221099841,14.014167843091771,-20.799636954651632,4.876982911353734,2,2.455005645751953,7.0200042724609375,12.29000473022461,29.440006256103516,2.4600067138671733,2,0.03577185478628353,-2.1399754335370367,95.33000183105469,-1.0509565901945253,94.93000030517578,-1.6458393766117925,95.2699966430664,0.03577185478628353
1639,2014-02-13,95.97000122070312,96.5,92.01000213623048,92.13999938964844,506800.0,0.03093785579665176,-1.1955999432924773,-1.4618312274867578,51.950800471093764,38.80859985297084,-1.8978396755132962,2.5080067764313725,6.039754607919406,22.15443326118225,19.20301037326367,4.489997863769517,-3.6011763779460892,-1.329498291015625,-11.101962207418168,8.442965625386918,-6.215730249216904,3.5567336671856538,5.5746853862303425,84.25535437748965,43.58556872069577,4.886231958201274,2,-2.0600013732910156,4.1399993896484375,7.842498779296875,23.704998016357422,-2.5900039672851705,3,0.010732507723201667,-1.2157916610617319,93.08999633789062,-2.1399754335370367,95.33000183105469,-1.0509565901945253,94.93000030517578,0.010732507723201667
1640,2014-02-14,95.30999755859376,97.58999633789062,94.2300033569336,95.25,562300.0,-0.00687718718051844,-2.2000072661217076,0.01566515141253663,50.08326575831874,39.150487878609546,-1.5900302854248025,2.3297513707885855,6.542593296744727,22.51195251690092,20.601380257935247,3.3599929809570312,-3.417325268526014,-1.3815017700195114,-9.925575995913263,7.1625724558742405,-5.653538882966387,2.8905353429273646,5.8129015840623595,59.139764363580824,15.821024299569658,4.272037112946876,2,-0.9599990844726705,4.800003051757798,8.365001678466783,24.365001678466783,-2.2999954223632812,4,0.033469756826350894,-1.1955999432924773,95.97000122070312,-1.2157916610617319,93.08999633789062,-2.1399754335370367,95.33000183105469,0.033469756826350894
1641,2014-02-18,93.5500030517578,96.72000122070312,93.29000091552734,95.1500015258789,758500.0,-0.01846600096442108,-2.2358451522817977,-26.667726347908467,40.681629003002,38.96806449461409,0.44571767971305576,3.361899742066541,8.070795164704776,23.925340729985734,22.14934949017758,3.4300003051757812,-3.670595218368618,-2.5699962615966996,-10.266792249466434,5.126799726273035,-6.418394255531567,1.2784017323381676,7.167980125192074,27.598611394060935,-15.423267405429815,3.848397993934867,2,0.7999954223632955,6.559997558593764,9.434997558593764,26.12499618530275,2.569999694824247,1,0.05633347376964504,-2.2000072661217076,95.30999755859376,-1.1955999432924773,95.97000122070312,-1.2157916610617319,93.08999633789062,0.05633347376964504
1642,2014-02-19,92.66999816894531,94.54000091552734,91.86000061035156,93.95999908447266,776200.0,-0.00940678625446556,1.1877512635187948,0.8062513411057792,45.53356544457678,39.07723339516456,1.6864928999184627,3.4425870459080556,8.728825949911155,24.475650853444193,23.690898543812544,2.6800003051757812,-3.8807635830801672,-2.830501174926752,-9.411118811952505,3.750116462099001,-6.120809993439636,0.4598076435861316,7.659265680926566,14.136093587309364,-30.035221504879726,3.2903088185128793,2,2.0550003051757812,7.44000244140625,10.31500244140625,26.354999542236328,2.0400009155273438,2,0.04025038772671041,-2.2358451522817977,93.5500030517578,-2.2000072661217076,95.30999755859376,-1.1955999432924773,95.97000122070312,0.04025038772671041
1643,2014-02-20,92.9499969482422,94.01000213623048,91.61000061035156,92.58999633789062,858100.0,0.0030214609348153676,-1.0689739086968941,-0.27907004252350537,39.38741851494582,40.267959926334115,1.5052107244939066,2.2210977976713053,8.199739622988474,23.829749268007717,25.471482447517214,2.4000015258789205,-3.7717640767957477,-1.8805023193359176,-6.123439220529022,2.362434581857187,-4.00197076993247,0.2409661312606346,7.006096347634795,22.407981526135398,-17.60062612653174,2.1214684505965558,2,1.650001525878892,7.160003662109361,8.430004119873033,22.995002746582017,3.3300018310546733,3,0.02356108136964985,1.1877512635187948,92.66999816894531,-2.2358451522817977,93.5500030517578,-2.2000072661217076,95.30999755859376,0.02356108136964985
1644,2014-02-21,91.0,93.26000213623048,90.56999969482422,93.26000213623048,492300.0,-0.02097898883555671,1.3805308838273695,-6.277773068282757,36.37717754830282,40.52938645968592,3.337441004324077,3.605373366012202,9.86866340185685,25.331727579522934,26.181213331677178,2.690002441406264,-3.4284999536218805,-3.353999328613284,-7.000463382830645,0.2924647256040771,-5.177231355721958,-1.5307673015046106,8.597849564041923,6.1253634017117236,-29.921509386794206,1.8232320271086782,2,3.079998016357422,8.895000457763672,10.102500915527344,24.80999755859375,4.1100006103515625,4,0.05000003353579996,-1.0689739086968941,92.9499969482422,1.1877512635187948,92.66999816894531,-2.2358451522817977,93.5500030517578,0.05000003353579996
1645,2014-02-24,91.06999969482422,92.69000244140624,90.5,91.0,738100.0,0.000769227415650775,-3.0934636748022863,-0.030973287016875604,46.77624316453017,42.00733349774345,2.9156280729598336,3.3960298147615333,9.45264626743571,24.818190072204345,26.419657662445584,2.190002441406236,-3.3040667863555626,-3.0849994659423885,-6.9963200544758735,0.8263211225910965,-5.040659760209138,-1.129339171675639,7.986178877064646,9.163980433428026,-29.58650634877876,1.9556602942667436,2,2.9749984741210938,8.790000915527344,9.485000610351562,24.41000366210939,4.900001525878906,0,0.025365077043313367,1.3805308838273695,91.0,-1.0689739086968941,92.9499969482422,1.1877512635187948,92.66999816894531,0.025365077043313367
1646,2014-02-25,89.47000122070312,91.23999786376952,87.87999725341797,90.95999908447266,1568600.0,-0.017568886345478152,2.2780566958321398,-21.285776566757495,43.96910707534469,43.39443183691514,4.089758373719249,4.784533443887511,10.739251608346251,25.906395901667736,26.306263750679413,3.3600006103515483,-2.6993681807803824,-4.394998168945307,-8.788570639647972,-0.0014256982426417153,-6.591784404296632,-2.1982119335939814,8.901683065434625,23.873920315256488,-18.428028387506362,2.19678623535133,2,3.264995574951172,8.884998321533203,12.094999313354492,26.010002136230483,6.010002136230469,1,0.03956634477733978,-3.0934636748022863,91.06999969482422,1.3805308838273695,91.0,-1.0689739086968941,92.9499969482422,0.03956634477733978
1647,2014-02-26,93.9800033569336,96.9000015258789,89.12999725341797,90.0,1402500.0,0.0504079811634881,-1.7167805071938944,-2.671147022227684,51.66581613200297,45.15833590134642,-0.7061374322123442,-0.03356084572266127,6.009191253619122,20.91569012483393,25.645122834767086,7.7700042724609375,-2.305424935081845,0.3095039367675838,-3.6616577591973822,4.28066563273255,-1.6760769112149063,2.295084784750074,3.3425122259321824,67.62753009041927,22.18465423817709,1.9855808479824848,2,-1.2450065612792969,3.9599952697753906,7.584997177124023,21.429992675781236,-1.0200042724609375,2,0.022770794990512933,2.2780566958321398,89.47000122070312,-3.0934636748022863,91.06999969482422,1.3805308838273695,91.0,0.022770794990512933
1648,2014-02-27,94.2300033569336,95.41000366210938,93.0199966430664,93.69000244140624,1651100.0,0.0026601403603967455,-1.5425437368363384,0.13567850755367286,50.628286430547,45.01138989684122,-0.8687833233111633,-0.32295860891255757,5.6432412750568375,20.191299994199255,24.832733557724435,2.3900070190429688,-1.8457331698628678,0.5740036010742244,-3.38620078205831,4.534207984206759,-1.4060985904920358,2.5541057926404847,2.6699981689453125,70.39914740287752,22.352032770912345,1.9801021915662644,2,-1.4950065612792969,3.7099952697753906,7.3249969482421875,20.714996337890625,-5.0800018310546875,3,0.005093873611793143,-1.7167805071938944,93.9800033569336,2.2780566958321398,89.47000122070312,-3.0934636748022863,91.06999969482422,0.005093873611793143
1649,2014-02-28,104.18000030517578,112.87999725341795,100.23999786376952,108.56999969482422,3988500.0,0.10559266256791511,-1.0603088815572617,-8.129614716229176,66.0424960232096,46.78463770405131,-10.651878762275857,-10.223769990712654,-4.349773856639146,9.777323302020989,24.470769055399906,18.64999389648436,-1.0944479525070392,10.16000061035156,4.14114584852787,16.17885537217525,7.150573229439715,13.169427991263404,-16.300003051757812,65.20001220703129,19.823495061686465,3.009427380911846,2,-3.8000030517578125,-3.8000030517578125,-2.625,5.0449981689453125,-19.970001220703125,4,-0.07583030814683556,-1.5425437368363384,94.2300033569336,-1.7167805071938944,93.9800033569336,2.2780566958321398,89.47000122070312,-0.07583030814683556
1650,2014-03-03,102.19000244140624,103.91000366210938,100.1500015258789,102.38999938964844,961000.0,-0.01910153443981777,1.3209850379349808,0.04555739773308214,62.33854640613313,49.190961859954776,-8.474505037553357,-8.205549718708113,-2.4767736972486745,11.331288337537543,24.78511569024891,4.029998779296875,-0.3963820172246528,7.885002517700187,0.9098592613110696,14.860145774089304,4.397430889505628,11.372574145894745,-13.810005187988267,57.240020751953104,14.324073447988283,3.487571628194562,3,-1.810005187988267,-1.810005187988267,-0.6350021362304545,4.999996185302749,-16.74000549316405,0,-0.06928272494282606,-1.0603088815572617,104.18000030517578,-1.5425437368363384,94.2300033569336,-1.7167805071938944,93.9800033569336,-0.06928272494282606
1651,2014-03-04,105.7300033569336,106.25,102.9000015258789,103.30999755859376,775900.0,0.03464136247141325,-1.0679016560977506,-12.100213626305623,65.970515769014,51.46173411822557,-11.292618200599435,-11.247970068948817,-6.050238745794275,7.500108014713618,24.698023023614528,4.059997558593764,-0.3095923951355388,10.743003082275393,2.190725031012093,19.295281133538694,6.466864056643743,15.019142107907044,-16.86000610351563,69.89476254111847,29.998547167122197,4.276139025631653,3,-5.350006103515625,-5.350006103515625,-4.1750030517578125,0.5249977111816406,-13.960006713867188,1,-0.09231061975172461,1.3209850379349808,102.19000244140624,-1.0603088815572617,104.18000030517578,-1.5425437368363384,94.2300033569336,-0.09231061975172461
1652,2014-03-05,105.83999633789062,106.87999725341795,102.72000122070312,105.98999786376952,638700.0,0.0010403194690697948,3.310876036194207,-0.06198395308878845,70.94972571279568,54.96865714020888,-10.43537582657413,-10.781327180569605,-6.1653830578297,7.12695672636211,24.536682893706775,4.1599960327148295,-0.09107488177569678,10.135996246337896,0.48123453869929733,19.790757953976495,5.30861539251859,14.963377100157203,-16.489799084472665,64.55185952080032,20.498481610585507,4.827380853819301,3,-5.459999084472656,-5.459999084472656,-5.7299957275390625,-2.639995574951172,-18.05999755859375,2,-0.09788353495292179,-1.0679016560977506,105.7300033569336,1.3209850379349808,102.19000244140624,-1.0603088815572617,104.18000030517578,-0.09788353495292179
1653,2014-03-06,103.22000122070312,107.29000091552734,102.87000274658205,105.9800033569336,575800.0,-0.02475430090552211,-1.5549129124229195,18.399827068818183,62.015253740099716,57.81733227263077,-6.934628979249538,-7.781362627989026,-3.5810900531766663,9.387488120369994,24.625474853544542,4.419998168945298,0.5089379576930924,7.021501159667963,-3.122019594045028,17.165021913380954,1.9497407828114746,12.093261536524452,-13.399207967285165,24.116266497896998,-14.238317913410373,5.071760376856495,3,-2.8400039672851562,-2.8400039672851562,-3.1100006103515625,-0.30500030517578125,-17.30999755859375,3,-0.09939936073332067,3.310876036194207,105.83999633789062,-1.0679016560977506,105.7300033569336,1.3209850379349808,102.19000244140624,-0.09939936073332067
1654,2014-03-07,101.18000030517578,104.87000274658205,99.2300033569336,104.01000213623048,726700.0,-0.019763620339099286,1.4791189480497176,1.025362188639403,59.30270433792406,59.20916129189676,-3.686400049765936,-5.454754226645008,-1.7427567932237338,11.05139564284201,24.705881113512206,5.639999389648452,1.0284433213140574,4.622000122070318,-5.7000291465575685,14.944029390698205,-0.5390145122436252,9.783014756384262,-10.898022971757825,24.193517852409983,-11.05551097140416,5.161014634313946,3,-0.8000030517578125,-0.8000030517578125,-1.0699996948242188,1.7350006103515625,-14.279998779296875,4,-0.1188970027971179,-1.5549129124229195,103.22000122070312,3.310876036194207,105.83999633789062,-1.0679016560977506,105.7300033569336,-0.1188970027971179
1655,2014-03-10,100.06999969482422,101.3499984741211,99.76000213623048,100.6500015258789,622600.0,-0.010970553538284356,-1.6500006357845336,0.2049475108779449,60.55016106918235,61.05150062454539,-1.302460292869256,-4.181077411190216,-0.8695334957754426,11.787165031651128,25.126637076532433,1.5899963378906108,1.6882850277066552,3.2719993591308594,-7.146693912229395,13.690692630491114,-1.937347276549275,8.481345994810994,-9.336061963006259,10.421793949490743,-24.72939798683435,5.209346635680128,3,0.93499755859375,0.30999755859375,-0.057498931884765625,2.845001220703125,-15.980003356933594,0,-0.15848906424221632,1.4791189480497176,101.18000030517578,-1.5549129124229195,103.22000122070312,3.310876036194207,105.83999633789062,-0.15848906424221632
1656,2014-03-11,100.51000213623048,101.1500015258789,99.76000213623048,100.33999633789062,722500.0,0.004396946564885651,-1.090233758783904,-0.29311252006000715,62.86935018112933,62.29633774111498,-0.013131181570031458,-4.407585088659957,-1.5625233812139783,10.948218964046745,25.570131214622172,1.3899993896484233,2.6761943444248857,3.433001708984392,-7.073550304669922,13.939553722638706,-1.8202742978427722,8.686277715811556,-9.33314321398052,15.880882965431248,-21.02273065718868,5.253276006827159,3,2.4399948120117045,-0.1300048828125142,-0.7050018310547017,2.404998779296861,-15.870002746582045,1,-0.149835885662166,-1.6500006357845336,100.06999969482422,1.4791189480497176,101.18000030517578,-1.5549129124229195,103.22000122070312,-0.149835885662166
1657,2014-03-12,99.6500015258789,100.4000015258789,98.04000091552734,100.20999908447266,626900.0,-0.008556368441679396,4.021264852931628,-3.2939909347930647,60.79253813408613,63.42569904150821,1.9397229965188671,-3.380675724702485,-0.9220404664098965,11.360786298922179,25.93114251528749,2.470001220703139,3.450434521041359,2.3570011138915987,-8.175919488371704,12.889921716154902,-2.9094591872400457,7.623461415023243,-8.039079837005588,17.405412003800674,-20.450606870623236,5.26646030113165,3,5.80999755859375,0.7299957275390625,0.154998779296875,3.2549972534179688,-13.5,2,-0.07907681647918574,-1.090233758783904,100.51000213623048,-1.6500006357845336,100.06999969482422,1.4791189480497176,101.18000030517578,-0.07907681647918574
1658,2014-03-13,96.41999816894531,101.38999938964844,95.80999755859376,100.83000183105469,458200.0,-0.03241348025564017,1.0180842903419793,7.875040871934605,58.38490021589869,62.57485506291812,6.160934238887663,0.1176250984419056,2.0183394604739817,14.085702121511574,25.658855243917618,5.580001831054673,4.423422306599335,-1.0395023345947294,-11.396487488527853,9.317482819338395,-6.217994911561291,4.1389902423718326,-4.3836949687811,6.732894713573505,-33.68537211546043,5.178492576966564,3,5.130001068115234,3.9599990844726562,2.847501754760742,6.4850006103515625,-11.409996032714844,3,-0.08960796052401487,4.021264852931628,99.6500015258789,-1.090233758783904,100.51000213623048,-1.6500006357845336,100.06999969482422,-0.08960796052401487
1659,2014-03-14,97.0,97.83000183105469,94.52999877929688,97.05999755859376,667700.0,0.006015368617186878,3.1249880791165197,0.013604877272384491,59.03137580340465,62.207391662614945,4.978929977727532,-0.4018588323295944,1.1201458373367217,12.927963510748896,25.16047395832456,3.3000030517578125,4.988396193700638,-0.51100044250488,-10.84702237654112,9.82502149153136,-5.6790114095229995,4.65701052451324,-4.546822918770715,36.00584549476508,-8.020292560028558,5.168010967018122,3,3.9099998474121094,3.3799972534179688,0.8000011444091797,5.904998779296875,-11.449996948242188,4,-0.11432985915351157,1.0180842903419793,96.41999816894531,4.021264852931628,99.6500015258789,-1.090233758783904,100.51000213623048,-0.11432985915351157
1660,2014-03-17,98.5,98.77999877929688,97.5199966430664,97.7300033569336,541600.0,0.015463917525773141,-1.1176327279021907,-12.83379959307936,63.79468371225452,61.96563254519724,3.2413169253742495,-1.739819703220249,-0.5459742432857979,10.835839310113386,25.085393187770343,1.779998779296875,5.661974204592639,0.8294994354248075,-9.461869563581388,11.120868434431003,-4.316185064078297,5.975183934927912,-5.638286515326939,57.87173276212974,10.829828977915199,5.145684499503099,3,2.4099998474121094,1.8799972534179688,-0.6999988555908203,4.404998779296875,-11.94000244140625,0,-0.11776648197077255,3.1249880791165197,97.0,1.0180842903419793,96.41999816894531,4.021264852931628,99.6500015258789,-0.11776648197077255
1661,2014-03-18,98.81999969482422,99.44000244140624,96.91000366210938,98.3499984741211,408700.0,0.0032487278662356456,1.9590512818225136,0.6103938568243745,58.47932283894807,60.58003222588083,2.054060169776591,-1.7336460066279216,-1.0485642412729703,9.940322177501912,24.84259145842613,2.529998779296861,5.073033774610494,0.8859992980956974,-9.22951786657461,11.001516462766006,-4.171759284239457,5.9437578804308515,-5.557920534776258,62.53645093054138,17.350860456910873,5.057758582335155,3,2.0900001525878906,1.55999755859375,-0.9924983978271484,4.084999084472656,-9.459999084472656,1,-0.14905892939104204,-1.1176327279021907,98.5,3.1249880791165197,97.0,1.0180842903419793,96.41999816894531,-0.14905892939104204
1662,2014-03-19,96.4000015258789,100.69000244140624,95.66000366210938,99.26000213623048,236400.0,-0.02448895139059648,-1.3179737436099306,-6.085091877150864,53.5330491252652,59.63756504645478,3.346047353019344,1.0330895872131123,1.2356190240292904,11.814066817969888,24.27406233090215,5.029998779296861,4.635909731121927,-1.720499038696289,-11.561180470985278,8.1201823935927,-6.640839754840783,3.1998416774482052,-2.745564003963551,27.259512830949983,-14.127973053883093,4.920340716144493,3,3.299999237060547,3.9799957275390625,1.427499771118164,6.369998931884766,-9.120002746582031,2,-0.1219917214739199,1.9590512818225136,98.81999969482422,-1.1176327279021907,98.5,3.1249880791165197,97.0,-0.1219917214739199
1663,2014-03-20,95.13999938964844,96.81999969482422,94.4499969482422,96.4000015258789,417800.0,-0.013070561372265255,1.2571471129986678,0.440560093473399,29.473200968053263,56.323175783135795,3.7318079381633,2.5988162273769433,2.4190908762786734,12.497378940008844,23.50381946332772,2.370002746582017,3.6477292091915245,-3.090001296997073,-12.735232205461571,6.555229611467425,-7.912616751229322,1.7326141572351759,-1.1010506731030318,11.057721698516739,-26.18917623576167,4.822615454232252,3,2.779998779296875,5.239997863769531,2.687501907348633,6.8300018310546875,-7.6699981689453125,3,-0.0944923052495591,-1.3179737436099306,96.4000015258789,1.9590512818225136,98.81999969482422,-1.1176327279021907,98.5,-0.0944923052495591
1664,2014-03-21,95.5500030517578,96.31999969482422,94.77999877929688,96.25,508100.0,0.0043094772413250215,2.6666848319709353,0.5555521916307008,33.75734198495623,53.34619588488846,2.7258571435421572,2.68481706392285,1.924137648621084,11.495399209951955,22.46552181953502,1.5400009155273438,2.4213993344908005,-2.907497787475606,-12.035466692516891,6.22047111756568,-7.471482239996249,1.656486665045037,-1.1342333644749374,17.628287422513655,-16.383660572330907,4.563984452520643,3,2.369995117187514,4.8299942016601705,2.277498245239272,6.419998168945327,-7.650001525878892,4,-0.11030874493868925,1.2571471129986678,95.13999938964844,-1.3179737436099306,96.4000015258789,1.9590512818225136,98.81999969482422,-0.11030874493868925
1665,2014-03-24,93.37999725341795,96.5,91.25,96.5,852600.0,-0.02271068266909826,2.365381652789495,4.4571662125339895,17.61929375918166,48.31841183800538,4.29919479548839,5.308947890675981,4.012852921044086,13.10749224403962,21.261099698963452,5.25,1.590313332891796,-5.193003463745129,-13.979454668130188,3.593447740639931,-9.586229065937658,-0.7997778615525988,19.5,22.563524391426515,-6.624065030853021,4.393225602192531,3,2.940002441406264,7.000000000000014,3.6300029754638814,8.405002593994155,-0.11000061035154829,0,-0.08385087204929798,2.6666848319709353,95.5500030517578,1.2571471129986678,95.13999938964844,-1.3179737436099306,96.4000015258789,-0.08385087204929798
1666,2014-03-25,93.01000213623048,96.0,91.37000274658205,95.68000030517578,865100.0,-0.003962252388842624,1.797583485460337,0.8557678905476201,16.81327490317227,43.43182703457051,3.9039794218489874,6.279713199625661,4.275916950632819,12.913834616503394,19.444023953006973,4.6299972534179545,0.9199346119332574,-5.739998626708967,-13.872635483981199,2.3926382305632643,-9.80631705534509,-1.6736801980728444,19.43739517211911,18.644085604370915,-5.819409379687205,4.0663184286361185,3,3.309997558593736,7.369995117187486,4.219997406005845,8.49999618530272,-3.5900039672851705,1,-0.0693474296257891,2.365381652789495,93.37999725341795,2.6666848319709353,95.5500030517578,1.2571471129986678,95.13999938964844,-0.0693474296257891
1667,2014-03-26,96.12000274658205,97.12999725341795,93.9000015258789,94.31999969482422,958500.0,0.03343727060447099,-1.4469670259803955,-0.674158908681523,32.08881655554271,40.51003996119762,0.2688639326495377,3.5186597724462274,1.2399238856140045,9.303638520092278,19.44194726284872,4.119995117187472,0.3144919666931827,-2.7369979858398352,-10.658972754818706,5.184976783139035,-6.697985370329263,1.2239893986495929,15.903446615600558,82.82321464948281,55.906832152430795,3.9609873844894326,3,-0.15000152587892046,4.259994506835923,1.1099967956542827,4.009998321533189,-7.000000000000014,2,-0.0703287759370238,1.797583485460337,93.01000213623048,2.365381652789495,93.37999725341795,2.6666848319709353,95.5500030517578,-0.0703287759370238
1668,2014-03-27,94.70999908447266,98.0,93.0199966430664,96.04000091552734,697200.0,-0.014669201225751438,-1.114648092654086,-0.7388886534141424,33.14227396299569,37.633473090041065,1.576590821646917,5.234861359791722,2.6146194839176076,10.18484094029158,19.522238227895443,4.980003356933594,-0.4933327072691611,-4.171001434326172,-12.036662959046993,3.694660090394649,-8.103832196686582,-0.23817067196576147,16.89798129046629,51.25924569589121,23.007088367939048,3.9328307623604135,3,1.2600021362304688,5.6699981689453125,2.707500457763672,5.420001983642578,-6.239997863769531,3,-0.07845000925983436,-1.4469670259803955,96.12000274658205,1.797583485460337,93.01000213623048,2.365381652789495,93.37999725341795,-0.07845000925983436
1669,2014-03-28,96.27999877929688,97.87999725341795,95.08999633789062,95.43000030517578,528100.0,0.01657691595397348,-2.647044743967549,-0.6390957172194623,40.35624000462811,35.029201566971466,-0.11877172069657149,3.2070969866117878,1.0184453547687582,8.084531792226898,18.190530949458513,3.1699981689452983,-1.1845813529978102,-2.2060016632080135,-9.737567634566943,5.325564308150916,-5.971784648887478,1.5597813224714514,14.920821988143288,74.51850043402779,42.19287626314234,3.765782985679468,3,-0.30999755859375,4.099998474121094,1.0750007629394531,3.8500022888183594,-11.44000244140625,4,-0.09150392262456242,-1.114648092654086,94.70999908447266,-1.4469670259803955,96.12000274658205,1.797583485460337,93.01000213623048,-0.09150392262456242
1670,2014-03-31,95.11000061035156,96.5999984741211,93.7699966430664,94.80999755859376,466800.0,-0.012152037637924162,-1.3781479201928502,0.3529454003643997,36.751721760120404,32.61502366932395,0.5808696462147225,4.0258927066875,1.8351037639526169,8.6987804566715,16.9360347833328,2.8300018310546875,-1.6186157221276432,-3.0219997406005916,-10.485775152857144,4.441775671655961,-6.753887446728868,0.7098879655276846,15.691803741739804,56.41024755842003,21.09549209046235,3.731887706128274,3,0.8600006103515625,5.269996643066406,1.8774986267089844,4.805000305175781,-10.989997863769531,0,-0.07580695024922479,-2.647044743967549,96.27999877929688,-1.114648092654086,94.70999908447266,-1.4469670259803955,96.12000274658205,-0.07580695024922479
1671,2014-04-01,95.97000122070312,99.0,95.25,95.43000030517578,809300.0,0.0090421680667927,-7.3333192048488955,1.7999847413662415,40.97154552046626,31.21930104656851,-0.8112270574141007,2.5267545953802824,0.7047439303214702,7.3143234221249855,15.11799478675115,3.8899993896484375,-2.1312063448126253,-1.6739990234375028,-8.272155698197224,4.9241576513222185,-4.973077360817356,1.6250793139423507,14.440767044346416,49.33115253549644,11.265564474449889,3.2990783373798576,4,-0.845001220703125,4.409996032714844,0.9824981689453125,3.9099998474121094,-12.709999084472656,1,-0.028133839150710105,-1.3781479201928502,95.11000061035156,-2.647044743967549,96.27999877929688,-1.114648092654086,94.70999908447266,-0.028133839150710105
1672,2014-04-02,95.4800033569336,97.68000030517578,94.20999908447266,95.7699966430664,495000.0,-0.005105739893059735,-1.4522960958014095,-0.5370236934684016,47.33561667238294,33.20401390260514,-0.520154761064461,2.3197470474129744,0.910535684549302,7.484373578933429,13.160069955042724,3.470001220703125,-3.000365365922235,-1.6459972381591825,-7.054304639069429,3.7623101627510636,-4.350150938614306,1.0581564622959405,14.547549542814963,41.13721292505464,-0.8549128419711707,2.7041537004551217,4,-0.35500335693359375,5.524993896484375,0.06499481201171875,3.089996337890625,-10.910003662109375,2,-0.06346884137963549,-7.3333192048488955,95.97000122070312,-1.3781479201928502,95.11000061035156,-2.647044743967549,96.27999877929688,-0.06346884137963549
1673,2014-04-03,92.95999908447266,95.79000091552734,92.81999969482422,95.3499984741211,579400.0,-0.026393005696076388,-1.2247215411959014,8.241568008418836,39.683353004277194,33.862459571418576,1.8529544483100437,4.249563768371445,3.0696045156079066,9.721455300799647,11.174596026189345,2.970001220703125,-3.7519383166249867,-3.653001403808588,-8.549656336091658,1.243653528474482,-6.101328869950123,-1.204673937667053,16.69200275728093,2.2653621801796238,-38.81163600601859,2.4483274661415346,4,2.1650009155273438,9.104999542236328,2.3774986267089844,5.6100006103515625,-6.319999694824219,3,-0.041308050513223726,-1.4522960958014095,95.4800033569336,-7.3333192048488955,95.97000122070312,-1.3781479201928502,95.11000061035156,-0.041308050513223726
1674,2014-04-04,89.1500015258789,94.43000030517578,87.83000183105469,93.77999877929688,892900.0,-0.04098534419230804,1.2259690166830277,1.937237839252766,28.64322641379883,35.08734097748716,5.207236881322984,7.496440098327781,6.654577112332419,13.26677403166957,10.448905539982324,6.599998474121094,-4.301731860230689,-6.861499023437503,-12.319369495017938,-1.403628551857068,-9.59043425922772,-4.132563787647285,20.133960279039613,11.817367154938891,-26.01428252173742,2.728935235790216,4,4.2649993896484375,11.204998016357422,6.187496185302734,9.39999771118164,-2.720001220703125,4,-0.007627597235412176,-1.2247215411959014,92.95999908447266,-1.4522960958014095,95.4800033569336,-7.3333192048488955,95.97000122070312,-0.007627597235412176
1675,2014-04-07,84.20999908447266,89.5,83.52999877929688,89.45999908447266,1827100.0,-0.05541225302135566,1.2401497822832064,1.1339099599085791,22.44436961827138,35.71301816805372,9.733236151249272,11.79190593941155,11.484175474535107,17.915315188161955,9.959411448291647,5.970001220703125,-4.21879557720635,-11.008501434326178,-18.288202172018757,-3.7288006966335985,-14.648351803172474,-7.368651065479881,24.215804321491305,4.395606021451074,-29.058934136226355,3.6398503688462918,4,7.055000305175781,11.200000762939453,16.169998168945312,16.169998168945312,1.7300033569335938,0,0.007481264223575312,1.2259690166830277,89.1500015258789,-1.2247215411959014,92.95999908447266,-1.4522960958014095,95.4800033569336,0.007481264223575312
1676,2014-04-08,85.44999694824219,86.95999908447266,84.22000122070312,84.63999938964844,631300.0,0.014725066824020194,-2.3212218173747385,-0.15428524925595238,28.385312893912868,35.301517761205965,8.166914056867824,9.871940483817468,10.13881398608953,16.45277459508779,9.44346448764466,2.75,-4.316254851448463,-9.015503311157232,-17.065415873896598,-0.965590748417867,-13.040459592526915,-4.99054702978755,21.482058180121754,13.568890190109395,-19.815452654920826,4.024956281369682,4,5.81500244140625,9.960002899169922,14.930000305175781,14.930000305175781,-0.21999359130859375,1,-0.015564590393908895,1.2401497822832064,84.20999908447266,1.2259690166830277,89.1500015258789,-1.2247215411959014,92.95999908447266,-0.015564590393908895
1677,2014-04-09,91.7699966430664,91.9800033569336,85.01000213623047,86.13999938964844,834400.0,0.07396137999457508,1.30412856705091,6.950634842890513,44.45540972650923,36.5585328460408,1.3018819307753091,3.0897337468260417,3.7008984538991854,9.920293645072945,8.851600061508591,6.970001220703125,-3.7544078451934837,-2.3015033721923857,-10.048654302324735,5.445647557939964,-6.175078837258553,1.572072092873782,13.757935104353507,67.21041132137232,29.72124450323667,3.873575465066172,4,-0.5049972534179688,3.640003204345703,8.610000610351562,8.610000610351562,-6.779998779296875,2,-0.0927317731081001,-2.3212218173747385,85.44999694824219,1.2401497822832064,84.20999908447266,1.2259690166830277,89.1500015258789,-0.0927317731081001
1678,2014-04-10,87.77999877929688,92.01000213623048,87.33000183105469,91.91999816894531,585500.0,-0.04347823918190141,1.1666631345455496,-0.7353466091186893,38.563432450326964,36.35933200667401,4.699705815213136,6.745079850022449,7.632182419840376,13.648181324776445,8.792274618700272,4.6800003051757955,-3.216929987874778,-5.859501266479498,-14.008407754815053,2.2894052218560574,-9.933954510647283,-1.7850480223117131,16.428056990035657,38.99082022979174,-0.9688668269402143,4.074453244167778,4,3.4850006103515625,7.630001068115234,12.599998474121094,12.599998474121094,-3.7299957275390625,3,-0.036568684542175434,1.30412856705091,91.7699966430664,-2.3212218173747385,85.44999694824219,1.2401497822832064,84.20999908447266,-0.036568684542175434
1679,2014-04-11,85.91000366210938,89.73999786376953,85.19000244140625,86.25,397700.0,-0.021303202816044475,-4.112357913144856,0.08212473140473023,38.90704530710532,36.598812400783444,5.525040620957284,8.160008656513213,9.343797169547486,15.224488498959218,9.19266641931785,4.549995422363281,-3.329051477403709,-7.174996566772464,-15.853159954850469,1.5031668213055411,-11.51407826081146,-2.8359148727334684,17.05736868782101,28.06608420580999,-13.511887681453626,4.3390816940390025,4,5.3549957275390625,8.289997100830078,14.469993591308594,14.469993591308594,-5.3800048828125,4,0.008497214485174487,1.1666631345455496,87.77999877929688,1.30412856705091,91.7699966430664,-2.3212218173747385,85.44999694824219,0.008497214485174487
1680,2014-04-14,86.9000015258789,88.33000183105469,86.27999877929688,87.36000061035156,346100.0,0.011523662222891584,-1.4117618019683784,1.3529530562786105,41.09069436181179,36.61205116093295,3.629682267003716,6.594513608525986,8.216875005596407,13.993714740706679,9.416201341388774,2.4199981689453125,-3.389328801550107,-5.604998779296878,-14.309854740598666,3.099857182004911,-9.95742675994778,-1.2525707986459764,14.901128409813467,34.40308074719082,-9.659649573861564,4.352427980650898,4,3.704998016357422,5.55999755859375,13.479995727539062,13.479995727539062,-5.989997863769531,0,-0.005408529487345937,-4.112357913144856,85.91000366210938,1.1666631345455496,87.77999877929688,1.30412856705091,91.7699966430664,-0.005408529487345937
1681,2014-04-15,84.08999633789062,87.55999755859375,82.08000183105469,87.55999755859375,873900.0,-0.032336077544848574,2.158497867288158,7.543495928217206,32.3036081718699,34.94182799420928,5.115208595897315,8.68993995303505,10.996327207183214,16.582800057363343,9.786157695728924,5.4799957275390625,-3.8526151985167303,-7.678503799438474,-16.622933194809704,1.2659255959327567,-12.150718497124089,-3.2062891017528585,16.614865728418025,20.241635901947273,-18.136664411030186,4.472214697685615,4,4.845005035400391,7.6450042724609375,16.602500915527344,16.290000915527344,0.07000732421875,1,0.022000311381652704,-1.4117618019683784,86.9000015258789,-4.112357913144856,85.91000366210938,1.1666631345455496,87.77999877929688,0.022000311381652704
1682,2014-04-16,84.63999938964844,86.30999755859375,84.11000061035156,86.30999755859375,563300.0,0.00654064782626218,1.634729772945315,0.4812673145420166,34.802293193994586,34.39948801528899,3.202637678871625,7.603573030645677,10.440552571534724,15.817463040769454,10.17610695116235,2.220001220703125,-4.18078774509938,-6.540500640869141,-15.745341667279334,2.6643403855410526,-11.142921154074244,-1.938080127664037,14.57487385783989,25.78043786423055,-10.515411674650139,4.602420513205098,4,3.615001678466797,7.095001220703125,17.02499771118164,15.739997863769531,-0.529998779296875,2,0.006970746355621005,2.158497867288158,84.08999633789062,-1.4117618019683784,86.9000015258789,-4.112357913144856,85.91000366210938,0.006970746355621005
1683,2014-04-17,86.1500015258789,86.9000015258789,83.69000244140625,84.93000030517578,1772300.0,0.0178402900179504,1.3602923851944935,-0.73054045410937,34.684007640006996,35.07068592931211,0.6985050812848215,5.676570671977885,8.883210755966502,14.02096135738688,10.856655835021312,3.2099990844726562,-4.711251230434499,-4.580998611450198,-13.849513441411261,4.687516218510865,-9.215256026430723,0.053258803530326304,11.694082008294728,53.13318280377406,20.776983597854787,4.634257414980528,4,0.8950004577636719,5.584999084472656,16.769996643066406,14.229995727539062,-2.029998779296875,3,-0.013464929095339806,1.634729772945315,84.63999938964844,2.158497867288158,84.08999633789062,-1.4117618019683784,86.9000015258789,-0.013464929095339806
1684,2014-04-21,85.01000213623047,86.68000030517578,84.37999725341797,86.0,411200.0,-0.013232726285048124,-1.0444402247442466,-0.81147284688696,34.71549910070593,36.43414476069373,1.3292749148517515,6.309968162213622,9.94037063210294,14.877857032360609,11.573982426208481,2.3000030517578125,-5.484379783237557,-5.19399795532226,-14.507292833325849,4.119296922681329,-9.850645394324061,-0.5373505163204584,11.572954861693646,46.8800048828125,16.840827809636295,4.6566474390017945,4,2.0349998474121094,6.375,15.954996109008789,15.3699951171875,-2.910003662109375,0,-0.011292778030216222,1.3602923851944935,86.1500015258789,1.634729772945315,84.63999938964844,2.158497867288158,84.08999633789062,-0.011292778030216222
1685,2014-04-22,85.55000305175781,86.76000213623047,84.7699966430664,84.87999725341797,800200.0,0.006352204469563194,-3.471887188718872,-0.6767749940274813,34.077020507028266,37.06655671770655,1.1167848153557856,5.431776745380844,9.28083258991174,14.094457111328452,12.591592731949374,1.9900054931640625,-5.939953431178722,-4.26249732971192,-13.671454227727793,5.146459568303953,-8.966975778719856,0.4419811192960168,9.87271753281675,63.321239526977166,34.24671344621755,4.704478449007936,4,1.4949989318847656,5.834999084472656,15.094995498657227,14.829994201660156,2.05999755859375,1,-0.058679182856648526,-1.0444402247442466,85.01000213623047,1.3602923851944935,86.1500015258789,1.634729772945315,84.63999938964844,-0.058679182856648526
1686,2014-04-23,86.55999755859375,87.2699966430664,84.77999877929688,84.91000366210938,518200.0,0.01180589679494104,-1.607322606931152,2.462656145025564,36.58242122202067,36.19178021720782,0.3138018555448383,4.125293935627667,8.171533359336493,12.812052340581147,13.601226639069411,2.4899978637695312,-5.794847708385674,-2.9300025939941463,-12.319636982425564,6.459631794437271,-7.624819788209848,1.7648146002215555,7.79530552569922,80.16759121723138,50.44528084037856,4.694817194215707,4,0.4850044250488281,4.825004577636719,14.085000991821289,13.819999694824219,-1.4899978637695312,2,-0.06527257458226954,-3.471887188718872,85.55000305175781,-1.0444402247442466,85.01000213623047,1.3602923851944935,86.1500015258789,-0.06527257458226954
1687,2014-04-24,89.36000061035156,89.76000213623047,85.52999877929688,87.37999725341797,572900.0,0.0323475407894096,2.043160867333917,1.2000064734496088,44.630073337334665,36.865851426875345,-3.200585845419937,0.8357299037398889,5.289819198021249,9.75810524220148,14.682907944323881,4.230003356933594,-4.8630573088411495,0.208000564575201,-8.64827815132952,9.064279280479923,-4.22013879337716,4.636139922527562,4.01327837368234,93.41018869869168,57.72734945104247,4.428139357952359,4,-3.4399986267089844,2.0250015258789062,11.284997940063477,11.019996643066406,-5.5,3,-0.058191550052874685,-1.607322606931152,86.55999755859375,-3.471887188718872,85.55000305175781,-1.0444402247442466,85.01000213623047,-0.058191550052874685
1688,2014-04-25,87.27999877929688,88.88999938964844,85.95999908447266,87.61000061035156,972100.0,-0.023276654172423306,1.0276823003289353,-0.16666730887050474,47.058819294231824,37.77160409211162,-1.3398692935900272,2.4565002794221726,7.334468530792975,11.584179574928797,15.586724847383564,3.4000015258789062,-4.253181438442823,-1.5005012512206974,-9.990901223155518,6.989898720714123,-5.745701237188115,2.74469873474672,5.1898180324986924,53.90332516506705,14.573699135172191,4.245199985967411,4,-1.3599967956542969,3.2600021362304688,12.760000228881836,13.099998474121094,-2.4599990844726562,4,-0.036319869538051,2.043160867333917,89.36000061035156,-1.607322606931152,86.55999755859375,-3.471887188718872,85.55000305175781,-0.036319869538051
1689,2014-04-28,87.47000122070312,88.36000061035156,85.01000213623047,88.36000061035156,850700.0,0.002176929927401927,6.528091621376035,2.6969528829703613,56.028110254904725,39.431316969121944,-1.436363961341101,1.6576205513031255,7.01774717396475,11.195619578476936,16.624170466406206,3.3499984741210938,-4.587309008202823,-0.8699989318847656,-8.60245763114331,6.862459767373778,-4.73622828151403,2.996230417744499,4.168630392633176,54.10824860484672,9.931755303608043,3.8662293496292692,4,-1.5499992370605469,3.0699996948242188,11.679996490478516,12.909996032714844,-2.7300033569335938,0,-0.03829882733931167,1.0276823003289353,87.27999877929688,2.043160867333917,89.36000061035156,-1.607322606931152,86.55999755859375,-0.03829882733931167
1690,2014-04-29,87.9000015258789,89.16999816894531,86.69000244140625,88.33000183105469,569500.0,0.004915974610435914,1.3507146705428459,0.4831467416462359,54.670233061539214,41.916497512418545,-1.910507078231916,0.695424542091132,6.484689070937463,10.6103383169865,17.2555358604981,2.4799957275390625,-4.362493179773395,-0.07949867248535725,-7.124741136629339,6.965743791658625,-3.6021199045573553,3.443122559586641,2.9739397048748657,62.650615330170254,13.999253272585534,3.522621232071991,4,-1.1749992370605469,2.6399993896484375,11.249996185302734,12.479995727539062,-0.01000213623046875,1,-0.06598410638309504,6.528091621376035,87.47000122070312,1.0276823003289353,87.27999877929688,2.043160867333917,89.36000061035156,-0.06598410638309504
1691,2014-04-30,93.2699966430664,93.33000183105469,88.31999969482422,88.83999633789062,748300.0,0.0610920935605046,1.2021935715375625,-10.302318979436135,52.96677229515617,43.93477296810316,-6.527850466374659,-5.1513309652870305,1.1286497038374819,5.089483935964623,18.18685044512124,5.430000305175781,-3.866237051921118,5.425496673583979,-1.055976377890289,11.906969725058246,2.184760147846845,8.666233199321113,-11.189994812011719,99.27878377176373,50.7866733369373,3.240736525737133,4,-4.7599945068359375,-2.7299957275390625,5.0800018310546875,7.1100006103515625,-5.149993896484375,2,-0.06068399524420487,1.3507146705428459,87.9000015258789,6.528091621376035,87.47000122070312,1.0276823003289353,87.27999877929688,-0.06068399524420487
1692,2014-05-01,89.41999816894531,93.83999633789062,88.80999755859375,92.81999969482422,721800.0,-0.04127799520412334,-1.1774873545337898,-0.7674946482298256,53.26173315327072,45.99896469179913,-2.1551399117119843,-1.8747292395702715,4.976523874719504,8.776998812636293,19.101633893509774,5.029998779296875,-3.593930485374031,1.8784984588623104,-3.5869950337309433,7.343991951455564,-0.8542482874343165,4.611245205158937,-7.114996337890631,49.943362724810235,0.23910039922537862,2.7327467462966255,5,-0.3100013732910156,1.1200027465820312,8.930000305175781,10.959999084472656,-1.0499954223632812,3,-0.048646819091881954,1.2021935715375625,93.2699966430664,1.3507146705428459,87.9000015258789,6.528091621376035,87.47000122070312,-0.048646819091881954
1693,2014-05-02,89.12000274658203,90.95999908447266,88.4800033569336,89.43000030517578,295000.0,-0.003354903025120648,-2.119498666052475,0.09117571160901615,56.80950175230071,48.45385387530966,-1.5528431091700554,-1.9786115541834022,5.261838643739765,8.898342845525463,19.649462841584402,2.4799957275390625,-2.714627752715728,1.7705028533935518,-3.1345847005377863,6.67559040732489,-0.6820409235721172,4.223046630359221,-6.353601135253911,46.54590384191677,-5.651907842411944,2.452543776965666,5,0.18499374389648438,1.4199981689453125,9.054996490478516,11.259994506835938,0.5,4,-0.05902156613692655,-1.1774873545337898,89.41999816894531,1.2021935715375625,93.2699966430664,1.3507146705428459,87.9000015258789,-0.05902156613692655
1694,2014-05-05,88.47000122070312,89.16999816894531,87.66999816894531,88.70999908447266,226400.0,-0.007293553701150812,1.586215741599416,0.7741927544792282,53.37924982338759,50.598546021571806,-0.40278344305853864,-1.4568599672465155,5.952167606245965,9.362023865097456,18.97430212997869,1.5,-1.957876927088762,1.1545013427734432,-3.7072732012559158,6.016275886802802,-1.2763859292412434,3.5853886147881298,-5.260655820312508,24.8951090737587,-28.332786989244315,2.4308872720146826,5,0.839996337890625,2.0699996948242188,9.704998016357422,11.909996032714844,-0.1399993896484375,0,-0.04125693992897517,-2.119498666052475,89.12000274658203,-1.1774873545337898,89.41999816894531,1.2021935715375625,93.2699966430664,-0.04125693992897517
1695,2014-05-06,84.83999633789062,88.93000030517578,84.70999908447266,87.7300033569336,490400.0,-0.0410309125435282,-1.67936455651441,12.041803096290174,51.5592513613947,52.26263825928004,3.4820950108097577,2.3428835675951234,9.578893771541516,12.753009471347355,17.739465491144752,4.220001220703125,-1.3586166182561783,-2.5070034027099553,-7.29160993500615,2.2776031295862396,-4.89930666885806,-0.11470013656185074,-1.2054249000000112,1.4238476727832758,-53.66425332678048,2.3923032661481,5,4.435001373291016,5.700004577636719,13.335002899169922,15.540000915527344,2.4900054931640625,1,-0.0011786713630070889,1.586215741599416,88.47000122070312,-2.119498666052475,89.12000274658203,-1.1774873545337898,89.41999816894531,-0.0011786713630070889
1696,2014-05-07,84.12000274658203,85.76000213623047,80.44000244140625,84.87999725341797,1002500.0,-0.008486487769767126,3.222214821587517,0.26297323910569986,48.926513665030434,52.740020517912896,4.26845003797807,3.1179894232838308,10.338755281411636,13.256270987785854,16.78590421180329,5.319999694824219,-0.6604021632243331,-3.160497283935541,-8.090867809215325,1.7698732413442428,-5.625682546575433,-0.6953120212956492,9.719993591308594,27.462701353477982,-30.038303635415367,2.465185262639895,5,3.0199966430664062,5.599998474121094,14.054996490478516,16.259994506835938,3.4199981689453125,2,0.04481688682802121,-1.67936455651441,84.83999633789062,1.586215741599416,88.47000122070312,-2.119498666052475,89.12000274658203,0.04481688682802121
1697,2014-05-08,83.26000213623047,86.4800033569336,82.58999633789062,84.12000274658203,761100.0,-0.010223497173940665,-2.5363503953391593,1.131587929407513,43.86932464460346,52.385632223509745,4.66247912913289,3.4865086549479543,11.084059425186638,13.915810082955517,17.161238576651144,3.8900070190429688,0.03190369788903524,-3.5949981689453097,-8.360078438046983,1.170082100156364,-5.9775383034961465,-1.2124580343944729,10.311994323730474,26.806089303106805,-29.956617301837223,2.38254013455084,5,3.8799972534179688,5.799999237060547,14.492496490478516,17.1199951171875,3.9300003051757812,3,0.05837137263580172,3.222214821587517,84.12000274658203,-1.67936455651441,84.83999633789062,1.586215741599416,88.47000122070312,0.05837137263580172
1698,2014-05-09,84.56999969482422,88.98999786376953,81.66999816894531,88.98999786376953,2146500.0,0.015733816057923233,2.3122184286202527,5.139529107006618,49.0732884953568,51.612874250226646,3.271695774475077,2.0276544962327137,9.664163413148515,12.463305684499716,17.296154664323176,7.319999694824219,0.6161209685749895,-2.1245006561279354,-6.973892441501505,2.724891129245634,-4.54919654881472,0.3001952365588494,8.739356884765627,47.30812456631284,-10.262478162490822,2.4246958926867848,5,2.5699996948242188,3.545001983642578,13.494998931884766,15.80999755859375,3.9599990844726562,4,0.04493322768677244,-2.5363503953391593,83.26000213623047,3.222214821587517,84.12000274658203,-1.67936455651441,84.83999633789062,0.04493322768677244
1699,2014-05-12,86.63999938964844,87.98999786376953,84.81999969482422,84.81999969482422,774300.0,0.024476761289983884,-2.4835150554807988,-0.41176480741812205,52.156701250049814,51.33359293783893,1.1975097826387753,0.015966984630040315,7.185285757594414,10.241430403568415,17.00578638626707,3.4199981689453125,0.718891193730812,-0.0910007476806669,-4.926499826698091,4.744498331336757,-2.508750287189386,2.3267487918280523,6.411970107177737,72.514623014014,15.024066260989713,2.4177495395087143,5,0.5,0.7950019836425781,11.954999923706055,13.739997863769531,2.2099990844726562,0,0.03439523751069684,2.3122184286202527,84.56999969482422,-2.5363503953391593,83.26000213623047,3.222214821587517,84.12000274658203,0.03439523751069684
1700,2014-05-13,86.43000030517578,87.79000091552734,85.80000305175781,86.9000015258789,340700.0,-0.0024238121647279787,-1.300581246637325,-0.2582424722596007,49.73437415720423,50.97443758917761,1.3153876337004675,0.19916042098802222,7.039689889937506,10.272041889127877,16.69972624565557,1.9899978637695312,0.8633510883886544,-0.2774997711181584,-5.1141088105686805,4.559109268332364,-2.6958042908434265,2.14080474860711,6.369729850542001,70.058492056056,14.798764747384034,2.418304519725262,5,0.7099990844726562,0.7099990844726562,10.454999923706055,13.924999237060547,4.239997863769531,1,0.02198312529411295,-2.4835150554807988,86.63999938964844,2.3122184286202527,84.56999969482422,-2.5363503953391593,83.26000213623047,0.02198312529411295
1701,2014-05-14,85.94000244140625,86.9000015258789,84.81999969482422,86.38999938964844,281500.0,-0.005669303043380758,1.829932114015238,0.9574378287124212,42.28339359502353,49.754622082705694,0.7334067929230343,0.8799794482604995,7.046945115786244,10.600175988954703,15.684368446587962,2.0800018310546875,0.6615900797096401,-0.8599979400634794,-5.55450399943922,3.834508119312261,-3.2072509697513567,1.487255089624398,6.612533160025308,58.33339413224493,7.5731257451175935,2.347253029687872,5,-0.24000167846679688,1.1999969482421875,7.397497177124023,12.264995574951172,5.129997253417969,2,0.01617406737445859,-1.300581246637325,86.43000030517578,-2.4835150554807988,86.63999938964844,2.3122184286202527,84.56999969482422,0.01617406737445859
1702,2014-05-15,85.2300033569336,85.54000091552734,82.87999725341797,85.08000183105469,775500.0,-0.00826156695721214,5.909130542482041,-0.3333389847750161,45.06975267753768,48.450205518843134,0.8789859755582938,1.7248821075148442,7.252452258460011,11.156271184191283,14.782886485646957,3.0600051879882812,0.4466906991686983,-1.5994972229003963,-6.244000936924252,3.045006491123459,-3.921749079912317,0.7227546341115243,7.080281581297456,48.633952683160196,-1.6573276871001283,2.3222518570119273,5,-0.4250030517578125,1.9099960327148438,8.10749626159668,12.974994659423828,7.549995422363281,3,0.027103102987333427,1.829932114015238,85.94000244140625,-1.300581246637325,86.43000030517578,-2.4835150554807988,86.63999938964844,0.027103102987333427
1703,2014-05-16,84.98999786376953,85.4800033569336,83.52999877929688,84.98999786376953,663700.0,-0.0028159742310339686,2.9795565658767478,0.0,44.04989275276685,47.413610288774166,0.5269563581109367,1.9747749038104416,7.059238589919232,11.239414705204425,14.01905403968633,1.9500045776367188,-0.16254337477099057,-1.7815025329589815,-6.49026236329064,2.9272572973726767,-4.135882448124818,0.5728773822068547,7.082881424525027,41.291592139485026,-8.165044411960189,2.3543799151658327,5,-0.2749977111816406,2.1500015258789062,8.347501754760742,13.21500015258789,6.660003662109375,4,0.02588545279367005,5.909130542482041,85.2300033569336,1.829932114015238,85.94000244140625,-1.300581246637325,86.43000030517578,0.02588545279367005
1704,2014-05-19,84.05000305175781,85.0,82.22000122070312,84.02999877929688,1927300.0,-0.011060063956213284,1.8958348234508737,100.0,40.983603042469134,46.23853825333799,0.8650038679282233,2.9925932019483383,7.6119247662960845,11.945393254221926,13.326175659223113,2.779998779296875,-0.5730550394637675,-2.673497390747073,-7.476491690986407,2.1294969094922607,-5.07499454086674,-0.27200024062740624,7.790218699598981,32.85461277053876,-14.31620430875936,2.40149715011967,5,0.6649971008300781,3.089996337890625,9.287496566772461,14.15499496459961,5.6199951171875,0,0.053301553419103254,2.9795565658767478,84.98999786376953,5.909130542482041,85.2300033569336,1.829932114015238,85.94000244140625,0.053301553419103254
1705,2014-05-20,80.52999877929688,84.44000244140625,79.69999694824219,83.9000015258789,1443700.0,-0.04187988274424359,1.1303373560489036,-168.46414950419526,17.333326029978437,42.72818407166555,4.14525924647414,6.4478108513263805,10.731516292981155,15.199595145121066,12.82073752373507,4.7400054931640625,-1.195717642850596,-5.942501449584967,-11.473256176039015,-0.41174672313091776,-8.707878812811998,-3.177124086357935,11.082218585860915,11.527795879917644,-27.851617527625127,2.7653773632270253,5,3.8149986267089844,6.239997863769531,12.20250129699707,17.674999237060547,10.290000915527344,1,0.10331553235988844,1.8958348234508737,84.05000305175781,2.9795565658767478,84.98999786376953,5.909130542482041,85.2300033569336,0.10331553235988844
1706,2014-05-21,80.91000366210938,83.08000183105469,79.5199966430664,80.4800033569336,2122400.0,0.004718799063364587,-2.0297739439843387,-0.12759642573345137,23.45603507522783,40.46004078617937,3.645381952437731,5.926683692652148,9.933073946926584,14.545155954188544,12.481856711252476,3.5600051879882812,-1.717448964329705,-5.279996871948242,-11.343459804370099,0.7834660604736143,-8.31172833815917,-2.248265405737314,10.225724886371793,23.089801204987236,-14.33563645877678,3.0317314662109287,5,3.3449935913085938,5.769992828369141,10.622495651245117,17.294994354248047,12.96999359130858,2,0.12062778476188107,1.1303373560489036,80.52999877929688,1.8958348234508737,84.05000305175781,2.9795565658767478,84.98999786376953,0.12062778476188107
1707,2014-05-22,84.16000366210938,85.48999786376953,80.54000091552734,80.54000091552734,1222500.0,0.04016808618094281,-1.7348028688187724,8.418605063785241,36.93361905370603,39.11118862599595,0.5995186595423974,2.3896574365000447,6.321499125412373,11.060944433082113,12.643085498566531,4.9499969482421875,-1.8704692427710796,-1.7699970245361385,-7.705731916906473,4.165737867834196,-4.737864470721306,1.1978704216490286,6.278780972046903,77.7220447284345,39.73801619342927,2.967867446185164,5,-0.40500640869140625,2.5199928283691406,6.174997329711914,13.319995880126953,11.239997863769531,3,0.08210546259548068,-2.0297739439843387,80.91000366210938,1.1303373560489036,80.52999877929688,1.8958348234508737,84.05000305175781,0.08210546259548068
1708,2014-05-23,84.11000061035156,84.88999938964844,82.0,84.05000305175781,790700.0,-0.0005941426994058308,2.567911235023736,0.01657389863872315,38.1392833186114,37.553697744725014,0.6452653920747906,2.3083454828974226,6.106020019645413,10.860176095382414,12.813027289888613,2.8899993896484375,-1.8966228499415934,-1.6615001678466825,-7.614720745021785,4.29172040932842,-4.638110456434234,1.3151101207408686,5.6736567443393255,76.88447284345048,35.70624041554423,2.976610288587553,5,-0.4550018310546875,2.569995880126953,5.885000228881836,13.369998931884766,11.860000610351562,4,0.10307927839770192,-1.7348028688187724,84.16000366210938,-2.0297739439843387,80.91000366210938,1.1303373560489036,80.52999877929688,0.10307927839770192
1709,2014-05-27,84.12000274658203,84.93000030517578,81.77999877929688,84.43000030517578,685900.0,0.00011891732443092273,3.809171597633136,-5.1668362156663274,47.56099767241473,37.31221146863729,0.26843913155600774,2.144448668193462,5.806480231338099,10.582384687143076,12.769218057337309,3.1500015258789062,-1.7033765542519035,-1.4839981079101534,-7.424499325445211,4.456503109624904,-4.454248716677682,1.4862525008573755,5.047834965411383,77.05201277955271,29.570938035255296,2.9702506087675284,5,-0.910003662109375,2.5599937438964844,5.269998550415039,13.359996795654297,11.399993896484375,1,0.0895149611678161,2.567911235023736,84.11000061035156,-1.7348028688187724,84.16000366210938,-2.0297739439843387,80.91000366210938,0.0895149611678161
1710,2014-05-28,82.0999984741211,84.0999984741211,81.98999786376953,83.37999725341797,748900.0,-0.024013364318904662,-1.8133341471354167,4.129060838747785,43.71107515470177,37.47084275304598,1.7988036146550996,3.908018097178413,7.459147704772533,12.3900708792644,13.00343604632027,2.1300048828125,-1.8055755744979223,-3.2140022277831974,-9.248112230224379,2.820107774657984,-6.231057229003795,-0.19694722656259955,6.488968773736701,43.216102236421726,-6.5163783548894045,3.0170550012205926,5,0.43000030517578125,4.579998016357422,7.11500358581543,15.380001068115234,13.94000244140625,2,0.09220462649838379,3.809171597633136,84.12000274658203,2.567911235023736,84.11000061035156,-1.7348028688187724,84.16000366210938,0.09220462649838379
1711,2014-05-29,87.61000061035156,90.51000213623048,84.41999816894531,85.93000030517578,2114600.0,0.06711330375928437,-1.591488525888789,-1.3125014901175405,60.50216190588111,39.18555488952858,-3.854767169902658,-2.1584216243381604,1.6279456617840253,6.689332697495004,13.635049896434781,8.41000366210939,-2.038339496849801,2.5789997100830107,-2.3053849279176433,7.463384348083665,0.1368073910826837,5.021192029083338,-8.090003967285156,70.91272647131736,17.52507488762454,2.442192319000329,5,-2.595001220703125,-0.9300041198730469,1.605001449584961,9.869998931884766,6.529998779296875,3,0.036639642302358055,-1.8133341471354167,82.0999984741211,3.809171597633136,84.12000274658203,2.567911235023736,84.11000061035156,0.036639642302358055
1712,2014-05-30,85.06999969482422,87.36000061035156,83.87999725341797,86.4800033569336,899000.0,-0.028992134434789985,1.1955869823681462,-0.8392877416542159,51.13947036605068,39.97328573544901,-1.4973074943808626,0.04108533558127192,3.888624901755918,9.060851077930394,14.103978660964684,3.7300033569335938,-2.260797333380623,0.25649871826172443,-4.171019600092805,4.684017036616254,-1.9572604409155474,2.4702578774389963,-5.330202941894527,37.68613574374327,-15.790154304283092,2.2137591591772647,5,-0.05500030517578125,1.6099967956542969,4.145002365112305,12.40999984741211,5.190002441406264,4,0.103561744330531,-1.591488525888789,87.61000061035156,-1.8133341471354167,82.0999984741211,3.809171597633136,84.12000274658203,0.103561744330531
1713,2014-06-02,83.86000061035156,85.94000244140625,83.45999908447266,85.22000122070312,660300.0,-0.0142235698696761,-1.2962955113804941,0.9645369348310716,43.40608034744842,40.24244988044671,-0.519037499572633,0.8820356791427031,4.840102857183638,10.131622843795213,14.653864638875671,2.4800033569335938,-2.290876677126235,-0.6905002593994141,-4.6400155397587355,3.2590150209599074,-2.6652578995790748,1.2842573807802466,-3.9047997497558526,23.825899555957136,-26.116823494737034,1.9747576401796572,6,1.154998779296875,2.819995880126953,4.792501449584961,13.619998931884766,7.540000915527344,0,0.13761031280153446,1.1955869823681462,85.06999969482422,-1.591488525888789,87.61000061035156,-1.8133341471354167,82.0999984741211,0.13761031280153446
1714,2014-06-03,84.81999969482422,84.91000366210938,83.05999755859375,83.37999725341797,555300.0,0.011447639846000168,1.283943524004182,-1.058824849375624,46.312415597923184,43.46234872132946,-1.5179554284498522,-0.385181396548532,3.614190105538185,9.030817142035772,15.44004080647145,1.850006103515625,-2.3418887022058783,0.45199890136719034,-3.04650327648784,3.950501079222221,-1.2972521875603178,2.2012499902946985,-4.6537028087158205,33.215967276003006,-13.5963923174834,1.7492510889275144,6,0.19499969482421875,1.8599967956542969,3.410001754760742,12.65999984741211,5.800003051757827,1,0.1314548640178701,-1.2962955113804941,83.86000061035156,1.1955869823681462,85.06999969482422,-1.591488525888789,87.61000061035156,0.1314548640178701
1715,2014-06-04,84.73999786376953,86.87999725341797,84.08999633789062,84.08999633789062,428800.0,-0.0009431953706970919,-7.584598049227085,0.4513891832323147,47.19887162006935,46.100441670756304,-0.8693883886182903,-0.3299732183380968,3.4918225530886104,8.983286516848068,15.712108130655123,2.7900009155273438,-2.3589979078196706,0.3769969940185547,-3.1189498353911063,3.8729438234282156,-1.3709764206862758,2.124970408723385,-4.366826872658692,22.55032581078904,-21.86266174724276,1.7479734147048303,6,0.785003662109375,1.9399986267089844,3.4900035858154297,12.740001678466797,5.639999389648423,2,0.12721263926188797,1.283943524004182,84.81999969482422,-1.2962955113804941,83.86000061035156,1.1955869823681462,85.06999969482422,0.12721263926188797
1716,2014-06-05,87.88999938964844,88.69999694824219,84.2699966430664,85.16000366210938,624400.0,0.03717254667557279,1.0367860362493466,4.199983567496508,55.57416892920946,48.17161387914557,-3.2689153824967434,-3.355070761112671,0.18381039174289526,5.713034934779131,15.175036746236254,4.430000305175781,-2.141065086938852,3.338498687744135,-0.4927533227841252,7.169750698272395,1.4228726824800049,5.254124693008265,-7.314091775635205,85.63833960548992,40.03424314254097,1.9156260052641279,6,-1.7449989318847656,-1.2100028991699219,0.7425022125244141,9.59000015258789,3.410003662109361,3,0.0927295663042047,-7.584598049227085,84.73999786376953,1.283943524004182,84.81999969482422,-1.2962955113804941,83.86000061035156,0.0927295663042047
1717,2014-06-06,88.12000274658203,89.80999755859375,87.80999755859375,88.0,483600.0,0.002616945710898211,-6.999877931550117,0.04395711882311514,56.561849222826105,50.21856564628053,-3.2163538795596622,-3.3753631936102693,-0.30504873285886447,5.435708336826821,14.941620611012613,2.0,-1.0575066055046136,3.3255020141601506,-0.7683468980222017,7.419350926342503,1.2785775580689744,5.372426470251327,-7.345413242124451,74.96303982204861,27.62318705741859,2.0469244560911735,6,-1.9750022888183594,-1.4400062561035156,1.404998779296875,9.359996795654297,2.4499969482421875,4,0.06831589259454374,1.0367860362493466,87.88999938964844,-7.584598049227085,84.73999786376953,1.283943524004182,84.81999969482422,0.06831589259454374
1718,2014-06-09,88.37000274658203,90.0,87.29000091552734,87.7699966430664,464600.0,0.0028370403110284936,-2.474363237998357,4.999936423167398,59.32641351995681,51.525834073785205,-3.1274043193982948,-3.5058252019777285,-0.7708809370541019,5.092574648093148,15.399074230183446,2.7099990844726562,-0.18463490669367388,3.3855018615722656,-1.0063544208920234,7.777358144036555,1.189573720340121,5.58143000280441,-7.400704989488986,76.5130161382525,26.211454468675754,2.1959281412321436,6,-2.1200027465820312,-3.1300048828125,1.454996109008789,9.109996795654297,2.500000000000014,0,0.021387341076229083,-6.999877931550117,88.12000274658203,1.0367860362493466,87.88999938964844,-7.584598049227085,84.73999786376953,0.021387341076229083
1719,2014-06-10,89.62000274658203,90.48999786376952,88.3499984741211,88.3499984741211,452600.0,0.014145071417329458,-2.3700664415902506,2.1166522557347034,71.75680773909764,54.64202658316252,-3.928284615015386,-4.765451028619339,-2.277251550824829,3.751612643999451,15.92757853102704,2.1399993896484233,0.3086972951459188,4.486501693725586,-0.3240806944126291,9.297084081863801,2.0812104996564784,6.8917928877946935,-8.459890901906235,86.4063295349291,29.911301362271217,2.405291194069104,6,-2.835002899169922,-4.605003356933594,0.30249595642089844,7.859996795654297,-2.6399993896484375,1,0.019861623797648997,-2.474363237998357,88.37000274658203,-6.999877931550117,88.12000274658203,1.0367860362493466,87.88999938964844,0.019861623797648997
1720,2014-06-11,88.33000183105469,89.94999694824219,87.55000305175781,88.5199966430664,447900.0,-0.014394118232456066,-1.7428621253405994,-0.14960171090098642,67.01833012992358,55.3660452747228,-1.8568944487824268,-3.5055391940383913,-1.2261786704443836,4.787185799333599,16.377962121480223,2.399993896484375,0.7737190985386491,3.1015007019042997,-1.8885798893845873,8.091581293193187,0.6064604062598562,5.596540997548743,-6.982892180547793,65.27338249508152,4.36474556859109,2.4950402956444435,6,-1.5550041198730469,-3.31500244140625,1.5949974060058594,9.14999771118164,0.9599990844726562,2,0.025925516450314934,-2.3700664415902506,89.62000274658203,-2.474363237998357,88.37000274658203,-6.999877931550117,88.12000274658203,0.025925516450314934
1721,2014-06-12,87.33000183105469,89.27999877929688,86.23999786376953,88.36000061035156,291700.0,-0.011321181696708926,1.118471141167964,5.421194233626471,58.10740460338893,56.140260189982605,-1.0066490346270456,-2.5255508936236595,-0.5093776032841504,5.564118253261199,16.42630385762255,3.0400009155273438,1.0188616529649153,2.032000732421878,-3.037884797864862,7.101886262708618,-0.5029420327214922,4.566943497565248,-5.799634330833328,25.647152171415527,-31.765941395090053,2.53494276514337,6,-0.5550041198730469,-2.31500244140625,2.5774974822998047,10.14999771118164,2.0,3,0.034924943987332924,-1.7428621253405994,88.33000183105469,-2.3700664415902506,89.62000274658203,-2.474363237998357,88.37000274658203,0.034924943987332924
1722,2014-06-13,87.54000091552734,89.61000061035156,86.33000183105469,88.44999694824219,426100.0,0.0024046614000869937,1.0309568856985614,0.883492340967675,58.701161362544624,57.839713636104406,-0.926906529503924,-2.691618129711088,-0.9901778489264217,5.128730852047852,16.029836799824732,3.279998779296875,1.5399782130246535,2.126499938964841,-3.041170750366831,7.294170628296513,-0.4573354057010022,4.710335283630684,-5.830040722585807,30.588307100183926,-23.355427610482693,2.583835344665839,6,-0.7650032043457031,-2.5250015258789062,0.8899993896484375,9.119998931884766,1.9300003051757812,4,0.042951817419544014,1.118471141167964,87.33000183105469,-1.7428621253405994,88.33000183105469,-2.3700664415902506,89.62000274658203,0.042951817419544014
1723,2014-06-16,87.19000244140625,87.87999725341797,85.38999938964844,87.38999938964844,546200.0,-0.0039981547916457805,3.220361557957896,0.21977782435548104,57.655855509618554,59.10009584851501,-0.061320804549865215,-2.285530386636651,-0.8393911832333032,5.2284199621981315,15.489727061685354,2.4899978637695312,1.2637748072747854,1.666501235961917,-3.5565750553782607,6.8895775273020945,-0.9450369097081648,4.278039381631999,-5.304041409598938,35.29418804518408,-15.076859206900004,2.6115381456700857,6,0.09999465942382812,-2.1750030517578125,0.9099979400634766,9.46999740600586,2.7399978637695312,0,0.038765880935597075,1.0309568856985614,87.54000091552734,1.118471141167964,87.33000183105469,-1.7428621253405994,88.33000183105469,0.038765880935597075
1724,2014-06-17,88.52999877929688,89.37000274658203,86.69000244140625,86.80999755859375,293400.0,0.015368692514845739,-1.7347061113273647,-8.60013733119707,66.59783013275617,61.25553568325798,-0.9160417410049035,-3.4495480015700934,-2.2443093702929957,3.7362938842617837,14.767009425034871,2.6800003051757812,1.4513984278882788,2.7824977874755916,-2.5574570912265955,8.122452666177779,0.11252034812449097,5.452475226826692,-6.471556925401103,68.859672605105,16.857213668566686,2.669977439351094,6,-1.1500015258789062,-3.5149993896484375,-0.9024982452392578,8.130001068115234,3.230003356933608,1,0.026431763239020745,3.220361557957896,87.19000244140625,1.0309568856985614,87.54000091552734,1.118471141167964,87.33000183105469,0.026431763239020745
1725,2014-06-18,88.8499984741211,88.93000030517578,87.08000183105469,88.08000183105469,270300.0,0.003614590525658601,2.9784900366703035,0.4476721491811714,54.3723478035361,61.1220000026276,-0.661266488419642,-3.2825742476189816,-2.467595628830793,3.351980687618493,13.439507554623276,1.8499984741210938,1.9755083834546099,2.686497497558591,-2.220830053640867,7.593825048758049,0.23283372195886898,5.140161273158313,-6.622525414578632,81.9904759149847,31.042452646864568,2.453663775599726,6,-0.9099998474121094,-3.8349990844726562,-1.5624980926513672,7.810001373291016,1.6500015258789062,2,-0.02104665334048561,-1.7347061113273647,88.52999877929688,3.220361557957896,87.19000244140625,1.0309568856985614,87.54000091552734,-0.02104665334048561
1726,2014-06-19,90.66999816894531,91.33999633789062,88.19999694824219,88.19999694824219,515600.0,0.020483958650312495,-1.5425083707080816,3.20780777805301,70.80237316130729,62.70428044023662,-2.285832679137883,-4.568097768310096,-4.2077142636492795,1.4740851066502785,12.256945986102647,3.1399993896484375,2.4455179126068316,4.018497467041016,-0.6230825911407862,8.660077525222817,1.6977074379501147,6.3392874961319166,-8.276874527869097,88.73952079684258,34.62212759786085,2.320790029090902,6,-2.3050003051757812,-5.240001678466797,-3.529998779296875,5.990001678466797,0.950004577636733,3,-0.015219998690709335,2.9784900366703035,88.8499984741211,-1.7347061113273647,88.52999877929688,3.220361557957896,87.19000244140625,-0.015219998690709335
1727,2014-06-20,91.06999969482422,91.52999877929688,90.20999908447266,91.0,579600.0,0.004411619432632907,1.6666718043171678,0.02833994341277784,78.49801665921821,64.83445856682124,-2.484659266708178,-4.662948468886526,-4.725283353938337,0.9764112293817107,11.94035510676461,1.3199996948242188,2.9538904232255305,4.0729991912841825,-0.8101282452314535,8.956126627799819,1.6314354730263716,6.5145629095419935,-8.319001145875433,92.50815748861181,33.131493538770826,2.441563718257817,6,-2.6100006103515625,-5.545001983642578,-4.649999618530273,2.795001983642578,-0.12000274658201704,4,-0.019106158664766282,-1.5425083707080816,90.66999816894531,2.9784900366703035,88.8499984741211,-1.7347061113273647,88.52999877929688,-0.019106158664766282
1728,2014-06-23,92.77999877929688,93.70999908447266,91.08000183105469,91.48999786376952,555300.0,0.018776755135641476,-1.4928966846373857,18.428664850136443,79.7014857390121,65.71720056681173,-3.915020936740518,-5.997609956450958,-6.406774416235891,-0.7688181885516769,11.813424767181246,2.6399993896484375,3.0636182441991053,5.349498367309565,0.025999484696768604,10.67299724992236,2.6877489260031666,8.011247808615963,-9.502260216527205,86.75212606982747,23.07215549352376,2.6617494413063985,6,-3.229999542236328,-6.165000915527344,-6.807498931884766,1.0850028991699219,1.30999755859375,0,-0.03567576635205072,1.6666718043171678,91.06999969482422,-1.5425083707080816,90.66999816894531,2.9784900366703035,88.8499984741211,-0.03567576635205072
1729,2014-06-24,91.6500015258789,93.48999786376952,89.5,91.26000213623048,1160200.0,-0.012179319554702528,-1.040917711886227,0.3023248936912497,73.91005232340191,66.48294747719821,-2.7566804118635133,-4.505561950664145,-5.20052727874976,0.2810182952754303,11.38857941363171,3.989997863769517,3.1162526051141413,3.843001174926755,-1.5592019322717476,9.245204282125258,1.1418996213275108,6.544102728525999,-7.537682121372995,68.92913405760828,0.04461751107530176,2.7011015535992504,6,-2.1000022888183594,-5.035003662109375,-5.722501754760742,2.2150001525878906,0.8499984741210938,1,-0.018767061561013265,-1.4928966846373857,92.77999877929688,1.6666718043171678,91.06999969482422,-1.5425083707080816,90.66999816894531,-0.018767061561013265
1730,2014-06-25,89.66999816894531,92.95999908447266,89.4000015258789,92.0500030517578,818700.0,-0.021603964254976127,-1.438356021216001,-6.1025861731681506,56.7018032489274,66.32676954892472,-0.6331966850878672,-2.0336196524424395,-3.197625215335563,2.1750800411748514,10.92625178154482,3.55999755859375,3.0372072398206456,1.4844978332519503,-3.2541159576762198,6.22311162418012,-0.8848090622121276,3.853804728716028,-4.789864390042055,26.678777691160565,-38.430561242351416,2.369306895464083,6,-0.11999893188476562,-3.0550003051757812,-3.7424983978271484,4.195003509521484,1.9300003051757812,2,0.023307728448342724,-1.040917711886227,91.6500015258789,-1.4928966846373857,92.77999877929688,1.6666718043171678,91.06999969482422,0.023307728448342724
1731,2014-06-26,90.81999969482422,90.87999725341795,88.81999969482422,89.66999816894531,497600.0,0.01282481933045454,2.2440992184355997,-0.48319292711699524,59.50703355107559,66.41631090320593,-1.3813432582704337,-3.089190058456083,-4.220304069267371,1.0152070895661325,11.440901442452903,2.059997558593736,2.589847475914084,2.4739994049072322,-2.3981096243423963,7.346108434156861,0.03794489028241799,4.9100539195320465,-5.233476691475403,40.89980060598307,-22.01452898876211,2.4360545146248165,6,-1.2700004577636719,-4.2050018310546875,-5.262502670288086,1.4650001525878906,2.4499969482421875,3,-0.0035234496355371903,-1.438356021216001,89.66999816894531,-1.040917711886227,91.6500015258789,-1.4928966846373857,92.77999877929688,-0.0035234496355371903
1732,2014-06-27,93.87999725341795,93.87999725341795,90.20999908447266,90.93000030517578,597400.0,0.03369299239017853,1.488136925790498,2.5652113339480946,66.19634416878142,67.36525408755735,-3.852575425481078,-5.75013571059452,-7.132527354240338,-2.0275478156244304,12.443224019455421,3.6699981689452983,2.412544100543755,5.093497085571272,-0.11307790764888637,10.30007207879143,2.490209588961193,7.696784582181351,-7.643596163579232,100.0,37.20278469880937,2.603287496610077,6,-3.594997406005845,-6.669998168945298,-8.412500381469712,-3.4249992370605327,-1.5400009155273295,4,-0.024073227236418915,2.2440992184355997,90.81999969482422,-1.438356021216001,89.66999816894531,-1.040917711886227,91.6500015258789,-0.024073227236418915
1733,2014-06-30,95.4000015258789,97.44000244140624,93.61000061035156,94.0,888300.0,0.0161909279604886,-2.5137626558688453,0.47457727938096034,66.72453468637359,67.37933237129262,-4.565645769072333,-6.7050345999779495,-8.532727314957185,-3.5505155445657692,13.911976257854963,3.8300018310546733,2.6342380548061044,6.036501312255865,0.5770926055745207,11.49591001893721,3.3067969589151858,8.766205665596544,-8.399240819682262,76.33410364821258,15.84072276020094,2.7297043533406726,6,-3.1399993896484375,-5.790000915527344,-10.182504653930664,-4.945003509521484,-2.4899978637695312,0,-0.04664574954361567,1.488136925790498,93.87999725341795,2.2440992184355997,90.81999969482422,-1.438356021216001,89.66999816894531,-0.04664574954361567
1734,2014-07-01,95.97000122070312,97.22000122070312,94.54000091552734,95.4000015258789,577400.0,0.005974839472823179,-1.3406106844796855,0.4071421954103792,73.06763440820583,69.45658643847815,-4.435763402076347,-6.74256919241499,-8.937077936026938,-4.130732515857943,15.587182961860371,2.6800003051757812,2.8785026445907107,6.049000930786136,0.27499815669678185,11.82300370487549,3.1619995437414588,8.936002317830813,-7.716531506281328,82.94662700326873,22.105386760720577,2.8870013870446765,7,-3.1500015258789062,-6.3600006103515625,-10.80250358581543,-5.515003204345703,-3.529998779296889,1,-0.01958950566739115,-2.5137626558688453,95.4000015258789,1.488136925790498,93.87999725341795,2.2440992184355997,90.81999969482422,-0.01958950566739115
1735,2014-07-02,95.5199966430664,97.43000030517578,93.18000030517578,95.51000213623048,560800.0,-0.004689012940635839,1.2193200878077155,0.017534231906923176,75.57774428236286,69.98718322970655,-3.285640649777392,-5.737721395435059,-8.340646558992404,-3.714103628037279,16.559357364719467,4.25,3.2068599050794404,5.0599964141845675,-0.6901764620433397,10.810169290412475,2.184909976070614,7.935082852298521,-6.164143001406472,77.72615792841661,11.919503610701483,2.8750864381139536,7,-2.389995574951172,-5.804996490478516,-10.57499885559082,-5.064998626708984,10.330001831054688,2,-0.031616381377727154,-1.3406106844796855,95.97000122070312,-2.5137626558688453,95.4000015258789,1.488136925790498,93.87999725341795,-0.031616381377727154
1736,2014-07-03,96.04000091552734,96.87999725341795,95.0999984741211,95.9800033569336,237400.0,0.005443931016916315,1.045987091342798,6.003053435123039,76.04165497948667,69.71425415418082,-3.3121068800279545,-5.919328840674808,-8.737722656795455,-4.259369855340623,17.08763977442377,1.7799987792968608,3.2823444424594896,5.1725006103515625,-0.9536589252039391,11.298660145907064,2.1094208425738117,8.235580378129313,-5.714049417897854,80.63622578354284,9.946119765490039,3.0630797677777526,7,-2.9099998474121094,-5.790000915527344,-11.435003280639648,-5.935001373291016,13.099998474121094,3,-0.04623076217285216,1.2193200878077155,95.5199966430664,-1.3406106844796855,95.97000122070312,-2.5137626558688453,95.4000015258789,-0.04623076217285216
1737,2014-07-07,94.13999938964844,96.62000274658205,93.5999984741211,96.04000091552734,292300.0,-0.01978343927287196,-1.026846221789843,-31.66798067141404,69.44597905098414,68.5747534110666,-1.040219636823224,-3.7367869417032438,-6.82460290478474,-2.4023220486950265,17.13506750054642,3.0200042724609517,3.6483223906113125,2.971499252319333,-3.1777871428374453,9.120785647476112,-0.10314394525904902,6.046142449897715,-2.960361778765744,22.535178475805413,-50.45808820308076,3.0746431975783883,7,-1.0099983215332031,-3.8899993896484375,-8.292501449584961,-4.034999847412109,14.980003356933608,0,-0.009241584366078692,1.045987091342798,96.04000091552734,1.2193200878077155,95.5199966430664,-1.3406106844796855,95.97000122070312,-0.009241584366078692
1738,2014-07-08,90.26000213623048,93.93000030517578,89.5,93.93000030517578,740800.0,-0.04121518247900691,1.4141703081279078,1.9315764324176654,54.23812444840184,66.3889836471777,2.7320259670098466,0.3078478096453381,-2.909247927991075,1.4474899169503601,16.859794078864184,4.6399993896484375,3.5382432599890876,-1.0029979705810348,-7.02803976809011,5.022043826928041,-4.0155188693355655,2.009522928173496,7.180000305175753,9.583885333956948,-61.29127776318419,3.012520898754536,7,2.8699989318847514,-0.01000213623048296,-4.412504196167006,-0.15500259399415484,21.4199981689453,1,0.023044473215508843,-1.026846221789843,94.13999938964844,1.045987091342798,96.04000091552734,1.2193200878077155,95.5199966430664,0.023044473215508843
1739,2014-07-09,91.4000015258789,91.73999786376952,90.02999877929688,90.58000183105469,362300.0,0.012630172420423857,1.280010376029362,-0.22343327082908987,56.00565645820906,66.31163400376455,1.7353224134404428,-0.7293555475862235,-4.006038985808374,0.23764236707792463,16.43690264573978,1.709999084472642,3.328345055451507,0.048001480102541905,-5.927232854410192,6.023235814615276,-2.939615687153818,3.035618647358902,5.881200866699203,23.95966523026243,-43.629535646270995,2.9876171672563636,7,1.7299995422363281,-1.1500015258789062,-5.55250358581543,-1.2950019836425781,20.099998474121094,2,0.016520810842688416,1.4141703081279078,90.26000213623048,-1.026846221789843,94.13999938964844,1.045987091342798,96.04000091552734,0.016520810842688416
1740,2014-07-10,90.62000274658205,91.91000366210938,89.08000183105469,89.5999984741211,453100.0,-0.008533903350931737,-1.7475778495451986,1.2439081122824167,49.876187723067126,65.24154002287473,2.9773512487314804,0.24348440261397286,-3.2048669823530247,0.953086595612902,16.248532069161183,2.8300018310546875,2.914920281253984,-0.8464973449706861,-6.663575867466761,4.970581177525389,-3.7550366062187237,2.0620419162773516,6.505575598144503,19.74361306818259,-43.304279612422654,2.9085392612480345,7,2.6399993896484233,0.14499664306639204,-4.772504806518569,-1.3600044250488423,19.25999450683591,3,0.02008386271973306,1.280010376029362,91.4000015258789,1.4141703081279078,90.26000213623048,-1.026846221789843,94.13999938964844,0.02008386271973306
1741,2014-07-11,90.37999725341795,91.91000366210938,90.0999984741211,90.38999938964844,269900.0,-0.0026484825191990247,-5.350898796696605,-0.009805974838076836,48.277578737353195,63.250566086049375,3.5183732276216944,0.7628135562685543,-3.1191580827049847,1.1545886412727668,16.534020258351962,1.8100051879882812,2.6305146774379295,-1.2390026092529496,-6.751422251909702,4.273417033403803,-3.9952124305813186,1.5172072120754194,6.423758030761718,17.241316505494662,-40.341767316519096,2.7562098213283734,7,2.880004882812514,0.4750022888183736,-4.277498245239244,-1.1199989318847514,21.10000610351564,4,0.17116620591751674,-1.7475778495451986,90.62000274658205,1.280010376029362,91.4000015258789,1.4141703081279078,90.26000213623048,0.17116620591751674
1742,2014-07-14,91.3000030517578,92.48999786376952,90.33999633789062,91.0500030517578,214000.0,0.01017930765985997,-1.5748314237158318,-24.994660564419103,46.15386140529802,60.96493572148541,2.451734472281416,0.14644934266789278,-4.0618352412741245,0.21508945850094108,16.741806047834217,2.150001525878892,2.843767694710351,-0.5069969177246207,-5.679674220140356,4.665680384691115,-3.0933355689324884,2.079341733483247,5.194802094296875,45.77323544633516,-7.784725242211884,2.5863386512078703,7,1.954998016357436,0.11499786376954546,-4.8875045776367045,-2.040004730224595,22.719993591308608,0,0.19539973429986834,-5.350898796696605,90.37999725341795,-1.7475778495451986,90.62000274658205,1.280010376029362,91.4000015258789,0.19539973429986834
1743,2014-07-15,90.56999969482422,91.7699966430664,90.12000274658205,91.37999725341795,395700.0,-0.007995655339898988,1.0754688009826887,-3.239990234374943,47.133757187980876,58.083393808127084,2.709481879405203,1.2044076490288518,-3.3537821529365743,0.916685814254592,17.283001461404126,1.6499938964843608,2.917612309486202,-1.4060001373291016,-6.146332996827454,3.3343327221692505,-3.7761665670782776,0.9641662924200745,5.628213318630458,43.69500285263636,-7.591498262752822,2.3701664297491782,7,2.6850013732910156,0.845001220703125,-4.157501220703125,-1.3100013732910156,22.699996948242188,1,0.20481399044122894,-1.5748314237158318,91.3000030517578,-5.350898796696605,90.37999725341795,-1.7475778495451986,90.62000274658205,0.20481399044122894
1744,2014-07-16,90.87000274658205,91.91999816894531,89.83000183105469,90.97000122070312,427100.0,0.0033123887906447713,1.090004310624354,0.12345527842662918,53.49651142473391,55.62992349061275,1.7991668509677368,1.147535094878748,-3.651747280700704,0.6208677622216783,17.3848753475631,2.089996337890625,2.5916390820840007,-1.222997283935527,-5.714172597419974,3.2681780295489204,-3.4685849406777436,1.0225903728066896,5.043481819576627,52.49275654148692,-1.8277023557439875,2.2455876567422215,7,2.1099967956542827,0.5449981689452983,-5.12500381469728,-1.6100044250488423,23.36000061035155,2,0.2290084398547736,1.0754688009826887,90.56999969482422,-1.5748314237158318,91.3000030517578,-5.350898796696605,90.37999725341795,0.2290084398547736
1745,2014-07-17,86.9800033569336,90.91999816894531,86.25,90.76000213623048,875000.0,-0.04280839960461835,1.278052974167929,37.80056458381569,40.35177983204617,51.66438180756381,4.861625392221981,5.154531526931123,0.3121537287471483,4.491356786320495,17.908632461452893,4.6699981689453125,2.003230548654585,-5.019496917724609,-9.859276085381865,-0.17971775006735413,-7.439386501553244,-2.5996073338959746,8.660141899820914,11.698775750743708,-42.48852133983567,2.4198895838286294,7,4.454998016357422,4.43499755859375,-1.0800037384033203,2.2799949645996094,26.569999694824205,3,0.2819038364765918,1.090004310624354,90.87000274658205,1.0754688009826887,90.56999969482422,-1.5748314237158318,91.3000030517578,0.2819038364765918
1746,2014-07-18,89.29000091552734,89.41000366210938,87.3499984741211,87.8499984741211,294400.0,0.026557800292492217,1.4523755460894996,-0.38095314985104367,38.01569063661344,48.17212753930039,1.6689563533829244,2.883695693755186,-1.8723650486960253,2.2006307257965148,17.729424432008216,2.4300003051757812,1.2546809446795066,-2.6404994964599666,-7.598003912522714,2.3170049196027804,-5.119251704491333,-0.1617472884286002,5.7867356258218905,48.71798006820007,0.31222820823936814,2.4787522080313713,7,0.7999992370605469,2.125,-3.3950023651123047,-0.030002593994140625,24.209999084472656,4,0.2305968879692335,1.278052974167929,86.9800033569336,1.090004310624354,90.87000274658205,1.0754688009826887,90.56999969482422,0.2305968879692335
1747,2014-07-21,89.33000183105469,89.51000213623047,88.20999908447266,89.16000366210938,225700.0,0.0004479887458528342,3.905683192261185,0.11805408383842665,32.82401680450941,45.79278224553457,0.9777225075257405,2.852925714405444,-1.756110636471476,2.108317684918447,17.471330885157222,1.3000030517578125,0.44379926408828396,-2.5134986877441463,-7.594128350844585,2.5671309753562923,-5.053813519294366,0.026816143806073,5.217130517813587,54.32103749034552,9.05774575108407,2.54031483155022,7,0.039997100830078125,2.0849990844726562,-3.4350032806396484,-0.07000350952148438,25.349998474121094,0,0.24795702532022879,1.4523755460894996,89.29000091552734,1.278052974167929,86.9800033569336,1.090004310624354,90.87000274658205,0.24795702532022879
1748,2014-07-22,89.47000122070312,90.22000122070312,88.81999969482422,90.22000122070312,338800.0,0.0015672157928889874,2.73333740234375,-4.411812225114442,31.148514571063927,43.03087759140733,0.7977708408948985,2.5847569002122555,-1.7772378447955646,1.9122973893311865,16.499446964838434,1.4000015258789062,-0.4916521814471366,-2.2079994201660185,-7.375090735886829,2.959091895554792,-4.791545078026431,0.3755462376943939,4.579303187233052,56.79016332560975,15.620489902746769,2.5835456578604057,7,-0.10000228881835938,1.9449996948242188,-3.575002670288086,-0.21000289916992188,25.1199951171875,1,0.27439359659562035,3.905683192261185,89.33000183105469,1.4523755460894996,89.29000091552734,1.278052974167929,86.9800033569336,0.27439359659562035
1749,2014-07-23,89.93000030517578,90.88999938964844,89.41999816894531,89.44999694824219,272800.0,0.005141377871873853,-4.444439734949632,-0.6400044759114584,33.79712639662024,41.244315221802125,0.11993601396444831,2.0967965257598564,-2.177301118359736,1.239510454793674,16.044825309529642,1.470001220703125,-1.2439369435341519,-1.6620002746581974,-6.887972985363447,3.5639724360470524,-4.2749866300108295,0.9509860806944346,3.6513458382842288,78.80089396281036,40.509844226655886,2.612986355352628,7,-0.5600013732910156,1.9150009155273438,-3.7775020599365234,-1.3300018310546875,24.75,2,0.2595351524373044,2.73333740234375,89.47000122070312,3.905683192261185,89.33000183105469,1.4523755460894996,89.29000091552734,0.2595351524373044
1750,2014-07-24,91.76000213623048,92.45999908447266,89.94999694824219,90.20999908447266,703700.0,0.020349180749968054,-1.4251142562288073,3.229150441071316,38.4698388373732,40.15456634402657,-1.7113140064760302,0.45471421943410917,-3.918096676843504,-0.7630235273861388,15.390092725965282,2.529998779296875,-1.367642189354271,0.06350135803224077,-5.0836385038255685,5.21064121989005,-2.510068572896671,2.6370712889611525,1.381463238621933,86.30143122049422,51.16223559887964,2.573569930928905,7,-2.3900032043457173,0.08499908447264204,-5.56250381469728,-4.105003356933608,23.18999481201172,3,0.24487795006089108,-4.444439734949632,89.93000030517578,2.73333740234375,89.47000122070312,3.905683192261185,89.33000183105469,0.24487795006089108
1751,2014-07-25,90.5,91.66000366210938,89.87999725341797,90.9000015258789,691700.0,-0.013731496369843499,-1.1707302322768527,-0.2580649924690617,39.84375931321878,39.45344388935111,-0.48332627031535935,1.7808169944885748,-2.565893850383958,0.2588443051950833,14.951379291721445,1.8800048828125142,-1.6684232221849413,-1.1805007934570284,-6.341084635805956,3.980083048891899,-3.760792714631492,1.3997911277174353,2.227977452361273,53.88237448299632,16.440453929874202,2.5802919211744615,7,-1.1450004577636719,1.345001220703125,-4.022500991821289,-3.5250015258789062,24.830001831054688,4,0.2546961663177658,-1.4251142562288073,91.76000213623048,-4.444439734949632,89.93000030517578,2.73333740234375,89.47000122070312,0.2546961663177658
1752,2014-07-28,91.62000274658205,91.76000213623048,89.76000213623047,90.19000244140624,294200.0,0.012375720956707692,1.3391825389389114,-3.574987125445912,54.4854845414367,40.27030248417953,-1.7356898180917568,0.5089121042448568,-3.5558915040014227,-1.09695384447231,13.661739724802802,2.000000000000014,-1.7340283274135118,0.052501678466811086,-5.003203137800497,5.1082064947341195,-2.475350729666843,2.5803540866004653,0.8399963378906108,76.92317366097855,34.47203594682586,2.5278524081336537,7,-2.2650032043457173,0.22499847412107954,-4.722505569458022,-4.94000625610353,25.68999481201172,0,0.23881244921960243,-1.1707302322768527,90.5,-1.4251142562288073,91.76000213623048,-4.444439734949632,89.93000030517578,0.23881244921960243
1753,2014-07-29,90.9499969482422,92.63999938964844,90.86000061035156,91.04000091552734,337800.0,-0.0073128768637243935,-12.185340077425188,-0.06293982383037086,48.46833287370082,39.71161597850919,-1.124350274550281,0.8732111130377831,-2.753248437068791,-0.6271994900646689,11.575424445169556,1.779998779296875,-1.7598777432589827,-0.39500389099119104,-5.121499036024005,4.331491254041623,-2.758251463507591,1.968243681525209,-4.699996948242202,47.51547202714402,2.612708594765728,2.363247572516404,7,-1.504997253417983,0.8950042724609233,-3.9574985504150533,-4.270000457763686,26.370002746582017,1,0.2609126349991835,1.3391825389389114,91.62000274658205,-1.1707302322768527,90.5,-1.4251142562288073,91.76000213623048,0.2609126349991835
1754,2014-07-30,94.08999633789062,94.4800033569336,91.1500015258789,91.56999969482422,518600.0,0.034524458438798256,1.0181763956544958,-27.998728490298564,60.17591880367687,41.91429808646814,-4.201379524469772,-2.5453568728614187,-5.6910853191442925,-3.918651374574381,9.623493939590197,3.530006408691392,-1.7293680744002558,2.8389957427978487,-1.563909841668007,7.2419013272637045,0.6375429505649208,5.040448535030777,-7.712196350097656,91.73714156402546,41.848699242766266,2.2014527922329274,7,-3.1749954223632812,-2.2449951171875,-6.007497787475586,-7.409999847412109,23.360000610351577,2,0.21787650970228079,-12.185340077425188,90.9499969482422,1.3391825389389114,91.62000274658205,-1.1707302322768527,90.5,0.21787650970228079
1755,2014-07-31,92.5,93.6999969482422,91.83999633789062,92.7699966430664,424600.0,-0.01689867573361059,-1.3396175715554028,-0.10714166775153572,55.76087177362946,43.88598487946993,-1.9512190998156456,-1.2576943235078346,-3.799756597072218,-2.473167313496532,8.154289592072987,2.25,-1.7041006113019534,1.3999992370605412,-2.572568454438155,5.3725669285592375,-0.5862846086887998,3.386283082809882,-5.7981118774414,58.050787185206744,3.866116211577129,1.9862838457493464,7,-1.154998779296875,-0.654998779296875,-4.417501449584961,-5.820003509521484,24.81999969482422,3,0.23978378708298131,1.0181763956544958,94.08999633789062,-12.185340077425188,90.9499969482422,1.3391825389389114,91.62000274658205,0.23978378708298131
1756,2014-08-01,91.5999984741211,93.38999938964844,90.62999725341795,92.5,548000.0,-0.009729746225717872,1.059702852197589,3.333380428946848,50.816091453050035,45.88510428486333,-0.7700658749100455,-0.7456096117979598,-2.6149185298097564,-1.731404230994059,6.408909684599679,2.760002136230483,-1.8660808258882469,0.7219978332519474,-2.516645869919813,3.960641536423708,-0.8973240183339328,2.3413196848378277,-4.586985742187494,38.98296317848253,-15.593778620590548,1.6193218515858792,8,0.0500030517578125,0.24500274658203125,-3.5174999237060547,-4.920001983642578,26.02000427246095,4,0.25491265134374386,-1.3396175715554028,92.5,1.0181763956544958,94.08999633789062,-12.185340077425188,90.9499969482422,0.25491265134374386
1757,2014-08-04,93.2699966430664,93.77999877929688,91.51000213623048,91.62999725341795,266000.0,0.018231421362055134,-1.4149033739966288,-1.822218454626388,56.98756709283846,48.75611012061606,-2.036568126299059,-2.6183734751008387,-4.079575163863552,-3.5378045957162385,5.26465122812134,2.269996643066392,-1.362952156775691,2.4354961395263643,-0.637819427191161,5.50881170624389,0.8988383561676017,3.972153922885127,-5.958304286132801,68.57130401008278,12.096854912437287,1.5366577833587616,8,-1.3199958801269531,-1.4249954223632812,-5.187498092651367,-6.590000152587891,23.780006408691392,0,0.2365177011039188,1.059702852197589,91.5999984741211,-1.3396175715554028,92.5,1.0181763956544958,94.08999633789062,0.2365177011039188
1758,2014-08-05,92.33999633789062,93.75,91.75,92.5199966430664,275600.0,-0.00997105541597465,-1.941191650257774,-0.10975632449129502,53.68419361907413,50.965784256444266,-0.7338145351732379,-1.6069443064275362,-2.949194316534175,-2.699425230780548,5.534338038829325,2.0,-0.9681407535990019,1.401496124267581,-1.730181625479588,4.53317387401475,-0.16434275060601067,2.9673349991411726,-4.741571540957025,44.41549022250074,-12.04366748820177,1.5658388748735845,8,-0.21999359130859375,-0.4949951171875,-3.592496871948242,-5.6399993896484375,21.85000610351561,1,0.27041371248633017,-1.4149033739966288,93.2699966430664,1.059702852197589,91.5999984741211,-1.3396175715554028,92.5,0.27041371248633017
1759,2014-08-06,92.91000366210938,93.38999938964844,91.11000061035156,91.54000091552734,293000.0,0.0061729190689263636,-1.044838876325306,-7.611113465858518,67.82921179651228,54.22793680745972,-0.934977277128894,-2.169244026099676,-3.308388599068678,-3.3679300598330997,5.708849500021057,2.279998779296875,-0.4365037822915667,1.896003341674799,-1.3531265280093407,5.145133211358939,0.27143840683272913,3.520568276516869,-5.036315722775782,72.381120769624,9.8362426257885,1.624564934842073,8,-0.7900009155273438,-1.0700035095214844,-1.9750022888183594,-4.430004119873047,21.919998168945312,2,0.26272731751779865,-1.941191650257774,92.33999633789062,-1.4149033739966288,93.2699966430664,1.059702852197589,91.5999984741211,0.26272731751779865
1760,2014-08-07,92.44000244140624,94.80999755859376,91.58999633789062,94.1999969482422,749300.0,-0.005058671856395747,1.1610777431296837,-1.2846649477359886,60.6490807337622,56.539639187520095,-0.40048996250324365,-1.6399847856050656,-2.5635685453325863,-3.024110067340132,6.244300684963744,3.220001220703139,0.13906653608960085,1.3350021362304574,-1.9691464949111293,4.639150767372044,-0.31707217934034304,2.987076451801258,-4.302061885368644,43.301556359866176,-20.12515984305847,1.652074315570796,8,-0.15500259399412641,-0.6000022888183452,-1.2250022888183452,-3.9600028991699077,19.919998168945327,3,0.2705538062127242,-1.044838876325306,92.91000366210938,-1.941191650257774,92.33999633789062,-1.4149033739966288,93.2699966430664,0.2705538062127242
1761,2014-08-08,105.8499984741211,108.94000244140624,100.2699966430664,101.7300033569336,3027400.0,0.14506702378350633,-1.4630668394837987,-2.3409136228466023,79.33236864157541,59.30040408753551,-12.744306330694641,-14.57905886013539,-15.714885264612548,-16.4886993549988,7.955695394223461,16.5,1.0080536885067204,13.97149810791015,6.619005712339131,21.32399050348117,10.295251910124648,17.647744305695653,-17.311734497930132,82.66963740910415,17.34378882675128,3.676246197785507,8,-6.064998626708999,-8.254997253417969,-14.427497863769531,-17.369998931884766,7.590003967285142,4,0.10836090114358754,1.1610777431296837,92.44000244140624,-1.044838876325306,92.91000366210938,-1.941191650257774,92.33999633789062,0.10836090114358754
1762,2014-08-11,109.13999938964844,109.91000366210938,105.8499984741211,106.12000274658205,848000.0,0.031081728511613615,-1.280898467051136,0.7330097626736951,81.41167377297401,62.96077529856588,-14.849305748910908,-17.35373928364787,-18.62075901244195,-19.776076101481237,9.774967767248855,4.060005187988281,1.819156006564512,16.36949920654297,5.722114037508646,27.01688437557729,11.045806622025808,21.69319179106013,-18.969596336240258,95.90423325814864,28.280117941320427,5.323692584517161,8,-8.869998931884766,-11.05999755859375,-17.44999885559082,-20.65999984741211,4.3899993896484375,0,0.07769840025982178,-1.4630668394837987,105.8499984741211,1.1610777431296837,92.44000244140624,-1.044838876325306,92.91000366210938,0.07769840025982178
1763,2014-08-12,109.12000274658205,110.4800033569336,107.61000061035156,108.66000366210938,602700.0,-0.00018322011341598277,-1.2421851018492303,0.15231774695140207,81.08195009927846,65.28366766474383,-13.38882186909052,-16.73055176232168,-18.16993983932727,-19.733426286291703,11.799024081576178,2.8700027465820312,2.7738059233611523,15.42200241088868,2.5767595645018133,28.267245257275547,8.999380987695247,21.844623834082114,-16.975639632303754,92.97883109184623,25.66272385442646,6.422621423193435,8,-8.565002441406264,-10.755001068115249,-17.43000221252443,-20.640003204345717,2.519996643066392,1,0.07267228835754547,-1.280898467051136,109.13999938964844,-1.4630668394837987,105.8499984741211,1.1610777431296837,92.44000244140624,0.07267228835754547
1764,2014-08-13,111.68000030517578,111.86000061035156,109.1500015258789,110.33999633789062,615400.0,0.023460387593088772,2.1882256320038773,2.9130579005853843,81.51897835666733,68.1456795073036,-14.741506857898386,-18.605493340431906,-20.291433220025823,-22.262201021818413,13.957288088270145,2.739997863769517,3.4929968352684853,16.94150009155274,1.880548799960735,32.002451383144745,9.411024445756738,24.471975737348743,-17.335360361778854,99.11198684146144,32.78473627520863,7.530475645796005,8,-10.435001373291016,-12.625,-19.989999771118164,-23.200000762939453,0.779998779296875,2,0.022474947433485326,-1.2421851018492303,109.12000274658205,-1.280898467051136,109.13999938964844,-1.4630668394837987,105.8499984741211,0.022474947433485326
1765,2014-08-14,111.5,112.4000015258789,110.33999633789062,112.3499984741211,317500.0,-0.001611750579189719,3.33683213003638,-0.63432534147133,84.40366490863975,71.87763211348023,-12.944140244713651,-17.38570289098986,-19.663400257280443,-22.017058800992004,15.063356198310354,2.0600051879882812,4.4738899602699576,15.535499954223638,-0.8039601633229694,31.874960071770246,7.365769895450342,23.705230012996935,-14.703209563229422,92.58036963238033,23.659464964692404,8.169730058773302,8,-9.744998931884766,-12.174999237060547,-19.809999465942383,-23.020000457763672,-0.6200027465820455,3,0.029865487274033153,2.1882256320038773,111.68000030517578,-1.2421851018492303,109.12000274658205,-1.280898467051136,109.13999938964844,0.029865487274033153
1766,2014-08-15,109.87999725341795,112.38999938964844,109.12999725341795,112.08000183105469,589200.0,-0.014529172615085573,1.312058502852917,2.588245325865506,79.43261120541953,74.37152590376702,-9.452456024258865,-14.908420328294426,-17.70650146439614,-20.33476527504395,16.04000125183129,3.260002136230483,5.034092213639212,12.88599739074705,-4.257606737278863,30.029601518772964,4.314195326734094,21.457799454760007,-10.586693042390038,61.5266702542274,-6.118367317691977,8.571802064012955,8,-8.12499618530272,-10.554996490478501,-17.8674964904785,-21.399997711181626,1.040000915527358,4,0.022570107562106534,3.33683213003638,111.5,2.1882256320038773,111.68000030517578,-1.2421851018492303,109.12000274658205,0.022570107562106534
1767,2014-08-18,111.4800033569336,111.51000213623048,110.19000244140624,111.20999908447266,503600.0,0.014561395554329337,6.99995376150131,-0.12272895938742946,82.12833093467111,77.53198560550001,-9.161115567832653,-15.561780689811883,-18.95148807430195,-21.912202095733804,17.112168560038736,1.6300048828125284,5.930480994888441,13.378503417968744,-4.525429257314244,31.282436093251732,4.42653708032725,22.33046975561024,-10.08962757552952,80.79336131308385,10.164108541733583,8.951966337641498,8,-9.72500228881836,-12.15500259399414,-19.422502517700195,-23.000003814697266,1.9099960327148438,0,0.017581620249841334,1.312058502852917,109.87999725341795,3.33683213003638,111.5,2.1882256320038773,111.68000030517578,0.017581620249841334
1768,2014-08-19,114.0199966430664,114.20999908447266,110.73999786376952,111.6999969482422,509100.0,0.022784295027336254,1.5703669167408518,8.592455495902744,81.78628592538473,79.08277161981917,-9.27808046746803,-17.041999303824582,-21.107686670307658,-24.392113296004496,18.68787323768112,3.470001220703139,7.1976095106656,14.690996932983396,-4.067170289397325,33.449164155364116,5.3119133217930425,24.07008054417375,-10.868080742546354,96.25979580864045,27.131482523563605,9.37908361119036,8,-11.119998931884766,-13.789997100830078,-21.684995651245117,-25.539997100830078,-3.399993896484361,1,-0.004297473059076129,6.99995376150131,111.4800033569336,1.312058502852917,109.87999725341795,3.33683213003638,111.5,-0.004297473059076129
1769,2014-08-20,113.2699966430664,113.91999816894531,112.02999877929688,113.4000015258789,336100.0,-0.006577793563245171,2.2307732436062966,-0.056036594790307065,84.03801243658735,81.68154180902197,-5.9634135870732905,-15.234870192253013,-20.014991431973755,-23.610850876973387,20.635352351225766,1.9899978637695312,8.314594423689272,12.773997116088864,-6.421119656277213,31.96911388845494,3.1764387299058257,22.371555502271903,-8.127625769434886,81.49602160259283,10.513461964910036,9.597558386183037,8,-6.029998779296875,-13.039997100830078,-20.934995651245117,-24.789997100830078,-1.9499969482421875,2,-0.014390370810677955,1.5703669167408518,114.0199966430664,6.99995376150131,111.4800033569336,1.312058502852917,109.87999725341795,-0.014390370810677955
1770,2014-08-21,114.2300033569336,114.94000244140624,112.30999755859376,112.8000030517578,481000.0,0.008475383970323103,-1.1825664403184726,-10.999589201878043,87.01341095997074,82.53499095551034,-3.91965133435491,-15.204721794411057,-20.572494964440494,-24.515013862580403,23.36056886019685,2.6300048828124716,9.751914163625003,12.610503768920893,-7.056243885003056,32.27725142284484,2.7771299419589184,22.443877595882867,-7.455459405350666,87.77971685910869,12.22275794679247,9.833373826961976,8,-3.835002899169922,-13.635002136230469,-22.032503128051758,-25.750003814697266,-5.030006408691392,3,-0.015495090785651255,2.2307732436062966,113.2699966430664,1.5703669167408518,114.0199966430664,6.99995376150131,111.4800033569336,-0.015495090785651255
1771,2014-08-22,113.5500030517578,113.91999816894531,111.20999908447266,113.4499969482422,397100.0,-0.005952904536394077,5.452406902815622,0.06993432319813557,84.27991873330419,82.85368483999147,-2.2714035423107504,-13.396160271295031,-19.45735647605251,-23.796288818833844,26.033610313630025,3.0200042724609375,11.019900235494205,10.778003311157207,-8.846568211466078,30.40257483378049,0.9657175498455643,20.59028907246885,-5.142367402210212,70.73685495476974,-5.4681266095925025,9.812285761311646,8,-2.275001525878892,-12.405002593994126,-22.12500190734862,-25.07000350952147,-4.900001525878892,4,-0.02351392097385341,-1.1825664403184726,114.2300033569336,2.2307732436062966,113.2699966430664,1.5703669167408518,114.0199966430664,-0.02351392097385341
1772,2014-08-25,113.5,114.8000030517578,112.1999969482422,114.8000030517578,258500.0,-0.0004403615183964371,3.0000000000000435,-12.999237107113714,86.86410219875332,83.49614618437758,-1.7186263769261956,-12.251032915347906,-18.97059460811778,-23.69963478385307,28.8507185730575,2.6000061035155966,12.673203382211454,9.63400039672851,-9.811601590092039,29.07960238354906,-0.08880059668176443,19.356801390138784,-3.785890992080681,65.71426495405144,-13.912402944355037,9.722800993410273,8,-1.4650001525879048,-11.924999237060547,-22.747499465942383,-25.020000457763672,-2.779998779296875,0,-0.022731293665680052,5.452406902815622,113.5500030517578,-1.1825664403184726,114.2300033569336,2.2307732436062966,113.2699966430664,-0.022731293665680052
1773,2014-08-26,114.68000030517578,115.51000213623048,113.12999725341795,113.94000244140624,653500.0,0.0103964784596986,-1.0169462485169607,-0.5692277897109225,87.13748343515832,84.12042452643212,-2.2652113998899495,-12.186917527441707,-19.679836146629356,-24.785411568601575,31.630374557341867,2.3800048828125284,12.642026483642766,9.627500534057617,-9.390984422048632,28.645985490163866,0.11825805600449257,19.136743012110742,-3.920712610559079,80.69764553503282,0.14808387851351767,9.509242478053125,8,-2.3600006103515625,-12.514999389648438,-24.287500381469727,-26.200000762939453,-3.5999984741210938,1,-0.011248699965944464,3.0000000000000435,113.5,5.452406902815622,113.5500030517578,-1.1825664403184726,114.2300033569336,-0.011248699965944464
1774,2014-08-27,114.58999633789062,115.4000015258789,113.51000213623048,114.5,373300.0,-0.0007848270582982986,1.21051692291217,0.12161702390893955,88.28203909687825,84.55135499179195,-1.9210318950722183,-11.048839001140095,-19.153611936879358,-24.539916076128947,33.85216910188983,1.8899993896484233,12.193056706781633,8.512496566772455,-10.225941366548923,27.250934500093834,-0.8567223998882412,17.88171553343315,-2.8805657549511636,78.60453150227968,-6.381672875813848,9.369218966660691,8,-2.2699966430664062,-12.124996185302734,-24.19749641418457,-26.109996795654297,-3.0699996948242188,2,-0.03464520218328915,-1.0169462485169607,114.68000030517578,3.0000000000000435,113.5,5.452406902815622,113.5500030517578,-0.03464520218328915
1775,2014-08-28,114.68000030517578,114.9800033569336,113.18000030517578,113.18000030517578,320900.0,0.0007854434956064971,-1.4000040690104167,16.66734486266531,78.28312893810275,84.42363473986786,-1.690264829999336,-9.899527916227356,-18.807672016220977,-24.39344881520239,36.13199786590326,1.8000030517578125,11.787187998762192,7.493500518798825,-10.470908221446223,25.457909259043873,-1.4887038513237059,16.475704888921356,-2.21045541157811,80.69764553503282,-4.3923282698434605,8.982204370122526,8,-1.8299980163574219,-12.044998168945312,-24.072500228881836,-26.200000762939453,-2.5699996948242188,3,-0.02929892397462719,1.21051692291217,114.58999633789062,-1.0169462485169607,114.68000030517578,3.0000000000000435,113.5,-0.02929892397462719
1776,2014-08-29,114.9499969482422,116.62999725341795,113.9800033569336,116.0199966430664,534500.0,0.002354348119532057,1.3144042244840328,-0.7133331298828031,73.07383720014208,83.41757988047574,-1.3024133947219099,-8.780698977793506,-18.688272174726862,-24.442802740442062,39.197939492854736,2.649993896484361,11.150549813700891,6.5959972381592,-10.093057827485481,23.28505230380388,-1.7485302946631407,14.94052477098154,-1.8723606061179652,62.07674515929629,-20.7511526405545,8.344527532822342,8,-1.264999389648466,-11.754997253417983,-24.342496871948256,-26.469997406005874,-4.1399993896484375,4,-0.05002174991434771,-1.4000040690104167,114.68000030517578,1.21051692291217,114.58999633789062,-1.0169462485169607,114.68000030517578,-0.05002174991434771
1777,2014-09-02,115.33000183105469,116.52999877929688,114.37000274658205,115.0999984741211,600800.0,0.0033058276894395444,-1.5562161698516364,-0.21495646965710782,73.97679371503804,82.54985852377055,-1.2056510456105372,-7.824449103554116,-18.679331588696954,-24.69862756217549,42.271339684184916,2.1599960327148295,10.457820874746332,5.873001861572263,-9.481043864800881,21.227047587945407,-1.8040210016143021,13.550024724758828,-2.1500015258789062,62.8572736467638,-17.914675216772125,7.677022863186569,9,-1.410003662109375,-12.135002136230469,-24.73000144958496,-26.85000228881836,-1.5800018310546875,1,-0.05792075088112125,1.3144042244840328,114.9499969482422,-1.4000040690104167,114.68000030517578,1.21051692291217,114.58999633789062,-0.05792075088112125
1778,2014-09-03,117.30999755859376,117.87000274658205,115.58000183105469,116.2699966430664,899500.0,0.01716808892832189,1.1203601337962603,4.521677115467604,72.75662513576538,81.29637104590144,-2.9836438505639364,-8.261405414798276,-20.294481726607202,-26.47796006027292,45.58902828592779,2.540000915527358,10.108341554074869,6.60449752807618,-6.82994078355965,20.03893583971201,-0.11272162774173466,13.321716683894095,-3.4399978637695483,88.05959709009517,9.210662132601286,6.717219155817916,9,-2.7699966430664205,-13.059997558593764,-26.709997177124038,-28.829998016357436,-5.729995727539077,2,-0.05617591403153066,-1.5562161698516364,115.33000183105469,1.3144042244840328,114.9499969482422,-1.4000040690104167,114.68000030517578,-0.05617591403153066
1779,2014-09-04,117.31999969482422,118.9000015258789,117.11000061035156,117.5,697600.0,8.526243660900157e-05,-4.966684892488842,-0.17307706415287882,73.8524189831534,79.83403860403284,-2.635934096448608,-6.692009706720086,-19.895570959510053,-26.255345142243627,49.45735673539293,1.7900009155273438,9.510265930319306,5.393999862670896,-5.411253733356261,16.199253458698053,-0.008626935342675779,10.796626660684467,-2.9499969482421733,72.37759626106396,-4.5388311907369,5.4026267980135785,9,-2.2649993896484375,-12.555000305175781,-26.674999237060547,-28.84000015258789,-7.949996948242173,3,-0.05318784418684941,1.1203601337962603,117.30999755859376,-1.5562161698516364,115.33000183105469,1.3144042244840328,114.9499969482422,-0.05318784418684941
1780,2014-09-05,117.4499969482422,118.2699966430664,116.19000244140624,116.76000213623048,253900.0,0.0011080570555415115,-1.2732249094266546,-3.8332980121222398,85.34075423338226,79.95190921515265,-2.5268684852515975,-5.114472854062498,-19.542882639910474,-26.165415282562464,52.73746718564293,2.0799942016601705,8.753415094066384,4.273497390747082,-1.7808982915289988,10.327893073023162,1.2462995496090343,7.300695231885129,-2.173994445800787,70.52835127482297,-7.990475921472608,3.0271978411380425,9,-1.8999977111816548,-12.684997558593764,-26.069995880126967,-28.969997406005874,-8.399993896484403,4,-0.05048957394004039,-4.966684892488842,117.31999969482422,1.1203601337962603,117.30999755859376,-1.5562161698516364,115.33000183105469,-0.05048957394004039
1781,2014-09-08,117.31999969482422,118.11000061035156,116.51000213623048,116.98999786376952,187400.0,-0.0011068306240592518,-1.480630699897124,0.47826711927378524,81.60169299797036,79.36719708173233,-2.0180814128478914,-4.301661096467001,-18.958832120484146,-25.769146329495612,52.90845581761795,1.5999984741210795,7.980739378420267,3.570000076293951,-1.6821180424251168,8.822118195013019,0.9439410169344171,6.196059135653485,-1.3191973876953114,65.1213629841213,-12.568200655063151,2.626059059359536,9,-1.3050003051757812,-12.555000305175781,-25.724998474121094,-28.84000015258789,-9.290000915527344,0,-0.044408447818147234,-1.2732249094266546,117.4499969482422,-4.966684892488842,117.31999969482422,1.1203601337962603,117.30999755859376,-0.044408447818147234
1782,2014-09-09,117.62000274658205,118.61000061035156,116.62000274658205,117.08999633789062,612500.0,0.0025571347812667344,-1.7074918904891987,1.606071114810165,75.71427325815847,78.09795150651011,-1.8687179262410467,-4.146376607946237,-18.890582209675344,-25.80721191613395,52.993987600568595,1.989997863769517,7.007772366536926,3.4460029602050923,-1.6044131088623317,8.496419029272516,0.9207949256713874,5.971210994738797,-1.4300003051758097,61.445816356780355,-13.320760519194437,2.5252080345337093,9,-1.5800018310547017,-12.615001678466811,-25.87250137329103,-29.140003204345717,-11.45999908447267,1,-0.05789835936886323,-1.480630699897124,117.31999969482422,-1.2732249094266546,117.4499969482422,-4.966684892488842,117.31999969482422,-0.05789835936886323
1783,2014-09-10,117.0500030517578,118.0,115.25,117.20999908447266,796600.0,-0.004846111898605732,2.1609234209545525,-0.30187565676778566,77.71259619224651,76.92356896155104,-1.0361402355543277,-3.111340061188102,-18.000362197991777,-25.00004046440874,52.72291609236582,2.75,6.196125712802456,2.4795032501220504,-2.125782047583911,7.084788547828012,0.17686060126906966,4.782145898975031,1.849998474121108,49.31513148681121,-23.584006346710467,2.3026426488529843,9,-1.0100021362304545,-12.045001983642564,-25.15250205993651,-28.57000350952147,-11.110000610351562,2,-0.028193105217593106,-1.7074918904891987,117.62000274658205,-1.480630699897124,117.31999969482422,-1.2732249094266546,117.4499969482422,-0.028193105217593106
1784,2014-09-11,114.19000244140624,117.02999877929688,113.5,115.72000122070312,771000.0,-0.02443400714040911,-1.426112946358345,9.562729483571792,49.77063718503617,73.75551432232142,1.9681235853093568,-0.05655440552196467,-14.86514808368726,-21.898888506865774,51.926640675773484,3.5500030517577983,5.243869342326747,-0.505997467041027,-4.9121148786674524,3.9001199445853985,-2.709056172854247,1.6970612387721928,4.636999053955094,13.502981584942791,-55.13802472264854,2.2030587058132163,9,2.0099983215332173,-9.185001373291001,-22.207500457763658,-25.20000076293944,-9.92000579833983,3,-0.0228566472944145,2.1609234209545525,117.0500030517578,-1.7074918904891987,117.62000274658205,-1.480630699897124,117.31999969482422,-0.0228566472944145
1785,2014-09-12,114.83000183105469,115.61000061035156,113.45999908447266,113.63999938964844,434000.0,0.005604688466285479,-1.7741900552268632,-0.7777799940161492,57.373258117650806,72.01100553537793,1.5104829684509866,-0.45775643960419643,-15.20231560222605,-22.300189042916628,51.01077571249597,2.1500015258789062,4.148687734188158,-0.03249816894530966,-4.173817080511469,4.10882074262085,-2.1031576247283965,2.038161286837777,3.7839196044921835,26.60198719743534,-40.04827128838066,2.0706594557830806,9,1.3499984741210938,-9.585002899169922,-22.850000381469727,-25.220001220703125,-7.870002746582031,4,-0.04754854129938746,-1.426112946358345,114.19000244140624,2.1609234209545525,117.0500030517578,-1.7074918904891987,117.62000274658205,-0.04754854129938746
1786,2014-09-15,112.36000061035156,115.08000183105469,111.45999908447266,114.83000183105469,579000.0,-0.021510068634651325,1.4377112853341005,-2.075627019541468,44.86487043783082,68.77634739346601,3.994524026630714,2.326866383380491,-12.468704259939841,-19.61955531981056,50.23840575275334,3.6200027465820312,2.9344524369150804,-2.626499557495123,-6.256625836221559,1.0036267212313135,-4.441562696858341,-0.8114364181319047,5.944685484130858,12.587431242097177,-51.94305365081609,1.8150631393632175,9,2.8199996948242188,-2.7750015258789062,-20.297500610351562,-22.75,-2.0200042724609375,0,-0.029458860276019072,-1.7741900552268632,114.83000183105469,-1.426112946358345,114.19000244140624,2.1609234209545525,117.0500030517578,-0.029458860276019072
1787,2014-09-16,113.44000244140624,113.88999938964844,111.38999938964844,112.18000030517578,338100.0,0.009611977796261995,1.3148190664570933,-0.5101220702521657,44.36364998304192,65.62157237649674,2.925924042787315,1.4769559190840909,-13.205859084840071,-20.52521417288655,49.41265196115343,2.5,2.533150402910266,-1.6444976806640739,-4.969005885212155,1.6800105238840075,-3.3067517829381217,0.017756421609973927,4.317108692275397,31.013659038811586,-30.17172163350045,1.662254102274042,9,1.704998016357436,-1.0650024414062358,-14.750001907348619,-17.975002288818345,-6.590003967285142,1,-0.047690440282771696,1.4377112853341005,112.36000061035156,-1.7741900552268632,114.83000183105469,-1.426112946358345,114.19000244140624,-0.047690440282771696
1788,2014-09-17,113.52999877929688,114.86000061035156,113.08999633789062,113.95999908447266,204200.0,0.0007933386455727387,-1.7022858973238986,-0.3412695048773585,45.181829279119356,62.435951298270744,2.506983113714753,1.4212354444725008,-12.819810843379173,-20.40536254555846,48.25692702425994,1.7700042724609375,2.2900297641492386,-1.530001449584958,-4.894521816827719,1.8345189176578032,-3.2122616332063387,0.15225873403642254,3.5904011799814413,37.943255695668284,-20.169631744796717,1.6822601836213802,9,1.470001220703125,-0.2749977111816406,-14.354997634887695,-17.044998168945312,-6.129997253417969,2,-0.06491671977831004,1.3148190664570933,113.44000244140624,1.4377112853341005,112.36000061035156,-1.7741900552268632,114.83000183105469,-0.06491671977831004
1789,2014-09-18,111.63999938964844,114.94000244140624,110.98999786376952,113.72000122070312,476700.0,-0.016647576939753272,-1.3372774386940465,4.837210127570483,38.12499217688765,57.18975551421578,3.9186292512761156,3.354863912789085,-10.5026650348059,-18.31740882419041,46.69588195794104,3.9500045776367188,1.934151973447257,-3.3385009765625,-6.95511281154306,0.27811085841806005,-5.146806894052787,-1.5301950590722129,4.907360512666884,14.069288732778404,-39.48539535719341,1.808305917490282,9,3.1599998474121094,2.375,-12.179998397827148,-14.869998931884766,0.5200042724609375,3,-0.051056941771810194,-1.7022858973238986,113.52999877929688,1.3148190664570933,113.44000244140624,1.4377112853341005,112.36000061035156,-0.051056941771810194
1790,2014-09-19,112.45999908447266,112.83000183105469,111.33000183105469,111.87000274658205,359000.0,0.007345034927510596,1.2556359923361977,-0.28365183582143616,40.67416423830916,52.64225231869788,2.588577002242161,2.5249145859235966,-10.85203746966073,-18.939542136423114,44.90633506773702,1.5,1.456726544711188,-2.4300010681152315,-6.20681093639439,1.3468088001639273,-4.318406002254804,-0.5415961339756592,3.4204773732171674,35.94131527649556,-15.852325688104422,1.8884049341395774,9,2.3400001525878906,1.5550003051757812,-12.309999465942383,-15.0,-2.7299957275390625,4,-0.07282591595305321,-1.3372774386940465,111.63999938964844,-1.7022858973238986,113.52999877929688,1.3148190664570933,113.44000244140624,-0.07282591595305321
1791,2014-09-22,110.87999725341795,113.72000122070312,110.58999633789062,112.69000244140624,485200.0,-0.014049456197024357,-1.6192432556669947,-3.06782444524913,34.70788323824121,48.08598676092929,3.530238580456384,4.105100760795935,-8.802327545210105,-17.254596288424153,43.66388208091128,3.1300048828125,0.8863155121945709,-3.876502609252938,-8.023371439012067,0.2703662205061903,-5.949937024132495,-1.803068194373381,4.413621773001438,6.666678359208625,-41.921150076558284,2.0734344148795616,9,3.415000915527358,3.135002136230483,-10.33999633789061,-13.149997711181626,4.670005798339844,0,-0.035353519715427884,1.2556359923361977,112.45999908447266,-1.3372774386940465,111.63999938964844,-1.7022858973238986,113.52999877929688,-0.035353519715427884
1792,2014-09-23,110.91999816894531,111.81999969482422,110.0,110.27999877929688,535000.0,0.00036075862660722713,-2.0333405388909376,-0.3535898095185908,24.662969546556397,42.191583800297046,2.7266294649522678,4.070604128343206,-8.392130264174597,-17.126881673030454,42.11602769821624,1.8199996948242188,0.14676884008753177,-3.7075016021728544,-8.167631599145167,0.7526283947994585,-5.937566600659011,-1.477436603686698,3.715113681080055,18.623435511570783,-23.93993358701433,2.2300649984861534,9,2.595001220703125,3.5300025939941406,-10.379997253417969,-12.674999237060547,2.8400039672851705,1,-0.005229010463661088,-1.6192432556669947,110.87999725341795,1.2556359923361977,112.45999908447266,-1.3372774386940465,111.63999938964844,-0.005229010463661088
1793,2014-09-24,113.38999938964844,114.05999755859376,110.70999908447266,111.19000244140624,373700.0,0.02226831285140296,-1.1202497416632151,3.4374985098824817,36.960848093031125,40.76827390118538,-0.3544112035189215,1.5800120957532897,-10.350415756143292,-19.408311673491255,40.640970858911125,3.349998474121108,-0.4689255296129886,-1.1730003356933594,-5.6671147047893555,3.321114033402637,-3.4200575202413575,1.0740568488546387,-3.3899993896484375,68.62343551157093,28.59906269368662,2.247057184547996,9,-0.5849990844726562,1.0600013732910156,-12.849998474121094,-15.055000305175781,1.8099975585937642,2,-0.05767705221563302,-2.0333405388909376,110.91999816894531,-1.6192432556669947,110.87999725341795,1.2556359923361977,112.45999908447266,-0.05767705221563302
1794,2014-09-25,110.62000274658205,113.62000274658205,109.87999725341795,112.69000244140624,619400.0,-0.024428932515888735,-1.1070390086545003,-0.9409102573883663,30.71712435138305,37.806481260488965,2.0740324779491317,4.255519734058154,-7.100011992247161,-16.45355812222462,38.94869225554303,3.740005493164091,-1.088663314275621,-3.7444972991943217,-8.57193004229724,1.082935443908596,-6.158213670745781,-1.3307809276428628,3.4399948120117188,17.703479405199865,-17.699684849741388,2.413716371551462,9,1.8599967956542827,3.769996643066392,-9.055004119873061,-10.820003509521499,25.52999114990233,3,-0.02910867059079536,-1.1202497416632151,113.38999938964844,-2.0333405388909376,110.91999816894531,-1.6192432556669947,110.87999725341795,-0.02910867059079536
1795,2014-09-26,111.31999969482422,112.13999938964844,110.11000061035156,110.58999633789062,364800.0,0.006327941880871046,-1.4023727941276054,-0.35265867852970606,33.5886203482811,36.55356458387232,0.9205915996737559,3.4687373193976754,-7.176157346424105,-16.90489119771165,37.34270037405628,2.029998779296875,-1.71791232662855,-2.876500320434573,-7.888054748728095,2.1350541078589487,-5.382277534581334,-0.37072310628781224,2.7399978637695455,34.44981665726692,2.689899777924243,2.5057772141467614,9,1.0900001525878764,3.0699996948242188,-7.585000991821289,-11.520000457763672,24.920005798339844,4,0.007545849529176918,-1.1070390086545003,110.62000274658205,-1.1202497416632151,113.38999938964844,-2.0333405388909376,110.91999816894531,0.007545849529176918
1796,2014-09-29,109.1999969482422,109.9000015258789,107.08999633789062,108.5500030517578,478900.0,-0.019044221634871072,1.741464394971306,0.890398503391446,29.054710354379736,34.85257129179875,2.8443192916140134,5.4134264701963986,-4.518544673509368,-14.53453156142281,34.906189142271124,4.230003356933594,-1.9909979712843722,-4.709003067016582,-10.17745093229449,0.7594447982613275,-7.443226999655536,-1.974779134377627,4.776400604248053,30.272600298608243,2.1740716381302043,2.734223932638957,9,1.8150024414062358,3.795001983642564,-3.7049961090088033,-9.034996032714858,30.1800079345703,0,0.004853538676769409,-1.4023727941276054,111.31999969482422,-1.1070390086545003,110.62000274658205,-1.1202497416632151,113.38999938964844,0.004853538676769409
1797,2014-09-30,108.6500015258789,110.33000183105469,107.9499969482422,109.1999969482422,454000.0,-0.005036588257634977,-1.4410249187178161,-0.846154749049236,29.083655499301884,33.06388531626347,2.9540483852453434,5.731152624713545,-3.4275355139597963,-13.721104015664409,32.396077652349106,2.380004882812486,-2.4444229279125977,-4.924998474121097,-10.826832774340986,0.9768358260987924,-7.875915624231041,-1.974081324011152,5.050939978027358,22.381706094319835,-2.907772212340756,2.9509171501099414,9,2.3649978637695312,4.344997406005859,-2.440000534057617,-8.485000610351562,27.829994201660156,1,0.06350668595467446,1.741464394971306,109.1999969482422,-1.4023727941276054,111.31999969482422,-1.1070390086545003,110.62000274658205,0.06350668595467446
1798,2014-10-01,110.72000122070312,111.12000274658205,107.68000030517578,108.2300033569336,701100.0,0.019051998764410216,1.0911863125453554,-4.527306523880086,41.0056961419535,33.38396353460413,0.49565617047147725,3.3119378627878717,-4.925826652288308,-15.53387715074905,29.632201194359848,3.440002441406264,-2.540783418405965,-2.525498962402338,-8.28341776020389,3.232419835399213,-5.404458361303114,0.3534604364984375,2.7165024765625105,55.5896067419011,27.61913687862975,2.878959398900775,10,-0.1450042724609375,2.2749977111816406,-3.9150009155273438,-10.555000305175781,23.94000244140625,2,0.027456655364983096,-1.4410249187178161,108.6500015258789,1.741464394971306,109.1999969482422,-1.4023727941276054,111.31999969482422,0.027456655364983096
1799,2014-10-02,111.08000183105469,111.70999908447266,107.44000244140624,110.27999877929688,926700.0,0.003251450563425795,3.145632721993436,0.3212866418072795,40.13676727089135,33.32425276044659,0.05349137878755528,2.593450400226317,-4.712977489829996,-15.664998393518317,26.633823872826113,4.2699966430664205,-2.718853362753663,-1.8534984588623047,-7.352219752602693,3.6452228348780835,-4.602859105732492,0.8958621880078823,2.102641571835946,79.00996201923512,48.765150271328764,2.749360646870191,10,-0.5050048828125,1.9149971008300781,-3.8375015258789062,-10.630001068115234,23.669998168945312,3,0.037090340738864525,1.0911863125453554,110.72000122070312,-1.4410249187178161,108.6500015258789,1.741464394971306,109.1999969482422,0.037090340738864525
1800,2014-10-03,111.5199966430664,114.56999969482422,111.44000244140624,112.37999725341795,503600.0,0.003961062340284371,-5.137315620979422,-1.0749966621526077,47.52648835078704,34.74854221739613,-0.5966045285635744,1.7775522314145746,-4.622194284146929,-15.867878574422463,24.34483348573348,3.4899978637695312,-2.9263065774386803,-1.1170036315917997,-6.215232440205341,3.9812251770217415,-3.666118035898563,1.4321107727149638,-4.430000305175781,59.22457643109732,25.641365844880333,2.5491144043067693,10,-0.6899986267089844,1.4750022888183594,-4.127496719360352,-11.069995880126953,25.019996643066378,4,0.22085722735671642,3.145632721993436,111.08000183105469,1.0911863125453554,110.72000122070312,-1.4410249187178161,108.6500015258789,0.22085722735671642
1801,2014-10-06,112.11000061035156,113.9499969482422,110.73999786376952,113.0,343600.0,0.005290566580391287,1.3010801498536981,1.0348822767516717,45.96724494026033,37.11568392780768,-1.1105726211913662,0.8192169520351626,-4.623000993720581,-16.20710596298194,21.82170025873413,3.2099990844726847,-2.866323596851288,-0.26649971008301065,-4.865166364269143,4.332166944103122,-2.565833037176077,2.0328336170100556,-4.870404205322259,65.49789576295588,30.284718158183644,2.2993333270930636,10,-1.2800025939941406,0.8849983215332031,-4.367498397827148,-11.229999542236328,22.81999206542966,0,0.21523507939919218,-5.137315620979422,111.5199966430664,3.145632721993436,111.08000183105469,1.0911863125453554,110.72000122070312,0.21523507939919218
1802,2014-10-07,110.80999755859376,112.8499984741211,110.4800033569336,111.30999755859376,512200.0,-0.011595781327984112,-3.086239328606469,0.5617981380835634,42.31637940770029,37.710742962770915,0.19242104776002122,1.6684129382008592,-2.772865422374238,-14.650003192493145,19.025610257774886,2.3699951171875,-2.939052944935881,-1.2260025024413892,-5.148744451890778,2.6967394470079995,-3.1873734771660764,0.735368472283298,-3.4237930877685585,47.26502686339771,11.885070819802067,1.9613709747246935,10,0.020000457763657664,2.1850013732910014,-2.36999893188478,-9.36999893188478,24.6699981689453,1,0.25782878759754135,1.3010801498536981,112.11000061035156,-5.137315620979422,111.5199966430664,3.145632721993436,111.08000183105469,0.25782878759754135
1803,2014-10-08,113.75,113.87000274658205,109.5,110.97000122070312,632900.0,0.026531924069862267,1.8940374597688776,-5.55999755859375,55.62666829427085,40.47847006753623,-3.0074058850172776,-1.6142574205765499,-5.095630124076251,-17.309367613870123,17.01648496452212,4.3700027465820455,-2.699410252348585,1.87900009155274,-1.3766222421008365,5.134622425206317,0.2511889247259518,3.5068112583795283,-6.220119624694817,88.49929858765195,48.34073597778104,1.6278111668267872,10,-2.920001983642578,-0.7550010681152344,-5.192501068115234,-12.310001373291016,18.470001220703125,2,0.19982413826407974,-3.086239328606469,110.80999755859376,1.3010801498536981,112.11000061035156,-5.137315620979422,111.5199966430664,0.19982413826407974
1804,2014-10-09,111.58000183105469,113.80999755859376,111.4000015258789,113.0199966430664,607100.0,-0.01907690697973896,-1.6777801796303282,-0.5179839727756738,47.81095193974523,42.05872913325447,-0.7676362957473941,0.3691045575080665,-2.4221107312262404,-14.853491728817602,15.847279851736081,2.409996032714858,-2.378842426324141,-0.16049804687500568,-3.228565042504897,2.9075689487548857,-1.6945315446899514,1.37353545093994,-3.909319069359128,41.02567961055475,0.3198802775566776,1.5340334978149464,10,-0.7500038146972656,1.4149971008300781,-2.1850013732910156,-9.520000457763672,23.039993286132812,3,0.20684711823181834,1.8940374597688776,113.75,-3.086239328606469,110.80999755859376,1.3010801498536981,112.11000061035156,0.20684711823181834
1805,2014-10-10,109.37000274658205,112.44000244140624,108.83999633789062,111.3499984741211,912000.0,-0.01980640839044656,-1.368418410881886,1.3750019868286407,46.35794785806458,43.98131107810834,1.270246826386071,2.2652199701855693,0.3273688880664736,-12.31135924634259,14.228584435188951,3.600006103515611,-2.452901498686103,-2.097497177124012,-4.9737363702807755,0.7787420160327514,-3.5356167737023867,-0.6593775805456374,-1.5613336462239147,10.371944136714205,-33.208649957970806,1.4381195965783802,10,1.634998321533189,3.4799957275390483,0.5399971008300639,-6.795001983642592,24.34000396728517,4,0.2320562916344182,-1.6777801796303282,111.58000183105469,1.8940374597688776,113.75,-3.086239328606469,110.80999755859376,0.2320562916344182
1806,2014-10-13,109.0500030517578,111.36000061035156,107.81999969482422,109.13999938964844,446200.0,-0.0029258451749856196,-1.77646798350856,0.045452793982791236,45.549748676566566,45.810876986693295,1.75085329390852,2.4501488138850647,1.2232677914465455,-11.663782646754527,13.379096218886033,3.5400009155273438,-2.1551342534938556,-2.251996994018569,-5.288459650865235,0.7844656628280973,-3.770228322441895,-0.7337656655952429,5.5199966430664205,20.33062374367237,-25.316041964755925,1.5182313284233317,10,1.954998016357436,3.7999954223632955,1.107496261596694,-6.475002288818345,26.4499969482422,0,0.2520861023848626,-1.368418410881886,109.37000274658205,-1.6777801796303282,111.58000183105469,1.8940374597688776,113.75,0.2520861023848626
1807,2014-10-14,108.02999877929688,110.83000183105469,106.61000061035156,109.77999877929688,462200.0,-0.009353546482495756,1.1922049509737866,19.44523567310646,36.298565236792065,45.28786244167536,2.987867527142356,3.208573202013767,2.7653552586215966,-10.370700352526171,12.677296839321176,4.220001220703125,-1.9834939677416088,-3.0015010833740234,-6.19580628015747,0.19280411340942294,-4.598653681765754,-1.4043484849822931,6.405000915527339,19.55919767377093,-22.223475456839076,1.5971525983917247,10,2.5600013732910156,4.5800018310546875,2.3600006103515625,-5.454998016357422,27.290008544921903,1,0.2490048523599495,-1.77646798350856,109.0500030517578,-1.368418410881886,109.37000274658205,-1.6777801796303282,111.58000183105469,0.2490048523599495
1808,2014-10-15,106.16000366210938,109.56999969482422,102.44000244140624,106.66000366210938,1043500.0,-0.017309961476606683,1.2563310775084728,0.2857142857142857,38.04930323497022,45.055921993239686,4.629885526663514,4.7412005690031265,5.176449564843779,-8.234930395775933,12.083197943533808,7.129997253417983,-1.5422573299223075,-4.502996444702148,-8.151793478557124,-0.8541994108471727,-6.327394961629636,-2.6785979277746605,7.961996069335939,32.717702886958804,-11.610540565510803,1.824398516927488,10,2.3449974060058594,4.05999755859375,4.362497329711914,-3.585002899169922,29.819992065429688,2,0.2761868034476582,1.1922049509737866,108.02999877929688,-1.77646798350856,109.0500030517578,-1.368418410881886,109.37000274658205,0.2761868034476582
1809,2014-10-16,105.94000244140624,107.19000244140624,103.0999984741211,103.5999984741211,817300.0,-0.0020723550594757834,-1.4491012629602387,-4.680007934570284,35.20352815426983,43.68670419362665,4.519361453218238,4.756126247331849,5.927773983142558,-7.747895138809071,12.4393587223348,4.090003967285142,-1.0472232050563264,-4.437997817993178,-8.61734176326145,-0.25865387272490636,-6.527669790627314,-2.3483258453590423,7.48107745263674,35.0,-10.140840081301,2.089671972634134,10,2.254997253417983,3.7949981689453267,4.582498550415053,-3.3650016784667827,32.77000427246098,3,0.24806492518094814,1.2563310775084728,106.16000366210938,1.1922049509737866,108.02999877929688,-1.77646798350856,109.0500030517578,0.24806492518094814
1810,2014-10-17,104.2699966430664,107.72000122070312,103.5999984741211,107.27999877929688,508000.0,-0.015763694165133568,1.1182495180153411,-1.286323518383883,36.0970124880212,42.590011698933424,5.646604230623865,6.093515433730573,8.135803961408698,-5.785601615537701,12.733477188748804,4.120002746582031,-1.0500832970886478,-5.698503494262695,-10.567028228794669,-0.8299787597307215,-8.132765861528682,-3.2642411269967084,8.492218603818358,20.5156342748055,-25.411005180854133,2.43426236726599,10,3.8850059509277344,4.7550048828125,6.3325042724609375,-1.6949958801269531,35.730003356933594,4,0.29107125204975515,-1.4491012629602387,105.94000244140624,1.2563310775084728,106.16000366210938,1.1922049509737866,108.02999877929688,0.29107125204975515
1811,2014-10-20,106.95999908447266,107.66000366210938,103.37000274658205,103.9800033569336,400900.0,0.025798432224128476,-1.042859063182339,-0.9900311005330433,45.74735390312247,42.97123108731367,2.401827129888872,3.262024549593022,5.593866262364315,-8.252685759902775,12.748640531987537,4.2900009155273295,-1.012848880761183,-2.8125011444091825,-7.839563999150826,2.214561710332461,-5.326032571780004,-0.2989697170383607,5.18288339408339,53.87362302604187,4.7634556533436125,2.5135314273708227,10,1.1950035095214844,1.8000030517578125,3.752500534057617,-4.384998321533203,33.659996032714844,0,0.25009356636464153,1.1182495180153411,104.2699966430664,-1.4491012629602387,105.94000244140624,1.2563310775084728,106.16000366210938,0.25009356636464153
1812,2014-10-21,110.33999633789062,110.4499969482422,107.44000244140624,107.5999984741211,375300.0,0.0316005729464206,1.0337807012343638,0.9194636886383304,49.10291609902504,42.246369732286354,-1.1754635514180336,-0.17249692751272505,2.2981995990091235,-11.347290514188543,12.636837899201348,3.4899978637695455,-1.1213187216436324,0.5964962005615178,-4.409341332734229,5.6023337338572645,-1.9064225660863627,3.0994149672093982,1.2207133384364397,98.62670804258731,48.25681189766662,2.5029187666478756,10,-2.214996337890625,-1.6499938964843892,2.0425033569335938,-7.764995574951172,30.720001220703125,1,0.2280225167405543,-1.042859063182339,106.95999908447266,1.1182495180153411,104.2699966430664,-1.4491012629602387,105.94000244140624,0.2280225167405543
1813,2014-10-22,106.8499984741211,110.56999969482422,106.7300033569336,110.43000030517578,253900.0,-0.03162949048033514,-1.010473462833587,-1.3065710299969093,41.29987154625606,41.522916355232,1.3777209681385472,2.9538648566789902,5.834357337031989,-7.569976722254296,11.832770195418368,3.839996337890625,-1.3523598717607683,-2.5665016174316406,-7.4215426043125206,2.2885393694492393,-4.994022110872081,-0.13898112399120066,4.163468768110718,50.20079500933503,3.3110068471879828,2.427520493440442,10,0.590003967285142,1.840003967285142,6.910001754760742,-4.274997711181641,34.090003967285156,2,0.2664483786304692,1.0337807012343638,110.33999633789062,-1.042859063182339,106.95999908447266,1.1182495180153411,104.2699966430664,0.2664483786304692
1814,2014-10-23,107.4000015258789,109.56999969482422,107.0,107.88999938964844,380900.0,0.005147431535911684,-2.9844928230514007,0.13687084166243996,41.56430620036365,40.99028950437634,0.19269388216685002,2.266461192597461,5.255327960346861,-7.841877165038468,11.379234601871872,2.720001220703125,-1.413099768861258,-1.8554985046386747,-6.755846217479373,3.0448492082020238,-4.305672361059024,0.5946753517816745,3.1699981689453125,55.97222899213528,10.203069275969497,2.4501738564203506,10,-0.5,1.2900009155273295,6.727499008178711,-4.825000762939453,32.40000152587888,3,0.26610794967981044,-1.010473462833587,106.8499984741211,1.0337807012343638,110.33999633789062,-1.042859063182339,106.95999908447266,0.26610794967981044
1815,2014-10-24,112.16000366210938,113.04000091552734,106.29000091552734,107.91000366210938,787700.0,0.04432031721231877,1.2462582926897385,-8.67350720124562,50.087448463580934,41.49447836960016,-4.615272191441065,-2.5585620940466924,0.5268155155843317,-12.291996758337831,10.866295335642533,6.75,-1.9114104547774389,2.8625034332275447,-2.1259545872704138,7.850961453725503,0.3682744229785726,5.356732443476517,-9.72000122070314,90.89971644209784,45.658723710482974,2.494229010248979,10,-4.420001983642578,-3.6550025939941406,2.247495651245117,-9.585002899169922,28.089996337890625,4,0.23671542604208318,-2.9844928230514007,107.4000015258789,-1.010473462833587,106.8499984741211,1.0337807012343638,110.33999633789062,0.23671542604208318
1816,2014-10-27,109.7300033569336,110.77999877929688,108.1500015258789,110.01000213623048,501400.0,-0.021665479902232776,1.8901194718088452,-0.06588206571691511,48.18305201874692,42.81497690092848,-2.3229533562260087,-0.09151096378883494,3.012943466322298,-9.613394797519902,11.642988059210046,4.010002136230469,-2.15959492399854,0.40600280761718466,-4.585904231879965,5.3979098471143345,-2.089950712131383,2.9019563273657525,-7.078000946044938,50.96299913194444,5.731086724439379,2.4959535197485736,10,-1.9900016784667969,-1.2250022888183594,4.677495956420898,-7.155002593994141,30.87000274658203,0,0.2758588874239172,1.2462582926897385,112.16000366210938,-2.9844928230514007,107.4000015258789,-1.010473462833587,106.8499984741211,0.2758588874239172
1817,2014-10-28,115.5500030517578,115.5999984741211,109.1999969482422,110.6999969482422,724300.0,0.05303927382461393,1.585860796601752,-17.3215258855576,52.760740360051166,44.44958102593747,-7.782471409203609,-5.658172649362655,-2.7337233180567893,-15.152098467098483,12.778091692553083,6.400001525878892,-2.0723836200764936,5.881002426147447,0.18161692083819503,11.580387931456698,3.0313096734928138,8.73069517880208,-12.690240670776362,99.46299210017358,57.23779772978845,2.849692752654629,10,-6.2000045776367045,-6.530002593994126,-1.3950042724609233,-12.975002288818345,23.660003662109418,1,0.21696227956134462,1.8901194718088452,109.7300033569336,1.2462582926897385,112.16000366210938,-2.9844928230514007,107.4000015258789,0.21696227956134462
1818,2014-10-29,113.76000213623048,116.0,112.25,115.36000061035156,786900.0,-0.015491136895301794,1.6041691501959008,-0.32989617744218874,53.382991474828835,46.469521394888474,-5.365251913850457,-3.8248469687916185,-0.9715615965095594,-13.092346308700186,13.705090397405534,3.75,-1.9708648660146082,3.93900146484377,-2.033987520436085,9.911990450123625,0.9525069722038495,6.92549595748369,-10.390630311523466,76.93101879534142,33.12669990036383,2.9864944926399266,10,-4.075000762939467,-4.540000915527358,0.22249794006346235,-11.18500137329103,24.439994812011733,2,0.23997885820774534,1.585860796601752,115.5500030517578,1.8901194718088452,109.7300033569336,1.2462582926897385,112.16000366210938,0.23997885820774534
1819,2014-10-30,115.1999969482422,115.9499969482422,112.38999938964844,113.4000015258789,997000.0,0.012658182005721885,1.1575772708461836,-1.1249982118589703,59.26866987772351,49.044149993744284,-5.982729186129561,-5.2073391188506974,-2.3990582800230698,-14.271436746265735,14.45904993813058,3.559997558593764,-1.5187012478415909,5.172996520996108,-1.2500481214554924,11.596041163447708,1.9614741997703078,8.384518842221908,-11.07278743301761,91.76103885491513,41.92140117754432,3.2115223212258033,10,-5.514995574951186,-5.979995727539077,-1.5724964141845845,-12.624996185302749,24.79000854492186,3,0.2234375536027895,1.6041691501959008,113.76000213623048,1.585860796601752,115.5500030517578,1.8901194718088452,109.7300033569336,0.2234375536027895
1820,2014-10-31,136.14999389648438,144.22999572753906,131.05999755859378,134.00999450683594,2911400.0,0.18185761721551708,-2.276121683250824,1.1888915733123007,76.01765542620163,52.40751682964196,-24.512759856784214,-25.526252630883192,-23.123807241206094,-34.81545972062527,15.478539486388602,29.02999877929686,-0.39421561219919,24.89149360656738,11.547355933470811,38.23563127966395,18.219424770019103,31.563562443115657,-31.310416952173256,77.60531283377284,23.040205601907658,6.672068836548283,10,-10.889995574951172,-12.814994812011719,-22.714994430541992,-33.57499313354492,4.230010986328125,4,0.026808735357333413,1.1575772708461836,115.1999969482422,1.6041691501959008,113.76000213623048,1.585860796601752,115.5500030517578,0.026808735357333413
1821,2014-11-03,136.24000549316406,138.02999877929688,135.27999877929688,135.86000061035156,1584500.0,0.0006611208278726188,-2.571408754929354,0.17757242579163904,77.57575920292757,55.57116606340891,-22.364484972577415,-24.997447446370217,-22.960958986478204,-34.47888525369099,16.869562590451203,2.75,0.9450810424313545,23.77500495910644,6.363265173154616,41.18674474505825,15.069135066130528,32.48087485208235,-28.249195046194714,77.19100624377647,17.446150945990567,8.705869892975906,11,-10.98000717163086,-12.905006408691406,-22.84000587463379,-33.66500473022461,-0.730010986328125,0,0.0294333114001315,-2.276121683250824,136.14999389648438,1.1575772708461836,115.1999969482422,1.6041691501959008,113.76000213623048,0.0294333114001315
1822,2014-11-04,139.3800048828125,140.55999755859378,135.1199951171875,136.11000061035156,1986400.0,0.02304755771465361,-1.0723758592126595,8.605163829103759,81.68637229223518,60.058555035184376,-23.414211707318756,-27.286291244868735,-25.804786040661725,-37.17306193709882,18.504759190644144,5.440002441406278,2.6271255175463892,25.48650398254395,4.355746158215652,46.617261806872264,14.921125070379787,36.051882894708115,-28.490059613397577,84.83429802165337,20.775495874074622,10.565378912164157,11,-14.120006561279297,-16.045005798339844,-27.3750057220459,-36.80500411987305,-3.850006103515625,1,0.008753057669418807,-2.571408754929354,136.24000549316406,-2.276121683250824,136.14999389648438,1.1575772708461836,115.1999969482422,0.008753057669418807
1823,2014-11-05,136.47999572753906,141.0,135.8699951171875,140.16000366210938,987400.0,-0.020806493425737038,-1.0938756317593974,-1.1253832190869937,77.71323180196265,64.07510232425093,-17.734116162708133,-23.81721725747542,-22.674237234446053,-33.8339789294927,19.89699845555929,5.1300048828125,4.01506209173715,21.449995040893555,-1.9693578216641185,44.86934790345123,9.740318609614718,33.15967147217239,-22.922846421474205,75.65954493915173,7.597626187026108,11.709676431278833,11,-11.21999740600586,-13.144996643066406,-24.47499656677246,-33.35499572753906,-1.8799896240234375,2,0.020003011956259087,-1.0723758592126595,139.3800048828125,-2.571408754929354,136.24000549316406,-2.276121683250824,136.14999389648438,0.020003011956259087
1824,2014-11-06,134.66000366210938,136.30999755859378,134.07000732421878,135.42999267578122,919200.0,-0.013335229501787338,-1.2974474544971482,0.20923569387948956,77.50226499776507,67.12119305027139,-13.008641588176147,-21.269997011839223,-20.637199215898363,-31.602434533149776,21.17638525822914,2.409988403320284,5.175331731733749,18.476002883911136,-6.453430664097539,43.405436431919796,6.011286109906791,30.940719657915466,-18.649026642326575,27.334902080733563,-44.81046692356856,12.46471677400433,11,-8.47000503540039,-11.325004577636719,-22.8750057220459,-31.105003356933594,-0.3800048828125,3,0.0262883795474671,-1.0938756317593974,136.47999572753906,-1.0723758592126595,139.3800048828125,-2.571408754929354,136.24000549316406,0.0262883795474671
1825,2014-11-07,134.75,135.69999694824222,133.6199951171875,135.0,517500.0,0.0006683227049097962,1.5212236669317174,0.32467995719552545,76.39126316251657,70.25543873291247,-10.680423122967937,-20.407394327569307,-20.507530358784607,-31.281286537983405,23.6446935569544,2.080001831054716,7.004551234397823,17.296999359130865,-8.731619164845057,43.32561788310677,4.282690097142904,30.311308621118826,-16.481501483596702,15.311709148651106,-56.70169749704385,13.014309261987956,11,-8.035003662109375,-11.415000915527344,-22.965002059936523,-30.889999389648438,-7.75,4,0.03888686822385212,-1.2974474544971482,134.66000366210938,-1.0938756317593974,136.47999572753906,-1.0723758592126595,139.3800048828125,0.03888686822385212
1826,2014-11-10,136.53999328613278,136.85000610351562,134.07000732421878,135.25,473800.0,0.013283809173527228,1.9109646494906833,-5.159973144531136,75.65608911181054,72.79936637199684,-9.239070478490063,-21.114881422908894,-22.061233681547293,-32.6746129547527,26.688223883713007,2.7799987792968466,9.036610365441902,17.712493133544896,-9.331294390706518,44.756280657796324,4.190599371419182,31.23438689567061,-16.194574992838625,39.566344674727105,-27.87936633109517,13.521893762125712,11,-8.299995422363253,-13.204994201660128,-24.62749481201169,-32.379993438720675,-7.559997558593722,0,0.02812371309139139,1.5212236669317174,134.75,-1.2974474544971482,134.66000366210938,-1.0938756317593974,136.47999572753906,0.02812371309139139
1827,2014-11-11,134.92999267578122,137.30000305175778,133.1300048828125,136.33999633789062,951400.0,-0.011791421484675602,1.5044905515130667,-1.093031783395085,78.54818424910115,75.59549890247155,-5.130439454667339,-18.325846734367985,-20.24103023583484,-30.67966739349518,29.33369265086394,4.169998168945284,10.611169421669274,14.75749282836911,-12.69778891195142,42.21277456868964,1.0298519582088375,28.48513369852938,-12.673808187747468,22.871523630779368,-44.82412959342585,13.727640870160265,11,-6.619995117187472,-11.594993591308565,-23.017494201660128,-30.599990844726534,-6.799987792968722,1,0.004298538964931042,1.9109646494906833,136.53999328613278,1.5212236669317174,134.75,-1.2974474544971482,134.66000366210938,0.004298538964931042
1828,2014-11-12,135.47999572753906,136.5,134.22000122070312,135.02999877929688,280300.0,0.004076210491461563,-1.2029058153163446,-0.319145942904134,78.54818424910115,77.73766716595796,-2.5428645706128634,-17.461926024357155,-20.6339363876489,-30.864923025958703,30.805099538530108,2.279998779296875,12.649040505472229,13.841496276855466,-13.594556214185246,41.27754876789618,0.1234700313351027,27.55952252237583,-11.465906340344887,56.354721261686905,-12.294125595092993,13.718026245520358,11,2.1650009155273438,-12.144996643066406,-23.56749725341797,-31.149993896484375,-6.9799957275390625,2,0.00036908070072838584,1.5044905515130667,134.92999267578122,1.9109646494906833,136.53999328613278,1.5212236669317174,134.75,0.00036908070072838584
1829,2014-11-13,132.22000122070312,136.10000610351562,131.77999877929688,135.16000366210938,719400.0,-0.024062552477430277,-1.2617796027929122,-6.533383066020142,71.03607449669673,77.18415817379072,3.7831507784913754,-12.787788343489382,-17.251809852177615,-27.23739198680778,32.08255665455336,4.32000732421875,14.187729897708635,9.267501831054688,-17.51227880540216,36.047282467511536,-4.122388487173737,22.657392149283112,-6.588639326281353,7.971052551560611,-55.47293947414523,13.389890318228424,11,4.1699981689453125,-8.885002136230469,-20.30750274658203,-27.889999389648438,-4.80999755859375,3,0.018000339289361955,-1.2029058153163446,135.47999572753906,1.5044905515130667,134.92999267578122,1.9109646494906833,136.53999328613278,0.018000339289361955
1830,2014-11-14,134.6199951171875,135.19999694824222,131.25,131.66999816894528,327200.0,0.018151519243130743,-1.084434799763282,-1.003399489298106,76.11752249070905,77.0221318724331,1.2776628189667747,-13.48904477843547,-19.503456324603377,-29.220547192012816,33.60397585737946,3.949996948242216,16.081517589588856,10.149995803833008,-15.591768415168588,35.8917600228346,-2.72088630566779,23.020877913333806,-7.500742516116347,55.70237053365407,-8.935367739548745,12.870882109500801,11,1.5050048828125,-11.284996032714844,-22.707496643066406,-29.854995727539062,-8.079994201660156,4,-0.002525600581062659,-1.2617796027929122,132.22000122070312,-1.2029058153163446,135.47999572753906,1.5044905515130667,134.92999267578122,-0.002525600581062659
1831,2014-11-17,133.71000671386722,136.67999267578122,132.00999450683594,135.6199951171875,472900.0,-0.006759682337888484,1.317626434540303,-0.6474543658285372,71.24475233371435,75.86195187704192,2.0015100061055477,-11.03819324318988,-18.448445198253694,-27.913142052257953,35.19686895959497,4.669998168945284,17.82476022403067,7.902507019043,-16.765955705207006,32.570969743293006,-4.43172434308201,20.23673838116801,-5.221894662678636,40.66124748734596,-18.76285892032284,12.334231362125006,11,2.414993286132784,-10.37500762939456,-21.782506942749052,-28.94500732421878,-5.870010375976591,0,-0.050183280060903,-1.084434799763282,134.6199951171875,-1.2617796027929122,132.22000122070312,-1.2029058153163446,135.47999572753906,-0.050183280060903
1832,2014-11-18,135.5,136.66999816894528,133.02999877929688,134.21000671386722,348800.0,0.01338713032872163,1.0055150381470974,-0.6753932557340592,75.4328667213018,75.60857797919071,-0.44336633331366215,-11.432780825497474,-20.07929730330362,-29.340134661228134,38.04287309194563,3.639999389648409,16.804275407979873,8.434500122070318,-15.466971382726143,32.33597162686678,-3.5162356303279125,20.38523587446855,-5.752537254703384,78.26898218400535,20.189441086483967,11.950735752398234,11,-1.2249984741210938,-12.165000915527344,-23.572500228881836,-30.735000610351562,-5.7700042724609375,1,-0.048118112711888816,1.317626434540303,133.71000671386722,-1.084434799763282,134.6199951171875,-1.2617796027929122,132.22000122070312,-0.048118112711888816
1833,2014-11-19,135.32000732421878,137.42999267578122,133.77999877929688,135.85000610351562,382100.0,-0.001328359230857723,-1.0221483942414018,-0.41085390520574516,74.25268472880136,75.2475135048614,-0.4975441242979741,-9.497465992331414,-19.72059822545853,-28.818772836620695,40.83472321721118,3.6499938964843466,15.656554674604521,6.831007003784208,-15.328818862083722,28.990832869652138,-4.248905929149771,17.910919936718173,-4.413941940342767,65.85780174414661,11.541435511851056,11.079912932933969,11,-0.9800109863281534,-11.985008239746122,-23.720006942749052,-30.55500793457034,-5.8700103759765625,2,-0.053133328792832946,1.0055150381470974,135.5,1.317626434540303,133.71000671386722,-1.084434799763282,134.6199951171875,-0.053133328792832946
1834,2014-11-20,135.97999572753906,137.60000610351562,134.60000610351562,134.78999328613278,300600.0,0.004877241853372016,-2.821712508504228,-2.245292796683539,49.5988708905059,72.27058103019355,-1.0623144983230475,-8.333808610943692,-20.09832609090178,-29.139189913623852,43.784796834172404,3.0,13.905839546971748,6.061995697021473,-13.954067747021014,26.07805914106396,-3.946036024999785,16.070027419042717,-4.008015916169995,74.48805009683916,22.162615640673636,10.008031722021245,11,-1.55499267578125,-12.314998626708984,-26.617494583129883,-30.974994659423828,-8.27999877929686,3,-0.05500805973348177,-1.0221483942414018,135.32000732421878,1.0055150381470974,135.5,1.317626434540303,133.71000671386722,-0.05500805973348177
1835,2014-11-21,138.71000671386722,139.32000732421878,135.47999572753906,137.57000732421878,505600.0,0.020076563260071234,2.254246274205565,0.9579807149817692,55.18255513152174,69.99574392127259,-3.5442401756434094,-9.457674560227673,-22.529166222161535,-31.50312200774144,47.06821175979496,3.840011596679716,12.527492961685994,7.464506530761753,-11.058657308507321,25.987670370030827,-1.7970753888727984,16.72608845039629,-5.757385629204549,91.65527304000052,40.72056088303113,9.261581919634539,11,-3.425003051757841,-14.910007476806669,-29.745006561279325,-33.70500564575198,-11.040008544921903,4,-0.08146494488366385,-2.821712508504228,135.97999572753906,-1.0221483942414018,135.32000732421878,1.0055150381470974,135.5,-0.08146494488366385
1836,2014-11-24,140.0,140.27000427246094,137.75,138.50999450683594,331100.0,0.009299929519820394,1.4827456610467606,1.3070230621996761,51.410365170450376,66.98043069031138,-4.796187497364457,-8.815622435012187,-23.419202859121214,-32.424121633973954,50.56872220598194,2.5200042724609375,11.280248680343561,7.240999984741222,-8.63796406708633,23.11996403656876,-0.6984820411725536,15.180482010654998,-6.145188943907215,96.27066204969219,47.57410245834902,7.93948202591377,11,-4.239997863769531,-16.200000762939453,-31.409997940063477,-34.994998931884766,-14.150001525878906,0,-0.09614285060337613,2.254246274205565,138.71000671386722,-2.821712508504228,135.97999572753906,-1.0221483942414018,135.32000732421878,-0.09614285060337613
1837,2014-11-25,140.6199951171875,141.91000366210938,139.02000427246094,139.32000732421878,292700.0,0.004428536551339235,-2.042114393099793,0.8724718123073266,60.50764684695856,64.97592653451777,-5.0558525303577255,-7.864345514894211,-23.658607703830015,-32.637434146450204,52.94158923901821,2.8899993896484375,10.171067298392899,6.607495498657215,-7.399213903783988,20.614204901098432,-0.39585920256340046,13.610850199877817,-5.935169287379011,84.13274575456825,37.242100307835976,7.003354701220606,11,-4.0399932861328125,-15.359996795654297,-32.162492752075195,-35.374996185302734,-16.3199920654297,1,-0.09088322587869879,1.4827456610467606,140.0,2.254246274205565,138.71000671386722,-2.821712508504228,135.97999572753906,-0.09088322587869879
1838,2014-11-26,141.05999755859375,141.5,140.00999450683594,141.0,216500.0,0.0031290176126059777,2.170216219725992,0.04615240152119919,67.46728346115671,64.57939419723553,-5.164158979391772,-6.48681705186948,-23.707961353828722,-32.60211417510024,55.34504674426493,1.4900054931640625,9.0033130221085,5.682498168945301,-4.921688191987755,16.286684529878357,0.380404988478773,10.98459134941183,-5.611558136966806,88.37200564429267,37.39632273780986,5.30209318046653,11,-4.4799957275390625,-15.799999237060547,-32.652496337890625,-31.474998474121094,-18.979995727539062,2,-0.0803204453930918,-2.042114393099793,140.6199951171875,1.4827456610467606,140.0,2.254246274205565,138.71000671386722,-0.0803204453930918
1839,2014-11-28,140.94000244140625,142.25,140.0,141.0,136200.0,-0.0008506672285858441,-1.3195847097687587,-1.0,66.86654215679275,63.55150749346706,-4.109287240713371,-4.574087227142513,-23.129727815950503,-32.0208713836935,57.909678020473784,2.25,7.80270381267772,4.275502777099604,-0.8505727933454637,9.401578347544671,1.7124649918770842,6.838540562322123,-4.789038515306345,80.64997441844216,24.123579514175134,2.5630377852225323,11,-3.8100051879882812,-15.680004119873047,-32.875000000000014,-30.270000457763672,-19.100006103515625,4,-0.08152409035143049,2.170216219725992,141.05999755859375,-2.042114393099793,140.6199951171875,1.4827456610467606,140.0,-0.08152409035143049
1840,2014-12-01,139.80000305175778,141.8699951171875,138.72999572753906,140.5,695800.0,-0.008088543847744045,-1.2112581464945225,11.667090539166292,59.20909253920746,62.214211960744066,-2.4107472058035455,-3.3166648261297667,-21.561724100016335,-30.409116326662286,57.01396381906183,3.1399993896484375,6.4999562758620755,2.9530029296874716,-2.352696648115227,8.25870250749017,0.300153140786108,5.605852718588835,-3.0027165815427566,45.5556233723952,-12.574291103409024,2.6528497889013556,12,-2.1600036621093466,-14.540004730224581,-32.005001068115206,-29.130001068115206,-16.13999938964841,0,-0.08655225922302612,-1.3195847097687587,140.94000244140625,2.170216219725992,141.05999755859375,-2.042114393099793,140.6199951171875,-0.08655225922302612
1841,2014-12-02,140.25,141.47999572753906,139.07000732421878,140.0,426900.0,0.0032188622204507578,-1.2843650564073241,-0.35714441416892284,66.08229808794047,61.17525989037058,-2.0511909336670726,-3.6373273001542827,-21.518727221717498,-30.3761193371068,56.06984410919845,2.409988403320284,5.938388100779491,3.202500152587902,-2.3058206525678315,8.710820957743636,0.44833975001003523,5.956660555165769,-2.8580967891990383,43.18188714578628,-18.606253149663992,2.75416040257787,12,-2.2350006103515625,-14.060001373291016,-32.127498626708984,-29.579998016357422,-17.959999084472656,1,-0.08969698275261806,-1.2112581464945225,139.80000305175778,-1.3195847097687587,140.94000244140625,2.170216219725992,141.05999755859375,-0.08969698275261806
1842,2014-12-03,140.60000610351562,142.38999938964844,137.17999267578122,140.30000305175778,752900.0,0.0024955871908423077,1.6855776528930966,1.2000122070313637,65.66715381634307,60.22131201120856,-1.7899104556021825,-4.101535495793627,-21.362797478802662,-30.250882653964098,54.65032106686583,5.210006713867216,4.908707811745188,3.4915061950683537,-2.1509623156754003,9.133974705812108,0.6702719396964767,6.312740450440231,3.6299896240234375,65.64316738079287,3.036880207979678,2.8212342553718748,12,-2.1050033569335938,-13.885009765625,-32.47750473022461,-29.930004119873047,-20.32000732421875,2,-0.10490758882709406,-1.2843650564073241,140.25,-1.2112581464945225,139.80000305175778,-1.3195847097687587,140.94000244140625,-0.10490758882709406
1843,2014-12-04,139.21000671386722,141.05999755859375,138.22000122070312,140.75,313300.0,-0.009886197221250725,1.629640356888038,-5.133258735567295,74.15351422488405,62.949605715028355,0.2345830026743556,-2.63143911793253,-19.552210560382434,-28.37724242549652,53.12910764200902,2.839996337890625,4.32828906557225,1.9650062561035497,-3.7451243000317618,7.675136812238861,-0.890059021964106,4.8200715341712055,4.878988952636689,38.96375090425137,-29.291391361718837,2.8550652780676553,12,-0.2750091552734659,-10.970008850097685,-30.025007247924833,-28.540004730224638,-19.230003356933622,3,-0.1071043958266269,1.6855776528930966,140.60000610351562,-1.2843650564073241,140.25,-1.2112581464945225,139.80000305175778,-0.1071043958266269
1844,2014-12-05,138.19999694824222,140.05999755859378,138.02000427246094,139.02999877929688,269800.0,-0.007255295718079924,-2.428597073871334,0.5389645776566673,63.68505230346411,63.894327623021944,1.7797794502269255,-1.415180987625746,-18.03537913074497,-26.889345154593684,52.03419449673614,2.039993286132841,3.3642488425761883,0.7779968261719148,-4.812969371063957,6.368963023407787,-2.0174862724460354,3.573479924789865,5.75081865844723,19.57779190084534,-48.188788352846615,2.7954830986179378,12,1.5849990844726278,-9.889999389648466,-28.747495651245146,-27.529994964599638,-19.66999816894534,4,-0.11664251427751249,1.629640356888038,139.21000671386722,1.6855776528930966,140.60000610351562,-1.2843650564073241,140.25,-0.11664251427751249
1845,2014-12-08,139.99000549316406,141.6199951171875,137.53999328613278,139.10000610351562,490100.0,0.01295230524203439,-1.0349009326448382,-1.072286055703686,72.49284607195248,66.23682550096662,0.21281251865522677,-2.9434030807111924,-19.309882837558547,-28.12409357474897,51.11632510849227,4.080001831054716,2.5462544447463813,2.306005096435541,-3.248736328096612,7.8607465209676946,-0.4713656158305355,5.083375808701618,3.8253936549072307,53.9349173947045,-16.547299757950668,2.777370712266081,12,-0.20500946044921875,-2.3450088500976562,-30.537504196166992,-29.320003509521484,-23.100006103515625,0,-0.12965217832039966,-2.428597073871334,138.19999694824222,1.629640356888038,139.21000671386722,1.6855776528930966,140.60000610351562,-0.12965217832039966
1846,2014-12-09,140.3800048828125,140.91000366210938,135.91000366210938,138.32000732421878,414400.0,0.002785908810236437,2.2051332211745374,2.3146055857492778,69.42677480647097,67.22783971869023,-0.13143643169161123,-3.194765250465366,-19.100872487803912,-27.987811976318113,49.813698400904336,5.0,2.9634509121543147,2.5040039062500057,-3.148836588124169,8.15684440062418,-0.3224163409370817,5.330424153437093,3.3026861358129906,68.98154580112228,-0.49439499405640674,2.8264202471870914,12,-1.2300033569335938,-3.5600051879882812,-16.08250617980957,-17.045005798339844,-21.06000518798828,1,-0.11910529020611427,-1.0349009326448382,139.99000549316406,-2.428597073871334,138.19999694824222,1.629640356888038,139.21000671386722,-0.11910529020611427
1847,2014-12-10,135.50999450683594,140.7899932861328,134.77000427246094,140.32000732421878,331900.0,-0.034691624209886474,1.0939147787735086,-2.3349604456164723,50.55068699872702,65.34821788953137,4.400222776688167,1.813926285920843,-13.658361326241192,-22.615135277051664,48.57293883296768,6.019989013671875,2.9158298332914683,-2.3950065612793026,-7.989864698059193,3.1998515755005883,-5.192435629669262,0.4024225071106571,7.861789017528906,10.802791582483334,-56.688186311651876,2.7974290683899476,12,3.07000732421875,1.3100051879882812,-11.212495803833008,-12.174995422363281,-13.029991149902344,2,-0.09755733250097431,2.2051332211745374,140.3800048828125,-1.0349009326448382,139.99000549316406,-2.428597073871334,138.19999694824222,-0.09755733250097431
1848,2014-12-11,135.52999877929688,138.16999816894528,134.80000305175778,135.66999816894528,223900.0,0.000147622118455093,-3.2125180007055736,0.02910582465445147,48.645406065839566,63.32364721275881,3.9261740167158337,1.8950187898126956,-13.160561122551542,-22.129489125635885,47.26512707622208,3.3699951171875,2.87840416946176,-2.37750244140625,-7.967840693400035,3.212835810587535,-5.1726715674031425,0.4176666845906425,7.325677989953732,11.09482514740901,-53.21796512327967,2.7951691259968903,12,3.0500030517578125,1.2900009155273438,-11.232500076293945,-12.194999694824219,-12.430000305175781,3,-0.11252121402903414,1.0939147787735086,135.50999450683594,2.2051332211745374,140.3800048828125,-1.0349009326448382,139.99000549316406,-0.11252121402903414
1849,2014-12-12,134.60000610351562,137.88999938964844,134.42999267578122,134.50999450683594,250600.0,-0.006861895404394525,-26.67836435763812,-0.6429427792916836,36.124250326348104,60.75866474466332,4.316151251708362,3.175254619531529,-11.724500231443201,-20.701465298840148,46.61448182203432,3.460006713867216,2.531656653858022,-3.4264953613281364,-8.592275171084395,1.7392844484281227,-6.009385266206266,-0.8436054564500068,7.770530315927601,2.3645809458327642,-56.07342537559076,2.5828899048781357,12,3.8099899291992188,2.2199935913085938,-10.302507400512695,-11.265007019042969,-8.94000244140625,4,-0.10861814326619235,-3.2125180007055736,135.52999877929688,1.0939147787735086,135.50999450683594,2.2051332211745374,140.3800048828125,-0.10861814326619235
1850,2014-12-15,134.27999877929688,137.46000671386722,133.77999877929688,136.64999389648438,662400.0,-0.0023774688685573864,-1.1839841344586686,-26.32988642142736,29.33529580384115,56.67566449087451,4.213942870733177,3.655925458005072,-10.905893692677566,-19.909451451375205,45.99609094274598,3.680007934570341,1.9642918417861779,-3.7295028686523324,-8.94448739109805,1.4854816537933857,-6.336995129875191,-1.1220106074294733,7.455294140653393,7.012617918471468,-44.71316937373234,2.607492261222861,12,3.8050003051757812,2.5400009155273438,-9.517499923706055,-10.944999694824219,-6.989997863769531,0,-0.11729222626734426,-26.67836435763812,134.60000610351562,-3.2125180007055736,135.52999877929688,1.0939147787735086,135.50999450683594,-0.11729222626734426
1851,2014-12-16,127.0,136.99000549316406,126.6500015258789,132.88999938964844,634200.0,-0.05421506438395418,-2.138090960030749,2.4852369302086017,16.78054916672248,51.24381952980555,10.523423799561442,10.96988419396439,-3.2206303863385557,-12.174868441637173,44.6597831493451,10.340003967285156,1.1821610040932171,-10.674001312255854,-17.627282435466668,-3.720720189045039,-14.150641873861247,-7.197360750650461,13.93976350588494,2.4752381759153796,-43.28613373652099,3.476640561605406,12,7.134998321533203,7.520000457763672,-1.9750022888183594,-3.6650009155273438,0.510002136230483,1,-0.0796063040185162,-1.1839841344586686,134.27999877929688,-26.67836435763812,134.60000610351562,-3.2125180007055736,135.52999877929688,-0.0796063040185162
1852,2014-12-17,128.97999572753906,130.6300048828125,124.87999725341795,126.83000183105469,476100.0,0.01559051753967755,1.110089816670965,-0.3650244684681884,22.595306750483758,45.51512981042774,7.511727439257953,8.934455278080776,-4.722088791044683,-13.702034581705192,43.41030620206273,5.7500076293945455,0.6485170548330643,-8.368005371093744,-16.29381253122645,-0.4421982109610383,-12.330908951160097,-4.405101791027391,10.24499634074516,30.850249749274944,-9.127854123861404,3.9629035800663535,12,4.270000457763672,4.655002593994141,-3.1924972534179688,-5.644996643066406,-0.9099884033202841,2,-0.07489530433169567,-2.138090960030749,127.0,-1.1839841344586686,134.27999877929688,-26.67836435763812,134.60000610351562,-0.07489530433169567
1853,2014-12-18,128.1300048828125,131.19999694824222,127.16999816894531,130.25999450683594,359900.0,-0.006590098254632526,1.009977206914776,-0.990695660813899,21.870912229537026,40.86911424665806,7.403267695700691,9.716331942429292,-3.4883507551452055,-12.388861507167846,41.939082149118505,4.029998779296903,-0.13248427917466188,-8.858496093750006,-17.763389835763263,0.04639764826325177,-13.310942964756634,-4.406049222743377,9.086687911390442,24.98083855300736,-9.445548667758572,4.452446871006629,12,5.119991302490234,5.504993438720703,-2.307506561279297,-4.795005798339844,-1.8800048828125,3,-0.0440958503907527,1.110089816670965,128.97999572753906,-2.138090960030749,127.0,-1.1839841344586686,134.27999877929688,-0.0440958503907527
1854,2014-12-19,128.5,130.1199951171875,127.68000030517578,128.78999328613278,268400.0,0.002887653969309456,-1.528501628664495,0.1361477459148379,24.31819269479047,35.51637498252895,6.1604681422413705,9.230472891295591,-3.3924310400344666,-12.3389574107522,40.36729670326027,2.4399948120117188,-0.998055621805662,-8.114501190185536,-17.792489550444287,1.5634871700732162,-12.953495370314926,-3.2755070100561454,6.98955541849304,28.775834851023767,-4.067514027551319,4.8389941801293785,12,4.395000457763672,5.134998321533203,1.9899978637695312,-5.165000915527344,-0.839996337890625,4,-0.04202335817804592,1.009977206914776,128.1300048828125,1.110089816670965,128.97999572753906,-2.138090960030749,127.0,-0.04202335817804592
1855,2014-12-22,127.41000366210938,129.94999694824222,126.83999633789062,128.75,332800.0,-0.008482461773467898,-1.5080538977419782,4.620784004209871,21.643135975672138,30.207081779106854,5.898634511454901,9.940130843341706,-1.7683337918651318,-10.805749527044213,38.57944841116442,3.110000610351591,-1.9867056171922002,-8.639497375488276,-19.090874083868954,1.8118793328924028,-13.865185729678615,-3.4138090212979364,6.594213613273155,20.89186364372336,-10.204048181221971,5.225688354190341,12,5.424991607666016,6.224994659423828,2.452495574951172,-4.075004577636719,-3.470001220703139,0,-0.013735185226436353,-1.528501628664495,128.5,1.009977206914776,128.1300048828125,1.110089816670965,128.97999572753906,-0.013735185226436353
1856,2014-12-23,126.54000091552734,127.68000030517578,125.93000030517578,127.61000061035156,260700.0,-0.0068283707838928676,1.8925641720839612,0.7985094172037623,19.645944876663037,26.77322154332197,5.139442899365179,10.276945277756823,-0.35301151425447586,-9.478724228809469,36.66758008468929,1.75,-2.792035446872859,-8.83650016784668,-19.930492173757926,2.257491838064567,-14.383496170802289,-3.2895041648910706,6.18682555678015,26.26588199788748,-0.44103079916793675,5.546996002955622,12,4.9849967956542685,7.094997406005859,3.1899986267089844,-3.2050018310546875,-1.0,1,0.0059269795683079,-1.5080538977419782,127.41000366210938,-1.528501628664495,128.5,1.009977206914776,128.1300048828125,0.0059269795683079
1857,2014-12-24,127.83999633789062,130.1300048828125,126.79000091552734,127.25,128500.0,0.010273395076321412,-3.42386240766378,-0.5513986038917054,25.357592617579186,24.185686715737482,2.9469443502232764,8.401144218406046,-1.0484552205250992,-10.336163015478519,34.17102364113961,3.5900039672851562,-3.9598884826422704,-6.897504806518555,-18.190282042996785,4.3952724299596895,-12.54389342475767,-1.2511161882794397,3.788274043772333,36.24283205621704,10.628362121292504,5.646388618239121,12,3.545001983642578,5.795001983642578,1.8900032043457031,-4.504997253417969,1.25,2,-0.0025813064073307856,1.8925641720839612,126.54000091552734,-1.5080538977419782,127.41000366210938,-1.528501628664495,128.5,-0.0025813064073307856
1858,2014-12-26,129.72999572753906,130.07000732421878,128.53999328613278,128.80999755859378,228400.0,0.014784100780580678,-1.0959000031353494,1.559328609113902,32.31732296457595,23.76269478665169,0.16505025626287306,5.9224554712406245,-2.2391916342384945,-11.753273139625875,31.539550185179948,2.2300109863281534,-5.133993151489932,-4.441005325317377,-15.533298398043712,6.651287747408958,-9.987151861680559,1.1051412110458045,0.9535164161696059,90.47598287384446,61.450095067352876,5.546146536363169,12,1.4400062561035156,3.9050025939941406,-0.9249954223632812,-6.394996643066406,-1.9599990844726562,4,-0.012795717705923804,-3.42386240766378,127.83999633789062,1.8925641720839612,126.54000091552734,-1.5080538977419782,127.41000366210938,-0.012795717705923804
1859,2014-12-29,129.44999694824222,130.17999267578122,128.1300048828125,129.64999389648438,171700.0,-0.0021583194983286758,2.2539630638814216,-0.21738841988288096,26.51511906146156,23.449341815276178,-0.40488230107303025,5.583800172055845,-1.241673819519292,-11.006313800566645,28.72017146020211,2.0499877929687216,-5.745428295440377,-4.146503829956032,-14.949062740251321,6.6560550803392715,-9.54778328510369,1.2547756251916269,-4.569999694824261,82.82359910601409,54.596050739922894,5.401279455147652,12,1.4850044250487997,4.185001373290987,-0.6124992370605753,-6.11499786376956,0.1200103759765625,0,-0.024719946108006985,-1.0959000031353494,129.72999572753906,-3.42386240766378,127.83999633789062,1.8925641720839612,126.54000091552734,-0.024719946108006985
1860,2014-12-30,127.6999969482422,130.91999816894528,127.27999877929688,129.47999572753906,216800.0,-0.0135187334202852,-1.7786306667287675,8.900129701687316,23.361314205555246,24.18053793070204,0.35044034883971165,6.725646253155034,1.2741412663392992,-8.787284150210866,26.38048669919867,3.639999389648409,-6.426293802300449,-5.2915035247802535,-15.985991872796163,5.402984823235641,-10.638747698788208,0.055740649227701056,-2.713999786376988,35.47088979571916,11.886280919855668,5.34724417400795,12,0.3400001525878764,5.935001373291001,1.3450031280517436,-4.3649978637695455,-1.5899963378906392,1,-0.00031318157469517605,2.2539630638814216,129.44999694824222,-1.0959000031353494,129.72999572753906,-3.42386240766378,127.83999633789062,-0.00031318157469517605
1861,2014-12-31,127.66999816894531,128.77000427246094,126.88999938964844,127.73999786376952,170100.0,-0.0002349160533577921,-1.306758344371791,0.03932569821865607,29.32487821523449,24.92826809345212,0.5425253472134557,6.076400062480161,1.9986759047041573,-8.497787881370641,23.9562535798292,1.8800048828125,-6.876551856693027,-4.692502212524403,-15.064398795507714,5.679394370458908,-9.878450504016058,0.4934460789672528,-2.446640966796892,21.307453720209928,-3.733113234431613,5.185948291491655,12,0.8950004577636719,5.965000152587891,1.8725032806396484,-4.334999084472656,-2.0800018310546875,2,-0.029215914318438285,-1.7786306667287675,127.6999969482422,2.2539630638814216,129.44999694824222,-1.0959000031353494,129.72999572753906,-0.029215914318438285
1862,2015-01-02,125.8499984741211,128.30999755859378,124.55999755859376,127.9000015258789,207900.0,-0.014255500281403766,1.6132448641061212,29.28588555858905,26.685901881295138,25.46326694364747,2.091820754328694,7.098659632975284,4.397418643221727,-6.478771370590152,22.43650621495677,3.750000000000014,-7.30858797686912,-5.775001525878906,-15.77147646539322,4.221473413635408,-10.773238995636063,-0.776764056121749,5.06999969482419,20.283031316502196,-6.252178518343257,4.998237469757155,1,1.8899993896484375,7.625,3.930002212524414,-2.5149993896484375,2.5000076293945312,4,-0.0024632305312065617,-1.306758344371791,127.66999816894531,-1.7786306667287675,127.6999969482422,2.2539630638814216,129.44999694824222,-0.0024632305312065617
1863,2015-01-05,124.3000030517578,125.80999755859376,122.76000213623048,124.86000061035156,335600.0,-0.012316213278953825,1.4796796883722374,0.2731691341208415,25.91203133408223,25.640360125791,3.3988187846450444,7.878285676874171,6.632588730663954,-4.73643253263991,20.996678090459998,3.089996337890611,-6.765978385289813,-6.579496765136739,-16.416837240775024,3.2578437105015468,-11.498167002955896,-1.660826527317596,6.492795104980459,18.872569414901573,-10.27722769677288,4.918670237819145,1,2.5399971008300923,8.274997711181655,6.619997024536147,-0.965003967285142,3.5399932861328267,0,0.03853574552317829,1.6132448641061212,125.8499984741211,-1.306758344371791,127.66999816894531,-1.7786306667287675,127.6999969482422,0.03853574552317829
1864,2015-01-06,122.08000183105469,126.33999633789062,121.36000061035156,124.93000030517578,233900.0,-0.017860025472233643,-1.3216758343870432,5.089305177111587,23.79722169058175,25.879702983003174,5.154415304569568,9.305810025880987,9.508363870635606,-2.3759202485503295,19.683047994667223,4.9799957275390625,-6.516760353866218,-7.993498229980474,-17.946247606103185,1.959251146142222,-12.96987291804183,-3.017123541919119,8.39148448486327,7.531395445346091,-23.409898529284405,4.976374688061351,1,4.059997558593736,9.794998168945312,8.839998245239258,1.2549972534179688,9.860000610351534,1,0.046608737931426614,1.4796796883722374,124.3000030517578,1.6132448641061212,125.8499984741211,-1.306758344371791,127.66999816894531,0.046608737931426614
1865,2015-01-07,121.83999633789062,124.29000091552734,121.30999755859376,123.30999755859376,227200.0,-0.0019659689512144807,-1.3557350156206804,0.5157901781531551,34.11326473757943,27.487182967549444,5.052555299128372,8.554960861568361,10.261422462601331,-1.9924987245239265,18.012506315548183,2.9800033569335795,-6.17299964028075,-7.326003265380848,-16.76839544266025,2.1163889118985395,-12.047199354020535,-2.604807176741147,8.084800835693358,7.1045348834829145,-26.30410790225067,4.721196088639696,1,4.275001525878906,10.010002136230469,9.355001449584961,1.4950027465820312,8.150009155273438,2,0.06344395287809301,-1.3216758343870432,122.08000183105469,1.4796796883722374,124.3000030517578,1.6132448641061212,125.8499984741211,0.06344395287809301
1866,2015-01-08,123.66000366210938,125.63999938964844,122.5500030517578,123.11000061035156,370400.0,0.014937683674673297,-2.7005984741193747,-0.37415142519047156,33.45772230119432,28.38719737684001,3.1078856167605835,5.710908465440298,9.064533082898805,-3.6311839514211783,16.75918711866384,3.8000030517578125,-5.913108112241844,-4.669995880126947,-12.801653476328653,3.461661716074758,-8.7358246782278,-0.6041670820260947,5.5756095422754015,33.57151576450866,-0.15410626060931776,4.065828798100851,1,2.4549942016601562,8.189994812011719,7.789995193481445,-0.32500457763671875,8.19000244140625,3,0.01981236354267457,-1.3557350156206804,121.83999633789062,-1.3216758343870432,122.08000183105469,1.4796796883722374,124.3000030517578,0.01981236354267457
1867,2015-01-09,122.29000091552734,124.36000061035156,121.27999877929688,124.06999969482422,156500.0,-0.01107878623653813,1.6101703682151747,-3.2363434595644334,32.4096249876482,28.397453157181374,4.031818723245351,6.366115136464316,10.866956873601737,-2.111532324321928,16.02325450801696,3.0800018310546875,-5.513325580232362,-5.3789989471435575,-13.196377114239851,2.4383792199527363,-9.287688030691697,-1.4703098635954035,6.311563037194162,19.960526157075137,-14.256936078172764,3.9086890835481487,1,3.809997558593736,9.544998168945312,9.812498092651367,1.0449981689453125,10.319999694824219,4,0.0269849979365262,-2.7005984741193747,123.66000366210938,-1.3557350156206804,121.83999633789062,-1.3216758343870432,122.08000183105469,0.0269849979365262
1868,2015-01-12,120.27999877929688,122.8499984741211,120.01000213623048,122.58000183105469,300300.0,-0.01643635719341352,-1.00000000000001,1.2921374320640526,27.467108702944756,28.50322978401284,5.096299585185022,7.562794829433827,13.35264514698892,-0.0026065575021050336,15.356555265416644,2.839996337890611,-5.019303096177424,-6.626501083374023,-14.186131605228553,0.933129438480492,-10.406316344301274,-2.8466858224467586,7.5894086560821705,4.2653537185797274,-29.374712905076795,3.779815260927259,1,5.185001373291016,10.53499984741211,12.325000762939453,3.0550003051757812,10.220001220703125,0,0.06709351019388099,1.6101703682151747,122.29000091552734,-2.7005984741193747,123.66000366210938,-1.3557350156206804,121.83999633789062,0.06709351019388099
1869,2015-01-13,119.9800033569336,123.2300033569336,118.27999877929688,121.91999816894531,326900.0,-0.002494142213234851,1.1710521692719793,0.8434748860568024,28.71060642958858,29.097595586683205,4.371408912816946,7.0740261789307795,14.088225912041537,0.4075476904820903,14.951695364023571,4.950004577636719,-4.803931871434571,-6.1954963684082,-13.443757957137905,1.052765220321504,-9.81962716277306,-2.571365574043341,6.9462754425476305,23.09788636764142,-11.652642333963346,3.6241307943648553,1,3.5449981689453125,9.969993591308594,13.607494354248047,3.3549957275390625,10.93999481201169,1,0.06551085815170388,-1.00000000000001,120.27999877929688,1.6101703682151747,122.29000091552734,-2.7005984741193747,123.66000366210938,0.06551085815170388
1870,2015-01-14,118.52999877929688,120.13999938964844,116.72000122070312,118.37000274658205,468300.0,-0.01208538537311954,1.0236692000189607,-0.08247240236117862,27.787023602029265,28.926722851882626,4.899043295625233,7.677194258860524,15.290563130017915,1.9450691720379751,14.92277422364506,3.4199981689453125,-4.981386034664567,-6.858000946044925,-13.815311543788852,0.09930965169898798,-10.336656244916895,-3.3793456471729684,7.18580081735854,20.291456615935175,-14.890698596819796,3.4786552988719586,1,3.9850006103515767,10.639999389648438,15.517498016357422,4.805000305175781,13.029998779296903,2,0.1131359470194444,1.1710521692719793,119.9800033569336,-1.00000000000001,120.27999877929688,1.6101703682151747,122.29000091552734,0.1131359470194444
1871,2015-01-15,116.88999938964844,119.25,116.86000061035156,119.2300033569336,402300.0,-0.01383615461518839,1.008405166195973,-14.625387439799114,20.195996833616164,28.20562229102941,5.418950666295771,8.981425015622989,16.65583007261938,3.6747951040584894,16.36232272574364,2.3899993896484375,-5.106215437760483,-7.992500305175781,-15.865527814629388,-0.1194727957221744,-11.929014059902585,-4.055986550448978,7.386472466854613,2.22510710112943,-31.46700032462295,3.936513754726805,1,4.6399993896484375,11.925003051757812,21.824996948242188,6.444999694824219,15.600006103515625,3,0.11207123083170911,1.0236692000189607,118.52999877929688,1.1710521692719793,119.9800033569336,-1.00000000000001,120.27999877929688,0.11207123083170911
1872,2015-01-16,119.31999969482422,120.6999969482422,117.06999969482422,117.73999786376952,396500.0,0.020788778491438453,-1.4863010477360117,-0.6752133129448495,22.474907940980557,27.82371969179589,2.196214758241254,6.103547602058455,13.872442695761862,1.3503610022276291,17.18895289053973,3.809997558593764,-4.955811635156877,-5.079500198364258,-13.078353098047984,2.9193527013194682,-9.078926648206135,-1.0800737485223948,3.747436859950838,39.938519522922746,12.874444442205196,3.9994264498418635,1,2.2099990844726562,9.43499755859375,18.665000915527344,4.0149993896484375,14.900001525878906,4,0.10501178713324211,1.008405166195973,116.88999938964844,1.0236692000189607,118.52999877929688,1.1710521692719793,119.9800033569336,0.10501178713324211
1873,2015-01-20,122.4800033569336,123.1999969482422,117.9800033569336,119.9800033569336,474000.0,0.02648343672637843,1.6497515597708732,1.5822766473195604,34.00645154287666,28.958078564273105,-1.395899278301357,2.633582028527428,10.481975671059246,-1.703470700818528,17.876162589289947,5.219993591308608,-5.064109845662344,-1.6369964599609403,-9.47864639696786,6.204653477045994,-5.557821428464393,2.283828508542527,-5.760002136230469,88.4792664532937,65.64003733805669,3.920824968503467,1,-1.3000030517578125,4.964996337890611,15.21999740600586,0.8549957275390625,8.529991149902344,1,0.08270735610528135,-1.4863010477360117,119.31999969482422,1.008405166195973,116.88999938964844,1.0236692000189607,118.52999877929688,0.08270735610528135
1874,2015-01-21,123.0999984741211,125.81999969482422,121.7699966430664,121.7699966430664,384800.0,0.005062010942151085,-5.090221768410908,0.532000732421875,38.867386350333746,29.486314299023583,-2.0741066252362543,1.6741227079904775,9.692642694024102,-2.211173632152992,18.273378856811988,4.0500030517578125,-4.937709502504688,-0.7470012664794865,-8.320502167874423,6.826499634915436,-4.533751717176955,3.039749184217982,-6.250397338867188,70.1098716836232,46.849756906576374,3.7867504506974634,1,-1.8299980163574219,4.2050018310546875,14.60000228881836,0.2350006103515625,7.870002746582031,2,0.06011374181645168,1.6497515597708732,122.4800033569336,-1.4863010477360117,119.31999969482422,1.008405166195973,116.88999938964844,0.06011374181645168
1875,2015-01-22,125.66000366210938,125.73999786376952,122.22000122070312,124.3000030517578,253500.0,0.020796143133392953,3.6316080069067276,1.0225554421027379,45.66625059794799,30.84281744310732,-4.509479023737157,-1.0790328601941468,6.986654455459416,-4.644297423289743,18.460772651969776,3.519996643066392,-4.603493415725751,1.9005039215087862,-5.538921096114848,9.33992893913242,-1.819208587303038,5.62021643032061,-8.45158658447265,98.21432980956314,71.62113848802811,3.719712508811819,1,-4.390003204345703,1.4300003051757955,11.954994201660156,-2.3250045776367188,7.639999389648409,3,0.04185893962712006,-5.090221768410908,123.0999984741211,1.6497515597708732,122.4800033569336,-1.4863010477360117,119.31999969482422,0.04185893962712006
1876,2015-01-23,127.29000091552734,128.75999450683594,125.02999877929688,125.69000244140624,357700.0,0.012971488189678082,-1.554786521081386,1.176468938280468,53.13043801320083,33.14513000150206,-6.225040491870999,-2.7931682428044837,5.168899345370875,-6.14095787689925,18.375787954421643,3.7299957275390625,-3.926266035142987,3.4930011749267607,-4.012703162139331,10.998705511992867,-0.2598509936062925,7.245853343459814,-9.737120533203125,87.425198941935,57.55387985414325,3.75285216853305,1,-4.5500030517578125,-0.43499755859375,10.162498474121094,-3.9550018310546875,6.609992980957031,4,0.03354542078996525,3.6316080069067276,125.66000366210938,-5.090221768410908,123.0999984741211,1.6497515597708732,122.4800033569336,0.03354542078996525
1877,2015-01-26,127.51000213623048,128.47000122070312,127.06999969482422,127.69000244140624,353800.0,0.0017283464460742248,-1.64149938461317,-0.11250029802348933,57.40654352852296,36.47173387101075,-6.2879619773467965,-3.2033993428272254,4.811728613778669,-6.231056934380632,19.118990670025987,1.4000015258789062,-3.6309765565519996,3.7295021057129105,-3.74014467060438,11.199148882030201,-0.00532128244573471,7.464325493871556,-9.284694906435561,88.40451394418093,54.781452932769426,3.7348233881586426,1,-4.770004272460952,-3.5500030517578125,6.8174972534179545,-4.175003051757827,3.790000915527301,0,0.039055786005030235,-1.554786521081386,127.29000091552734,3.6316080069067276,125.66000366210938,-5.090221768410908,123.0999984741211,0.039055786005030235
1878,2015-01-27,128.07000732421878,128.30000305175778,124.66000366210938,127.0,386300.0,0.004391853020204506,3.7581729330809104,-5.9444750561618225,64.96751124962543,40.50027885101484,-6.287997783389301,-4.104587468601508,4.1005021309577785,-6.688199650132162,19.869562918791644,3.639999389648409,-3.431759840224842,4.37250671386721,-2.8516458282781514,11.596659256012572,0.7604304427945294,7.984582984939891,-9.212618857801402,90.12893571551012,51.00759204459271,3.612076271072684,1,-5.330009460449247,-4.110008239746108,5.37248992919919,-4.735008239746122,3.9299926757812216,1,0.04802056332295801,-1.64149938461317,127.51000213623048,-1.554786521081386,127.29000091552734,3.6316080069067276,125.66000366210938,0.04802056332295801
1879,2015-01-28,126.25,129.13999938964844,125.44000244140624,129.13999938964844,409500.0,-0.014211034747669604,1.560552062048912,-2.700915521076878,60.2130573797603,44.103171492984956,-3.894620195986974,-2.673689331471735,5.850117106405435,-4.775028532942059,20.44046562584167,3.6999969482422017,-3.1269371106782273,2.712499237060541,-4.105539449373907,9.530537923494975,-0.696520106156683,6.121518580277765,-6.798455171157514,58.23699198913362,14.443387263879707,3.4090193432172176,1,-3.25,-2.4300003051757955,7.192497253417969,-2.9150009155273438,2.949996948242216,2,0.03770292678681941,3.7581729330809104,128.07000732421878,-1.64149938461317,127.51000213623048,-1.554786521081386,127.29000091552734,0.03770292678681941
1880,2015-01-29,127.66000366210938,127.91999816894531,124.23999786376952,125.86000061035156,357600.0,0.011168345838490135,2.172424906112099,-0.6228385577537369,59.442860292178814,48.463934099491915,-4.328527473884307,-4.307700878599064,4.307283309653656,-6.084799167822879,20.909996552177837,3.6800003051757955,-2.453967040808834,4.124502563476568,-2.688417367824428,10.93742249477755,0.71804259782607,7.530962529127066,-7.433382468402414,69.79601496606487,23.688665539774426,3.4064599656504924,1,-4.555004119873047,-3.8400039672851705,5.6049957275390625,-4.325004577636719,-2.660003662109375,3,0.025928227037770313,1.560552062048912,126.25,3.7581729330809104,128.07000732421878,-1.64149938461317,127.51000213623048,0.025928227037770313
1881,2015-01-30,123.94000244140624,128.66000366210938,123.58999633789062,126.86000061035156,443000.0,-0.029139911593213164,-1.801100990132397,-1.62221845462638,53.50616235972121,51.91185125712976,0.5550544235540684,-0.9291051455139723,7.877825121233357,-2.283103274544601,21.19845645026608,5.07000732421875,-1.847441147315891,0.5910011291503707,-5.943914524628539,7.125916782929295,-2.6764566977390842,3.8584589560398257,-3.0003109920239552,6.306412811876849,-41.32757310346593,3.267457826889459,1,-0.38000106811522016,-0.12000274658203125,9.294994354248061,-0.6050033569335795,-0.02999877929686079,4,0.07552041654006403,2.172424906112099,127.66000366210938,1.560552062048912,126.25,3.7581729330809104,128.07000732421878,0.07552041654006403
1882,2015-02-02,125.54000091552734,126.61000061035156,123.23999786376952,124.0500030517578,280600.0,0.012909459759592234,-1.167198596783877,-0.5102735609960047,61.37542828688213,54.952848673130376,-0.07805928816634378,-2.691513958614877,6.086172168475798,-3.7960639759114514,20.866932647750076,3.3700027465820455,-0.9987066889371903,2.2064994812011776,-4.304867420215118,8.717866382617473,-1.04918396950697,5.462182931909325,-3.9442848309237775,38.98309249022095,-13.552759838709349,3.255683450708151,2,-0.08500289916992188,-1.7200012207031392,7.039997100830078,-2.2050018310546875,0.9700012207031392,0,0.06659226477608726,-1.801100990132397,123.94000244140624,2.172424906112099,127.66000366210938,1.560552062048912,126.25,0.06659226477608726
1883,2015-02-03,129.08999633789062,129.25999450683594,124.31999969482422,125.7699966430664,389400.0,0.028277803062563223,1.6994536430398375,2.2281909092305354,67.27339165847641,58.109071485146224,-2.8964118251313664,-6.181167174642894,2.3876246139500665,-7.228393680764384,20.141911993220674,4.939994812011719,0.33438204413872086,5.51699523925781,-1.4784307295981876,12.512421208113807,2.019282254829818,9.014708223685801,-6.890737588883468,97.17610857572305,39.226330997184206,3.4977129844279977,2,-3.3499984741210938,-5.2699966430664205,3.420001983642578,-5.754997253417969,-1.1999969482421875,1,0.017119891366969453,-1.167198596783877,125.54000091552734,-1.801100990132397,123.94000244140624,2.172424906112099,127.66000366210938,0.017119891366969453
1884,2015-02-04,127.7699966430664,129.61000061035156,127.11000061035156,128.71000671386722,326200.0,-0.010225422048732113,-1.212387289305692,-0.283135589520161,67.606694441448,60.54689857886844,-0.9435309335124202,-4.651516286033441,3.5193941875970722,-5.751543381564659,19.079792890673552,2.5,1.5257472079590713,3.9124958038330107,-3.2871072414562548,11.112098849122262,0.31269428118838505,7.512297326477636,-4.864664318276368,71.11454985992827,8.054201060274089,3.599801522644628,2,-1.3449974060058594,-3.9499969482422017,4.632503509521484,-4.43499755859375,-2.05999755859375,2,0.03310639013907446,1.6994536430398375,129.08999633789062,-1.167198596783877,125.54000091552734,-1.801100990132397,123.94000244140624,0.03310639013907446
1885,2015-02-05,129.57000732421878,129.77999877929688,128.00999450683594,128.00999450683594,251100.0,0.014087898007705268,-1.2692176022379373,-1.6595703235964705,74.01514433413938,62.86742150341718,-2.380964265524895,-6.158468903280152,1.4601788905297326,-7.392863071164697,17.966907817826815,2.0100021362304688,2.392584335223603,5.326005935668974,-2.2382813683166205,12.890293239654568,1.5438622836761908,9.10814958766177,-5.860114805161359,96.78912193147356,24.958106167798775,3.782143651992796,2,-3.0600090026855753,-5.750007629394574,2.714992523193331,-6.235008239746122,-2.4800109863281534,3,-0.0028556792086203986,-1.212387289305692,127.7699966430664,1.6994536430398375,129.08999633789062,-1.167198596783877,125.54000091552734,-0.0028556792086203986
1886,2015-02-06,126.11000061035156,129.66999816894528,125.52999877929688,128.83999633789062,286500.0,-0.02670376258611573,-1.1285347245376127,-1.7499828829092867,62.37694729437714,63.41968858851209,0.9991255755339807,-2.6409040262956296,4.573844468719358,-3.7532351968686157,17.17553409809547,4.139999389648409,3.0419443696234083,1.7434993743896428,-5.86021684973511,9.347215598514396,-2.0583587376727337,5.545357486452019,-1.5502932148606163,43.88382790234856,-30.66025656948794,3.801858112062376,2,0.3999977111816406,-2.8600006103515625,4.727497100830078,-2.4450035095214844,1.5500030517578125,4,-0.008801844461020836,-1.2692176022379373,129.57000732421878,-1.212387289305692,127.7699966430664,1.6994536430398375,129.08999633789062,-0.008801844461020836
1887,2015-02-09,125.58999633789062,126.91000366210938,123.72000122070312,125.9000015258789,266000.0,-0.004123418205885354,1.7381884027125172,0.11355519162945119,56.27266849045585,62.45359494860436,1.361289645881996,-1.9615668047472354,4.714336952805525,-3.0720545638151293,16.20822067251763,3.19000244140625,3.3609620845142274,1.058495330810544,-6.498571284374464,8.615561945995537,-2.7200379767819527,4.837028638403041,4.19000244140625,30.858017665958283,-40.19154924793874,3.7785333075924985,2,0.9200019836425781,-2.339996337890625,5.510002136230469,-1.7899971008300781,0.69000244140625,0,-0.013376803286635597,-1.1285347245376127,126.11000061035156,-1.2692176022379373,129.57000732421878,-1.212387289305692,127.7699966430664,-0.013376803286635597
1888,2015-02-10,128.35000610351562,129.36000061035156,125.51000213623048,125.8000030517578,315800.0,0.021976350394974142,-1.4600590850590984,-8.225678635591807,59.74749098738583,62.40186534945165,-1.51404325743205,-4.306805053031297,1.5848774784813031,-5.6546393373705826,14.658286749976618,3.8499984741210795,3.4222731595117466,3.4150047302246094,-4.047440533517403,10.877449993966621,-0.3162179016463824,7.146227362095615,1.319992065429659,76.40275161904378,5.018095235874853,3.731222631871006,2,-1.8400077819824219,-5.100006103515625,2.2574920654296875,-4.550006866455078,-5.44000244140625,1,-0.014335830773558045,1.7381884027125172,125.58999633789062,-1.1285347245376127,126.11000061035156,-1.2692176022379373,129.57000732421878,-0.014335830773558045
1889,2015-02-11,127.83999633789062,129.58999633789062,126.94000244140624,127.83000183105469,248800.0,-0.003973585830714166,-1.9608981408075796,0.003919409754842394,54.38100529947457,61.83943701692895,-0.8434741939945098,-3.3494817739360485,1.7157623178260337,-4.938191106680918,12.653419686647705,2.649993896484389,3.3451477977090462,2.511995315551758,-4.674489663209982,9.698480294313484,-1.081247173829098,6.105237804932628,-4.1199951171875,67.98674549538207,-0.003966718009266401,3.593242489380864,2,-1.3299980163574219,-4.589996337890625,1.8675041198730469,-2.579998016357422,-3.25,2,0.0003911377752674472,-1.4600590850590984,128.35000610351562,1.7381884027125172,125.58999633789062,-1.1285347245376127,126.11000061035156,0.0003911377752674472
1890,2015-02-12,131.94000244140622,132.22000122070312,127.9000015258789,129.08999633789062,450000.0,0.032071387836080545,1.533721440141759,285.15725190839413,58.50089836971203,62.39440768470571,-4.774618034927059,-6.738836463350623,-2.686791807149433,-8.818914662664469,10.481805640181186,4.3800048828125,3.149092035238567,5.94150123596188,-1.0747319492766394,12.957734421200385,2.4333846433426345,9.44961782858114,-8.102601318359348,96.70589671415408,29.885770562245654,3.5081165926192535,2,-4.2100028991698935,-7.470001220703097,-2.932502746582003,-6.6800041198730185,-6.51000213623044,3,-0.04721845719004192,-1.9608981408075796,127.83999633789062,-1.4600590850590984,128.35000610351562,1.7381884027125172,125.58999633789062,-0.04721845719004192
1891,2015-02-13,129.99000549316406,132.21000671386722,128.41000366210938,131.32000732421878,572000.0,-0.014779421798996384,1.4437313864888337,-0.46666630973670736,54.26409670947563,61.60425973166054,-2.0966643898457846,-3.960137794137836,-1.082746866189325,-6.633519980064989,8.192834872213805,3.800003051757841,3.1452891546456385,3.3365039825439453,-2.434887378949327,9.107895344037232,0.45080830179730924,6.222199663290581,-5.817300366210944,73.76475614659927,9.275249339225269,2.885695680746643,2,-2.0200042724609375,-5.5200042724609375,-1.00750732421875,-4.730007171630859,-7.6500091552734375,4,-0.022309477903868058,1.533721440141759,131.94000244140622,-1.9608981408075796,127.83999633789062,-1.4600590850590984,128.35000610351562,-0.022309477903868058
1892,2015-02-17,131.85000610351562,131.85000610351562,128.44999694824222,129.39999389648438,364500.0,0.014308797074782609,1.7755038489324897,-1.8421119052808712,56.22118577368908,60.37623685557305,-3.316195125108692,-5.094487862168364,-3.2855023643379297,-8.245555939524024,6.453528877221413,3.400009155273409,3.1166803563225187,4.570004272460935,-0.5308916188677131,9.670900163789568,2.019556326796618,7.120452218125251,-7.355409132812511,94.48591404365924,31.866528037270555,2.550447945664317,2,-3.8800048828125,-7.3800048828125,-2.8675079345703125,-6.590007781982422,-10.740005493164062,1,-0.031778553260867315,1.4437313864888337,129.99000549316406,1.533721440141759,131.94000244140622,-1.9608981408075796,127.83999633789062,-0.031778553260867315
1893,2015-02-18,132.61000061035156,133.78999328613278,130.88999938964844,131.88999938964844,388800.0,0.005764083971594669,-1.1323474963255298,0.29387658503774194,60.84582606043762,59.62502925768301,-3.938548055567793,-5.329924495196565,-4.341676729036919,-8.790087955210836,5.854945535744103,2.8999938964843466,3.5629189481946213,4.823498916625979,-0.282307255408881,9.92930508866084,2.2705958306085563,7.376402002643417,-7.806387469648442,82.77380652720673,18.79041818178024,2.5529030860174315,2,-3.8550033569335938,-7.355003356933608,-3.6425018310546875,-6.420001983642578,-11.199996948242188,2,-0.047733970303296736,1.7755038489324897,131.85000610351562,1.4437313864888337,129.99000549316406,1.533721440141759,131.94000244140622,-0.047733970303296736
1894,2015-02-19,130.5,133.02000427246094,128.41999816894528,132.6300048828125,616600.0,-0.015911323434432245,2.161512243720852,-2.958335099393888,54.73016829886046,57.482254142652025,-1.56516576984896,-2.779621698886004,-2.525920339919736,-6.4304780381989985,5.845645787438447,4.600006103515653,3.658355331795576,2.3434982299804688,-2.3913830538531045,7.078379513814028,-0.023942411936303643,4.710938871897255,-5.157204050571096,44.1426504475963,-18.316252062931362,2.3674406419167813,2,-1.7450027465820312,-5.2450027465820455,-2.3600006103515625,-3.785003662109375,-7.650001525878906,3,-0.058160891478089116,-1.1323474963255298,132.61000061035156,1.7755038489324897,131.85000610351562,1.4437313864888337,129.99000549316406,-0.058160891478089116
1895,2015-02-20,130.91999816894528,131.5,128.66999816894528,129.99000549316406,550300.0,0.0032183767735269875,1.7081404687158044,-0.43661527881252604,63.061353736228824,57.55829930285776,-1.9819528786931073,-2.935873037106049,-3.299055147348554,-6.6070675040179765,5.8358434691785614,2.830001831054716,3.2684842163399708,2.5004966735839673,-2.2348521681308284,7.235845515298763,0.13282225272658366,4.868171094441365,-5.0703703793141415,46.65426296786828,-21.961264504637384,2.367674420857395,2,-2.1650009155273153,-5.6650009155273295,-4.182498931884737,-2.680000305175753,-9.249999999999972,4,-0.048350152150828274,2.161512243720852,130.5,-1.1323474963255298,132.61000061035156,1.7755038489324897,131.85000610351562,-0.048350152150828274
1896,2015-02-23,131.55999755859378,132.32000732421878,130.42999267578122,130.42999267578122,382200.0,0.00488847692178096,-2.3451442151884385,1.2150685830545054,61.68476128110882,58.159642946263645,-1.9752935372777074,-3.4146433906656455,-4.30460800870506,-6.963615092935626,6.015484297576464,1.8900146484375568,2.980576437638561,2.92699623107913,-1.9760009510364398,7.8299934131947,0.4754976400213593,5.378494822136915,-5.233947839172544,58.47303993998878,-13.316977009172803,2.451498591057783,2,-1.9099998474121378,-6.235000610351605,-5.717498779296903,-3.2500000000000284,-9.040000915527372,0,-0.0465946896258328,1.7081404687158044,130.91999816894528,2.161512243720852,130.5,-1.1323474963255298,132.61000061035156,-0.0465946896258328
1897,2015-02-24,132.49000549316406,132.55999755859378,130.22000122070312,131.27999877929688,491000.0,0.007069078381185534,2.4666847512799475,1.0707977746569624,57.34659144111531,57.89287633001137,-2.0379131974642917,-4.166026873014914,-5.439900551976422,-7.593103758635067,6.230888641724247,2.3399963378906534,2.3594777022563562,3.60800399780274,-1.5538478481036577,8.769855843709138,1.027078074849527,6.188929920755939,-5.716119159740131,75.79163919892758,6.914839107035334,2.5809259229532002,2,-2.1250076293945597,-7.060009002685561,-7.3175048828125,-2.0150070190429688,-8.6300048828125,1,-0.0766096213634555,-2.3451442151884385,131.55999755859378,1.7081404687158044,130.91999816894528,2.161512243720852,130.5,-0.0766096213634555
1898,2015-02-25,134.22000122070312,135.99000549316406,131.33999633789062,132.60000610351562,1226400.0,0.013057556463218045,-1.246373286156568,1.3388315111161553,63.6942532779612,58.927681660954335,-3.182342230728352,-5.704109455120545,-7.359955606801094,-9.042521438554516,6.889150614922306,4.6500091552734375,2.4128955523805047,5.030500030517572,-0.6357654074304833,10.696765468465642,2.1973673115435304,7.8636327494916,-7.025148470116662,76.61819603795956,7.692974232004573,2.833132718974033,2,-2.2749977111816406,-7.234996795654297,-9.077503204345703,-4.665000915527344,-9.080001831054688,2,-0.09767546186200882,2.4666847512799475,132.49000549316406,-2.3451442151884385,131.55999755859378,1.7081404687158044,130.91999816894528,-0.09767546186200882
1899,2015-02-26,131.00999450683594,137.99000549316406,129.19999694824222,137.99000549316406,1019400.0,-0.023916008677342004,1.518623125991921,-4.308661743651571,52.88458540599256,58.30364688720772,0.58626940150765,-2.2337363712485967,-4.35124635979443,-5.573502409041623,7.5716220081135015,8.790008544921847,2.697564541692657,1.5824935913086051,-3.9624772044326733,7.1274643870498835,-1.189991806562034,4.354978989179244,-3.111529536843264,25.107237113537316,-38.62891039778497,2.7724853978706405,2,2.1900100708007812,-1.1299934387207031,-6.6974945068359375,-1.4549942016601562,-4.739997863769531,3,-0.07327678228568768,-1.246373286156568,134.22000122070312,2.4666847512799475,132.49000549316406,-2.3451442151884385,131.55999755859378,-0.07327678228568768
1900,2015-02-27,130.97000122070312,135.05000305175778,129.77999877929688,130.55000305175778,1449500.0,-0.0003052689703816336,-4.377536959618814,-0.06017156273364025,61.28132599722172,59.08333903029061,0.5299254201695192,-2.037516353167973,-4.506849212833885,-5.27912528468633,7.921049414690215,5.270004272460909,2.673683628173876,1.377000427246088,-4.143378789427601,6.897379643919791,-1.3831891810907564,4.1371900355829325,-2.0623821983933226,20.136547802146037,-44.20599567632708,2.7601896083368502,2,2.2350006103515625,-0.8649978637695312,-6.682500839233398,-1.4150009155273438,-4.0,4,-0.061998951446130546,1.518623125991921,131.00999450683594,-1.246373286156568,134.22000122070312,2.4666847512799475,132.49000549316406,-0.061998951446130546
1901,2015-03-02,133.30000305175778,133.49000549316406,129.53999328613278,130.44000244140622,558600.0,0.017790347479101465,1.4382750062400553,6.809554950044952,66.50963524665957,60.226500082842904,-1.4317393261766256,-3.826524163186349,-6.77471310064125,-7.348032556662417,8.505060505497847,3.9500122070312784,2.962891362266731,3.2390022277831747,-1.832264231062453,8.310268686628802,0.7033689983603608,5.774635457205989,4.690002441406278,46.64393763171276,-21.028095097327054,2.535633229422814,3,-0.09500122070309658,-2.685001373290987,-9.12000083923337,-3.745002746582003,-4.710006713867159,0,-0.08724684633575563,-4.377536959618814,130.97000122070312,1.518623125991921,131.00999450683594,-1.246373286156568,134.22000122070312,-0.08724684633575563
1902,2015-03-03,133.89999389648438,134.07000732421878,132.07000732421878,132.55999755859378,443400.0,0.004501056496552636,1.3809195109988113,0.468530088084799,63.09576959303183,60.4764938086867,-1.9113586605001842,-3.9717248477128635,-7.368143852342797,-7.660031899219746,9.06951218166907,2.0,2.8258229238840045,3.4209934234619084,-1.4556584718972658,8.297645318821068,0.9826674757823355,5.859319371141481,3.921011352539068,53.4697654071956,-12.556829770565791,2.4383259476795827,3,-0.6949920654296875,-3.284992218017578,-9.102493286132812,-4.344993591308594,-4.199996948242159,1,-0.08498878097198148,1.4382750062400553,133.30000305175778,-4.377536959618814,130.97000122070312,1.518623125991921,131.00999450683594,-0.08498878097198148
1903,2015-03-04,131.30000305175778,133.97999572753906,130.55999755859378,133.30999755859378,569100.0,-0.019417408239290834,1.0417955316677505,-1.5000000000000742,57.43129115795802,60.77661857080865,0.5400603666806774,-1.2624005811969425,-4.764267842671387,-4.831188081863573,9.204863890042914,3.419998168945284,2.913036894422362,0.7105022430419581,-4.133674757908068,5.554679243991984,-1.711586257433055,3.132590743516971,6.355381958007854,23.89083119525272,-40.15747559052468,2.422088500475011,3,2.0299987792969034,-0.6850013732909872,-7.95000457763669,-1.7450027465820028,0.3000030517578409,2,-0.05666414522833951,1.3809195109988113,133.89999389648438,1.4382750062400553,133.30000305175778,-4.377536959618814,130.97000122070312,-0.05666414522833951
1904,2015-03-05,132.0,133.44999694824222,130.25,131.02999877929688,493500.0,0.0053312789944588435,-1.52964307684887,-0.48258899086746226,50.150899486819014,59.342123654207555,0.08405368854431572,-1.717294346290089,-5.464093369982166,-5.261289565301993,9.200455187951999,3.199996948242216,2.8031152659133625,1.1989990234374943,-3.4938622782922835,5.891860325167286,-1.1474316274274088,3.5454296743023974,5.493077175292967,44.646140724002464,-14.640363028166178,2.3464306508648938,3,1.595001220703125,-1.3849983215332031,-8.650001525878906,-2.4449996948242188,-1.289993286132784,3,-0.05196970159357239,1.0417955316677505,131.30000305175778,1.3809195109988113,133.89999389648438,1.4382750062400553,133.30000305175778,-0.05196970159357239
1905,2015-03-06,129.19999694824222,132.58999633789062,129.05999755859378,131.0,655300.0,-0.021212144331498317,-2.39422660749007,-1.8556709139530931,48.09452655753157,57.83209757381008,2.921660393196504,1.1105032305609939,-2.661312427120805,-2.169645513767648,8.987265984608706,3.5299987792968466,2.393549472224066,-1.5825035095214446,-6.298657659265814,3.1336506402229247,-3.9405805843936434,0.7755735653507543,8.134018549267552,2.794393548072706,-52.40273115767259,2.3580770748721864,3,4.32500457763669,1.415004730224581,-5.7899971008301065,0.35500335693356533,2.3700103759765625,4,-0.022678021473557575,-1.52964307684887,132.0,1.0417955316677505,131.30000305175778,1.3809195109988113,133.89999389648438,-0.022678021473557575
1906,2015-03-09,125.0,129.99000549316406,123.87999725341795,129.42999267578122,972000.0,-0.032507717085510035,1.2017975069145395,2.461102869495212,35.15385134339655,55.36623756295244,6.809338110761132,5.505339544519984,1.5207624347334274,2.305639936639409,9.86236627012815,6.110008239746108,2.2379714286455794,-5.727000427246082,-10.694123368344606,-0.7598774861475448,-8.210561897795344,-3.2434389566968207,12.003054779953118,10.991183902667384,-37.615367343351735,2.4835614705492657,3,5.935001373291016,5.615001678466797,-1.5375003814697266,4.555000305175781,7.199996948242216,0,0.01576000976562497,-2.39422660749007,129.19999694824222,-1.52964307684887,132.0,1.0417955316677505,131.30000305175778,0.01576000976562497
1907,2015-03-10,123.91000366210938,124.5500030517578,122.61000061035156,123.44000244140624,618900.0,-0.008719970703125024,1.2171456473214484,-0.10609525908984833,31.410245960166748,51.77912563875306,7.3245213896861685,6.812291494246665,2.5378921691052483,3.683667844325683,10.332332912149456,2.3899993896484375,1.7449758600735095,-6.732997131347645,-12.106126947370996,-1.3598673153242942,-9.419562039359334,-4.0464322233359695,12.305667666251622,11.433628936151937,-31.493953617010813,2.6865649080116776,3,6.3899993896484375,6.3899993896484375,-0.2200031280517578,5.644996643066406,7.259994506835909,1,0.03776928849540773,1.2017975069145395,125.0,-2.39422660749007,129.19999694824222,-1.52964307684887,132.0,0.03776928849540773
1908,2015-03-11,126.51000213623048,126.77999877929688,123.91000366210938,125.20999908447266,618400.0,0.020982958577025368,2.119566118786592,2.7659567560547482,41.64922187444417,50.53075191302546,3.929025246548136,4.287182702639015,-0.16719270182230161,1.4196024478195568,11.171460439308674,2.8699951171875,1.2934987109507006,-4.0409984588622905,-9.637793812912165,1.5557968951875836,-6.839396135887213,-1.2426007818373535,8.617215534689748,35.97788600948751,-6.515262933790154,2.798397677024934,3,2.3199996948242045,3.7900009155273295,-1.8725032806396626,3.0449981689452983,3.489997863769517,2,0.025215356557947377,1.2171456473214484,123.91000366210938,1.2017975069145395,125.0,-2.39422660749007,129.19999694824222,0.025215356557947377
1909,2015-03-12,127.88999938964844,128.16999816894528,124.87000274658205,126.1500015258789,560400.0,0.010908206703940548,1.8695669480702908,1.3384567531720455,43.90341698964988,48.599873134406366,2.301993638586879,3.0684443649744253,-1.6293807386946213,0.39048613988620673,11.82262265813219,3.2999954223632386,0.9356596942452882,-2.663501358032221,-8.255239999886697,2.92823728382227,-5.459370678959459,0.1323679628950174,6.235840916426298,52.905822040856265,10.487146154803412,2.7958693209272436,3,0.45000457763671875,2.410003662109375,-3.1100006103515625,1.6650009155273438,5.6399993896484375,3,0.029009357507022493,2.119566118786592,126.51000213623048,1.2171456473214484,123.91000366210938,1.2017975069145395,125.0,0.029009357507022493
1910,2015-03-13,125.70999908447266,128.32000732421878,124.56999969482422,126.68000030517578,671100.0,-0.017045901286885434,-1.3076970027043444,-0.5574726503409115,38.9162491793117,45.53394134914549,4.087210879304251,5.014893626058125,0.4978187550318296,2.9389182387306505,11.762202582684314,3.7500076293945597,0.15628390926764268,-4.532001495361328,-10.48121275237537,1.417209761652714,-7.506607123868349,-1.557395866854307,7.494574045944233,42.00537158641679,1.5506489795059224,2.974605628507024,3,2.6300048828125,4.590003967285156,-0.5874996185302734,3.845001220703125,11.23999786376956,4,0.03977414418748615,1.8695669480702908,127.88999938964844,2.119566118786592,126.51000213623048,1.2171456473214484,123.91000366210938,0.03977414418748615
1911,2015-03-16,127.08999633789062,127.26000213623048,124.76000213623048,125.52999877929688,397400.0,0.01097762519662937,1.631566266995359,-1.6082428818625139,39.94035761553262,42.96111779609002,1.9374281794126205,3.590586528404117,-0.9190651612528029,1.8961661189794654,11.698517331281742,2.5,-0.08602708619253008,-3.0070037841796875,-9.121153392738819,3.107145824379444,-6.064078588459267,0.05007102009987818,5.267010990921051,78.45867705652654,40.71928636039987,3.0570748042795692,3,1.2050018310546875,3.2100067138671875,-1.924997329711914,2.4650039672851562,10.949996948242159,0,0.035250697265088116,-1.3076970027043444,125.70999908447266,1.8695669480702908,127.88999938964844,2.119566118786592,126.51000213623048,0.035250697265088116
1912,2015-03-17,127.66000366210938,128.0,125.56999969482422,126.9800033569336,557900.0,0.0044850683818047354,2.5735483038534253,0.43589831370554405,37.22740785150955,40.716241873151304,0.4349313796885781,2.835982148262758,-1.4614231299495657,1.6161733535889766,11.539092069622276,2.4300003051757812,-0.5518127505409325,-2.2274963378906136,-8.375778709452675,3.9207860336714617,-5.301637523671644,0.8466448478904169,3.917243129225483,85.03394299238045,50.0556168446861,3.0741411857810363,3,0.3699951171875,2.6399993896484375,-2.7800045013427734,1.8949966430664062,11.30999755859375,1,0.035563161177319946,1.631566266995359,127.08999633789062,-1.3076970027043444,125.70999908447266,1.8695669480702908,127.88999938964844,0.035563161177319946
1913,2015-03-18,126.27999877929688,127.47000122070312,123.88999938964844,124.5,731400.0,-0.010810001905256827,-1.3866678873697917,2.6176440889048456,40.08385624862449,39.597681513351915,1.1487684277291237,3.918339323332873,-0.019265968978260162,3.336837734171155,10.993127112883801,3.7700042724609375,-1.4543071541200163,-3.291001129150402,-9.50058872283239,2.918586464531586,-6.395794925991396,-0.186207332309408,4.579868317559317,53.9502281925425,16.991145433099817,3.104793796840991,3,1.3199996948242188,4.0200042724609375,-1.3999996185302734,3.2750015258789062,11.199996948242188,2,0.03872346719130704,2.5735483038534253,127.66000366210938,1.631566266995359,127.08999633789062,-1.3076970027043444,125.70999908447266,0.03872346719130704
1914,2015-03-19,122.91000366210938,126.4000015258789,122.8000030517578,125.69000244140624,418400.0,-0.02668668949765618,-1.3999989827473827,-1.5617981380835553,35.17291343745775,38.1619467222326,3.457322708681076,7.052121803538284,3.4465714582025555,7.02257245390291,11.432361805907629,3.599998474121108,-2.4309876146921994,-6.281496429443365,-13.145292732093651,0.5822998732069067,-9.713394580768494,-2.849598278118222,7.28987411582645,1.9927631378903843,-35.561931655805544,3.4318981513251363,3,3.3899993896484375,7.3899993896484375,1.9699954986572266,6.644996643066406,13.94000244140625,3,0.057684453068455266,-1.3866678873697917,126.27999877929688,2.5735483038534253,127.66000366210938,1.631566266995359,127.08999633789062,0.057684453068455266
1915,2015-03-20,124.58999633789062,125.3000030517578,122.81999969482422,123.20999908447266,309600.0,0.013668477957251568,-1.2963036222029785,-0.49640210768977694,33.58458889218653,37.98758422765371,1.1785715279291509,5.136960775532032,1.8916560930504431,5.595290244896091,11.895333287531894,2.4800033569335795,-3.1194339046105455,-4.285003662109375,-11.392646080219606,2.822638756000856,-7.838824871164491,-0.7311824530542594,5.002691266638465,34.42296801227764,-1.9001243697437147,3.5538212090551164,3,0.8750076293945455,5.7100067138671875,0.29000282287597656,4.965003967285156,15.650009155273438,4,0.07175537927748854,-1.3999989827473827,122.91000366210938,-1.3866678873697917,126.27999877929688,2.5735483038534253,127.66000366210938,0.07175537927748854
1916,2015-03-23,125.43000030517578,126.5,124.20999908447266,124.79000091552734,507500.0,0.006742146175259922,-1.5444411477980757,0.4637685966861825,34.18005326614981,38.29534059498516,0.4536877074332324,4.0202881810517965,1.130395926560766,5.0542470693151245,11.96421385514351,2.2900009155273438,-3.692155099388188,-3.1384998321533146,-10.287194615104369,4.0101949507977395,-6.712847223628842,0.4358475593222124,3.604072339819112,50.57689994043214,15.744339665405292,3.574347391475526,3,0.1300048828125,4.870002746582031,0.6700000762939453,4.125,17.54999542236328,0,0.09184402945896397,-1.2963036222029785,124.58999633789062,-1.3999989827473827,122.91000366210938,-1.3866678873697917,126.27999877929688,0.09184402945896397
1917,2015-03-24,122.33999633789062,126.16999816894531,122.30999755859376,125.72000122070312,268600.0,-0.024635286293287595,-1.2441848086442855,-5.281262665999094,33.56564835033208,37.39716575897271,3.6850925283594194,6.6519385081147675,4.30902714561239,8.335349914290418,12.163178600988243,3.8600006103515483,-4.132953895223125,-5.721003341674816,-13.133768253141398,1.6917615697917654,-9.427385797408107,-2.0146208859415253,6.180150544332804,0.5813712791939681,-34.163188960140715,3.7063824557332916,3,2.9750061035156534,7.810005187988281,3.8800048828125,7.215003967285156,19.990005493164062,1,0.12833086004744,-1.5444411477980757,125.43000030517578,-1.2963036222029785,124.58999633789062,-1.3999989827473827,122.91000366210938,0.12833086004744
1918,2015-03-25,121.11000061035156,123.1999969482422,120.63999938964844,122.22000122070312,374000.0,-0.010053913391839031,-1.4975548757341093,0.32840207302538915,30.406617451249005,35.897521365817056,4.546675457572817,7.219557503192249,5.679983059317834,9.77981343874933,11.566968759078362,2.559997558593764,-3.937655737447699,-6.295499038696292,-13.733631650008874,1.1426335726163046,-10.014565344352576,-2.5764327330399936,6.789131339508899,8.020497811431591,-24.419374431008286,3.719066305656297,3,3.3700027465820455,8.205001831054688,5.1100006103515625,8.444999694824219,24.240005493164062,2,0.1474692471335437,-1.2441848086442855,122.33999633789062,-1.5444411477980757,125.43000030517578,-1.2963036222029785,124.58999633789062,0.1474692471335437
1919,2015-03-26,121.41000366210938,122.45999908447266,120.52999877929688,121.11000061035156,324100.0,0.0024771121314994815,-1.643823876759717,-0.27027287098769676,34.59866478018344,35.41778976591392,3.6105031899451063,6.496552860313557,5.537003777835949,9.675207395132162,11.755659822055936,1.9300003051757812,-3.529589686328478,-5.515496444702151,-13.208873326562468,2.1778804371581515,-9.362184885632303,-1.668808003772,5.618032380525648,14.740447284345048,-20.563326929301144,3.8466884409301514,3,2.8549957275390625,7.849998474121094,5.594993591308594,8.144996643066406,30.860000610351562,3,0.13236135063592736,-1.4975548757341093,121.11000061035156,-1.2441848086442855,122.33999633789062,-1.5444411477980757,125.43000030517578,0.13236135063592736
1920,2015-03-27,122.8499984741211,122.88999938964844,120.6999969482422,120.9800033569336,285000.0,0.011860594420368464,1.2461598654094301,6.233253649356595,45.22857884946789,36.00536990301784,1.9245393388540037,4.655738977994758,4.32074822478117,8.106455082856485,11.889214386357848,2.190002441406236,-3.571995220204599,-3.669501495361331,-11.321102350740631,3.982099360017969,-7.495301923050988,0.15629893232832615,3.2683123516465855,38.860958466453674,0.4619022190736075,3.825800427689653,3,1.4150009155273438,6.410003662109375,4.154998779296875,6.319999694824219,26.340003967285156,4,0.11396017747890896,-1.643823876759717,121.41000366210938,-1.4975548757341093,121.11000061035156,-1.2441848086442855,122.33999633789062,0.11396017747890896
1921,2015-03-30,121.66999816894531,123.13999938964844,121.1999969482422,122.52999877929688,327400.0,-0.009605212208646075,-1.1555546136566113,-0.45989457536392714,45.04861632029703,36.87439306621644,2.5198496354521893,5.185645427628742,5.7682592720381365,9.148091843434969,12.082597977848447,1.9400024414062358,-3.832739554859103,-4.268001556396484,-11.506463508811436,2.970460396018453,-7.887232532603946,-0.6487705801890087,3.6659489703164496,20.212757323002087,-20.70508424913907,3.6192309762074713,3,2.3300018310546875,7.590003967285156,5.334999084472656,7.5,26.839996337890625,0,0.15262601794760688,1.2461598654094301,122.8499984741211,-1.643823876759717,121.41000366210938,-1.4975548757341093,121.11000061035156,0.15262601794760688
1922,2015-03-31,122.5199966430664,122.95999908447266,120.6500015258789,120.6500015258789,323700.0,0.006986097533599356,-1.470592075200731,-2.1744113837582724,40.44080875256625,36.9140544555433,0.9656097099477137,3.625240619277662,5.122825930423403,8.113130993101947,12.168973412927189,2.30999755859375,-3.759491858823651,-2.849003219604498,-9.185065442491464,3.487059003282468,-6.017034331047967,0.31902789183898506,2.1431177258002663,74.53180631039902,31.626348155812323,3.168031111443483,3,0.9950027465820312,6.7400054931640625,4.967500686645508,6.650001525878906,22.58000946044922,1,0.16699314107947716,-1.1555546136566113,121.66999816894531,1.2461598654094301,122.8499984741211,-1.643823876759717,121.41000366210938,0.16699314107947716
1923,2015-04-01,123.86000061035156,124.13999938964844,121.5999984741211,122.9000015258789,392400.0,0.010937022559582177,2.342113848887461,0.5133698348456166,40.32645601286338,37.486670297255046,-0.8423536017607773,1.7911021319001463,3.9053037999766502,6.640383810207652,12.660260775056626,2.5400009155273438,-3.801497932759702,-1.1369991302490234,-6.849858114690505,4.575859854192444,-3.9934286224697644,1.7194303619717175,-3.3300018310546875,92.24380243886975,48.512951982274416,2.856429492220734,4,-0.345001220703125,5.400001525878906,4.0374965667724325,4.9550018310546875,22.770004272460938,2,0.14911998328505982,-1.470592075200731,122.5199966430664,-1.1555546136566113,121.66999816894531,1.2461598654094301,122.8499984741211,0.14911998328505982
1924,2015-04-02,125.13999938964844,125.56999969482422,122.9499969482422,123.58999633789062,305200.0,0.010334238438473697,1.1742728343315783,1.6145880520388782,48.56999576995443,39.15171550589592,-1.9810950141499006,-0.03075870333042019,2.7451985116431956,5.262797394399399,13.08312814017273,2.620002746582017,-3.806992987481266,0.485999679565424,-4.185302523287987,5.157301882418835,-1.8496514218612816,2.8216507809921296,-4.537800598144528,91.260153146196,45.35667090673445,2.3356511014267047,4,-1.625,4.120002746582031,4.325004577636719,3.6149978637695312,21.039993286132812,3,0.16149917542303394,2.342113848887461,123.86000061035156,-1.470592075200731,122.5199966430664,-1.1555546136566113,121.66999816894531,0.16149917542303394
1925,2015-04-06,126.2699966430664,127.22000122070312,124.0199966430664,124.9000015258789,375300.0,0.009029864623057104,-1.0447281697281696,0.8838660773176086,47.91666747431766,40.67800597347013,-3.1823847077423864,-1.4667185261869378,1.6681681147987035,4.039355669501134,13.800916998514671,3.2000045776367188,-3.8139454854140524,1.7624969482421875,-2.47185294638129,5.996846842865665,-0.3546779990695512,3.879671895553926,-5.469085815429679,85.5402645089143,41.947330000365966,2.1171749473117383,4,-2.3949966430664062,1.5200042724609233,5.27000617980957,1.1750030517577983,19.400001525878906,0,0.20590804086967718,1.1742728343315783,125.13999938964844,2.342113848887461,123.86000061035156,-1.470592075200731,122.5199966430664,0.20590804086967718
1926,2015-04-07,126.97000122070312,127.25,123.6500015258789,123.94000244140624,435600.0,0.005543712649454191,1.0055722264253593,2.2116858237547996,48.258448948907315,42.31053937331182,-4.068850406916994,-2.1202759287024264,0.9778088470810786,3.220447357111823,13.013883631902761,3.5999984741210938,-3.336969331773389,2.364001464843753,-2.008002227716048,6.736005157403554,0.17799961856385949,4.550003311123646,-5.78394496948242,95.75759327225964,55.03525740598667,2.1860018462798982,4,-3.0800018310546875,0.3300018310547017,4.685001373291016,0.38500213623046875,17.69000244140625,1,0.17500197690066677,-1.0447281697281696,126.2699966430664,1.1742728343315783,125.13999938964844,2.342113848887461,123.86000061035156,0.17500197690066677
1927,2015-04-08,128.58999633789062,128.89999389648438,126.52999877929688,128.27000427246094,318500.0,0.012758880850694654,4.04261156112527,0.10560798493256872,55.76059592266643,45.1276480923582,-5.26245223469401,-3.5538905088168917,-0.6206099919865693,1.5154686827372075,12.03691177583984,2.3699951171875,-2.8799369598060878,3.7499969482421847,-0.9535555501124406,8.453549446596796,1.3982206990648791,6.10177319741949,-6.91882458676757,95.75345543855983,54.3619604106305,2.3517762491773073,4,-3.875,-1.2899932861327983,3.320005416870117,-1.2349929809570312,18.199996948242188,2,0.15491094747838985,1.0055722264253593,126.97000122070312,-1.0447281697281696,126.2699966430664,1.1742728343315783,125.13999938964844,0.15491094747838985
1928,2015-04-09,129.69999694824222,130.5,127.79000091552734,129.72999572753906,252500.0,0.008632091468724346,2.4522120281460174,-0.09374850984684266,69.08374325083525,48.95932347798618,-5.616451138507557,-4.651116280272518,-1.713744567096839,0.3172943642147743,12.000096195856315,2.7099990844726562,-2.4533226418221545,4.700497817993195,-0.43775998112832326,9.838755617114714,2.131368918432443,7.2696267175539475,-7.3059429825830335,89.40393737229647,41.251293722575504,2.569128899560758,4,-4.124996185302763,-2.444999694824247,2.2100048065185263,-2.344993591308622,16.76000976562497,3,0.11873561694391488,4.04261156112527,128.58999633789062,1.0055722264253593,126.97000122070312,-1.0447281697281696,126.2699966430664,0.11873561694391488
1929,2015-04-10,131.60000610351562,131.66000366210938,129.44999694824222,129.57000732421878,208400.0,0.014649261372239097,1.0558260351165794,-67.6693794507244,69.4614268866326,51.65186214878226,-6.614595281862989,-6.5971703139097855,-3.5157884211143653,-1.6086823784572744,12.550434122274268,2.210006713867159,-1.6799328618688918,6.415006637573242,0.6124384981096114,12.217574777036873,3.513722567841427,9.316290707305058,-8.233238613735551,99.25096700883047,47.32253446558798,2.901284069731812,4,-5.445003509521484,-4.6100082397460795,0.3724956512451172,-4.245002746582031,16.220001220703125,4,0.11420971187094309,2.4522120281460174,129.69999694824222,4.04261156112527,128.58999633789062,1.0055722264253593,126.97000122070312,0.11420971187094309
1930,2015-04-13,130.71000671386722,132.77000427246094,130.25,131.83999633789062,211000.0,-0.0067629129815415245,-1.4585370936888253,-0.5566454697154134,64.6179537429014,53.82623297351608,-5.02034567734691,-5.600518070232738,-2.581601355392081,-0.7884105667945107,13.160592380199798,2.5200042724609375,-0.6467379159208377,5.275006866455101,-1.031741607458855,11.581755340369043,2.121632629498123,8.428381103412079,-6.182186159961034,77.41231427407452,24.267271251398675,3.1533742369569726,4,-4.000003814697294,-4.06000518798831,1.394994735717745,-3.355003356933622,14.869995117187472,0,0.11835349374420012,1.0558260351165794,131.60000610351562,2.4522120281460174,129.69999694824222,4.04261156112527,128.58999633789062,0.11835349374420012
1931,2015-04-14,131.57000732421878,131.82000732421878,128.1300048828125,130.47000122070312,274600.0,0.006579455023930647,3.6124854565220255,-0.9734656674094075,79.15353733004974,58.12764725990313,-4.837010773081417,-6.437745178962359,-3.266584847440413,-1.6993158615087793,13.492664157803219,3.6900024414062784,0.2720603865207778,5.911006927490263,-0.9381557708234993,12.760169625804025,2.4864255783333817,9.335588276647144,-5.723437375343835,80.76929660467835,20.108834503488886,3.4245813491568846,4,-4.385005950927763,-4.920005798339872,0.49999427795407314,-4.215003967285185,15.529998779296847,1,0.10716721182496336,-1.4585370936888253,130.71000671386722,1.0558260351165794,131.60000610351562,2.4522120281460174,129.69999694824222,0.10716721182496336
1932,2015-04-15,132.19999694824222,132.94000244140622,130.5,131.50999450683594,387100.0,0.0047882464768052024,1.2488362608463628,0.6272714662227867,86.40840265581167,63.24786355356405,-4.41363233615094,-7.072796586572039,-3.762208969410068,-2.4056446943862113,14.228448827402138,2.4400024414062216,0.8179243357370183,6.313996887207054,-1.0926492859739767,13.720643060388085,2.6106738006165244,10.01731997379757,-5.245677507593513,85.63096555514672,17.555456213779777,3.7033230865905167,4,-4.254997253417997,-5.464996337890668,-1.4249954223633097,-4.844993591308622,16.80999755859372,2,0.09425118760589224,3.6124854565220255,131.57000732421878,-1.4585370936888253,130.71000671386722,1.0558260351165794,131.60000610351562,0.09425118760589224
1933,2015-04-16,131.16999816894528,132.61000061035156,130.28999328613278,132.05000305175778,191000.0,-0.00779121636213187,1.3200073242187125,-1.275364882795171,80.57644026410325,66.80413516402503,-2.5006323179627543,-5.963414977314329,-2.721487510612633,-1.4558755574998656,14.456068515445274,2.3200073242187784,1.4992252969564532,5.039498138427703,-2.7355934278319296,12.81458970468735,1.1519523552978796,8.927043921557527,-3.1382557881602224,63.20155569936659,-11.140450238473228,3.8875457831298204,4,-2.874996185302706,-4.434997558593736,-0.8699951171874716,-3.8149948120116903,16.30999755859378,3,0.11908207162638806,1.2488362608463628,132.19999694824222,3.6124854565220255,131.57000732421878,-1.4585370936888253,130.71000671386722,0.11908207162638806
1934,2015-04-17,130.0,130.69999694824222,128.42999267578122,129.88999938964844,371300.0,-0.008919708662634473,2.006639113168042,-0.125,72.78522590844042,69.567308323372,-0.6355827150572964,-4.463883205291893,-1.5115870186761242,-0.38426315340677775,14.120395422364428,2.7400054931640625,2.2701287505485226,3.515000152587888,-4.2883090355100535,11.318309340685829,-0.38665444146107575,7.4166547466368655,2.9400024414062216,38.87725709645105,-38.3024511754576,3.901654594048972,4,-1.7049980163574219,-3.2649993896484517,-0.43499755859375,-2.6449966430664062,15.740005493164062,4,0.12661543626051674,1.3200073242187125,131.16999816894528,1.2488362608463628,132.19999694824222,3.6124854565220255,131.57000732421878,0.12661543626051674
1935,2015-04-20,133.52999877929688,134.13999938964844,130.17999267578122,130.36000061035156,305700.0,0.027153836763822214,-1.243620943793395,28.81800527118879,82.8714108210568,73.41319297583306,-3.383232775864684,-7.6837273030540985,-5.017870483608959,-4.036710250011254,14.133002959958668,4.1399993896484375,3.1035025903912867,6.597998809814456,-1.7532387577313386,14.94923637736025,2.4223800260415658,10.77361759358736,-5.100006103515653,89.8502301514963,5.238849311238255,4.1756187837729,4,-3.1949996948242188,-6.194999694824219,-4.209995269775391,-6.174995422363281,12.899993896484375,0,0.10701721467504033,2.006639113168042,130.0,1.3200073242187125,131.16999816894528,1.2488362608463628,132.19999694824222,0.10701721467504033
1936,2015-04-21,136.94999694824222,139.8800048828125,133.67999267578122,134.42999267578122,407300.0,0.025612208494048216,-2.0845799092823905,0.794954488348939,85.00729068299209,76.66282572698034,-5.854339081759946,-10.74745246632098,-8.262380278812572,-7.581110247905684,15.074418992078382,6.350006103515625,3.786001181672205,9.441997146606468,0.00802944124470173,18.875964851968234,4.725013293925599,14.158980999287351,-8.520004272460994,74.41043833323592,-11.001881615148548,4.71698385268088,4,-3.114994049072294,-6.744995117187528,-7.6299934387207315,-9.594993591308622,9.550003051757784,1,0.06301573621848289,-1.243620943793395,133.52999877929688,2.006639113168042,130.0,1.3200073242187125,131.16999816894528,0.06301573621848289
1937,2015-04-22,138.03999328613278,138.46000671386722,135.94999694824222,137.39999389648438,359100.0,0.00795908260080136,2.391844940460718,0.25396758118326374,84.82318977870241,78.41165311896559,-6.1048768159974145,-11.173824536657989,-9.143840343464973,-8.800332645395969,15.490764434699422,2.510009765625,4.50102438499718,9.746993637084927,-0.45763821537411786,19.95162548954397,4.6446777108554045,14.84930956331445,-9.15200012207032,83.93004685575974,-0.5926019207530402,5.1023159262295215,4,-4.034988403320284,-7.834991455078097,-8.742492675781222,-10.68498992919919,7.090011596679716,2,0.06563324585653252,-2.0845799092823905,136.94999694824222,-1.243620943793395,133.52999877929688,2.006639113168042,130.0,0.06563324585653252
1938,2015-04-23,138.97000122070312,139.78999328613278,136.25999450683594,138.02999877929688,276900.0,0.006737235437577871,1.73644740421811,1.468755215411457,84.55773520160137,80.08902070951768,-6.237600441012603,-11.275291277863019,-9.93918264219198,-9.86249620169636,15.55992361558945,3.5299987792968466,5.255197632397142,9.784001541137684,-0.8890617954876632,20.45706487776303,4.447469872824996,15.120533209450358,-9.642327587890662,92.05237823632577,8.03572756657978,5.336531668312676,4,-4.964996337890625,-8.764999389648438,-9.805000305175781,-11.614997863769531,4.709991455078125,3,0.07224575950163481,2.391844940460718,138.03999328613278,-2.0845799092823905,136.94999694824222,-1.243620943793395,133.52999877929688,0.07224575950163481
1939,2015-04-24,137.47999572753906,139.96000671386722,137.16000366210938,139.11000061035156,316300.0,-0.010721777938230925,-1.4669749808424217,-1.7340432439451983,77.51594887819451,81.5221312801058,-4.275409099200118,-8.980044945562696,-8.31260733892276,-8.512736329607776,15.614658296477623,2.800003051757841,5.734450508236904,7.49049644470216,-3.1372216232095695,18.11821451261389,2.176637410746281,12.804355478658024,-7.730228844726611,74.64205085319585,-8.802579214078406,5.313859033955868,4,-3.4349899291992188,-7.234992980957031,-8.52999496459961,-10.124992370605469,5.529998779296875,4,0.07273785503905761,1.73644740421811,138.97000122070312,2.391844940460718,138.03999328613278,-2.0845799092823905,136.94999694824222,0.07273785503905761
1940,2015-04-27,136.85000610351562,139.35000610351562,136.19999694824222,138.39999389648438,304000.0,-0.004582409394832676,-1.210528006510427,0.9509099078858684,74.33500202949533,80.98673846893308,-2.9981557300513373,-7.639092531975962,-7.682728338900404,-8.009876947036616,15.718950610053023,3.150009155273409,5.885686648860343,6.160506439208973,-4.330581810800879,16.65159468921881,0.9149623142040468,11.4060505642139,-6.487624830839877,50.47780798752086,-30.11182863884254,5.24554412500492,4,-2.6550064086914062,-6.605003356933594,-8.550003051757812,-9.495002746582031,6.6199951171875,0,0.06496162947134909,-1.4669749808424217,137.47999572753906,1.73644740421811,138.97000122070312,2.391844940460718,138.03999328613278,0.06496162947134909
1941,2015-04-28,140.24000549316406,142.17999267578125,139.19999694824222,141.39999389648438,734800.0,0.02477164222473016,1.1911846379104118,0.7483855089584563,76.39332429466965,79.87395198436175,-5.619983162767113,-10.08352923041025,-10.97058469652734,-11.515769716582213,16.136406363607332,5.329986572265625,5.998453542567063,8.622005462646484,-1.794756595550922,19.03876752084389,3.413624433547767,13.830386491745188,-9.301766694016834,68.86053751141947,-9.405696636261112,5.208381029098706,4,-4.9350128173828125,-8.885009765625,-12.357501983642578,-12.885002136230469,3.04998779296875,1,0.04413852638446247,-1.210528006510427,136.85000610351562,-1.4669749808424217,137.47999572753906,1.73644740421811,138.97000122070312,0.04413852638446247
1942,2015-04-29,142.97999572753906,143.3699951171875,139.53999328613278,139.78999328613278,460000.0,0.019537864568242247,-1.075880377789156,-2.7500295970850406,78.01689670757568,79.58955825585869,-7.453875459666506,-11.818032266364753,-13.634449557836604,-14.362485593300562,16.481224706564745,3.830001831054716,6.398512343533326,10.338995742797863,-0.3312593066419538,21.00925079223768,5.00386821807794,15.674123267517771,-11.142416618261109,94.56067657956172,16.971982460284323,5.335127524719909,4,-7.0800018310546875,-11.029998779296875,-15.049991607666016,-15.624992370605469,1.9600067138671875,2,0.02461885842526268,1.1911846379104118,140.24000549316406,-1.210528006510427,136.85000610351562,-1.4669749808424217,137.47999572753906,0.02461885842526268
1943,2015-04-30,142.3300018310547,145.86000061035156,142.25,142.61000061035156,628100.0,-0.004546047810233489,-15.409002635594396,-0.08777384482923484,73.89757632974259,79.71315274711448,-5.648339887128657,-10.238286520648984,-12.938814376815628,-13.801886194779684,17.52897682462613,3.6100006103515625,6.528260495707173,8.765501785278332,-1.9019290986949215,19.4329326692516,3.431786343291691,14.099217227264973,-9.339181120985785,63.4575834257389,-10.920429273773834,5.333715441986633,4,-4.310005187988281,-9.135002136230469,-14.597499847412095,-14.974998474121094,0.3499908447265625,3,0.01967261305231638,-1.075880377789156,142.97999572753906,1.1911846379104118,140.24000549316406,-1.210528006510427,136.85000610351562,0.01967261305231638
1944,2015-05-01,145.35000610351562,145.44000244140625,141.99000549316406,142.0,286600.0,0.02121832525545586,-1.0474789002789147,-11.964359673024523,79.78034270858092,79.36970073461715,-6.997863438606487,-12.297052285616758,-15.809121593627538,-16.87850436214859,19.203566717559724,3.4499969482421875,6.61803461483143,10.775005722045904,-0.35130837958601546,21.90131982367781,5.211848671229944,16.338162772861864,-10.81488380541279,94.72055576090148,19.870177177255087,5.563157050815954,5,-5.580009460449219,-12.155006408691406,-18.452503204345703,-17.99500274658203,-2.0900115966796875,4,-0.011489599983539156,-15.409002635594396,142.3300018310547,-1.075880377789156,142.97999572753906,1.1911846379104118,140.24000549316406,-0.011489599983539156
1945,2015-05-04,152.27000427246094,153.4199981689453,145.5399932861328,146.0,896200.0,0.04760920452949291,-1.1919292027885953,1.871639656381806,83.77940270544971,79.23326873711245,-12.270403333128371,-18.09717399537294,-22.50946516243539,-23.84403306232946,21.833322866646057,8.069992065429688,7.108643475237159,16.395003509521473,3.4305527887016467,29.3594542303413,9.912778149111546,22.8772288699314,-16.375896576888266,91.91284249110976,17.07540628436034,6.482225360409913,5,-7.5850067138671875,-15.235004425048828,-25.507503509521484,-24.915000915527344,-6.82000732421875,0,-0.06081309191438522,-1.0474789002789147,145.35000610351562,-15.409002635594396,142.3300018310547,-1.075880377789156,142.97999572753906,-0.06081309191438522
1946,2015-05-05,149.19000244140625,153.32000732421875,148.10000610351562,151.97999572753906,581000.0,-0.02022723940785842,-1.1006100462677264,-0.44497470255116073,75.67243156251651,78.21651782420291,-8.12611528086444,-13.984126166411158,-19.261702069420465,-20.834161236104478,24.610119830521615,5.220001220703125,7.8812538211627725,12.20400161743163,-1.3425613335446371,25.750564568407896,5.43072014194351,18.97728309291975,-10.842270079561416,69.52453717954363,-3.7845192781388874,6.773281475488132,5,-4.3800048828125,-12.15500259399414,-22.427501678466797,-21.834999084472656,-7.760009765625,1,-0.038340378893348626,-1.1919292027885953,152.27000427246094,-1.0474789002789147,145.35000610351562,-15.409002635594396,142.3300018310547,-0.038340378893348626
1947,2015-05-06,148.50999450683594,150.4600067138672,146.92999267578125,149.1699981689453,771800.0,-0.004557999352787667,1.1790070547900047,0.23656102163034265,76.48137066284878,77.31914398656374,-6.486921373290613,-12.369431345526039,-18.448357273112094,-20.15118931303718,26.89657365671193,3.5300140380859375,8.179386798113967,10.527993774414057,-3.3446504140019613,24.40063796283006,3.5916716802060478,17.464315868622066,-8.052144931997049,57.04281007534616,-16.82002060084067,6.936322094208003,5,-3.6999969482421875,-11.474994659423828,-21.879993438720703,-21.154991149902344,-4.8499908447265625,2,-0.0351491577252927,-1.1006100462677264,149.19000244140625,-1.1919292027885953,152.27000427246094,-1.0474789002789147,145.35000610351562,-0.0351491577252927
1948,2015-05-07,145.10000610351562,151.85000610351562,140.64999389648438,150.0500030517578,982700.0,-0.022961339502058586,1.6198849612641055,7.499953761501827,71.58378292550147,76.6600144362645,-2.364612163598366,-8.165191138062937,-14.997678719748762,-16.758355157628642,28.02442389336406,11.20001220703125,8.036537352647258,6.348004913330072,-7.296775229003799,19.99278505566396,-0.4743851578368776,13.170394984497023,8.319992065429688,34.84738228810066,-41.64638987451228,6.822390071166941,5,-0.290008544921875,-7.590007781982422,-18.712505340576172,-17.675003051757812,-3.1300048828125,3,-0.0011027129936522773,1.1790070547900047,148.50999450683594,-1.1006100462677264,149.19000244140625,-1.1919292027885953,152.27000427246094,-0.0011027129936522773
1949,2015-05-08,146.6300048828125,146.97000122070312,144.19000244140625,145.88999938964844,475100.0,0.010544443245614765,2.915496287381395,-0.1494961513919415,69.86054254326874,76.16285227112823,-2.7493065939034693,-8.971415192702636,-16.364885743595437,-18.28193613852332,28.849877691871605,2.779998779296875,7.898367081809056,7.126503753662121,-6.515320361717244,20.7683278690415,0.3055916959724243,13.947415811351817,6.534593200683588,46.8285746718525,-26.820048263959784,6.820912057689687,5,-0.32000732421875,-8.44500732421875,-20.242504119873047,-19.10000228881836,-3.1200103759765625,4,-0.026938635173531678,1.6198849612641055,145.10000610351562,1.1790070547900047,148.50999450683594,-1.1006100462677264,149.19000244140625,-0.026938635173531678
1950,2015-05-11,146.17999267578125,146.8800048828125,144.6999969482422,145.94000244140625,327600.0,-0.003069032203817379,1.6585225158168961,0.32430872012701817,65.37820296074455,74.93894990069211,-0.9349795740108675,-7.697669835761076,-15.752665248527506,-17.822948172825278,29.38914885125775,2.1800079345703125,7.732634788686227,5.902992248535156,-7.389316225747137,19.19530072281745,-0.7431619886060048,12.549146485676317,6.734313323974618,43.64635294854409,-28.67052335691264,6.6461542371411495,5,0.3000030517578125,-7.644992828369141,-19.792491912841797,-18.194988250732422,-2.8599853515625,0,-0.0199753613028405,2.915496287381395,146.6300048828125,1.6198849612641055,145.10000610351562,1.1790070547900047,148.50999450683594,-0.0199753613028405
1951,2015-05-12,145.6699981689453,146.2100067138672,142.30999755859375,142.30999755859375,421000.0,-0.0034888119605196444,-1.3214335993024555,14.000572227873855,62.96297448468525,73.2662918759265,0.47635464335519373,-6.405595976993652,-15.15815866605999,-17.190611553617543,30.593740181589133,3.9000091552734375,7.869598128294825,4.687998199462896,-8.147709932137474,17.523706331063266,-1.7298558663372887,11.105852265263081,6.999021588745137,44.821417866932606,-24.951343818993067,6.417854065800182,5,1.3649978637695312,-7.134998321533203,-19.83749771118164,-16.409996032714844,-0.209991455078125,1,-0.0015102713219503627,1.6585225158168961,146.17999267578125,2.915496287381395,146.6300048828125,1.6198849612641055,145.10000610351562,-0.0015102713219503627
1952,2015-05-13,144.66000366210938,146.69000244140625,143.42999267578125,146.69000244140625,264700.0,-0.00693344216057834,2.2118342127813104,-0.6041661936140162,59.64081064506822,71.68220679985156,1.9553450806249657,-4.652819446652643,-14.092988309593125,-16.094520848158453,31.550666373269028,3.260009765625,8.172174790722437,3.0550033569335824,-9.18152273351572,15.291529447382885,-3.063259688291083,9.173266402158248,7.768635578356964,35.80361959880328,-29.864108042592065,6.118263045224654,5,2.3749923706054688,-4.685005187988281,-19.06500244140625,-15.400001525878906,2.5,2,-0.022328293270838295,-1.3214335993024555,145.6699981689453,1.6585225158168961,146.17999267578125,2.915496287381395,146.6300048828125,-0.022328293270838295
1953,2015-05-14,146.7899932861328,147.2100067138672,144.1199951171875,144.80999755859375,282600.0,0.014724108738435993,1.1914800365775136,-0.9753679399870714,65.43948402455985,70.08877805718257,0.5861798770439748,-5.852667140338951,-16.058095512254994,-18.11158249196137,32.68520905731634,3.0900115966796875,8.217376911678912,4.403993225097651,-6.993378414447449,15.80136486464275,-1.294692594674899,10.1026790448702,5.403073047453887,91.42831340871369,25.784740481100002,5.698685819772551,5,0.24500274658203125,-6.184993743896484,-20.782493591308594,-17.529991149902344,-0.0699920654296875,3,-0.021322908693934273,2.2118342127813104,144.66000366210938,-1.3214335993024555,145.6699981689453,1.6585225158168961,146.17999267578125,-0.021322908693934273
1954,2015-05-15,146.4600067138672,147.72999572753906,145.6999969482422,147.11000061035156,170300.0,-0.002248018171254973,1.1481648931875796,-0.3282804540655513,66.09717484550777,68.12408607274456,1.218295126662099,-4.454706193642551,-15.586227919466552,-17.675348095198274,34.66406437676998,2.029998779296875,7.976887458519343,3.2510063171386605,-6.660850729336801,13.162863363614122,-1.70492220609907,8.206934840376391,5.502198170977465,76.56846046649119,8.634470207865235,4.9559285232377235,5,0.524993896484375,-5.685005187988281,-20.045007705688477,-17.20000457763672,4.529998779296875,4,-0.03065687073151646,1.1914800365775136,146.7899932861328,2.2118342127813104,144.66000366210938,-1.3214335993024555,145.6699981689453,-0.03065687073151646
1955,2015-05-18,147.82000732421875,148.36000061035156,145.38999938964844,146.0399932861328,218000.0,0.00928581556744379,1.076923487326138,-2.7385088501807595,63.623314715976065,66.78529531201785,-0.937956121274226,-4.942656214048782,-16.695352626630722,-18.90270976131677,35.74810275477366,2.970001220703125,8.00031554951616,3.8965065002441293,-5.095085108596265,12.888098109084524,-0.5992893041760681,8.392302304664327,3.9159533408586924,91.07449564052833,22.296955477018827,4.49579580442019,5,-1.57000732421875,-7.045005798339844,-21.247507095336914,-18.56000518798828,1.3199920654296875,0,-0.029157168203418626,1.1481648931875796,146.4600067138672,1.1914800365775136,146.7899932861328,2.2118342127813104,144.66000366210938,-0.029157168203418626
1956,2015-05-19,145.5800018310547,149.25,145.50999450683594,148.3000030517578,404600.0,-0.015153601557135521,-1.61537394496196,-1.528078522137928,54.758433950946184,64.371635677362,0.8226269050653627,-2.1322857637501897,-14.089928601924782,-16.527852806583184,35.66230138848062,3.7400054931640625,7.514451328041872,1.2250007629394588,-7.165743617231783,9.6157451431107,-2.9703714271461763,5.420372953025094,5.934239498650896,36.94169157359342,-27.3940739645888,4.1953721900856245,5,0.6699981689453125,-4.805000305175781,-18.899999618530273,-16.31999969482422,4.05999755859375,1,-0.015524072526518107,1.076923487326138,147.82000732421875,1.1481648931875796,146.4600067138672,1.1914800365775136,146.7899932861328,-0.015524072526518107
1957,2015-05-20,147.10000610351562,147.47999572753906,144.0800018310547,145.5800018310547,310500.0,0.010441023858654086,1.9824723432449254,-0.558824849375624,58.46045839176945,62.91348850694733,-1.02634919067944,-3.097547673699694,-15.184178405932016,-17.923555048357713,35.394537252730174,3.399993896484375,6.121279215737616,2.2920043945312614,-5.628300573000274,10.212309362062797,-1.6681480892345064,6.252156878297029,4.196950277525531,58.41402982695878,-5.783610277618081,3.9601524837657744,5,-1.32000732421875,-6.175010681152344,-20.182504653930664,-17.840003967285156,0.6299896240234375,2,-0.011148873702250928,-1.61537394496196,145.5800018310547,1.076923487326138,147.82000732421875,1.1481648931875796,146.4600067138672,-0.011148873702250928
1958,2015-05-21,149.00999450683594,149.82000732421875,146.92999267578125,147.47000122070312,255900.0,0.012984285003878382,-1.2061093153955913,1.013150629925212,56.75774054734484,61.45762161851134,-2.5964201220046164,-4.444679849452882,-16.721258519504033,-19.72705089417724,35.03700794083125,2.8900146484375,5.163493730556439,3.699993133544922,-3.9296963367393403,11.329682603829184,-0.11485160159719499,7.514837868687039,2.074022624514072,85.88829194767357,24.49608534606248,3.814844735142126,5,-2.9449920654296875,-8.084999084472656,-21.669994354248047,-19.74999237060547,-7.8799896240234375,3,-0.012415213159689742,1.9824723432449254,147.10000610351562,-1.61537394496196,145.5800018310547,1.076923487326138,147.82000732421875,-0.012415213159689742
1959,2015-05-22,147.47999572753906,149.72999572753906,146.80999755859375,149.27999877929688,288000.0,-0.010267759450368175,1.1629640513826174,-1.1688382462224425,38.958011191200114,58.522044755228634,-1.042835797710552,-2.242044398734862,-14.872929851407008,-18.09390451001363,34.61217792691892,2.9199981689453125,4.146646424401723,1.6699943542480469,-5.0563506107940555,8.39633931929015,-1.69317812827299,5.033166836769084,3.3953409391136233,59.233286458236414,1.6314381143175964,3.363172482521045,5,-1.4149932861328125,-6.555000305175781,-19.964994430541992,-18.219993591308594,-5.779998779296875,4,-0.00515320401988606,-1.2061093153955913,149.00999450683594,1.9824723432449254,147.10000610351562,-1.61537394496196,145.5800018310547,-0.00515320401988606
1960,2015-05-26,145.74000549316406,147.5,144.69000244140625,147.5,272200.0,-0.011798144051953563,2.193189010169668,0.9777730682829653,41.52333249603534,56.13986231204532,0.7020017676347834,0.20881720023118078,-12.75798661622406,-16.23189494397974,34.30662404842187,2.80999755859375,3.445361696838802,-0.514495849609375,-5.759632615233528,4.730640916014778,-3.1370642324214657,2.1080725332027157,4.930824318085257,28.919896750731706,-26.051289511839084,2.6225683828120827,5,0.8849945068359375,-3.9400100708007812,-18.225004196166992,-16.480003356933594,-4.279998779296875,1,0.03602305339727918,1.1629640513826174,147.47999572753906,-1.2061093153955913,149.00999450683594,1.9824723432449254,147.10000610351562,0.03602305339727918
1961,2015-05-27,146.42999267578125,146.57000732421875,143.74000549316406,145.32000732421875,436500.0,0.004734370499591911,3.0719021691402477,-0.6306754636172113,44.89192533363711,54.50109727744186,0.14657040541214883,0.006688568266099537,-13.101760610633107,-16.794132793806455,33.311706044892794,2.8300018310546875,2.7447992065977473,-0.1340080261230412,-4.549775786628771,4.281759734382689,-2.3418919063759063,2.073875854129824,4.040420417172783,44.243196916119345,-10.033605562657797,2.2078838802528655,5,0.35001373291015625,-2.8799972534179688,-17.594993591308594,-17.16999053955078,-7.719985961914034,2,0.018507183291797125,2.193189010169668,145.74000549316406,1.1629640513826174,147.47999572753906,-1.2061093153955913,149.00999450683594,0.018507183291797125
1962,2015-05-28,146.5,147.2899932861328,143.6699981689453,146.4499969482422,217900.0,0.00047809415912314357,3.4417400747030134,0.04504838887055977,54.11280055943053,53.24257689242749,0.4079107266553592,0.2254724541648443,-12.835978940614268,-16.705626553799846,32.11328637824277,3.6199951171875,2.296428683938359,-0.24000091552733238,-4.322305638019543,3.8423038069648783,-2.2811532767734377,1.801151445718773,3.774004709024638,46.01622143323235,-10.275511267649655,2.0411523612460982,5,0.24500274658203125,-1.81500244140625,-14.479997634887695,-16.294998168945312,-10.509994506835938,3,0.021433442932753843,3.0719021691402477,146.42999267578125,2.193189010169668,145.74000549316406,1.1629640513826174,147.47999572753906,0.021433442932753843
1963,2015-05-29,145.1300048828125,147.10000610351562,144.64999389648438,146.8000030517578,237600.0,-0.009351502506399267,1.158597000678914,-33.39792493133964,45.55158950670357,50.959734077004796,1.6960293537112818,1.9141307790638393,-11.094702561966301,-15.158726058719992,30.43530014138442,2.45001220703125,1.9384291394514719,-1.7499961853027344,-5.360266643764675,1.860274273159206,-3.5551314145337187,0.055139043928249976,4.951519609961338,24.092529737024986,-32.016665047748674,1.805135229230973,5,1.6149978637695312,-0.32000732421875,-13.025001525878906,-14.925003051757812,-9.840011596679716,4,0.01791490909702631,3.4417400747030134,146.5,3.0719021691402477,146.42999267578125,2.193189010169668,145.74000549316406,0.01791490909702631
1964,2015-06-01,143.67999267578125,147.02000427246094,142.72000122070312,146.1199951171875,370900.0,-0.009991126288475538,1.0282933991665286,1.46108090821874,43.001102121370046,48.668377122048575,3.0287291667265777,3.407309345695978,-9.173961709998707,-13.502997156051464,28.545140954017267,4.3000030517578125,1.7345714575261013,-3.1165077209472543,-6.946348245242092,0.7133328033475834,-5.031427983094659,-1.2015874587998496,6.2129012050667995,20.08350837318283,-36.04884597101822,1.9149202621474177,6,2.5900115966796875,1.1300048828125,-11.574989318847656,-13.474990844726562,-13.779998779296875,0,-0.017747688773362413,1.158597000678914,145.1300048828125,3.4417400747030134,146.5,3.0719021691402477,146.42999267578125,-0.017747688773362413
1965,2015-06-02,143.00999450683594,145.25,142.72999572753906,143.6699981689453,303900.0,-0.0046631278055336844,-3.1311504114866047,0.2704930334942592,42.619284715095226,47.31958276250958,3.290729398085432,3.5289308849648364,-8.085474399772977,-12.625257618207968,25.49856843055329,2.5200042724609375,1.112888899976923,-3.323505401611328,-6.5602180201353235,-0.08679278308733274,-4.941861710873326,-1.7051490923493304,6.698041374324845,6.345597147235884,-49.10177189498588,1.6183563092619997,6,3.260009765625,1.8000030517578125,-10.864990234375,-12.764991760253906,-9.699996948242159,1,-0.009160181867786443,1.0282933991665286,143.67999267578125,1.158597000678914,145.1300048828125,3.4417400747030134,146.5,-0.009160181867786443
1966,2015-06-03,143.47000122070312,144.38999938964844,142.4600067138672,143.67999267578125,319600.0,0.0032166053530280347,1.368082078933573,0.31816710593239933,46.59414872060036,46.00110391015746,2.793734349697843,2.759926940890381,-8.140098296241774,-12.901799342791179,22.254068827386785,1.92999267578125,0.47466539056404145,-2.577498626708973,-5.7618869608199645,0.6068897074020185,-4.169692793764455,-0.9853044596534914,6.056873820764139,20.91091748857957,-35.49194394212382,1.592194167055489,6,2.6700057983398438,2.839996337890625,-11.25,-13.224998474121094,-7.839996337890625,2,-0.014009859132460112,-3.1311504114866047,143.00999450683594,1.0282933991665286,143.67999267578125,1.158597000678914,145.1300048828125,-0.014009859132460112
1967,2015-06-04,143.2899932861328,143.58999633789062,141.5399932861328,143.30999755859375,230500.0,-0.0012546729841690363,6.068953723922022,0.09526231652376108,38.72421882220155,43.99737927403042,2.655735357408048,2.6654743863466877,-7.448825832580724,-12.515635545883413,19.19116097197126,2.0500030517578125,-0.18297890201495193,-2.496506500244152,-5.686758260548942,0.6937452600606377,-4.091632380396533,-0.9013806200917713,6.059344132434802,31.474747585631523,-19.650893789625993,1.5951258801523889,6,2.345001220703125,3.19000244140625,-9.959999084472656,-11.93499755859375,-7.649993896484375,3,-0.03196305943793243,1.368082078933573,143.47000122070312,-3.1311504114866047,143.00999450683594,1.0282933991665286,143.67999267578125,-0.03196305943793243
1968,2015-06-05,144.94000244140625,145.10000610351562,142.0,143.1999969482422,234000.0,0.011515173651928112,2.0096959371875114,-86.9816933638444,45.48692628940756,44.72281428494236,0.4108939430868759,1.0570595354279533,-8.518203535949908,-13.915707178002577,18.266257133973625,3.100006103515625,-0.3504976199657506,-0.8384971618652344,-4.036789766133182,2.3597954424027137,-2.437643463999194,0.7606491402687254,4.235348106719698,62.04383830171132,13.552576442789388,1.599146302133971,6,-0.42000579833984375,2.0949935913085938,-11.015007019042969,-12.990005493164062,-10.040008544921875,4,-0.06174966743125543,6.068953723922022,143.2899932861328,1.368082078933573,143.47000122070312,-3.1311504114866047,143.00999450683594,-0.06174966743125543
1969,2015-06-08,142.67999267578125,145.0500030517578,142.02000427246094,144.63999938964844,172100.0,-0.015592726145693514,1.1798442294075997,-1.1264370840019995,35.512940710986484,44.054992975492496,2.143870512287805,3.1684177194852907,-5.701523941330663,-11.411574249133594,17.291370343292662,3.029998779296875,-0.841797484028433,-2.901006317138666,-6.3554820754855825,0.5534694412082501,-4.628244196312124,-1.173768437965208,6.32485073931187,30.727690744800302,-11.865794087307183,1.7272378791734624,6,1.7350006103515625,4.355003356933594,-7.0724945068359375,-9.484992980957031,-7.079986572265625,0,-0.05179422321979732,2.0096959371875114,144.94000244140625,6.068953723922022,143.2899932861328,1.368082078933573,143.47000122070312,-0.05179422321979732
1970,2015-06-09,143.25999450683594,143.8699951171875,141.14999389648438,142.0,213200.0,0.004065053692374754,1.1935531505146775,-0.6428521381694187,42.78605454441936,43.82100733224607,1.313178512113609,2.4858935511930156,-5.753061384596009,-11.718449409283096,16.148156276334287,2.720001220703125,-1.438700168204889,-2.175004577636713,-5.766972578337089,1.4169634230636632,-3.970988577986901,-0.37902057728652494,5.577751917884996,53.41757188992074,9.691573703243478,1.795984000350194,6,0.9599990844726562,3.7750015258789062,-6.777496337890625,-10.064994812011719,-7.25,1,-0.09325702305338324,1.1798442294075997,142.67999267578125,2.0096959371875114,144.94000244140625,6.068953723922022,143.2899932861328,-0.09325702305338324
1971,2015-06-10,145.4499969482422,145.8800048828125,143.0800018310547,143.99000549316406,324400.0,0.015286908595419257,1.4137881139670097,1.1587284287011808,45.0746040233974,42.816763272686835,-1.1515534796614872,0.29361803921423757,-7.3402148708904065,-13.593631472358283,15.907014309551887,2.8000030517578125,-1.379801766334083,0.02599792480469887,-3.564286989856953,3.6162828394663507,-1.769144532526127,1.8211403821355248,3.2239944259140145,90.90894427490274,47.01505500510766,1.7951424573308203,6,-1.3249969482421875,1.535003662109375,-4.589998245239258,-8.474998474121094,-8.330001831054688,2,-0.08346510583955791,1.1935531505146775,143.25999450683594,1.1798442294075997,142.67999267578125,2.0096959371875114,144.94000244140625,-0.08346510583955791
1972,2015-06-11,141.42999267578125,145.97000122070312,140.41999816894528,145.36000061035156,549300.0,-0.02763839365284715,1.155337159381483,-2.6918020108275327,29.904588227774667,41.078207575028074,2.3173309409539513,4.278596569837958,-2.7790471884102317,-9.317787007906531,15.237759857202606,5.550003051757841,-1.3852919065597291,-3.832505798339838,-7.834477460948193,0.16946586426851695,-5.833491629644016,-1.8315199670356606,7.083518748821518,18.19808921575408,-19.541757183371914,2.0009858313041744,6,2.290008544921875,4.705009460449219,-0.5074939727783203,-4.454994201660156,-4.639999389648466,3,-0.0410096025831298,1.4137881139670097,145.4499969482422,1.1935531505146775,143.25999450683594,1.1798442294075997,142.67999267578125,-0.0410096025831298
1973,2015-06-12,143.66000366210938,144.0500030517578,140.55000305175778,140.55000305175778,240000.0,0.01576759599670119,-1.2508034167905295,-0.7913471581048152,40.235215740544994,40.77088686604751,-0.1599486503437788,1.899457712339597,-4.474023167185095,-11.326849305424503,14.422023359409463,3.5000000000000284,-1.4917848415132937,-1.4459953308105469,-5.441251705273146,2.549261043652052,-3.4436235180418464,0.5516328564207527,4.5297672322670905,58.37844525396956,22.392505424600984,1.9976281872312955,6,-0.46500396728515625,2.4749984741210938,-2.7375049591064453,-6.685005187988281,-9.029998779296875,4,-0.0558262847558052,1.155337159381483,141.42999267578125,1.4137881139670097,145.4499969482422,1.1935531505146775,143.25999450683594,-0.0558262847558052
1974,2015-06-15,141.97000122070312,144.0,141.16000366210938,142.8000030517578,168600.0,-0.011763903649767093,-1.3183672452557562,-0.26688156532575547,40.338304613365594,40.51744463252199,1.4102898949222151,3.410701388136374,-2.298856931077239,-9.433381896475282,13.449908117656834,2.839996337890625,-1.8892383186276902,-2.9114974975585994,-7.086939151261873,1.2639441561446745,-4.999218324410236,-0.8237766707069625,5.908978764656098,27.92796755790813,-8.581990434185382,2.0877208268516374,6,1.2249984741210938,3.1500015258789062,-0.8100032806396484,-4.995002746582031,-7.139999389648409,0,-0.04979930452510095,-1.2508034167905295,143.66000366210938,1.155337159381483,141.42999267578125,1.4137881139670097,145.4499969482422,-0.04979930452510095
1975,2015-06-16,143.50999450683594,143.77999877929688,141.49000549316406,141.8300018310547,245400.0,0.010847314734742985,1.0630558801292185,-2.0240830958727822,42.829102829387615,40.09910620016502,-0.05735072354877957,1.6140079256387878,-3.362217301822568,-10.799765596264024,12.28742818463068,2.2899932861328125,-1.9945699122599194,-1.156003570556635,-5.133052654247422,2.821045513134152,-3.1445281124020426,0.8325209712887727,4.070626205866716,55.675579077600055,19.31170321786707,1.9885245418453972,6,-0.31499481201171875,1.6100082397460938,-1.2624969482421875,-6.534996032714844,-10.389999389648438,1,-0.05511803153851791,-1.3183672452557562,141.97000122070312,-1.2508034167905295,143.66000366210938,1.155337159381483,141.42999267578125,-0.05511803153851791
1976,2015-06-17,143.32000732421875,144.47999572753906,142.17999267578125,143.85000610351562,145100.0,-0.0013238602877106986,1.5698673577249633,-0.3154768392370572,42.23636173985606,40.48934430212663,0.12194625467492415,1.7138718787947482,-2.7105444256221176,-10.461537483254176,10.942960796231677,2.3000030517578125,-1.9416684251193885,-1.2329910278320426,-5.2290753403160295,2.7630932846519443,-3.231033184074022,0.7650511284099366,3.9741884867335955,52.25238848030816,16.402694886792453,1.998042156241989,6,-0.12500762939453125,1.7999954223632812,-0.8125095367431641,-6.345008850097656,-11.930007934570312,2,-0.0510048314527789,1.0630558801292185,143.50999450683594,-1.3183672452557562,141.97000122070312,-1.2508034167905295,143.66000366210938,-0.0510048314527789
1977,2015-06-18,145.4600067138672,146.0,143.07000732421875,143.3800048828125,148600.0,0.014931616524462843,-1.1703673981474678,-3.9245407957620775,50.77647322393463,41.07707173929631,-1.8750469516171506,-0.5853004643210795,-4.406697457712568,-12.442859771463361,10.227947767035369,2.92999267578125,-1.7698044590229074,0.9890083312988338,-2.8512825701485554,4.829299232746223,-0.931137119424875,2.9091537820225426,1.5592211914048733,90.09186076137206,50.575711824886,1.9201454507236988,6,-2.2500076293945312,-0.34000396728515625,-2.675008773803711,-8.485008239746094,-16.57000732421875,3,-0.05733542700218097,1.5698673577249633,143.32000732421875,1.0630558801292185,143.50999450683594,-1.3183672452557562,141.97000122070312,-0.05733542700218097
1978,2015-06-19,147.16000366210938,147.74000549316406,144.83999633789062,144.83999633789062,239600.0,0.011687040215708544,-1.5,1.1153871547518615,58.0930373179771,43.58597136229527,-3.606256430847907,-2.562374651174366,-5.669726897025612,-13.981624983793495,9.153727863865868,2.9000091552734375,-1.6683863668486651,2.7815048217773324,-0.6676553432107823,6.230664986765447,1.0569247392832892,4.5060849042713755,-6.740005493164091,91.18538495966162,47.17827634880751,1.7245800824940511,6,-3.0800018310546875,-2.0400009155273438,-3.6550064086914062,-10.185005187988281,-18.520004272460938,4,-0.07046758710190659,-1.1703673981474678,145.4600067138672,1.5698673577249633,143.32000732421875,1.0630558801292185,143.50999450683594,-0.07046758710190659
1979,2015-06-22,146.72000122070312,148.5,145.39999389648438,148.5,170900.0,-0.0029899594350142333,2.4831553140055207,-0.7672384309805056,58.72120509084596,45.35654364523156,-2.830577774261968,-2.3001587592355293,-4.850112835292691,-13.352252215157876,8.147303837523914,3.100006103515625,-1.4039868220156109,2.379502105712902,-0.940099126875964,5.699103338301768,0.719701489418469,4.039302722007335,-6.153602905273459,74.60770079689686,24.769378324513255,1.659800616294434,6,-2.2600021362304688,-1.5999984741210938,-2.900003433227539,-9.745002746582031,-12.720001220703125,0,-0.08240182822588915,-1.5,147.16000366210938,-1.1703673981474678,145.4600067138672,1.5698673577249633,143.32000732421875,-0.08240182822588915
1980,2015-06-23,150.99000549316406,151.8000030517578,146.91000366210938,148.05999755859375,416700.0,0.029103082312804673,1.1494488394944147,-1.6460730022116687,64.99201469903781,47.56958927585826,-6.580810737405926,-6.489394235399203,-8.654369165342843,-17.42864750706167,8.147887588898573,5.0800018310546875,-1.264637345646321,6.387006378173822,1.9568937360986922,10.817119020248953,4.171950057136257,8.602062699211388,-10.106263110351591,91.58007604007886,36.5094771661247,2.2150563210375593,6,-4.8800048828125,-4.8800048828125,-7.110004425048828,-14.015007019042969,-20.31001281738284,1,-0.10702697578775155,2.4831553140055207,146.72000122070312,-1.5,147.16000366210938,-1.1703673981474678,145.4600067138672,-0.10702697578775155
1981,2015-06-24,149.13999938964844,151.4499969482422,148.6699981689453,150.61000061035156,162900.0,-0.012252507028350235,-1.307049423205987,-0.5017055426229423,60.93457837304417,51.01736595866599,-4.640310725310826,-4.665135316669534,-6.378234270157691,-15.334426748881754,8.464579630580845,2.779998779296875,-0.747116442829622,4.401499938964832,-0.4130017252207381,9.216001603150403,1.9942491068720472,6.808750771057618,-7.601281366699254,69.53029823693608,11.000963161021595,2.407250832092783,6,-2.964996337890625,-3.029998779296875,-5.627498626708984,-12.165000915527344,-18.449996948242216,2,-0.10741587996528357,1.1494488394944147,150.99000549316406,2.4831553140055207,146.72000122070312,-1.5,147.16000366210938,-0.10741587996528357
1982,2015-06-25,149.63999938964844,151.0500030517578,147.97000122070312,149.22000122070312,142400.0,0.0033525546603609957,-1.109591618111985,-0.28571280284000083,59.1796738794187,53.12230575187418,-4.306079426481801,-5.183598705327142,-6.457819138021904,-15.610372716793307,8.495967423105016,3.0800018310546875,-0.3957601035766629,4.744499969482433,-0.4976593377556071,9.986659276720474,2.123420315863399,7.365579623101468,-7.485604264970732,68.96549456186929,10.43124916710623,2.6210796536190224,6,-3.1599960327148438,-3.529998779296875,-6.127498626708984,-12.665000915527344,-21.240005493164062,3,-0.1219593696500808,-1.307049423205987,149.13999938964844,1.1494488394944147,150.99000549316406,2.4831553140055207,146.72000122070312,-0.1219593696500808
1983,2015-06-26,147.72999572753906,150.02000427246094,146.9499969482422,148.94000244140625,167200.0,-0.01276399137864137,-1.2166083675324317,-2.8809809264305177,59.99999999999999,55.30693857261134,-1.9646360911045804,-3.2346660359854127,-4.107721684534852,-13.541830264799586,8.36448340356885,3.07000732421875,-0.27388175703768525,2.7044967651367244,-2.6889201060725725,8.097913636346021,0.007788329532075977,5.401205200741373,-4.996864127236563,36.40622653070469,-24.58597760719899,2.6967084356046427,6,-1.084991455078125,-1.6199951171875,-4.377498626708984,-10.754997253417969,-18.55999755859378,4,-0.1275299321922242,-1.109591618111985,149.63999938964844,-1.307049423205987,149.13999938964844,1.1494488394944147,150.99000549316406,-0.1275299321922242
1984,2015-06-29,141.1300048828125,146.5500030517578,140.63999938964844,146.4600067138672,232400.0,-0.04467603760646577,1.14519403051207,4.404935749505038,46.59419678125965,55.725282345041556,5.032937882914837,3.3355039936529636,2.9024625705908136,-6.7989931064277584,8.493641771123443,7.089996337890625,0.38275078576234023,-3.7679946899414176,-9.410164045337893,1.8741746654550582,-6.58907936763967,-0.9469100122431655,10.669998168945312,4.390728784684337,-55.18188705236605,2.8210846776982437,6,5.089996337890625,4.9799957275390625,2.3649940490722656,-4.155006408691406,-9.210006713867216,0,-0.08850000043247475,-1.2166083675324317,147.72999572753906,-1.109591618111985,149.63999938964844,-1.307049423205987,149.13999938964844,-0.08850000043247475
1985,2015-06-30,141.6999969482422,143.3699951171875,141.5,142.6999969482422,309100.0,0.004038773086580516,-1.671433242506812,0.1876171963344565,43.67622129520128,55.885266740079906,4.670332533850143,2.8062142266744843,2.64394475056622,-7.250115216416958,8.629780017351813,2.239990234375,0.6827212168500125,-3.13250274658202,-8.896067239304386,2.6310617461403467,-6.014284992943203,-0.2507205002208366,9.876806030273428,9.805715060047088,-43.91098857021207,2.8817822463611895,6,4.5200042724609375,4.410003662109375,1.7950019836425781,-4.724998474121094,-20.699996948242188,1,-0.05434013489114409,1.14519403051207,141.1300048828125,-1.2166083675324317,147.72999572753906,-1.109591618111985,149.63999938964844,-0.05434013489114409
1986,2015-07-01,141.4600067138672,143.1199951171875,140.24000549316406,142.4499969482422,364400.0,-0.0016936502437798762,1.4721083445755674,0.989990234375,50.058009395929616,55.805437425857136,5.1615247436375,3.0439655100277037,3.0887888159287513,-6.836197325060596,8.997640293808862,2.8799896240234375,1.1248988766902244,-3.2719932556152287,-9.203248777485527,2.6592622662550696,-6.237621016550378,-0.30636549468007956,9.898060192871071,11.285860279711594,-44.98533917297125,2.965627760935149,7,4.55999755859375,4.55999755859375,2.752490997314453,-4.485008239746094,-20.32000732421875,2,-0.07620538333418025,-1.671433242506812,141.6999969482422,1.14519403051207,141.1300048828125,-1.2166083675324317,147.72999572753906,-0.07620538333418025
1987,2015-07-02,138.71000671386722,141.72000122070312,136.50999450683594,141.0399932861328,444200.0,-0.019440123494143702,1.823850009097375,2.3535450061651995,40.62144223769629,53.864149083603714,7.658743356808827,5.726871176965773,5.98077183293816,-3.918192050442684,10.044348695314225,5.2100067138671875,1.353655427377248,-5.79299392700193,-12.285746452669144,0.6997585986652837,-9.039370189835523,-2.5466176641683376,12.20333773632808,16.284312485317447,-38.07952849787186,3.2463762628336026,7,5.444992065429659,5.444992065429659,6.454994201660128,-1.7350082397461222,-15.050003051757841,3,-0.05781849819245388,1.4721083445755674,141.4600067138672,-1.671433242506812,141.6999969482422,1.14519403051207,141.1300048828125,-0.05781849819245388
1988,2015-07-06,135.99000549316406,138.14999389648438,135.11000061035156,137.50999450683594,360900.0,-0.01960926457392509,1.171433242506812,0.6523595593917485,39.09554561921429,51.68352025342241,9.641566530344733,8.160368187295944,8.784095278643008,-1.0883660932000225,10.759421354798498,3.6000061035156534,1.552239168627949,-8.06549530029298,-15.58410675525002,-0.546883845335941,-11.824801027771485,-4.306189572814475,14.059137960429666,7.692348732613788,-47.94936569847255,3.759305727478513,7,7.464996337890625,7.464996337890625,9.724994659423828,0.9849929809570312,-12.79000854492186,0,-0.05581301044260356,1.823850009097375,138.71000671386722,1.4721083445755674,141.4600067138672,-1.671433242506812,141.6999969482422,-0.05581301044260356
1989,2015-07-07,135.28999328613278,136.3699951171875,133.11000061035156,135.67999267578122,692300.0,-0.005147526867821717,2.68360072069575,0.25658040034533297,34.53723594187187,48.29965594707064,9.554481733948478,8.725725813922935,9.609048110977682,-0.2733413222695731,11.65846743306799,3.2599945068359375,1.3410671305061044,-8.396007537841825,-16.86547848671546,0.07346341103180976,-12.630743012278657,-4.161272063404994,13.564018740001558,21.247503342509155,-32.96931501000692,4.234735474436823,7,6.990005493164091,7.165008544921903,10.487506866455107,1.6850051879883097,-14.019996643066378,1,-0.04523612551479661,1.171433242506812,135.99000549316406,1.823850009097375,138.71000671386722,1.4721083445755674,141.4600067138672,-0.04523612551479661
1990,2015-07-08,129.89999389648438,135.00999450683594,129.6300048828125,133.91000366210938,474400.0,-0.039840340432634846,-1.364836948502287,10.282092413631206,28.886069944601658,44.73871056613259,13.00597128914788,13.769476539618296,15.084241422933275,5.136030270820584,13.157928196805146,5.659988403320284,0.6211547437675335,-13.118006896972645,-23.597809336229034,-2.638204457716256,-18.35790811660084,-7.87810567734445,17.37961698807169,2.0014025880010857,-50.2966732193007,5.2399012196281936,7,10.440010070800781,10.815010070800781,15.640007019042969,7.075004577636719,-9.659996032714858,2,0.015550457023659536,2.68360072069575,135.28999328613278,1.171433242506812,135.99000549316406,1.823850009097375,138.71000671386722,0.015550457023659536
1991,2015-07-09,133.30999755859378,133.78999328613278,129.27999877929688,130.80999755859378,340900.0,0.02625099170387024,1.606939679123701,-0.6234398782343988,31.618747302010945,41.676385390865065,7.950409622754734,9.911510030005502,11.69152620488947,1.7965603788102271,14.091227149444324,4.509994506835909,-0.07485459198591116,-9.101003265380825,-20.36469877272191,2.162692241960258,-14.732851019051367,-3.4691555117102837,11.851660605753068,32.39548222179723,-14.497262473553526,5.631847753670542,7,6.340003967285128,7.230003356933565,12.230003356933565,3.6650009155273153,-13.559997558593778,3,-0.09234114308030916,-1.364836948502287,129.89999389648438,2.68360072069575,135.28999328613278,1.171433242506812,135.99000549316406,-0.09234114308030916
1992,2015-07-10,135.6300048828125,136.69000244140622,133.97000122070312,134.52000427246094,227100.0,0.017403100792939385,-1.4615320882383145,0.444000244140625,32.87794151902612,38.662823337423525,3.8376628863966573,7.5202711567503115,9.32779087381806,-0.4684052795029743,15.605681992122577,3.380004882812443,-1.3707300636637,-6.4909965515136605,-18.152665740850523,5.170672637823202,-12.321831146182092,-0.6601619568452293,7.3082209676273635,71.58973617934849,29.048062719347925,5.830834594668434,7,2.2849960327148438,4.909996032714844,10.59499740600586,1.3449935913085938,-14.510002136230455,4,-0.10683480772328935,1.606939679123701,133.30999755859378,-1.364836948502287,129.89999389648438,2.68360072069575,135.28999328613278,-0.10683480772328935
1993,2015-07-13,135.63999938964844,137.42999267578122,135.02999877929688,135.99000549316406,238400.0,7.368949698527416e-05,-2.0573028029389677,-0.31532064059385523,33.33333333333333,37.189394065431706,2.1594389466231405,7.250360951720381,9.294237372347169,-0.4348761543191699,17.113289874672567,2.3999938964843466,-2.545774550478967,-6.0800018310546875,-18.065895694098714,5.905892031989339,-12.072948762576715,-0.0870548995326601,5.3860746708314196,78.03687574655815,37.91751406814959,5.992946931522017,7,0.68499755859375,4.900001525878906,10.417495727539062,1.3349990844726562,-17.709999084472656,0,-0.08832199779892758,-1.4615320882383145,135.6300048828125,1.606939679123701,133.30999755859378,-1.364836948502287,129.89999389648438,-0.08832199779892758
1994,2015-07-14,134.89999389648438,137.61000061035156,134.85000610351562,135.33000183105472,268400.0,-0.005455658334517333,-9.41539746062822,1.228572674165222,22.92156182992437,34.883320791512055,2.148745219475387,7.835259359954762,9.904240547503491,0.37848242908069096,18.680344532571247,2.7599945068359375,-3.8288946619974524,-6.4665069580078125,-18.83236483814585,5.899350922130225,-12.649435898076831,-0.2835780179387939,4.481629624629875,67.46691334731597,32.45838877672049,6.182928940069021,7,1.3000030517578125,5.640007019042969,10.87750244140625,2.0750045776367188,-21.009994506835938,1,-0.08673089308825455,-2.0573028029389677,135.63999938964844,-1.4615320882383145,135.6300048828125,1.606939679123701,133.30999755859378,-0.08673089308825455
1995,2015-07-15,135.60000610351562,136.72999572753906,134.27999877929688,135.28999328613278,418500.0,0.005189119634567252,-1.1030000196464942,-0.7209467371633554,26.29554059952696,32.24304648080064,0.5503258400431434,6.864197358320041,8.856593504316493,-0.250067629047237,20.37675500050056,2.4499969482421875,-5.1015666843136955,-5.370995330810558,-17.9522938675008,7.210303205879683,-11.661644599155665,0.919653937534548,2.36738995374418,75.8704193876336,43.3603174331205,6.290649268345119,7,-0.100006103515625,4.939994812011719,10.124988555908203,1.3749923706054688,-27.72000885009767,2,-0.10567853108730574,-9.41539746062822,134.89999389648438,-2.0573028029389677,135.63999938964844,-1.4615320882383145,135.6300048828125,-0.10567853108730574
1996,2015-07-16,136.00999450683594,137.47999572753906,134.92999267578122,136.8800048828125,386800.0,0.003023513162730529,1.4637805084808506,-2.806369050548544,26.062514403931814,30.625387832604595,-0.7979610315250056,6.196161962688052,8.195859744671196,-0.5957032884867317,21.851302720346723,2.550003051757841,-5.510981299226842,-4.595506286621088,-17.313459140951664,8.122446567709488,-10.954482713786376,1.7634701405442001,-6.7299957275390625,56.04378099442048,26.982398415000276,6.358976427165285,7,-2.2949981689453125,4.530006408691406,9.617500305175781,0.9650039672851562,-29.469993591308594,3,-0.11594733681335312,-1.1030000196464942,135.60000610351562,-9.41539746062822,134.89999389648438,-2.0573028029389677,135.63999938964844,-0.11594733681335312
1997,2015-07-17,137.1199951171875,138.08999633789062,135.58000183105472,136.27999877929688,194800.0,0.008161169437410631,-1.2410762942779607,-0.9655015170913938,30.82760875954915,29.706728181530693,-2.4107385691765444,4.668678054193094,6.864764298142859,-1.649092808797036,22.77013979253657,2.509994506835909,-5.884641231177625,-3.0685050964355582,-15.66257032565747,9.525560132786339,-9.3655377110465,3.228527518175383,-7.675996398925776,74.54063406116336,44.491244816419,6.297032614610949,7,-3.43499755859375,3.4200057983398438,8.435005187988281,-0.08499526977539062,-33.62999725341798,4,-0.12667733179499097,1.4637805084808506,136.00999450683594,-1.1030000196464942,135.60000610351562,-9.41539746062822,134.89999389648438,-0.12667733179499097
1998,2015-07-20,136.78999328613278,137.69000244140622,135.88999938964844,136.44999694824222,198300.0,-0.0024066645478850734,-1.4657720365376588,0.4047593097183701,39.859790327215265,30.298123113235516,-2.185112657384451,4.4079487006389115,7.075209083436079,-1.291447204353375,23.162796751803228,1.800003051757784,-6.53883976473972,-2.880006408691429,-15.114305979841532,9.354293162458688,-8.997156194266495,3.237143376883637,-7.000154663085908,65.87916312897416,31.23810927105032,6.117149785575056,7,-3.104995727539034,3.7500076293945597,8.137508392334013,0.2450065612793253,-34.62998962402341,0,-0.11455509400291275,-1.2410762942779607,137.1199951171875,1.4637805084808506,136.00999450683594,-1.1030000196464942,135.60000610351562,-0.11455509400291275
1999,2015-07-21,134.6300048828125,138.86000061035156,134.61000061035156,137.16999816894528,244600.0,-0.015790543967657666,-2.2945713052169645,-7.470648954314064,34.62377038680589,30.935645384591535,-0.14370058339619618,5.919225953554474,9.038752199812564,0.9351600448112549,23.45845443249338,4.25,-6.780631542226871,-4.435494995117182,-16.394737482144876,7.523747491910527,-10.415116238631043,1.5441262483966796,-4.508159951171876,7.642051606669888,-28.895432386598394,5.979621243513853,7,-0.5600051879882812,5.909996032714844,10.034996032714844,2.4049949645996094,-29.870002746582017,1,-0.12404370476085991,-1.4657720365376588,136.78999328613278,-1.2410762942779607,137.1199951171875,1.4637805084808506,136.00999450683594,-0.12404370476085991
2000,2015-07-22,134.83000183105472,136.05999755859378,134.17999267578122,134.17999267578122,195300.0,0.0014855302754857025,-4.784548933073215,-0.2559097926841975,35.555552600575055,31.373068195543105,0.47960239815483874,4.686781095747278,8.655091128399391,0.8042598213389454,22.90716223323164,1.8800048828125568,-6.771999876128916,-3.427497863769503,-14.109995676558242,7.254999949019236,-8.768746770163887,1.913751042624881,-4.183867558691446,13.88906096658509,-24.775053127873726,5.341248906394371,7,1.5849990844726278,5.709999084472628,9.327499389648409,2.679996490478487,-22.86000061035159,2,-0.15530669848721512,-2.2945713052169645,134.6300048828125,-1.4657720365376588,136.78999328613278,-1.2410762942779607,137.1199951171875,-0.15530669848721512
2001,2015-07-23,133.1199951171875,135.72000122070312,132.55999755859378,135.0,270800.0,-0.012682687018056193,-1.1066691080729376,-2.89227446653652,37.24325246623185,31.858102745232628,2.4136432980885445,5.412578064309628,10.174217697997278,2.5369176521931536,22.46796220313287,3.1600036621093466,-6.618608822051868,-4.336504364013678,-13.930175353994883,5.257166625967514,-9.13333985900428,0.46033113097692535,-1.9810288645449248,8.888845830598049,-31.259235709004834,4.7968354949905985,7,2.5900039672851562,7.420005798339844,11.037506103515625,5.06500244140625,-19.929992675781264,3,-0.1896033562918208,-4.784548933073215,134.83000183105472,-2.2945713052169645,134.6300048828125,-1.4657720365376588,136.78999328613278,-0.1896033562918208
2002,2015-07-24,131.38999938964844,135.6199951171875,131.07000732421878,134.0,421700.0,-0.012995761651103721,-1.8000056340409065,1.3882945912603077,39.00572860671009,32.48836888671894,3.887786608578125,6.013544228628433,11.721855167909723,4.270154471523483,22.458093441483374,4.549987792968722,-5.752024967073112,-5.154000091552746,-13.21814572640767,2.9101455433021783,-9.186072908980208,-1.1219272741252837,7.470001220703125,4.107732236422939,-38.48740041428642,4.032072817427467,7,3.5750045776367188,9.150001525878906,12.767501831054688,7.145000457763672,-21.33999633789064,4,-0.18913158223272586,-1.1066691080729376,133.1199951171875,-4.784548933073215,134.83000183105472,-2.2945713052169645,134.6300048828125,-0.18913158223272586
2003,2015-07-27,128.88999938964844,131.64999389648438,127.87999725341795,130.19000244140622,419900.0,-0.01902732332455559,-1.2710773048993365,0.4980853439657533,35.91550714651265,33.93214058856208,5.955936935110856,7.40962508554378,13.938020422184195,6.800405529973716,23.14588265562017,3.7699966430664205,-5.240449983796395,-6.712000274658209,-13.588421393594615,0.16442084427819736,-10.150210834126426,-3.2737897151899915,9.814201354980469,9.198559448460376,-34.60577883837706,3.4382105594682097,7,4.479999542236328,10.950000762939453,15.275001525878906,9.645000457763672,-20.260002136230483,0,-0.19706727943330937,-1.8000056340409065,131.38999938964844,-1.1066691080729376,133.1199951171875,-4.784548933073215,134.83000183105472,-0.19706727943330937
2004,2015-07-28,128.63999938964844,129.88999938964844,127.01000213623048,129.88999938964844,501400.0,-0.001939638460577764,3.6079956054687274,0.9615362043264645,46.41639824914529,36.16779143851967,5.838560803338652,7.036703363833311,13.90606667810269,7.068333009962345,25.076712106377798,2.8799972534179545,-4.9422868862472455,-6.337500000000006,-13.366988855282784,0.6919888552827729,-9.85224442764141,-2.822755572358602,9.631233215332031,18.011028485054204,-29.797171844958243,3.5147444276413924,7,4.295001983642578,10.765003204345703,15.960002899169922,11.334999084472656,-18.6999969482422,1,-0.20584573890840585,-1.2710773048993365,128.88999938964844,-1.8000056340409065,131.38999938964844,-1.1066691080729376,133.1199951171875,-0.20584573890840585
2005,2015-07-29,134.0,134.5,128.55999755859378,129.0,550400.0,0.04166667160900861,-1.0204073159085818,-4.0,51.76651941765012,39.02379199559948,0.25449414581481733,1.1280988702559398,8.276739131274383,1.8023180901338378,26.47811315251837,5.940002441406222,-4.544364529091922,-0.5924995422363395,-6.875545625859132,5.690546541386453,-3.73402258404775,2.549023499575071,3.5955587768554835,80.25256714700029,29.235054485934327,3.141523041811403,7,-1.0649986267089844,5.405002593994141,10.790000915527344,6.604999542236328,-21.769996643066406,2,-0.21820893928186202,3.6079956054687274,128.63999938964844,-1.2710773048993365,128.88999938964844,-1.8000056340409065,131.38999938964844,-0.21820893928186202
2006,2015-07-30,130.67999267578122,133.6199951171875,130.41000366210938,133.60000610351562,342300.0,-0.024776174061334144,1.1689194065551123,-0.5840026855468807,37.944441058557175,39.814551139933705,3.0608074481188794,3.793584883481543,11.355500926197635,5.265021561448208,27.58565918202657,3.589996337890625,-3.850130391171234,-3.373506164550804,-8.990187962964512,2.2431756338629043,-6.181847063757658,-0.5651652653439498,6.280432702636773,42.624779691084164,-5.5512860868897675,2.8083408992068533,7,2.255008697509794,8.550006866455107,15.430007934570341,10.095008850097685,-22.49999237060544,3,-0.14317410853777612,-1.0204073159085818,134.0,3.6079956054687274,128.63999938964844,-1.2710773048993365,128.88999938964844,-0.14317410853777612
2007,2015-07-31,130.69000244140622,131.55000305175778,129.49000549316406,130.8699951171875,216700.0,7.659753738908925e-05,1.6753066603254487,0.061641043863600364,37.944487180916475,39.601739679233845,2.2828504463874992,3.3222638381014065,11.050386207611268,5.416618962320257,27.87347299021209,2.0599975585937216,-3.3580037834551604,-2.9624961853027685,-8.318512232992674,2.393519862387137,-5.640504209147707,-0.28448816145782985,5.673397542480529,49.132194322465295,4.537791605525825,2.678008023844951,7,2.244998931884794,8.340000152587919,15.452499389648466,10.084999084472685,-21.139999389648423,4,-0.1339046573807049,1.1689194065551123,130.67999267578122,-1.0204073159085818,134.0,3.6079956054687274,128.63999938964844,-0.1339046573807049
2008,2015-08-03,128.39999389648438,131.14999389648438,127.23999786376952,130.16999816894528,462300.0,-0.017522446263236957,1.0965150194928261,9.833757205830775,35.28080849405271,39.674743913372374,3.640408272091264,5.285482003085207,12.951021219904305,7.81504449132504,28.03697115678787,3.909996032714858,-2.9524620258444543,-4.873004150390614,-10.594749675889744,0.8487413751085029,-7.733876913140165,-2.0121313876410625,7.402202216543003,18.55797271955891,-22.187189046252342,2.8608727627495587,8,3.135005950927763,10.115009307861328,17.895008087158203,12.375007629394531,-20.33999633789061,0,-0.14291270807629686,1.6753066603254487,130.69000244140622,1.1689194065551123,130.67999267578122,-1.0204073159085818,134.0,-0.14291270807629686
2009,2015-08-04,129.16999816894528,130.08999633789062,127.79000091552734,128.21000671386722,317200.0,0.00599691829488469,-1.5555461365659307,-0.5423667445408779,35.48531540213949,39.66693978021287,2.2511894680210958,4.251448572604119,11.84188687290927,7.13700078948105,27.792908179350885,2.2999954223632812,-2.8215646676527513,-3.7970001220703296,-9.715763995853223,2.121763751712564,-6.756382058961776,-0.8376181851788829,6.104666305474268,26.584018419832812,-9.316592507878699,2.959381936891448,8,2.195003509521513,7.6100044250488565,17.207504272460966,11.754997253417997,-22.169998168945284,1,-0.1590152605612214,1.0965150194928261,128.39999389648438,1.6753066603254487,130.69000244140622,1.1689194065551123,130.67999267578122,-0.1590152605612214
2010,2015-08-05,131.91999816894528,132.19999694824222,128.5,129.30000305175778,485900.0,0.021289773468938122,1.3270474654996371,2.7291858727788756,41.649667472077454,40.15654144752905,-1.0672355071064317,1.7502793047922012,8.833813579039628,4.53069446690489,26.62341690075366,3.699996948242216,-3.0246790163324704,-1.1480003356933821,-6.913351650247392,4.617350978860628,-4.0306759929704015,1.7346753215836372,2.8587865651829247,73.3542683371616,38.34920675730579,2.8826756572770056,8,-0.6049995422362997,3.2700004577637003,14.24500274658206,9.004997253417997,-26.669998168945284,2,-0.16661610091435908,-1.5555461365659307,129.16999816894528,1.0965150194928261,128.39999389648438,1.6753066603254487,130.69000244140622,-0.16661610091435908
2011,2015-08-06,121.0,127.86000061035156,119.05999755859376,125.29000091552734,1230400.0,-0.0827774281421717,-1.1542219844069148,-1.637407981176909,26.501477388088176,38.767180201015506,8.887341194527636,12.333080985816423,19.341282456705528,15.51031124185613,25.93764100295366,12.86000061035152,-3.2078205641087436,-11.452498626708973,-19.345037172733726,-3.559960080684206,-15.39876789972135,-7.506229353696597,13.312657778254334,14.764098413387664,-14.610431322209575,3.9462692730123834,8,5.779998779296875,10.089996337890625,25.165000915527344,19.92499542236328,-14.900001525878906,3,-0.07247931109972239,1.3270474654996371,131.91999816894528,-1.5555461365659307,129.16999816894528,1.0965150194928261,128.39999389648438,-0.07247931109972239
2012,2015-08-07,121.13999938964844,122.08000183105469,120.41999816894531,121.08999633789062,445700.0,0.0011570197491606038,-1.3884955266480048,-0.011655720533026024,27.059532958700657,37.7831830690364,7.979617834859312,11.649123565885304,18.779618229986227,15.422248415979311,26.28249652988577,1.660003662109375,-3.488945852728648,-10.587998962402338,-19.802014172066578,-1.3739837527380985,-15.195006567234458,-5.980991357570218,11.952445571033053,15.82954282854287,-8.55861475907177,4.607007604832121,8,5.6399993896484375,9.25,24.8800048828125,20.659996032714844,-12.940002441406236,4,-0.10698364825631745,-1.1542219844069148,121.0,1.3270474654996371,131.91999816894528,-1.5555461365659307,129.16999816894528,-0.10698364825631745
2013,2015-08-10,123.66000366210938,125.20999908447266,121.73999786376952,122.12999725341795,324200.0,0.020802412788160085,-2.004323313858029,30.598260604211454,34.08762529725175,36.41331940771489,5.184976285212741,8.627949307951042,15.90270376926452,12.991396422652826,26.544157918218698,4.069999694824219,-3.701278116594409,-7.4689949035644645,-17.15760605454514,2.219616247416198,-12.313300479054789,-2.624689328074126,8.30984550640511,35.00765842606846,8.150053970399359,4.844305575490332,8,3.1199951171875,5.299995422363281,20.4949951171875,19.889991760253906,-14.3800048828125,0,-0.11410318771222083,-1.3884955266480048,121.13999938964844,-1.1542219844069148,121.0,1.3270474654996371,131.91999816894528,-0.11410318771222083
2014,2015-08-11,123.1999969482422,123.94000244140624,121.5199966430664,121.5199966430664,488800.0,-0.003719931265117049,-1.8809587604052491,1.0980348158231974,33.25656351216216,34.35665764043845,5.355338967708022,8.607805611091393,16.03984164087028,13.592594803830153,26.896394663772625,2.4200057983398295,-3.8996627079087887,-7.344001770019517,-17.476625455818876,2.788621915779842,-12.41031361291921,-2.2776899271198374,7.737064091478615,31.506846133568956,2.884517384346445,5.066311842899683,8,3.1399993896484233,5.7600021362304545,20.255004882812486,21.065002441406236,-18.289993286132827,1,-0.12288960847952723,-2.004323313858029,123.66000366210938,-1.3884955266480048,121.13999938964844,-1.1542219844069148,121.0,-0.12288960847952723
2015,2015-08-12,121.2699966430664,122.73999786376952,120.83999633789062,121.6500015258789,413400.0,-0.015665587280709214,-2.064505014458846,-0.2261933415379566,33.04722950658275,33.8125230235524,5.911328903230952,9.917676796598016,17.63948882361666,15.627172631480988,27.181874728830813,2.3600006103515767,-3.8753447686615914,-8.557501602172863,-19.19862583398188,2.083622629636153,-13.878063718077357,-3.236939486268355,8.716899318164252,25.113617250748515,-5.7568096190475835,5.320562115904507,8,4.360000610351591,7.69000244140625,21.097503662109375,21.99500274658203,-21.62999725341797,2,-0.11767128752437617,-1.8809587604052491,123.1999969482422,-2.004323313858029,123.66000366210938,-1.3884955266480048,121.13999938964844,-0.11767128752437617
2016,2015-08-13,120.23999786376952,121.97000122070312,118.63999938964844,121.55999755859376,558300.0,-0.008493434549425083,2.11214103638211,3.473638772887964,33.72264363906339,33.34342929667984,5.928077313625593,10.230155835184874,18.30552497878155,16.743408763988768,27.893921805444627,3.3300018310546875,-4.203229215109403,-8.799000549316432,-19.84075391111908,2.2427528124862164,-14.319877230217756,-3.2781238684151077,8.872746225250197,24.35309814978443,-9.493562187250653,5.520876680901325,8,5.18000030517581,8.510002136230483,20.28750610351564,21.28500366210939,-21.559997558593736,3,-0.12466731645116136,-2.064505014458846,121.2699966430664,-1.8809587604052491,123.1999969482422,-2.004323313858029,123.66000366210938,-0.12466731645116136
2017,2015-08-14,119.75,121.33000183105469,119.01000213623048,120.33000183105469,174200.0,-0.004075165273411563,-1.2524295576427538,0.4393954281420591,35.8250788141132,33.403903776686555,5.255736035365231,9.857514574654687,18.42416536115499,17.367008718836132,28.872050541364104,2.3199996948242045,-5.13509430333059,-8.420498657226574,-19.51832826444678,2.6773309499936317,-13.969413460836677,-2.871583853616471,8.315469619082592,16.8949872436982,-19.24044207138346,5.548914803610101,8,5.669998168945327,9.0,20.345001220703125,21.599998474121094,-24.25,4,-0.11398748664617042,2.11214103638211,120.23999786376952,-2.064505014458846,121.2699966430664,-1.8809587604052491,123.1999969482422,-0.11398748664617042
2018,2015-08-17,121.12000274658205,121.13999938964844,117.54000091552734,118.91999816894531,368700.0,0.011440523979808326,2.214287417277189,-3.793099365973032,38.729034912443886,33.76431705560927,3.0669951829107163,7.645343784716246,16.637875233021916,16.159570441994376,29.989926861903765,3.5999984741210938,-5.517854794985567,-6.266996383666978,-17.009484865436733,4.475492098102762,-11.638240624551841,-0.8957521427821007,6.002919849557131,55.937515273686934,16.786172955745975,5.371244240884872,8,3.7499961853027344,7.079998016357408,18.1074981689453,20.22999572753905,-28.53000640869142,0,-0.10667111546696562,-1.2524295576427538,119.75,2.11214103638211,120.23999786376952,-2.064505014458846,121.2699966430664,-0.10667111546696562
2019,2015-08-18,117.93000030517578,121.2699966430664,117.80999755859376,121.1500015258789,325100.0,-0.026337536072226442,1.0000044100655254,-1.4636338730540654,24.238572006200357,31.829750892734037,5.023172426567214,10.034551490869546,19.438797258290833,19.490447837825428,30.813438920127822,3.459999084472642,-6.047167653419862,-8.621998596191403,-19.587823172292502,2.3438259799096954,-14.104910884241946,-3.139086308140847,8.04297168928997,7.499992664039436,-25.359603035244827,5.482912288050552,8,4.770000457763672,10.270000457763672,20.502498626708984,23.419998168945312,-25.410003662109375,1,-0.07334860937415999,2.214287417277189,121.12000274658205,-1.2524295576427538,119.75,2.11214103638211,120.23999786376952,-0.07334860937415999
2020,2015-08-19,113.88999938964844,117.98999786376952,113.83000183105469,117.61000061035156,691300.0,-0.03425761812153605,-1.1666666666666592,1.1552794442390986,23.691671416603228,31.517550229235706,6.96958311085038,13.096825120394513,23.01605254547667,23.62626887857988,31.78969812249022,4.1599960327148295,-6.481665591675508,-11.614999389648432,-23.232236401762094,0.0022376224652305154,-17.423617895705263,-5.806380883591601,11.071016075344701,0.7370707996618322,-29.611372512170266,5.808618506056831,8,5.630001068115234,12.455001831054688,24.479999542236328,27.459999084472656,-21.98999786376953,2,-0.0788479741475463,1.0000044100655254,117.93000030517578,2.214287417277189,121.12000274658205,-1.2524295576427538,119.75,-0.0788479741475463
2021,2015-08-20,107.87999725341795,113.63999938964844,107.6999969482422,112.37999725341795,537800.0,-0.052770235915698294,-1.4444451421484976,1.2096770224041609,19.91560378132732,30.723780320638674,12.206433142691168,18.044086383573998,28.41333036511675,29.71695729600971,32.6740924747972,6.190002441406236,-7.214499878165242,-16.36300163269044,-29.833128932383616,-2.892874332997266,-23.098065282537036,-9.62793798284386,15.522676302823797,1.320618053502932,-25.55084842500496,6.735063649846587,8,8.575000762939467,15.40000152587892,30.140003204345717,33.47000122070314,-17.829994201660142,3,-0.07638114639930105,-1.1666666666666592,113.88999938964844,1.0000044100655254,117.93000030517578,2.214287417277189,121.12000274658205,-0.07638114639930105
2022,2015-08-21,106.54000091552734,109.11000061035156,104.75,108.29000091552734,790400.0,-0.01242117512056351,1.5722722096440966,0.3888888888888889,20.427510149299493,29.205989748643976,12.580611074477417,18.36870086425084,29.241995044368082,31.117094992778078,33.362084436754955,4.3600006103515625,-8.466644391508126,-16.460498046875003,-31.631807290054155,-1.2891888036958363,-24.046152668464572,-8.87484342528542,14.350244383434486,10.835358833312013,-16.3818330743147,7.585654621589581,8,7.805000305175781,15.264999389648438,30.58749771118164,34.80999755859375,-19.840003967285156,4,-0.07377511303555873,-1.4444451421484976,107.87999725341795,-1.1666666666666592,113.88999938964844,1.0000044100655254,117.93000030517578,-0.07377511303555873
2023,2015-08-24,103.48999786376952,105.91000366210938,98.08999633789062,102.58999633789062,448300.0,-0.028627773845957494,1.7247349987705272,-0.5142865862165097,17.27829801563874,27.43062691569693,13.933914351617474,20.467617031808473,31.66279166620309,34.18871830877886,33.62794732804402,8.450004577636719,-8.333418158183804,-18.240501022338876,-35.451369061760445,-1.029632982917306,-26.845935042049675,-9.635067002628091,14.495003281379184,23.295951056019376,-3.8360420990685746,8.605434019710788,8,6.924999237060561,14.985000610351577,33.62250137329103,37.810005187988295,-12.430000305175753,0,-0.07720550805583415,1.5722722096440966,106.54000091552734,-1.4444451421484976,107.87999725341795,-1.1666666666666592,113.88999938964844,-0.07720550805583415
2024,2015-08-25,102.16000366210938,107.31999969482422,101.73999786376952,107.02999877929688,630500.0,-0.012851427472352461,1.0477082405906466,-5.411096511677278,10.655752586570046,24.94268503569552,13.371700269671564,20.77734528979326,32.389634080926044,35.51238048560117,33.59117429391627,5.580001831054702,-8.324051671457681,-18.246495437622073,-37.20473195400032,0.7117410787561624,-27.725613695811205,-8.767377179432955,11.845996521587708,20.45229654342449,-0.798483851528335,9.47911825818912,8,7.8699951171875,16.31499481201172,34.95249557495117,38.404998779296875,-11.480003356933594,1,-0.09367665408344361,1.7247349987705272,103.48999786376952,1.5722722096440966,106.54000091552734,-1.4444451421484976,107.87999725341795,-0.09367665408344361
2025,2015-08-26,104.76000213623048,105.83000183105469,101.01000213623048,105.12999725341795,448700.0,0.025450258231396683,4.446314192363711,0.07597443288632078,22.474587010635958,23.692900965870244,9.145186665375363,16.732315801342835,29.154614163988228,32.90306173276251,35.389641865683046,4.8199996948242045,-8.808395158726427,-14.184497070312489,-33.23844100713809,4.869446866513115,-23.711469038725298,-4.6575251018996795,6.062797278305311,42.89391954547471,19.96245665521361,9.526971968412802,8,4.949996948242173,12.314994812011719,32.5449981689453,35.80500030517577,-9.260002136230483,2,-0.11683853802567801,1.0477082405906466,102.16000366210938,1.7247349987705272,103.48999786376952,1.5722722096440966,106.54000091552734,-0.11683853802567801
2026,2015-08-27,111.97000122070312,112.41000366210938,106.48999786376952,106.48999786376952,812700.0,0.06882396847507422,-1.1605847342591566,-14.811015341472638,37.46240588954927,23.874826196474253,0.7137835245201956,8.483705243445812,21.386406481272047,25.71439646400711,36.61966624398422,7.650001525878892,-9.130399369612036,-6.038998413085935,-24.494745365854897,12.416748539683027,-15.266871889470423,3.1888750632985534,-13.8800048828125,96.92735882430664,70.0779663872409,9.227873476384481,8,-2.2900047302246094,4.93499755859375,26.50749969482422,28.56999969482422,-15.260002136230469,3,-0.17924443579548066,4.446314192363711,104.76000213623048,1.0477082405906466,102.16000366210938,1.7247349987705272,103.48999786376952,-0.17924443579548066
2027,2015-08-28,113.19000244140624,114.12999725341795,110.54000091552734,110.8000030517578,372300.0,0.010895786437461696,-1.4673483299250314,0.4361310083185398,35.157357595107825,23.477973161214692,-1.7149576977611218,6.203481712081214,19.541874999559766,24.497173188747965,37.55017744898098,3.589996337890611,-9.333466942414645,-3.943997192382824,-21.50604797036759,13.618053585601942,-12.725022581375214,4.837028196609566,-14.813605957031243,94.13968355137831,65.49993493788622,8.781025388992385,8,-3.51000595092772,3.6649932861328267,24.934997558593764,27.349998474121108,-18.209999084472642,4,-0.20443501095979777,-1.1605847342591566,111.97000122070312,4.446314192363711,104.76000213623048,1.0477082405906466,102.16000366210938,-0.20443501095979777
2028,2015-08-31,110.0500030517578,113.08999633789062,109.54000091552734,112.75,377100.0,-0.02774096052585462,1.1005954557561475,-1.129706124585816,32.67457845330145,24.41530721089259,-0.34684838962759557,8.325090567807322,21.95317623238539,27.603996237995105,38.082319604157796,3.650001525878892,-9.643846651995872,-6.166497039794933,-23.158420839105716,10.825426759515835,-14.662458939450318,2.329464859860451,-11.043462536621092,68.90247164562373,38.94719856558578,8.495961899655386,8,-2.01000595092772,6.244995117187514,27.70249938964845,30.489997863769545,-15.350006103515597,0,-0.21217633308500528,-1.4673483299250314,113.19000244140624,-1.1605847342591566,111.97000122070312,4.446314192363711,104.76000213623048,-0.21217633308500528
2029,2015-09-01,108.62999725341795,111.19000244140624,107.5,108.0,935700.0,-0.012903278136866536,-3.5276179866789437,-0.23333257981202762,33.119660035506016,25.462861501881786,-0.42999904965957114,8.566606008982362,22.627143869013835,28.95189388997359,38.73441608891163,3.690002441406236,-10.15303767883728,-6.5595027923584155,-22.717364391358203,9.598358806641372,-14.638433591858302,1.519428007141471,-9.018518468750003,58.07925269122332,26.37506926021279,8.078930799499892,9,-2.5200004577636577,7.665000915527358,27.975002288818374,31.210002899169936,-14.27999877929686,1,-0.16174169326209165,1.1005954557561475,110.0500030517578,-1.4673483299250314,113.19000244140624,-1.1605847342591566,111.97000122070312,-0.16174169326209165
2030,2015-09-02,109.94000244140624,112.0,109.02999877929688,109.8000030517578,696000.0,0.01205933187066388,-2.5356990399724486,0.22222222222222723,36.34677491289001,27.288547183166532,-2.63649016695949,5.824087952283307,20.43328514245009,27.590876868358308,40.15003387662957,3.3700027465820455,-10.928960997745989,-4.150497817993184,-18.393538456098057,10.092542820111674,-11.272018137045606,2.971022501059238,-9.747782917988289,45.15713158709394,12.005769570796168,7.121520319052429,9,-3.830005645751939,6.354995727539077,26.229999542236342,29.465000152587905,-15.91000366210936,2,-0.17518648088529276,-3.5276179866789437,108.62999725341795,1.1005954557561475,110.0500030517578,-1.4673483299250314,113.19000244140624,-0.17518648088529276
2031,2015-09-03,112.2300033569336,112.95999908447266,110.04000091552734,110.08000183105469,512000.0,0.02082955125226449,-1.6188284962588653,15.357220708446867,40.48583707193502,29.517250174570478,-4.743367639524138,2.997032520074356,17.327457904559026,25.24893072295501,39.816673652088156,3.0199966430664205,-10.963278574099746,-1.4219970703125,-15.3048119027562,12.4608177621312,-8.36340448653435,5.51941034590935,-11.48027272431564,71.34246329431194,34.64208874495445,6.941407416221849,9,-6.120006561279297,3.6249923706054688,23.939998626708984,27.174999237060547,-19.680000305175795,3,-0.14906890186687327,-2.5356990399724486,109.94000244140624,-3.5276179866789437,108.62999725341795,1.1005954557561475,110.0500030517578,-0.14906890186687327
2032,2015-09-04,108.18000030517578,111.26000213623048,107.25,110.5,369700.0,-0.03608663397146372,1.0885406215168492,-1.0790688596724685,34.66824798779297,31.44946683814317,-0.48753570608367625,6.351992249683377,20.481633712629957,29.212851478413256,39.60031548115062,4.980003356933594,-10.792458163559246,-4.824000167846677,-18.442518361473134,8.79451802577978,-11.633259264659912,1.9852589289665588,-6.895059007725834,15.924672745799912,-17.58463002865811,6.809259096813229,9,-0.6100006103515625,6.964996337890639,27.90250015258789,31.22500228881836,-14.790000915527344,4,-0.10602700303518442,-1.6188284962588653,112.2300033569336,-2.5356990399724486,109.94000244140624,-3.5276179866789437,108.62999725341795,-0.10602700303518442
2033,2015-09-08,109.5500030517578,111.08999633789062,108.72000122070312,110.1999969482422,308500.0,0.01266410374114657,-1.0519459930773905,0.2801698198213134,39.623582643907454,34.66811462229177,-1.0141788252445707,4.079881188023975,18.274827804169234,27.78030515388774,40.39210743700594,2.9099960327148438,-9.76029655623178,-2.74849739074709,-15.475420927400947,9.978426145906766,-9.111959159074019,3.614964377579838,-7.751259516069126,40.28027006190341,3.3371694294514356,6.363461768326929,9,-1.9800033569335795,5.594993591308622,26.43249893188478,29.854999542236342,-18.670005798339844,1,-0.13299862427151632,1.0885406215168492,108.18000030517578,-1.6188284962588653,112.2300033569336,-2.5356990399724486,109.94000244140624,-0.13299862427151632
2034,2015-09-09,108.05999755859376,111.62999725341795,107.5999984741211,110.0,342700.0,-0.013601145154327976,-1.8181803631164104,2.9846471665334877,42.294476345055806,36.87032454833842,1.5653687205703193,4.614043746671513,19.10623305709393,29.217149339866566,41.24294718677221,4.029998779296861,-8.673623856701653,-3.4815029144287024,-15.242639356283178,8.279633527425773,-9.362071135355933,2.399065306498528,-5.7680038741959265,14.185598747229417,-26.208044620988904,5.880568220927237,9,2.2499999999999716,7.084999084472656,26.965003967285142,31.345005035400376,-14.39999389648439,2,-0.12363502602438359,-1.0519459930773905,109.5500030517578,1.0885406215168492,108.18000030517578,-1.6188284962588653,112.2300033569336,-0.12363502602438359
2035,2015-09-10,107.0,108.5,105.5500030517578,107.0999984741211,420000.0,-0.009809342796061049,1.0344795834879041,0.05154554034922171,48.66180517253263,38.114702246447685,3.326323401705139,4.796050264327405,19.46335884172629,30.160918037593774,42.115379409449616,2.9499969482422017,-7.074036951397716,-3.828000640869135,-14.809712884171958,7.153711602433688,-9.31885676252054,1.6628554807822695,-4.234486172841358,19.568120439478225,-24.70354843841201,5.490856121651409,9,2.8400001525878764,8.14499664306642,27.07250213623047,32.40500259399414,-11.279998779296875,3,-0.11822431332597105,-1.8181803631164104,108.05999755859376,-1.0519459930773905,109.5500030517578,1.0885406215168492,108.18000030517578,-0.11822431332597105
2036,2015-09-11,105.25,107.3000030517578,104.27999877929688,106.7300033569336,504600.0,-0.016355140186915862,1.3053443561467664,14.800259403372245,48.06248079187989,39.548604823866796,4.495607296985824,5.655412794360586,20.48339700774021,31.72872541435416,42.7155788424704,3.0200042724609233,-5.057975213553419,-4.828500747680664,-15.130610042717734,5.473608547356406,-9.979555395199199,0.32255389983787097,-2.0299068357909817,13.1972982595635,-33.84547379536917,5.151054647518538,9,3.43499755859375,7.724998474121094,28.002498626708984,34.15500259399414,-8.760002136230483,4,-0.10660333701380642,1.0344795834879041,107.0,-1.8181803631164104,108.05999755859376,-1.0519459930773905,109.5500030517578,-0.10660333701380642
2037,2015-09-14,106.0999984741211,106.2699966430664,104.0199966430664,105.94000244140624,232700.0,0.008075995003525849,8.00013733119707,-0.10810518230604042,54.1974905706216,41.94003950356905,2.8319354778663097,3.931950471144617,18.986917807466057,30.682223227524673,43.36014117241671,2.25,-3.9585098378331054,-3.296002197265622,-12.666823327640245,6.074818933109,-7.981412762452933,1.389408367921689,-2.4435091463437146,27.332479162029934,-21.77580975187019,4.685410565187313,9,2.3899993896484375,5.549999237060547,22.834999084472656,29.330001831054688,-9.489997863769531,0,-0.12770966651491777,1.3053443561467664,105.25,1.0344795834879041,107.0,-1.8181803631164104,108.05999755859376,-0.12770966651491777
2038,2015-09-15,108.1999969482422,108.41999816894531,105.66000366210938,106.0999984741211,591300.0,0.019792634347995053,1.1732232378057388,13.12531591244945,59.47895523803414,44.86885008162772,0.49384991870921624,0.85839911955334,16.33919892555714,28.381087909869095,43.55079024114315,2.7599945068359375,-3.757414676828546,-0.5500034332275305,-8.127535928122484,7.027529061667423,-4.338769680675,3.238762814219939,-4.1800003051757955,54.92772628020457,2.103988448457315,3.7887662474474757,9,0.29000091552732954,3.450000762939439,20.385002136230455,27.23000335693358,-12.860000610351577,1,-0.13687613656475583,8.00013733119707,106.0999984741211,1.3053443561467664,105.25,1.0344795834879041,107.0,-0.13687613656475583
2039,2015-09-16,109.27999877929688,109.86000061035156,107.61000061035156,108.81999969482422,410900.0,0.009981532916043312,1.7777730682829653,0.21904734224398673,57.44890207449492,47.213530877361606,-0.5411617956735029,-0.9516579784160228,14.735300532350777,27.12797855158567,43.647579127871396,2.25,-3.557160123649325,0.9624984741210909,-5.2784126817029176,7.203409629945099,-2.157957103790906,4.082954052033088,-5.260002136230469,90.06846854379256,34.5020204198085,3.120455577912003,9,-0.7900009155273438,1.7350006103515625,18.59000015258789,26.150001525878906,-11.799995422363281,2,-0.16837483282773247,1.1732232378057388,108.1999969482422,8.00013733119707,106.0999984741211,1.3053443561467664,105.25,-0.16837483282773247
2040,2015-09-17,104.91000366210938,109.4499969482422,104.62000274658205,109.12000274658205,697800.0,-0.039988974798702115,-1.0166986549013795,-9.152190138158689,37.16364792500003,46.84439874992438,3.397585850221617,2.8575942869529456,18.6935801251594,31.307756549338535,43.28344414079457,4.829994201660156,-3.0705153589153724,-2.9584968566894503,-8.790060489621638,2.8730667762427373,-5.874278673155544,-0.04271504022335648,-0.48560699462890966,15.239835863616827,-33.64500791425444,2.915781816466096,9,2.9149932861328125,5.504993438720703,22.739994049072266,30.519996643066406,-5.860000610351577,3,-0.1072347689190215,1.7777730682829653,109.27999877929688,1.1732232378057388,108.1999969482422,8.00013733119707,106.0999984741211,-0.1072347689190215
2041,2015-09-18,99.63999938964844,104.16999816894531,97.91999816894531,103.62000274658205,1239700.0,-0.05023357247640936,1.4606327298395272,0.9453691739774165,28.52615659619417,46.16194415085785,7.48054715977257,7.882780943825026,23.37221085192752,36.300839138424095,42.448328040928615,6.9900054931640625,-2.638132135945625,-7.816501235961908,-14.711917086804306,-0.9210853851195111,-11.264209161383107,-4.36879331054071,14.489997863769517,14.405367412140574,-27.56720230610127,3.4477079254211955,9,5.134998321533203,10.305000305175781,27.65499877929689,35.790000915527344,-0.04000091552734375,4,-0.039341611731809834,-1.0166986549013795,104.91000366210938,1.7777730682829653,109.27999877929688,1.1732232378057388,108.1999969482422,-0.039341611731809834
2042,2015-09-21,98.68000030517578,100.7300033569336,97.30999755859376,100.58000183105469,576700.0,-0.009634675736182263,2.1090897110892888,0.4773869154077201,30.643520980302583,45.164159521568415,7.7681608797598045,8.668157166970559,23.642696062966763,36.93177299648423,41.298375182563966,3.4200057983398295,-2.489930127779161,-8.383500289916995,-16.316709828472753,-0.4502907513612371,-12.350105059194874,-4.416895520639116,15.125796966552727,10.916353891962835,-26.507581102985164,3.966604769277877,9,5.789997100830078,10.639999389648438,28.404998779296875,36.540000915527344,-1.3400039672851562,0,-0.02219297157107325,1.4606327298395272,99.63999938964844,-1.0166986549013795,104.91000366210938,1.7777730682829653,109.27999877929688,-0.02219297157107325
2043,2015-09-22,95.5,97.41999816894531,94.9000015258789,96.27999877929688,735100.0,-0.03222537794225144,-1.5454566472206595,0.41052534362363824,28.911031198157588,43.67711006080195,9.773350724777075,11.825157224792846,26.08169212880935,39.77125434264923,39.63324991910568,3.779998779296875,-2.816229823335874,-11.1640007019043,-20.53020799437516,-1.7977934094334387,-15.847104348139737,-6.480897055668862,17.645965283203125,4.010685232887792,-29.528154477376358,4.683103646235431,9,6.880001068115234,12.584999084472656,31.584999084472656,39.720001220703125,1.6500015258789062,1,0.011623043040330572,2.1090897110892888,98.68000030517578,1.4606327298395272,99.63999938964844,-1.0166986549013795,104.91000366210938,0.011623043040330572
2044,2015-09-23,92.58999633789062,96.25,92.27999877929688,95.1500015258789,626300.0,-0.030471242535176746,-1.4968558740334301,3.282063069760163,23.495263856215928,40.88082769232231,11.463691914768773,14.737013460092669,28.225455391289103,42.272139643327364,38.422655957372044,3.970001220703125,-2.6333435764917255,-13.595503997802737,-24.73963243021342,-2.4513755653920555,-19.167568214008085,-8.02343978159739,19.46121111987304,1.805460638629711,-29.013579269394622,5.5720642162053435,9,8.480003356933594,14.185001373291016,33.945003509521484,42.08000564575195,2.650001525878892,2,0.029700832798009502,-1.5454566472206595,95.5,2.1090897110892888,98.68000030517578,1.4606327298395272,99.63999938964844,0.029700832798009502
2045,2015-09-24,92.5199966430664,92.73999786376952,89.72000122070312,91.41999816894531,680700.0,-0.0007560179025039027,2.9220712307593764,-0.4296860331699176,17.699114380366296,37.507120313265254,10.352360137304046,14.591098907216434,27.490036128458655,41.81796784157876,37.16949362410218,3.019996643066392,-2.8943555988827967,-13.053503417968756,-25.761835970760984,-0.3451708651765273,-19.40766969436487,-6.6993371415726415,17.94951412041992,19.37713504295165,-6.05505837098584,6.354166276396113,9,7.2700042724609375,11.335002899169922,32.93000411987305,42.15000534057617,5.850006103515639,3,0.05361010477553774,-1.4968558740334301,92.58999633789062,-1.5454566472206595,95.5,2.1090897110892888,98.68000030517578,0.05361010477553774
2046,2015-09-25,91.9000015258789,94.55999755859376,91.56999969482422,93.63999938964844,489700.0,-0.006701201250356559,-1.4916633023177568,-1.581818434029921,19.940920091394915,33.70083470446228,9.923022265988536,14.367010107967786,27.26758472261173,41.95404357557413,37.56181365416086,2.9899978637695455,-3.2911688221106346,-12.669998550415045,-26.381632051408843,1.0416349505787537,-19.525815300911944,-5.8141817999181455,16.4945582833291,19.800180583090743,-6.552317901602972,6.855816750496897,9,7.8899993896484375,10.02499771118164,31.032499313354492,40.915000915527344,10.069999694824219,4,0.07780197396259525,2.9220712307593764,92.5199966430664,-1.4968558740334301,92.58999633789062,-1.5454566472206595,95.5,0.07780197396259525
2047,2015-09-28,90.05000305175781,93.4499969482422,88.6500015258789,90.87000274658205,636800.0,-0.020130559775890067,-1.6519291604932627,0.47126477100827335,14.62263837552571,28.716799497516902,10.344767185677782,15.172429618554503,28.20048599536169,43.31530995829493,38.50943819722378,4.7999954223632955,-4.043520925345888,-13.362997055053711,-27.892785963882503,1.1667918537750808,-20.6278915094681,-6.098102600639322,16.4771008985997,15.963535481917807,-8.270813100931266,7.264894454414395,9,9.204998016357422,11.339996337890625,29.817495346069336,39.69999694824219,14.180000305175781,0,0.10605213879753284,-1.4916633023177568,91.9000015258789,2.9220712307593764,92.5199966430664,-1.4968558740334301,92.58999633789062,0.10605213879753284
2048,2015-09-29,86.69999694824219,92.18000030517578,85.75,90.05000305175781,726000.0,-0.03720162121027526,-1.44952392578125,4.08537481740612,13.69816121725934,23.85560606893517,11.537572848159058,17.58501120571134,30.586197549276207,46.20658993560329,39.47058940194767,6.430000305175781,-4.813689393414776,-15.545502853393558,-31.51131280022588,0.4203070934387654,-23.528407826809726,-7.562597879977389,17.68185471117789,9.047589983258929,-15.778000739876921,7.982904973416165,9,10.900001525878906,13.240001678466797,31.375003814697266,41.57500457763672,20.300003051757812,1,0.12272202726835468,-1.6519291604932627,90.05000305175781,-1.4916633023177568,91.9000015258789,2.9220712307593764,92.5199966430664,0.12272202726835468
2049,2015-09-30,91.05999755859376,91.33999633789062,88.02999877929688,88.02999877929688,604200.0,0.05028835944428445,-1.1848177505615036,-0.9044755996465476,25.64180646894289,22.5754014627066,4.8291012830818545,12.481133677079853,25.362317848376065,41.384129593606005,40.22238732776604,4.6399993896484375,-5.885294404414452,-10.30700225830077,-26.72090568917457,6.106901172573032,-18.51395397373767,-2.100050542863869,10.713394868507507,60.27240669793484,33.344981833400624,8.2069517154369,9,3.900001525878892,8.88000106811522,23.38500022888182,33.885002136230455,25.370002746582017,2,0.06687902625262487,-1.44952392578125,86.69999694824219,-1.6519291604932627,90.05000305175781,-1.4916633023177568,91.9000015258789,0.06687902625262487
2050,2015-10-01,90.68000030517578,91.81999969482422,89.16000366210938,90.58999633789062,487300.0,-0.004173042648869751,1.2447197890812867,0.029704291599101457,26.762359802263617,22.37942404115876,3.3283044207945665,11.95729400806394,24.8497616086716,41.30194787918953,41.17680190826298,2.6599960327148438,-7.465341133368327,-9.723999404907232,-26.279458184606057,6.831459374791592,-18.001728794756644,-1.44627001505782,8.850117182131314,55.95915631516587,26.167436018771483,8.277729389849414,10,2.5600013732910156,9.259998321533203,23.572498321533203,34.26499938964844,28.010002136230455,3,0.050286695448251484,-1.1848177505615036,91.05999755859376,-1.44952392578125,86.69999694824219,-1.6519291604932627,90.05000305175781,0.050286695448251484
2051,2015-10-02,95.5,95.72000122070312,88.19000244140625,89.66999816894531,617300.0,0.05315394440453147,1.401911849524593,64.77494278206323,34.994339516267885,22.862848322932685,-2.392286802863609,6.134161909807574,19.229941780302283,36.05124830559018,42.027207289876735,7.529998779296875,-9.070047162411115,-4.067499542236334,-19.775998572446113,11.640999487973446,-11.92174905734123,3.786749972868563,2.100901039084107,97.79336816683349,64.89434276711053,7.854249515104891,10,-3.9150009155273438,4.439998626708984,17.892498016357422,29.44499969482422,22.610000610351562,4,0.030052384780963726,1.2447197890812867,90.68000030517578,-1.1848177505615036,91.05999755859376,-1.44952392578125,86.69999694824219,0.030052384780963726
2052,2015-10-05,96.70999908447266,97.41999816894531,94.62999725341795,96.0,399600.0,0.01267014748138906,1.6197225475763342,0.12178368121442125,33.31397362485315,23.35206414812108,-4.370748824287361,4.238088943835521,17.2734637646015,34.42933961025392,42.371670223189426,2.790000915527358,-9.72638772772099,-2.2840003967285156,-17.498311987010013,12.930311193552981,-9.891156191869271,5.32315539841224,-10.959999084472656,93.9160308836893,61.16783171917385,7.607155795140751,10,-5.125,3.229999542236328,16.58249855041504,28.235000610351562,22.94000244140625,0,0.054389434246980395,1.401911849524593,95.5,1.2447197890812867,90.68000030517578,-1.1848177505615036,91.05999755859376,0.054389434246980395
2053,2015-10-06,94.9800033569336,97.86000061035156,93.79000091552734,97.05999755859376,450100.0,-0.017888488717986428,1.2119561724491805,-2.929573075724545,29.618019119161488,24.032370288448366,-3.0421904543381544,5.0810793562292105,18.302081883670866,35.69917423734182,42.77529679981236,4.069999694824219,-9.692902049984113,-3.285496139526373,-17.748343464113475,11.17735118506073,-10.516919801819924,3.945927522767178,-8.996603393554693,70.70196625681639,43.3370487113351,7.23142366229355,10,-3.1750030517578125,4.439994812011719,18.287492752075195,29.964996337890625,24.82999420166017,1,0.09738892054192316,1.6197225475763342,96.70999908447266,1.401911849524593,95.5,1.2447197890812867,90.68000030517578,0.09738892054192316
2054,2015-10-07,94.6999969482422,97.08999633789062,93.52999877929688,95.87000274658205,673900.0,-0.0029480564202459814,-1.028487402812207,0.5625043557361797,33.5269362631779,25.79101716431632,-2.7171411141486033,4.5417255072596845,17.871055578321105,35.51798862027455,43.05760606764695,3.55999755859375,-9.767080741274214,-2.8975025177001754,-16.673396114122653,10.878391078722302,-9.785449315911407,3.9904442805110563,-8.241532958984394,67.32156917818718,36.835699553637575,6.887946798211238,10,-2.8949966430664205,4.655002593994126,17.467500686645494,30.245002746582017,25.830001831054673,2,0.12988388012810925,1.2119561724491805,94.9800033569336,1.6197225475763342,96.70999908447266,1.401911849524593,95.5,0.12988388012810925
2055,2015-10-08,94.3499984741211,94.87999725341795,92.5999984741211,94.0999984741211,501700.0,-0.0036958657381203075,2.4809206541490543,-0.21367415473900428,39.85423671374729,28.00360790013325,-2.324727958640125,4.105939379442788,17.318499094510713,35.37836240004236,43.12549981556826,2.279998779296861,-9.525585489571498,-2.6150009155273466,-15.718399673290222,10.488397842235528,-9.166700294408784,3.936698463354091,-7.435473020019529,63.70214270047481,29.894093272236802,6.55169937888144,10,-2.5449981689453125,5.005001068115234,16.85249900817871,30.595001220703125,23.75,3,0.23402228074344822,-1.028487402812207,94.6999969482422,1.2119561724491805,94.9800033569336,1.6197225475763342,96.70999908447266,0.23402228074344822
2056,2015-10-09,94.02999877929688,95.18000030517578,93.0500030517578,94.94000244140624,480500.0,-0.0033916237413823547,2.0647455952577185,-3.640014648437443,40.85725231994495,30.91856500506872,-1.867166610750587,3.7336943036264216,16.820646813103195,35.23767235214598,42.9987893281884,2.129997253417983,-8.800922453998425,-2.3740005493164062,-14.933325894699252,10.185324796066439,-8.653663222007836,3.9056621233750235,-6.677654318945315,27.186306547787403,-9.124234912153298,6.2796626726914235,10,-2.2249984741210938,5.325000762939453,17.17249870300293,30.915000915527344,25.459999084472642,4,0.2622567689274382,2.4809206541490543,94.3499984741211,-1.028487402812207,94.6999969482422,1.2119561724491805,94.9800033569336,0.2622567689274382
2057,2015-10-12,92.5500030517578,94.1999969482422,91.72000122070312,94.1999969482422,354300.0,-0.015739612323220964,2.0060665470619443,1.8131728092827317,43.784244670514894,34.26146316654156,0.005305602197310577,4.370591912074374,17.44840785465452,36.219425086474715,42.90139643977646,2.4799957275390767,-7.928365967935463,-3.176496505737319,-14.972212690219976,8.619219678745338,-9.07435459797864,2.7213615865040026,-4.777352345406243,13.51794647494578,-25.76799432555014,5.897858092241326,10,0.39499664306642046,6.139995574951186,18.43249320983888,32.39499664306642,27.6999969482422,0,0.2761750050326801,2.0647455952577185,94.02999877929688,2.4809206541490543,94.3499984741211,-1.028487402812207,94.6999969482422,0.2761750050326801
2058,2015-10-13,93.38999938964844,93.98999786376952,91.20999908447266,91.20999908447266,284400.0,0.009076135172257915,-1.5504572386495143,-1.3212171934821382,51.846730101746445,37.17312134796418,0.239242586371887,2.49194190496425,15.822191543344928,34.85051496293292,43.512714983758286,2.779998779296861,-7.166469679268502,-1.5960002899169865,-11.853877016364436,8.661876436530463,-6.724938653140711,3.532938073306738,-5.213854687136887,37.07485243991525,-6.664932246589494,5.128938363223721,10,-0.36499786376953125,5.299999237060547,17.967498779296875,31.37999725341797,27.610000610351562,1,0.28118644724117203,2.0060665470619443,92.5500030517578,2.0647455952577185,94.02999877929688,2.4809206541490543,94.3499984741211,0.28118644724117203
2059,2015-10-14,90.87999725341795,94.43000030517578,90.27999877929688,93.5199966430664,355700.0,-0.02687656229397828,-1.1614611893919526,-1.2110087248063843,46.59751034717239,39.37702696406515,3.0407990444947046,3.74477981477618,17.47577377236813,36.836067854376594,44.64481144091461,4.150001525878906,-6.0809710202087786,-3.186002349853524,-11.072393143246046,4.700388443538998,-7.129197746549792,0.7571930468427439,-2.316498314592806,12.244863005699957,-33.14830796895528,3.943195396696261,10,2.1450042724609517,7.81000137329103,20.477500915527358,33.690002441406264,29.65000152587892,2,0.31833187917584094,-1.5504572386495143,93.38999938964844,2.0060665470619443,92.5500030517578,2.0647455952577185,94.02999877929688,0.31833187917584094
2060,2015-10-15,93.66000366210938,94.62999725341795,91.05999755859376,91.20999908447266,409000.0,0.030589860175054717,-1.5963562112809364,-0.9280322515388789,53.35110813605422,41.41666792181918,0.8135092564817654,0.08299259428152084,13.765339567553042,33.57023617307726,45.34424816492857,3.75,-4.479205609351453,0.1565040588378963,-5.855261466409985,6.1682695840857775,-2.8493787037860443,3.162386821461837,-4.724644656423166,68.97967000543399,19.508555148353835,3.005882762623944,10,0.40999603271484375,4.144996643066406,19.067493438720703,30.394996643066406,27.68999481201172,3,0.28688868317926297,-1.1614611893919526,90.87999725341795,-1.5504572386495143,93.38999938964844,2.0060665470619443,92.5500030517578,0.28688868317926297
2061,2015-10-16,95.72000122070312,96.05999755859376,94.0199966430664,94.20999908447266,344000.0,0.02199442107674332,-1.1587231105208706,0.6163262509848129,60.71023405263501,44.460696858239395,-1.3544323053779266,-2.4092632832076646,11.13170619822074,31.020442805101027,45.04229848746368,2.399993896484389,-3.4017495839094636,2.412501525878909,-2.980656380790819,7.805659432548637,-0.284077427455955,5.109080479213773,-6.4276565508303065,94.11770917481061,38.73889350008277,2.6965789533348623,10,-1.6500015258789062,2.0849990844726562,16.772497177124023,26.599998474121094,29.639999389648438,4,0.23380690522366443,-1.5963562112809364,93.66000366210938,-1.1614611893919526,90.87999725341795,-1.5504572386495143,93.38999938964844,0.23380690522366443
2062,2015-10-19,96.48999786376952,97.08000183105469,94.73999786376952,95.11000061035156,304900.0,0.008044260689999305,-1.2075480525275772,0.9139041729192151,70.48975364615875,49.00200069457242,-2.4126320012696425,-3.532874061033752,9.780680755637434,29.759037524415774,44.52948619509646,2.3400039672851705,-2.2915172429394346,3.2919982910156165,-1.7171291512745626,8.301125733305796,0.787434569870527,5.796562012160706,-6.854946956277544,91.32347496325531,28.84132890077018,2.5045637211450913,10,-2.805000305175767,1.3150024414062642,14.340000152587905,24.239997863769545,27.90000152587892,0,0.23836667539855072,-1.1587231105208706,95.72000122070312,-1.5963562112809364,93.66000366210938,-1.1614611893919526,90.87999725341795,0.23836667539855072
2063,2015-10-20,96.61000061035156,103.66999816894531,94.87999725341795,96.48999786376952,472300.0,0.0012436806844111636,-4.263467350113377,0.08695868508783233,64.12214955636892,52.401468838260314,-2.544707462582622,-3.7581361466043575,8.98782439785272,29.165209988571576,43.045958482627185,8.790000915527358,-1.7376995058958897,3.356501007080084,-1.7829212270466854,8.495923241206853,0.7867898900167063,5.926212124143461,-6.645951714745209,47.27410096783346,-14.84778704155849,2.569711117063384,10,0.36499786376953125,1.1949996948242188,13.459997177124023,23.9949951171875,29.580001831054673,1,0.24469515826827837,-1.2075480525275772,96.48999786376952,-1.1587231105208706,95.72000122070312,-1.5963562112809364,93.66000366210938,0.24469515826827837
2064,2015-10-21,95.33999633789062,97.5,94.75,97.0,298700.0,-0.01314568123835469,1.0676663263081811,-13.833047237584985,61.343709408484195,54.78918802656441,-1.3123832584306712,-2.394302456346338,9.571174374772141,29.972346656596955,41.226831536283434,2.75,-1.2368240500703962,1.9489967346191435,-3.2623268939587575,7.1603203631970445,-0.656665079669807,4.554658548908094,-4.55359048588393,33.941305092272636,-27.763814055001454,2.6056618142889527,10,1.6350021362304688,2.4650039672851562,14.730001449584961,24.56500244140625,29.800003051757812,2,0.26914206678977415,-4.263467350113377,96.61000061035156,-1.2075480525275772,96.48999786376952,-1.1587231105208706,95.72000122070312,0.26914206678977415
2065,2015-10-22,97.4800033569336,99.87999725341795,96.33999633789062,96.33999633789062,380300.0,0.022446057281758858,-5.210489683649748,-0.6867497012593069,55.54311994248481,56.42095109573551,-3.309764600689192,-4.367594405910921,6.817442002183526,27.38791490660344,38.94006246474372,4.5400009155273295,-0.35896413054069853,3.84100341796875,-1.6598332366564392,9.34184007259394,1.0905850906561483,6.591421745281352,-5.920581965910586,35.854986184077895,-20.405942011537093,2.7504183273125977,10,-0.5050048828125,0.1199951171875,12.27249526977539,20.9949951171875,25.759994506835923,3,0.23645870566872285,1.0676663263081811,95.33999633789062,-4.263467350113377,96.61000061035156,-1.2075480525275772,96.48999786376952,0.23645870566872285
2066,2015-10-23,99.0500030517578,99.77999877929688,97.0,98.69000244140624,705700.0,0.016105864185042007,2.054957032068701,0.3157880647557605,56.42152258689105,57.82509308644397,-4.573772197034984,-5.664911931652824,4.672511819520892,25.370763069204003,37.085441065689174,2.779998779296875,0.36240260265375923,5.053503036499009,-0.8835338222300066,10.990539895228025,2.0849846071345013,8.022021465863517,-6.763947054059457,48.264334162342834,-3.0999051981123102,2.9685184293645093,10,-2.0750045776367045,-4.090003967285142,10.069993972778335,19.424995422363295,26.509994506835966,4,0.2251387656263939,-5.210489683649748,97.4800033569336,1.0676663263081811,95.33999633789062,-4.263467350113377,96.61000061035156,0.2251387656263939
2067,2015-10-26,99.5999984741211,102.31999969482422,98.51000213623048,101.0199966430664,459000.0,0.005552704749296256,-1.1166706933018073,-3.944432670707413,63.556316902682234,59.12615828654795,-4.4908152397636485,-5.757976126440752,3.557919595446066,24.375148337411048,35.04956618477472,3.809997558593736,0.8543253856412605,5.1259986877441435,-1.0075015186074694,11.259498894095756,2.059248584568337,8.19274879091995,-6.630905946147934,54.37219136441315,5.228743454099167,3.0667501031758047,10,-2.625,-4.8899993896484375,7.760000228881836,18.790000915527344,24.919998168945312,0,0.25863456356300696,2.054957032068701,99.0500030517578,-5.210489683649748,97.4800033569336,1.0676663263081811,95.33999633789062,0.25863456356300696
2068,2015-10-27,97.33999633789062,100.76000213623048,97.23999786376952,99.1500015258789,321700.0,-0.0226907848479303,-2.5024880909453016,1.2746531844704012,56.94005992803815,60.275330462199705,-1.8009739303011827,-2.80372966552666,5.17125670425564,26.145519405224334,32.5191941687812,3.520004272460966,1.3076775562660998,2.333996582031247,-2.709237644797483,7.377230808859977,-0.18762053138311785,4.855613695445612,-3.7288494714591423,34.21395564469395,-12.108346513700567,2.521617113414364,10,0.02500152587890625,-2.6299972534179688,9.555002212524414,20.74500274658203,23.31000518798828,1,0.2778919670169364,-1.1166706933018073,99.5999984741211,2.054957032068701,99.0500030517578,-5.210489683649748,97.4800033569336,0.2778919670169364
2069,2015-10-28,97.1500015258789,98.6500015258789,96.0199966430664,97.52999877929688,514200.0,-0.0019518678771283104,1.0076352104924449,0.20994263217572004,57.42312555976531,60.727776842612045,-0.7018542063426025,-2.2494228616097445,4.8018849475287055,25.875893418985612,29.741275252065723,2.6300048828125,1.7984128642840886,1.8395015716552763,-2.9284596455033665,6.607462788813919,-0.5444790369240451,4.223482180234598,-2.9353235812966005,17.936576752882818,-25.105522424412076,2.38398060857932,10,1.6949958801269531,-2.44000244140625,8.082498550415039,19.729999542236328,24.62999725341797,2,0.298919201846761,-2.5024880909453016,97.33999633789062,-1.1166706933018073,99.5999984741211,2.054957032068701,99.0500030517578,0.298919201846761
2070,2015-10-29,95.23999786376952,96.86000061035156,94.25,96.5,835900.0,-0.019660356480803554,1.636359783140608,3.315819061577727,52.958432307139546,59.86646553755699,1.6269301534291998,0.020786206670180718,6.249035935316897,27.301242568109657,27.077942457738537,2.9000015258789062,1.980414510309373,-0.2985019683838033,-4.54133299836883,3.9443290616012234,-2.4199174833763237,1.8229135466087172,8.430000305175795,12.267631985221298,-31.42600544862259,2.121415514992516,10,3.720001220703139,-0.5299987792968608,8.682500839233413,20.3300018310547,24.56000518798828,3,0.31394374418873494,1.0076352104924449,97.1500015258789,-2.5024880909453016,97.33999633789062,-1.1166706933018073,99.5999984741211,0.31394374418873494
2071,2015-10-30,98.37000274658205,98.41999816894531,95.4000015258789,96.0,536700.0,0.03286439471879943,1.4453477561182033,-1.8809513717749111,63.16741194182471,59.05287201485322,-1.2154593706395929,-3.0389915369766953,2.87675626357958,23.66489559498811,25.333350951769802,3.1800003051757955,2.6214075074850456,2.6880027770996264,-1.7394653763557102,7.115470930554963,0.4742687003719652,4.901736853827288,5.111595458984354,51.053319732148864,3.396316691463767,2.213734076727667,10,0.5899963378906108,-3.660003662109389,3.4524974822997905,15.919998168945298,21.14999389648436,4,0.2528209253105018,1.636359783140608,95.23999786376952,1.0076352104924449,97.1500015258789,-2.5024880909453016,97.33999633789062,0.2528209253105018
2072,2015-11-02,101.97000122070312,102.5999984741211,97.9499969482422,98.12000274658205,780800.0,0.03659650679684634,-1.2195657992727593,1.6244700474180649,67.25662983527144,59.40114760139794,-4.421321006210675,-6.5611103832938795,-0.885481187769301,19.638536367238586,24.303938024813124,4.650001525878892,2.988656951302275,6.025001144409174,0.7892827426269662,11.260719546191382,3.40714194351807,8.642860345300278,1.326965020751942,92.45512133480622,41.66427833817086,2.617859200891107,11,-3.545001983642578,-7.260002136230469,-1.1125011444091797,12.319999694824219,14.779998779296875,0,0.23134251304785836,1.4453477561182033,98.37000274658205,1.636359783140608,95.23999786376952,1.0076352104924449,97.1500015258789,0.23134251304785836
2073,2015-11-03,104.2300033569336,105.29000091552734,101.43000030517578,102.12999725341795,581100.0,0.022163402070957572,-1.2057146344866072,0.5454563469651899,77.1231155934679,61.15441495528502,-6.131553324327228,-8.529927967276194,-3.1864801374726994,16.925379863898456,23.289396478795794,3.8600006103515625,3.053938222510183,7.822503280639651,1.4376118244473872,14.207394736831915,4.630057552543519,11.014949008735783,-9.980003356933594,90.39857363505375,33.29718347749225,3.1924457280961325,11,-4.460002899169922,-8.710002899169922,-3.907503128051758,9.52499771118164,13.989997863769531,1,0.1946655726053288,-1.2195657992727593,101.97000122070312,1.4453477561182033,98.37000274658205,1.636359783140608,95.23999786376952,0.1946655726053288
2074,2015-11-04,107.0,109.5500030517578,104.26000213623048,104.5999984741211,1385700.0,0.02657580882522481,-2.4350719963537504,1.1428545478325238,77.11380696768236,63.55115795808474,-7.904929039322809,-10.889502244537866,-5.92325500835571,13.740720256757214,22.440286020643384,5.3199996948242045,2.9016408470612447,9.977499771118161,2.0919571203962164,17.863042421840106,6.034728445757182,13.92027109647914,-12.529199981689459,83.33331671156215,26.5887675862284,3.9427713253609755,11,-5.099998474121094,-8.209999084472656,-8.230001449584961,5.305000305175781,7.1100006103515625,2,0.12757010771849453,-1.2057146344866072,104.2300033569336,-1.2195657992727593,101.97000122070312,1.4453477561182033,98.37000274658205,0.12757010771849453
2075,2015-11-05,116.43000030517578,122.6500015258789,114.31999969482422,118.63999938964844,2205700.0,0.08813084397360549,-1.5909802288343637,-0.9208323664141551,82.38972998346445,66.43651433548177,-16.052253163786787,-19.584623119012235,-15.293589698602176,3.922092937105674,21.959651146986005,15.650001525878906,3.278823676964336,18.303499984741208,6.69138346070649,29.915616508775926,12.497441722723849,24.109558246758567,-21.356032165527353,77.17430744696101,24.117993252548573,5.806058262017362,11,-7.979999542236328,-11.009998321533203,-18.98000144958496,-4.125,-0.6999969482421875,3,0.04595034321135594,-2.4350719963537504,107.0,-1.2057146344866072,104.2300033569336,-1.2195657992727593,101.97000122070312,0.04595034321135594
2076,2015-11-06,118.69000244140624,118.87999725341795,114.83000183105469,116.43000030517578,554800.0,0.01941082307229025,2.0681879264454937,-1.0226258246481263,83.1739316515078,68.61624930757353,-17.023551628358675,-20.9779865868296,-17.69887000350728,1.2856937239622255,21.547839903589665,4.049995422363267,3.9488997623374757,19.330501937866202,4.70416344675435,33.956840428978055,12.017332692310276,26.64367118342213,-21.961472298583985,83.96761801389285,34.27497056836879,7.313169245555925,11,-10.240001678466783,-13.270000457763658,-22.100002288818345,-6.3850021362304545,-0.25,4,0.00935209863947506,-1.5909802288343637,116.43000030517578,-2.4350719963537504,107.0,-1.2057146344866072,104.2300033569336,0.00935209863947506
2077,2015-11-09,118.11000061035156,120.6500015258789,117.16000366210938,118.94000244140624,475600.0,-0.004886694912159983,-1.556778993141918,-0.3672571002251642,81.69220443530358,71.36648758615856,-15.133202468104074,-19.378454874631103,-17.313211637298465,1.4479348497651614,20.970713553617365,3.4899978637695312,4.71164082833144,17.47250022888184,1.0010718958485683,33.943928561915115,9.236786062365212,25.70821439539847,-19.826182184545914,78.60508645448179,27.42480376066024,8.235714166516635,11,-9.65999984741211,-11.645000457763672,-22.347501754760742,-7.205001831054673,-1.5100021362304688,0,0.011937990224608175,2.0681879264454937,118.69000244140624,-1.5909802288343637,116.43000030517578,-2.4350719963537504,107.0,0.011937990224608175
2078,2015-11-10,119.6500015258789,120.0,116.7300033569336,118.08999633789062,442800.0,0.013038700428152916,1.8937996036769595,-1.8795201764868417,85.55132791369036,74.49184340326134,-14.724119995878041,-19.86894195435862,-18.932440961154825,-0.5322570341081416,20.244477809081502,3.2699966430664062,5.469088921821168,17.699501037597656,-0.44136479416550856,35.84036686936082,8.629068121716074,26.76993395347924,-19.904212114068855,83.68678575547602,29.073157168801615,9.070432915881584,11,-11.200000762939453,-13.185001373291016,-23.887502670288086,-8.915000915527344,-5.389999389648423,1,-0.024237371407401676,-1.556778993141918,118.11000061035156,2.0681879264454937,118.69000244140624,-1.5909802288343637,116.43000030517578,-0.024237371407401676
2079,2015-11-11,119.80999755859376,121.91000366210938,118.7699966430664,121.0,381800.0,0.0013372004235223667,1.0863766323302781,-0.7628195409662798,84.66314007507174,78.01458871080936,-12.663465662308482,-18.709703697149948,-19.12566171758239,-1.1289569872750604,19.402790046137785,3.1400070190429688,6.144675293303862,16.412997055053722,-2.603564481488192,35.42955859159564,6.904716286782772,25.921277823324672,-18.68995541993958,65.90632241283001,8.551381848000105,9.508280768270957,11,-10.784996032714858,-13.344997406005874,-24.197498321533217,-9.125000000000014,-8.25,2,-0.013270982140810461,1.8937996036769595,119.6500015258789,-1.556778993141918,118.11000061035156,2.0681879264454937,118.69000244140624,-0.013270982140810461
2080,2015-11-12,120.52999877929688,121.22000122070312,118.20999908447266,119.19000244140624,473900.0,0.006009525376636349,1.2132358716018354,-1.1260450325691387,84.24744150108336,80.35681421739365,-10.525709548913142,-18.249098588538956,-19.91343805062668,-2.3540886541724717,18.532759185320444,3.0100021362304688,7.24664602953672,15.789498519897464,-4.106924595534053,35.68592163532898,5.841286962181698,25.73771007761323,-18.118159077409203,80.50841065097684,21.0946247547187,9.948211557715762,11,-10.229999542236328,-14.064998626708984,-24.94999885559082,-10.404998779296875,-7.799995422363281,3,-0.05326473271356291,1.0863766323302781,119.80999755859376,1.8937996036769595,119.6500015258789,-1.556778993141918,118.11000061035156,-0.05326473271356291
2081,2015-11-13,118.0999984741211,120.3499984741211,118.0999984741211,120.0,725500.0,-0.02016095851477906,-1.368419150567988,-1.4179154615226797,77.82791357210306,81.53140129926383,-5.590600083259787,-14.816107304208742,-17.65467191847405,-0.418937989884256,18.126428098652113,2.4300003051757812,8.436509361399402,12.240498352050778,-8.033596742471332,32.51459344657289,2.1034508047897305,22.377545899311826,-14.473869062793952,26.447780626935884,-32.21559752067384,10.137047547261053,11,-6.05999755859375,-11.634998321533203,-22.51999855041504,-7.974998474121094,-6.3300018310546875,4,-0.02006769811861453,1.2132358716018354,120.52999877929688,1.0863766323302781,119.80999755859376,1.8937996036769595,119.6500015258789,-0.02006769811861453
2082,2015-11-16,119.48999786376952,119.62000274658205,117.5,118.43000030517578,478300.0,0.011769681690156908,2.2121075507467043,-0.557893003850826,84.2137776435897,82.31925263816626,-4.731614669416331,-15.172560623282791,-19.072720365669653,-2.308711627430881,17.99599763820513,2.1200027465820455,10.069591789213518,12.48049774169921,-8.161757452575173,33.122752935973594,2.1593701445620184,22.801625338836402,-14.722436125569274,53.28174409716109,-8.12425608251796,10.321127597137192,11,-6.0349960327148295,-13.024997711181626,-23.909997940063462,-9.364997863769517,-5.720001220703111,0,-0.008787308068750499,-1.368419150567988,118.0999984741211,1.2132358716018354,120.52999877929688,1.0863766323302781,119.80999755859376,-0.008787308068750499
2083,2015-11-17,120.25,120.98999786376952,118.7699966430664,119.73999786376952,317300.0,0.006360382875702841,1.2311594008427023,0.48113519894053924,85.06373924062301,83.20257844627078,-3.3304340139542603,-14.83110450736632,-19.89668461947818,-3.5386451305535758,19.86313933936238,2.220001220703111,11.380746139159868,12.05849990844726,-8.782788015274235,32.899787832168755,1.6378559465865123,22.479143870308008,-14.409491874539043,62.35822486107939,-4.358559382994514,10.42064396186075,11,-1.7649993896484375,-13.78499984741211,-24.4325008392334,-10.56500244140625,-6.160003662109375,1,-0.030353443042651973,2.2121075507467043,119.48999786376952,-1.368419150567988,118.0999984741211,1.2132358716018354,120.52999877929688,-0.030353443042651973
2084,2015-11-18,121.0,121.13999938964844,119.29000091552734,120.7699966430664,419000.0,0.006237006237006293,6.254865588582883,0.4509850853441315,90.52862954927768,84.10690062025003,-2.1072947158690027,-14.292962428917335,-20.655215752308834,-4.653603084700862,21.807859318991518,1.8499984741210938,12.425999526309838,11.525499725341803,-9.14322224668129,32.194221697364895,1.1911387393302562,21.85986071135335,-14.15092227051396,94.08599063143474,19.635674654744392,10.33436098601155,11,-2.6299972534179688,-14.53499984741211,-25.142499923706055,-12.025001525878892,-7.010002136230483,2,-0.05570246168404558,1.2311594008427023,120.25,2.2121075507467043,119.48999786376952,-1.368419150567988,118.0999984741211,-0.05570246168404558
2085,2015-11-19,120.52999877929688,122.62999725341795,119.62999725341795,121.3499984741211,534600.0,-0.003884307609116733,-1.2900739351618375,-3.56516402958835,88.04944014868937,84.64862378660352,-1.1114255961360584,-12.65647662603996,-20.165210895503634,-4.5640991256262,24.288354362751193,3.0,13.129295642381692,9.902998733520505,-10.518724989917075,30.324722456958085,-0.307863128198278,20.113860595239288,-12.732865622027262,59.06433531281294,-17.587707863319054,10.210861861718787,11,-0.8499984741210938,-13.674999237060547,-24.67249870300293,-11.555000305175767,-5.4099960327148295,3,-0.07442131678046504,6.254865588582883,121.0,1.2311594008427023,120.25,2.2121075507467043,119.48999786376952,-0.07442131678046504
2086,2015-11-20,121.3499984741211,122.51000213623048,120.69000244140624,121.1500015258789,512500.0,0.006803283026043383,-2.25001362397817,-0.24389880813926443,86.78814414281858,85.21483930966076,-1.6923983478704798,-12.35352848920408,-20.898849692562763,-5.759858747443019,26.90289844091844,1.980003356933608,13.762440846115624,9.60799865722656,-10.58613100216158,29.8021283166147,-0.48906617246751694,19.705063486920636,-12.661693214734925,75.04874338004687,0.3793380396273136,10.09706482969407,11,-1.6699981689453125,-13.014999389648438,-25.412498474121094,-12.374999999999986,-6.989997863769531,4,-0.07103415925485801,-1.2900739351618375,120.52999877929688,6.254865588582883,121.0,1.2311594008427023,120.25,-0.07103415925485801
2087,2015-11-23,125.36000061035156,127.7699966430664,121.61000061035156,121.83000183105469,923600.0,0.0330449294326578,-2.1032716063617984,17.65026321812772,87.61123935408999,85.44371835859404,-5.10240958214699,-15.109370456730929,-24.801515964966853,-10.082207973875683,29.254169164024056,6.4199981689453125,13.395305795189074,12.330000686645505,-7.889356941890895,32.549358315181905,2.220321872377312,22.439679500913698,-15.833993574975835,73.22226630316841,0.5200850595766155,10.109678814268197,11,-2.7250022888183594,-14.35000228881836,-29.422500610351562,-16.385002136230455,-11.020004272460938,0,-0.10840781669685928,-2.25001362397817,121.3499984741211,-1.2900739351618375,120.52999877929688,6.254865588582883,121.0,-0.10840781669685928
2088,2015-11-24,124.38999938964844,125.97000122070312,122.0,124.52999877929688,533700.0,-0.0077377250796139,1.6291361617631455,-0.03965989746781821,83.07340003319906,85.26708057616374,-3.787642174386619,-12.657923240204227,-23.800936931493283,-9.389934698486712,32.07108490047963,3.970001220703125,12.75029453384397,10.007499313354487,-9.39513073579036,29.410129362499333,0.30618428878206316,19.70881433792691,-13.404473185657451,60.141521741086294,-10.752575420304012,9.701315024572423,11,-1.7550010681152344,-13.380001068115234,-28.645000457763672,-17.584999084472656,-14.440002441406236,1,-0.08537666049273906,-2.1032716063617984,125.36000061035156,-2.25001362397817,121.3499984741211,-1.2900739351618375,120.52999877929688,-0.08537666049273906
2089,2015-11-25,126.19000244140624,126.79000091552734,123.5,123.72000122070312,313000.0,0.014470641213843338,-1.2611661685281317,-17.642942779291452,76.1521871122187,84.3676078662899,-5.126583341292019,-12.828495910632583,-25.583632543311367,-11.448841115561024,35.38715907923052,3.2900009155273438,12.236997594386494,10.355502319335926,-7.931604292282273,28.64260893095411,1.2119490135268336,19.49905562514502,-13.861718602289216,80.5897503669419,10.056724112262557,9.143553305809093,11,-3.5550041198730327,-15.180004119873033,-28.8000030517578,-20.710002899169908,-16.510002136230455,2,-0.09588720080367696,1.6291361617631455,124.38999938964844,-2.1032716063617984,125.36000061035156,-2.25001362397817,121.3499984741211,-0.09588720080367696
2090,2015-11-27,125.13999938964844,127.1999969482422,124.27999877929688,125.9499969482422,127900.0,-0.008320810139023083,-1.3083000615176885,-0.32793407217960413,68.4813536853667,83.32910121220807,-3.7480275335277184,-9.932869644104812,-24.38728677910302,-10.580412661873893,38.582274989932365,2.9199981689453267,11.406839569407012,7.81049919128418,-8.125194361945574,23.746192744513934,-0.15734758533069737,15.778345967899057,-11.576378526215464,62.853115715811356,-5.733475714202768,7.9678467766148735,11,-2.5050010681152344,-14.130001068115234,-27.75,-19.65999984741211,-17.80999755859375,4,-0.08910022039524834,-1.2611661685281317,126.19000244140624,1.6291361617631455,124.38999938964844,-2.1032716063617984,125.36000061035156,-0.08910022039524834
2091,2015-11-30,123.23999786376952,125.63999938964844,122.2699966430664,125.44000244140624,619100.0,-0.015183007312976615,1.592311326429677,2.716063220556052,63.665407566712425,81.04594898144393,-1.1647248348759263,-6.402392498286176,-22.19010947286567,-8.929325567047286,42.03647772717199,3.3700027465820312,10.626252909324279,4.666997909545884,-8.716343416845476,18.05033923593723,-2.0246727536497957,11.358668572741564,-8.539866937965868,26.461011415612546,-39.17049322434352,6.691670663195674,11,0.02999877929688921,-12.229999542236314,-25.952499389648423,-18.394996643066392,-20.309997558593736,0,-0.06588766032082682,-1.3083000615176885,125.13999938964844,-1.2611661685281317,126.19000244140624,1.6291361617631455,124.38999938964844,-0.06588766032082682
2092,2015-12-01,125.55999755859376,126.33999633789062,123.48999786376952,124.23999786376952,391900.0,0.018825054649780126,-1.0212757323001982,-0.5999986128402572,65.11507110943046,78.8294303002003,-2.8308393512842684,-7.2354383658888395,-24.148899292612896,-11.52431993832677,44.744380748897484,3.099998474121108,9.885743850454901,5.807497787475597,-5.395178972035197,17.010174546986406,0.20615940772019314,11.408836167231001,-9.814277375409091,68.46153168988263,4.902648802592154,5.601338379755402,12,-2.029998779296889,-14.549999237060561,-29.59249877929689,-21.314998626709,-24.47000122070314,1,-0.08920035971660178,1.592311326429677,123.23999786376952,-1.3083000615176885,125.13999938964844,-1.2611661685281317,126.19000244140624,-0.08920035971660178
2093,2015-12-02,124.5199966430664,125.70999908447266,123.5500030517578,125.30999755859376,311100.0,-0.008282900093575019,1.7169693625393043,-0.5984856804323303,61.52715491020059,75.60704422919176,-1.2532329175396484,-4.845873489419773,-22.649809439431777,-10.768312637888528,47.063748029921705,2.159996032714858,9.489195826295017,3.7529972076415987,-4.920274273287163,12.42626868857036,-0.5836385328227891,8.089632948105987,-7.8123343430911945,45.638942408133765,-16.895017001719005,4.336635740464381,12,-0.8199996948242188,-13.509998321533203,-28.67749786376953,-20.659996032714844,-25.759994506835923,2,-0.08175393976564671,-1.0212757323001982,125.55999755859376,1.592311326429677,123.23999786376952,-1.3083000615176885,125.13999938964844,-0.08175393976564671
2094,2015-12-03,120.6500015258789,125.4499969482422,119.5500030517578,125.4499969482422,504200.0,-0.031079306308373522,1.4583331346509918,6.075936531236931,50.25445864808348,71.40760184023556,2.8629652212022734,0.10453835804290179,-18.262417178129596,-7.1958823501084765,48.26698856800817,5.899993896484403,8.670673816060358,-0.7994979858398494,-6.575839376410798,4.976843404731099,-3.6876686811253307,2.088672709445632,-3.0573524784563944,14.379076493467768,-43.98592919965196,2.888170695285476,12,3.009998321533203,-9.640003204345703,-24.612503051757812,-17.110000610351562,-15.800003051757812,3,-0.08868631945555006,1.7169693625393043,124.5199966430664,-1.0212757323001982,125.55999755859376,1.592311326429677,123.23999786376952,-0.08868631945555006
2095,2015-12-04,121.77999877929688,122.13999938964844,118.66999816894531,120.54000091552734,363000.0,0.0093659116380167,2.540819226083199,-0.25833313465099383,58.25852613700374,68.2376442840339,2.1556129730417126,-0.6367460278357555,-18.848962367692906,-8.631071689967513,47.8628431231702,3.470001220703125,7.745516137231135,0.06299934387206463,-5.208009800190098,5.334008487934227,-2.5725052281590166,2.698503915903146,-3.373161924222856,40.54760564276918,-20.951918658299398,2.6355045720310777,12,1.4399986267089844,-10.770000457763672,-25.002500534057617,-18.270000457763672,-21.229995727539077,4,-0.09935948920520232,1.4583331346509918,120.6500015258789,1.7169693625393043,124.5199966430664,-1.0212757323001982,125.55999755859376,-0.09935948920520232
2096,2015-12-07,119.8000030517578,122.1999969482422,118.33999633789062,121.29000091552734,332600.0,-0.0162587924731995,1.3323337489944498,-1.2016132505583734,50.6777550300789,64.13392380358823,4.350076988542952,1.5079872453161016,-16.317330141681268,-6.97742634358201,47.3986048129932,3.8600006103515767,6.52070546782133,-1.9724964141845902,-7.13149186720149,3.1864990388323093,-4.55199414069304,0.6070013123238596,7.969993591308608,18.250083923339666,-42.45940411448141,2.579497726508451,12,2.969993591308608,-8.215003967285142,-22.965003967285142,-16.290004730224595,-14.920005798339844,0,-0.10409015778835695,2.540819226083199,121.77999877929688,1.4583331346509918,120.6500015258789,1.7169693625393043,124.5199966430664,-0.10409015778835695
2097,2015-12-08,119.5199966430664,120.5199966430664,116.8000030517578,118.25,306000.0,-0.002337282149904585,1.2752277738243925,-0.8523479623342827,48.36980096452692,60.27796835151355,4.151092810939801,2.0016698252800467,-15.417927279003322,-7.046435258004124,46.56470961116913,3.719993591308608,5.5115100897029095,-2.323002624511716,-7.30682547680469,2.660820227781258,-4.814914050658203,0.16890880163477107,8.061399993896487,30.527438859923166,-28.73532089561958,2.49191142614649,12,2.4800033569335938,-6.659999847412109,-22.68499755859375,-17.64999771118164,-23.1199951171875,1,-0.13880519414198833,1.3323337489944498,119.8000030517578,2.540819226083199,121.77999877929688,1.4583331346509918,120.6500015258789,-0.13880519414198833
2098,2015-12-09,116.75,120.44000244140624,115.2300033569336,118.97000122070312,363600.0,-0.023176010047412432,1.0193780569306254,-1.7480370777539485,41.294552719389614,56.40489786342142,6.395993526069844,4.788789725977509,-11.93995393940736,-4.639835417576677,45.6306774841687,5.209999084472642,4.51089723554901,-4.9479991912841825,-10.351540536138813,0.45554215357044825,-7.649769863711498,-2.246228518856867,10.400140893554692,14.87277491405726,-38.333337912636324,2.7017706724273154,12,4.465000152587891,-2.1500015258789062,-20.1825008392334,-16.810001373291016,-20.260002136230483,2,-0.13413279367973774,1.2752277738243925,119.5199966430664,1.3323337489944498,119.8000030517578,2.540819226083199,121.77999877929688,-0.13413279367973774
2099,2015-12-10,118.22000122070312,119.98999786376952,115.26000213623048,116.88999938964844,410100.0,0.012591016879684114,-1.0610019613709654,-0.599099594473847,45.454550913665656,53.84636422212131,4.108621206678862,3.366146468353108,-12.810857330818251,-6.433885875572287,44.45834260564161,4.729995727539034,3.074459790710449,-3.3984981536865178,-8.963373824723618,2.1663775173505826,-6.180935989205068,-0.6160603181679676,8.214931420654295,42.89814365823775,-9.1717428585605,2.7824378355185524,12,2.5649986267089844,-2.2050018310546875,-20.575000762939453,-18.28000259399414,-21.98999786376953,3,-0.16460834785598644,1.0193780569306254,116.75,1.2752277738243925,119.5199966430664,1.3323337489944498,119.8000030517578,-0.16460834785598644
2100,2015-12-11,114.11000061035156,117.0199966430664,113.0199966430664,116.25,623200.0,-0.034765695888284265,1.1739173701756422,-1.6090198822895037,37.386765315342515,50.926515083080204,7.25211472879009,7.34721142807031,-8.124915036448101,-2.6783171484350135,43.14307754423889,5.200004577636719,1.7586752341148468,-7.1874988555908175,-13.680071894825915,-0.6949258163557204,-10.433785375208359,-3.941212335973276,11.65263627394043,11.87368116611716,-35.749142294264665,3.2462865196175477,12,5.569995880126953,6.284996032714844,-13.764999389648438,-14.170001983642578,-16.610000610351562,4,-0.08114978605468903,-1.0610019613709654,118.22000122070312,1.0193780569306254,116.75,1.2752277738243925,119.5199966430664,-0.08114978605468903
2101,2015-12-14,115.7300033569336,116.6999969482422,112.0,114.1500015258789,417100.0,0.014196851616133266,1.6704611463200927,-0.738318823219035,31.69898260260608,47.21361636009972,4.9783122528259725,5.839969091568918,-9.293663625537988,-4.619625872254801,41.686214117772955,4.699996948242202,0.7339835080920096,-5.448996353149411,-12.265714249459734,1.3677215431609113,-8.857355301304565,-2.040637404994257,9.01322230806035,43.77939937299247,-0.5802637898234195,3.408358948155161,12,3.1249961853027344,4.154994964599609,-8.795001983642578,-11.53000259399414,-14.580001831054688,0,-0.1311673711643968,1.1739173701756422,114.11000061035156,-1.0610019613709654,118.22000122070312,1.0193780569306254,116.75,-0.1311673711643968
2102,2015-12-15,118.44000244140624,119.3000030517578,114.87999725341795,117.3000030517578,407200.0,0.02341656446785434,2.090912486061686,0.7215177648797164,39.39394598770047,44.75437092426637,1.2875271537436817,3.211952141455015,-11.550622098212656,-7.610811284164143,40.56514089795249,4.420005798339844,-0.01678308411260332,-2.686497497558605,-9.573794086612011,4.200799091494815,-6.130145792085315,0.757150796968105,5.028900657088315,76.30332439019095,32.53793545222182,3.4436482945267075,12,0.28499603271485796,1.4449958801269673,-11.50500106811522,-14.240001678466783,-18.06999969482419,1,-0.11448838997362054,1.6704611463200927,115.7300033569336,1.1739173701756422,114.11000061035156,-1.0610019613709654,118.22000122070312,-0.11448838997362054
2103,2015-12-16,116.5999984741211,120.41999816894531,114.58000183105469,118.77999877929688,432900.0,-0.015535325306966441,1.1391931564599045,-1.9122819932807753,32.92986362968465,42.82941592222206,2.107566602369346,5.021965342457861,-9.21384634421591,-6.025629964948749,39.3145819685141,5.839996337890625,-0.6466552914940138,-4.344001388549799,-11.516615912415006,2.8286131353154076,-7.930308650482402,-0.7576941266171957,5.722014314524003,54.63182273705042,14.883168107756298,3.5863072619326033,12,0.5,3.2849998474121094,-9.142498016357422,-12.39999771118164,-17.599998474121094,2,-0.17324182858137427,2.090912486061686,118.44000244140624,1.6704611463200927,115.7300033569336,1.1739173701756422,114.11000061035156,-0.17324182858137427
2104,2015-12-17,114.26000213623048,117.13999938964844,110.5,115.0,569700.0,-0.02006857948981844,1.6454198525489339,0.33944851384314295,31.484005666215282,39.854469203245564,3.850768703443748,7.200290545172493,-6.384999998892738,-3.95265846234976,37.57764848952319,6.6399993896484375,-1.6280556095984906,-6.346997833251933,-14.11700368293235,1.4230080164284686,-10.232000758092141,-2.461994908411725,7.029809373550108,37.90325433729635,1.0326623360376388,3.8850029248402014,12,2.089996337890611,4.87499618530272,-6.802501678466811,-10.06000137329103,-17.02999877929689,3,-0.155522527045589,1.1391931564599045,116.5999984741211,2.090912486061686,118.44000244140624,1.6704611463200927,115.7300033569336,-0.155522527045589
2105,2015-12-18,111.55999755859376,114.41999816894531,111.08999633789062,114.11000061035156,448400.0,-0.023630356442821854,1.1009487410288377,3.4459600177332854,30.6494364031324,37.62910046691818,5.530166127224959,9.690675028519323,-3.2061574515470426,-1.623673930670904,35.568211640446954,3.3300018310546875,-2.6172826831110143,-8.598502349853504,-17.359552324644014,0.16254762493700525,-12.979027337248752,-4.217977362458257,8.860000610351548,10.685461232362933,-26.36579871173901,4.380524987395252,12,3.950000762939439,7.575000762939439,-3.8149967193603658,-7.359996795654311,-14.699996948242202,4,-0.13741479506225807,1.6454198525489339,114.26000213623048,1.1391931564599045,116.5999984741211,2.090912486061686,118.44000244140624,-0.13741479506225807
2106,2015-12-21,112.7300033569336,113.33000183105469,111.05999755859376,112.62000274658205,319300.0,0.010487682179495472,2.465661836649095,-0.04313744263000837,27.90218503393274,35.35492091907438,3.633964971513592,8.265548183060602,-3.863540984022322,-3.108651866409133,33.447314244664604,2.2700042724609233,-3.0781955946986272,-6.9974967956543,-16.34053428811808,2.345540696809479,-11.669015541886182,-2.3259780494224174,6.499595031738281,22.479876699117234,-10.160394607818183,4.6715187462318895,12,2.7399978637695312,6.404994964599609,-4.347503662109375,-8.53000259399414,-14.490005493164077,0,-0.13510159587870585,1.1009487410288377,111.55999755859376,1.6454198525489339,114.26000213623048,1.1391931564599045,116.5999984741211,-0.13510159587870585
2107,2015-12-22,111.7699966430664,112.95999908447266,111.1500015258789,112.8499984741211,319700.0,-0.008515982305327796,1.784605091728582,-9.81814398668458,27.979283896634485,33.87544660543492,3.77612397382498,8.59594163230362,-2.3437862200455015,-2.4725571689127435,30.632677620996407,1.80999755859375,-3.93227220673306,-7.278003311157221,-16.869677890129907,2.313671267815451,-12.073840600643564,-2.482166021670878,6.4120499389648415,12.802387877874292,-17.44207849787756,4.795837289486339,12,3.69000244140625,7.365001678466797,-2.517496109008789,-7.569995880126953,-12.769996643066406,1,-0.09501651101504538,2.465661836649095,112.7300033569336,1.1009487410288377,111.55999755859376,1.6454198525489339,114.26000213623048,-0.09501651101504538
2108,2015-12-23,113.7699966430664,114.08000183105469,110.16999816894531,111.8499984741211,248000.0,0.01789388977425599,2.0787326837356273,-1.7777730682829653,37.29689708099772,32.96904062402737,1.462783896214816,6.070775349148619,-3.776336938634188,-4.751562794604425,27.778956351014827,3.910003662109375,-4.446867914666086,-4.747003173828119,-14.269079339576251,4.7750729919200126,-9.508041256702185,0.01403490904594662,3.490204349121086,51.64989732610019,18.597231086876818,4.7610380828740695,12,1.5250015258789062,5.200000762939453,-3.809995651245117,-9.569995880126953,-17.64999389648436,2,-0.11778143879642111,1.784605091728582,111.7699966430664,2.465661836649095,112.7300033569336,1.1009487410288377,111.55999755859376,-0.11778143879642111
2109,2015-12-24,114.08999633789062,114.87999725341795,113.08999633789062,113.9499969482422,111700.0,0.002812689674485558,1.0813949362147763,0.07291641831373585,35.363538781806994,32.74423767585676,0.5535451905652025,5.05707312343209,-3.43255210187462,-5.363834625458537,24.765924345307134,1.7900009155273295,-4.918895833899654,-3.822003173828122,-12.814222875759512,5.170216528103268,-8.318113024793817,0.6741066771375728,2.177576259042965,83.22715352256205,49.010727040774675,4.496109850965695,12,1.2050018310546875,4.880001068115234,-1.6149959564208984,-9.889995574951172,-18.71999359130858,3,-0.13226397425064218,2.0787326837356273,113.7699966430664,1.784605091728582,111.7699966430664,2.465661836649095,112.7300033569336,-0.13226397425064218
2110,2015-12-28,113.98999786376952,114.5999984741211,111.69000244140624,114.36000061035156,341300.0,-0.0008764876617661788,5.847061780255125,-2.6428882833791163,38.08938113748879,33.45428195751039,0.7093241569088065,4.510149159243596,-2.7458669153293584,-5.603566637053248,21.391994826729775,2.909996032714858,-5.001364294506089,-3.364501571655282,-11.837456192551343,5.108453049240779,-7.6009788821033055,0.8719757387927416,1.4239143132457173,81.10404325592164,43.01453177380954,4.236477310448028,12,1.3050003051757955,4.979999542236342,-1.572496414184556,-9.789997100830064,-17.34999847412108,0,-0.14703039583232513,1.0813949362147763,114.08999633789062,2.0787326837356273,113.7699966430664,1.784605091728582,111.7699966430664,-0.14703039583232513
2111,2015-12-29,115.12000274658205,115.55999755859376,113.30999755859376,114.80999755859376,202600.0,0.009913193297564682,2.781529091200513,-0.8378456399364588,41.2836959610188,33.66425417676798,-0.5769850930571181,2.8887303561480024,-3.330368159921747,-6.895818858492447,18.694729009762263,2.25,-5.3130551128813295,-1.8284969329833842,-9.881796063468911,6.224802197502143,-5.855146498226148,2.1981526322593794,-4.950004577636733,91.83683002160012,50.610035072075874,4.026649565242763,12,0.17499542236326704,3.849994659423814,-1.8525028228759908,-10.920001983642592,-24.870002746582045,1,-0.15861710997720269,5.847061780255125,113.98999786376952,1.0813949362147763,114.08999633789062,2.0787326837356273,113.7699966430664,-0.15861710997720269
2112,2015-12-30,114.36000061035156,115.30999755859376,113.83999633789062,114.58999633789062,253200.0,-0.006601825209329615,-1.314954764450768,-0.7419092855560752,44.85579705242304,34.98935789040558,-0.5102528467145646,2.916147166296753,-2.047269664408688,-6.306365994336986,15.761925134690541,1.4700012207031392,-5.040946444542115,-2.028499221801752,-9.052288315160183,4.995289871556679,-5.540393768480968,1.4833953248774634,-4.082202453613277,77.73660326294642,31.805727336768726,3.5118945466792146,12,-0.7050018310546875,4.609996795654297,-0.35250091552734375,-10.15999984741211,-28.48999786376953,2,-0.14095840031958606,2.781529091200513,115.12000274658205,5.847061780255125,113.98999786376952,1.0813949362147763,114.08999633789062,-0.14095840031958606
2113,2015-12-31,114.33999633789062,115.25,112.68000030517578,114.18000030517578,184700.0,-0.00017492368270521919,1.5959548864647835,-0.6956478471438997,41.09274641019604,36.05699575084789,-0.9437932125306219,2.249732333552714,-1.4974850093745005,-6.4989960507137,12.534830701759656,2.5699996948242188,-4.734213312264515,-1.539503479003912,-7.472962019613135,4.393955061605311,-4.5062327493085235,1.4272257913006996,-3.956554193115224,68.47538087878105,21.24544142881272,2.9667292703046106,12,-1.4749984741210938,4.345001220703125,2.482501983642578,-7.579998016357422,-28.519996643066406,3,-0.1341612456638428,-1.314954764450768,114.36000061035156,2.781529091200513,115.12000274658205,5.847061780255125,113.98999786376952,-0.1341612456638428
2114,2016-01-04,109.9499969482422,112.83999633789062,108.1500015258789,112.36000061035156,535300.0,-0.03839425861686552,1.7833837432535227,-15.062896380716138,40.57117323752913,37.159410954669745,3.0961288141480168,6.110290561700822,3.4231478077612962,-2.341972332280818,11.007192348149822,6.189994812011719,-4.987241100696465,-5.394502639770494,-11.445252597954891,0.6562473184139037,-8.4198776188627,-2.369127660678288,5.6100006103515625,24.291449204782058,-26.278506469571067,3.0253749790922004,1,1.9050025939941264,7.725002288818345,6.872501373291001,-3.1899986267089986,-22.239997863769545,0,-0.12578439823122944,1.5959548864647835,114.33999633789062,-1.314954764450768,114.36000061035156,2.781529091200513,115.12000274658205,-0.12578439823122944
2115,2016-01-05,109.68000030517578,112.36000061035156,108.5999984741211,110.51000213623048,432700.0,-0.002455631201095154,-1.5150469755502596,0.3443985766927179,35.393537824958074,37.99178348700589,3.432351579209879,5.720604893640683,4.162591628081401,-2.278069990859194,9.685121006097523,3.7600021362304688,-4.923045812350466,-5.059499359130854,-10.813315221555655,0.6943165032939476,-7.936407290343254,-2.182591427918453,5.731797332763691,20.647767860360343,-29.509610064396906,2.876907931212404,1,2.174999237060547,7.994998931884766,7.142498016357422,-2.920001983642578,-20.639999389648438,1,-0.13047043689621918,1.7833837432535227,109.9499969482422,1.5959548864647835,114.33999633789062,-1.314954764450768,114.36000061035156,-0.13047043689621918
2116,2016-01-06,107.33000183105469,108.9800033569336,106.11000061035156,107.9800033569336,579200.0,-0.021425952476134325,1.1660385615288722,0.7831326408677134,22.702729858232175,37.40549970496119,5.515857053795003,7.471552077095225,6.913795549427903,-0.1334771112296096,8.613176113245183,3.5699996948242188,-4.681091741099081,-6.785997772216803,-12.920838785609618,-0.651156758823987,-9.85341827891321,-3.718577265520395,7.936559884643572,13.260887232535708,-32.201668924384094,3.06742050669641,1,3.5049972534179688,8.894996643066406,9.492496490478516,-0.5700035095214844,-15.380004882812486,2,-0.09959938748750885,-1.5150469755502596,109.68000030517578,1.7833837432535227,109.9499969482422,1.5959548864647835,114.33999633789062,-0.09959938748750885
2117,2016-01-07,102.93000030517578,106.1999969482422,101.62999725341795,104.97000122070312,475000.0,-0.040995075475772635,1.031114419071484,3.1384555794218105,20.165895069437127,35.50205503701002,9.53247697053915,11.135889132211588,11.65441539854858,4.041271576535308,8.305867094601595,5.700004577636733,-4.300216342268456,-10.356499481201169,-17.76821566998258,-2.944783292419757,-14.062357575591875,-6.650641386810463,11.970298966308604,9.544807559484992,-33.32208512743395,3.7058580943907042,1,5.664997100830078,11.054996490478516,14.209997177124023,3.829998016357422,-7.169998168945298,3,-0.12319052042729062,1.1660385615288722,107.33000183105469,-1.5150469755502596,109.68000030517578,1.7833837432535227,109.9499969482422,-0.12319052042729062
2118,2016-01-08,101.08999633789062,104.87999725341795,100.86000061035156,104.38999938964844,444000.0,-0.017876265052266138,-1.1382992106811605,1.6176478288024474,20.615818395432328,33.86341943852394,10.487547714031564,12.377111817563332,13.893537264721516,5.6211613234935385,8.522496703854419,4.019996643066392,-3.9896565088518656,-11.413503265380854,-20.421469061845016,-2.405537468916691,-15.917486163612935,-6.909520367148772,13.014084812509779,1.9198314654683801,-39.85751069624601,4.50398289823208,1,7.120002746582031,12.195003509521484,16.180002212524414,5.670001983642578,-2.849998474121108,4,-0.15055884996212854,1.031114419071484,102.93000030517578,1.1660385615288722,107.33000183105469,-1.5150469755502596,109.68000030517578,-0.15055884996212854
2119,2016-01-11,98.76000213623048,102.98999786376952,97.0999984741211,102.0,735100.0,-0.023048711900950147,1.2567075175936753,0.9818166265160475,20.961919172093644,31.960368109035592,11.638176947700828,13.88642514455519,16.609928613313286,7.725787014678573,8.96351567585386,5.889999389648423,-3.6873338120601034,-12.770497512817371,-23.260614472376673,-2.2803805532580697,-18.01555599259703,-7.525439033037713,14.284552570966014,10.878135188252628,-33.39324182528351,5.245058479779653,1,7.569995880126939,12.514995574951158,18.594995498657212,7.99999618530272,0.04000091552731533,0,-0.1310247282453143,-1.1382992106811605,101.08999633789062,1.031114419071484,102.93000030517578,1.1660385615288722,107.33000183105469,-0.1310247282453143
2120,2016-01-12,104.8499984741211,105.8499984741211,100.73999786376952,101.69000244140624,1019200.0,0.061664603140551,-1.0197610162463662,-0.9753080605548355,35.38575126029305,31.30504092006607,4.5989558448078185,7.4490387463125955,11.04663693136547,1.5080545077492076,9.773763780397063,7.089996337890611,-3.7806636332022663,-6.21750106811524,-17.040381504151952,4.605379367921472,-11.628941286133596,-0.806060850096884,6.600100609767864,65.23566342310498,17.455662402330795,5.411440218018358,1,1.3549995422363281,4.799999237060547,12.485000610351562,1.9099998474121094,-4.3699951171875,1,-0.16347162269037996,1.2567075175936753,98.76000213623048,-1.1382992106811605,101.08999633789062,1.031114419071484,102.93000030517578,-0.16347162269037996
2121,2016-01-13,100.5500030517578,107.41000366210938,99.83000183105469,106.5,892800.0,-0.04101092498751546,-1.0514215039509736,-1.8829127905994112,31.485156293080607,29.81941416902802,7.392221052937472,11.12379936790596,15.733325345746053,5.749975292578611,10.751465843335966,7.5800018310546875,-4.000701643738736,-9.758496475219744,-21.309273979899757,1.7922810294602698,-15.53388522755975,-3.983107722879737,9.46508597115438,33.46268517552395,-17.967546364369397,5.775388752340009,1,5.624996185302749,9.099994659423842,16.564994812011733,6.209995269775405,-0.5699996948242045,2,-0.11447043050118777,-1.0197610162463662,104.8499984741211,1.2567075175936753,98.76000213623048,-1.1382992106811605,101.08999633789062,-0.11447043050118777
2122,2016-01-14,104.87999725341795,106.16999816894531,97.52999877929688,101.0,464100.0,0.04306309368714101,1.6749227907526056,-0.6521007131884691,36.37756325992932,29.295504930109495,1.761289623807258,6.035267472141285,11.732255352082902,1.407891494056372,11.26559444871806,8.639999389648438,-4.283133757075916,-4.750502014160176,-15.875635246471546,6.374631218151194,-10.313068630315868,0.812064601995516,3.84358271461511,75.46066793798498,23.064402281908286,5.562566616155685,1,0.09000015258790484,3.9300003051757955,12.297500610351577,1.8800010681152486,-6.5,3,-0.12328375899871002,-1.0514215039509736,100.5500030517578,-1.0197610162463662,104.8499984741211,1.2567075175936753,98.76000213623048,-0.12328375899871002
2123,2016-01-15,96.4000015258789,103.98999786376952,94.77999877929688,100.01000213623048,922800.0,-0.08085427106800092,-1.6890484315760825,-0.9304131870638482,28.315762401978915,27.93379261504836,8.301913593427713,13.622784003293077,20.376560930453735,9.87506397962305,11.698803738377656,10.09999847412108,-5.023417551470146,-12.220497894287107,-24.30764598238278,-0.13334980619143266,-18.26407193833495,-6.1769238502392625,11.161220292762962,12.826620113081718,-34.19626518222074,6.043574044047839,1,7.1699981689453125,11.209999084472656,21.029996871948242,10.359996795654297,6.6999969482421875,4,-0.006638997712843486,1.6749227907526056,104.87999725341795,-1.0514215039509736,100.5500030517578,-1.0197610162463662,104.8499984741211,-0.006638997712843486
2124,2016-01-19,96.48999786376952,99.36000061035156,93.91999816894531,98.30999755859376,787700.0,0.0009335719550425114,1.77550734425451,0.5041549548788021,28.543394958461136,27.172665629882033,6.818909093479348,12.788940029252373,20.366008988664944,9.793873755207159,13.350455326037626,5.44000244140625,-5.940739118943014,-11.242001342773449,-24.167108544405366,1.6831058588584682,-17.704554943589415,-4.779447741957483,9.680000305175795,19.05113897934681,-22.683309559305194,6.46255360081596,1,4.960002899169936,10.680000305175795,21.417501449584975,10.270000457763686,6.069999694824247,1,0.01813659486728114,-1.6890484315760825,96.4000015258789,1.6749227907526056,104.87999725341795,-1.0514215039509736,100.5500030517578,0.01813659486728114
2125,2016-01-20,96.2300033569336,97.25,90.0999984741211,94.9000015258789,821700.0,-0.0026945228789724274,3.2433304958887237,-0.7307703593780671,26.33423690710137,27.57616641308972,5.5544970086596805,12.48149622822882,20.400061098265112,10.019737359233119,15.280871580377669,7.150001525878906,-6.891540851006937,-10.735496139526362,-24.495998600173067,3.025006321120344,-17.615747369849714,-3.8552449092030088,8.224994812011715,35.4130736313483,0.015568559210109356,6.88025123032335,1,2.5249977111816406,9.02999496459961,22.16999626159668,10.52999496459961,1.3299942016601705,2,0.026706844073273395,1.77550734425451,96.48999786376952,-1.6890484315760825,96.4000015258789,1.6749227907526056,104.87999725341795,0.026706844073273395
2126,2016-01-21,97.5,98.61000061035156,94.3499984741211,96.6999969482422,792600.0,0.013197512197477224,1.8211894765030139,0.6015052258412293,29.143970678337112,28.573730369634166,3.0658871480063965,10.553064745930712,18.841363316583696,8.607525150543978,17.169575234759556,4.260002136230469,-7.57224489370256,-8.703999328613278,-22.802807107268038,5.394808450041481,-15.753403217940658,-1.6545954392858988,4.658198217773432,46.04854801747307,15.345435748646413,7.049403889327381,1,1.2550010681152344,7.759998321533203,22.53749656677246,10.39999771118164,4.260002136230483,3,0.030564136994190694,3.2433304958887237,96.2300033569336,1.77550734425451,96.48999786376952,-1.6890484315760825,96.4000015258789,0.030564136994190694
2127,2016-01-22,101.1500015258789,103.18000030517578,100.0,100.23999786376952,1081100.0,0.03743591308593741,-3.575542016576102,1.1375002384177075,35.02837080515029,30.175125081825048,-0.9645979720411901,6.3944948024794,14.957819649911244,4.815608898409934,18.69611980562518,5.680000305175781,-8.110487967639955,-4.522998046875003,-18.538862453614513,9.492866359864507,-11.53093025024475,2.484934156494745,-11.050003051757812,79.55366117577277,51.41314937954547,7.007932203369752,1,-2.395000457763672,4.109996795654297,18.21999740600586,6.829998016357422,3.7999954223632955,4,-0.011566961456208946,1.8211894765030139,97.5,3.2433304958887237,96.2300033569336,1.77550734425451,96.48999786376952,-0.011566961456208946
2128,2016-01-25,100.37000274658205,101.8499984741211,99.83000183105469,100.80999755859376,377700.0,-0.007711307637472409,-1.6578961898116744,-0.48350883664776734,38.15528850135654,32.085499451743146,-0.33242921197353326,6.449812094582498,15.440751073416251,5.497853387514354,19.991608440338066,2.0199966430664062,-8.242521907674103,-4.632997131347636,-18.295805531364493,9.02981126866922,-11.464401331356072,2.1984070686607993,-10.008404235839862,78.51684124445451,47.828567244173314,6.83140420000843,1,-1.615001678466811,4.889995574951158,18.934995651245103,7.609996795654283,5.5400009155273295,0,-0.01982669561331518,-3.575542016576102,101.1500015258789,1.8211894765030139,97.5,3.2433304958887237,96.2300033569336,-0.01982669561331518
2129,2016-01-26,99.0,101.06999969482422,98.0500030517578,101.06999969482422,515400.0,-0.013649523852670153,1.9178715828968989,4.704600232352482,37.14491103043364,32.28096164842544,1.2015535748160175,6.989711821788106,16.486484087768105,6.783816367674618,21.237232350117292,3.0199966430664205,-7.949825655006919,-5.248500061035159,-18.457513625792032,7.960513503721714,-11.853006843413596,1.3560067213432774,-8.382033453369147,68.0428155961601,34.59387223821932,6.6045067823784365,1,-0.24499893188476562,4.619998931884766,19.49249839782715,10.02499771118164,7.529998779296875,1,0.04141412600122307,-1.6578961898116744,100.37000274658205,-3.575542016576102,101.1500015258789,1.8211894765030139,97.5,0.04141412600122307
2130,2016-01-27,97.2300033569336,99.88999938964844,97.0,98.91999816894531,600300.0,-0.017878753970367756,-1.6883696172885505,0.8164227348619153,37.67089083866591,32.9682654868238,1.9858126770286617,7.841763623890074,17.881746401001777,8.437710564216715,23.056488979350664,2.8899993896484375,-7.597789221744392,-6.180496978759763,-18.905013991060116,6.5440200335405905,-12.542755484909947,0.18176152739042095,-6.360796135131835,32.616130074669556,-3.2465751679196444,6.36225850615018,1,0.9049949645996094,5.599994659423828,20.512495040893555,11.794994354248047,11.64999389648436,2,0.054818410137184026,1.9178715828968989,99.0,-1.6578961898116744,100.37000274658205,-3.575542016576102,101.1500015258789,0.054818410137184026
2131,2016-01-28,96.86000061035156,99.38999938964844,96.11000061035156,98.9499969482422,528000.0,-0.0038054379698387875,1.2087524789099988,1.2366880200080441,41.78174294518006,33.568729896296105,1.9862149947671526,7.139686975773259,17.943327301512497,8.65171583619258,24.741564825887473,3.279998779296875,-7.092810731370363,-5.637499618530271,-17.40912964225005,6.134130405189509,-11.52331463039016,0.24831539332961938,-5.744577526882324,10.608204135412585,-27.402781688606247,5.885815011859892,1,0.18499755859375,5.969997406005859,20.46249771118164,12.164997100830078,13.55999755859375,3,0.00722689390699216,-1.6883696172885505,97.2300033569336,1.9178715828968989,99.0,-1.6578961898116744,100.37000274658205,0.00722689390699216
2132,2016-01-29,98.23999786376952,99.0,96.86000061035156,97.0500030517578,555800.0,0.014247338888313754,-1.7261144020643597,-0.5693765058041869,46.09267704993375,35.54394263495776,-0.4858054506638041,4.732749034850755,16.219774209684942,7.186829008755964,26.51770426503257,2.1399993896484375,-7.330101196456383,-3.451502227783223,-13.940877658328986,7.03787320276254,-8.696189943056112,1.7931854874896658,-6.883283235866145,37.10797989773393,-5.242404631410892,5.244687715272884,1,-1.5999984741210795,4.590000152587905,19.062501907348647,10.784999847412124,10.770004272460966,4,0.03583066316168071,1.2087524789099988,96.86000061035156,-1.6883696172885505,97.2300033569336,1.9178715828968989,99.0,0.03583066316168071
2133,2016-02-01,99.0,99.62000274658205,97.3000030517578,97.72000122070312,459600.0,0.007736178265032034,-1.1886839983877444,1.0756339156916173,50.343836766673,37.9662139469813,-0.9367184967275506,2.9139898058383835,15.093463260212445,6.323619820526488,28.70784052140618,2.319999694824247,-7.045238767784468,-1.9245002746582003,-10.607480316711872,6.758479767395471,-6.265990295685043,2.4169897463686425,-7.406819658551186,58.26612748166868,11.44170430555981,4.341490021026837,2,-2.3600006103515625,3.829998016357422,18.29749870300293,10.02499771118164,12.199996948242202,0,0.06010097927517366,-1.7261144020643597,98.23999786376952,1.2087524789099988,96.86000061035156,-1.6883696172885505,97.2300033569336,0.06010097927517366
2134,2016-02-02,96.12000274658205,98.6999969482422,95.81999969482422,98.6999969482422,480400.0,-0.02909088134765614,1.232561027900592,-2.015622392294304,36.22593331965868,39.06529132615433,2.106831407742206,4.959004823542287,17.541954945651256,9.106406339345583,29.887954379484743,3.1800003051757812,-7.329484730400836,-4.112997817993147,-11.929072290546245,3.7030766545599505,-8.021035054269703,-0.20496058171659115,-4.295086005858693,7.371082905468958,-35.59086978962887,3.9080372362765523,2,2.644996643066392,6.709995269775376,21.01249504089354,12.904994964599595,17.39999389648436,1,0.10185185846632172,-1.1886839983877444,99.0,-1.7261144020643597,98.23999786376952,1.2087524789099988,96.86000061035156,0.10185185846632172
2135,2016-02-03,95.37000274658205,97.6500015258789,91.87000274658205,96.75,597600.0,-0.007802746343831823,2.635219009186453,0.5348838584714507,40.79601167238693,40.35996254771542,3.0418995696202558,4.829582579942141,17.857989464360614,9.770772627420882,31.35911563945008,5.779998779296861,-6.463732616071951,-4.1474979400634595,-10.865055264519285,2.5700593843923656,-7.506276602291379,-0.7887192778355399,7.809997558593736,45.16129032258064,0.9565283900538972,3.3587786622279134,2,2.154998779296861,7.459995269775376,21.76249504089354,13.654994964599595,20.27999877929686,2,0.11701788519781497,1.232561027900592,96.12000274658205,-1.1886839983877444,99.0,-1.7261144020643597,98.23999786376952,0.11701788519781497
2136,2016-02-04,96.63999938964844,98.45999908447266,93.97000122070312,95.54000091552734,488200.0,0.013316520986593972,-1.117924587715589,-0.797101930019524,33.572558249472266,40.198205597084524,1.829471303671184,2.8645201967158016,16.133402298353786,8.449600380861042,32.20692356690667,4.489997863769531,-5.544626578647424,-2.343001174926755,-8.071554219161044,3.385551869307534,-5.2072776970439065,0.5212753471903966,6.313800964355465,61.548343781501835,20.417476579436936,2.864276522117145,2,0.220001220703125,6.189998626708984,20.49249839782715,12.384998321533203,18.3000030517578,3,0.12665560783396068,2.635219009186453,95.37000274658205,1.232561027900592,96.12000274658205,-1.1886839983877444,99.0,0.12665560783396068
2137,2016-02-05,90.25,95.9800033569336,89.01000213623047,95.91999816894531,679200.0,-0.0661216828436042,1.407596177665804,-5.154550940150785,36.62460596088793,40.02812975925468,7.275837658301455,8.702015532455619,21.85591200957333,14.737175035411553,32.44710366764622,7.629997253417969,-4.636994180420743,-8.0990005493164,-14.724706333838554,-1.4732947647942467,-11.411853441577477,-4.786147657055324,12.482124401855472,11.687066846723228,-31.65990586218527,3.3128528922610783,2,4.790000915527344,11.90999984741211,26.882497787475586,19.164997100830078,22.940002441406236,4,0.22349028442044672,-1.117924587715589,96.63999938964844,2.635219009186453,95.37000274658205,1.232561027900592,96.12000274658205,0.22349028442044672
2138,2016-02-08,85.87000274658203,90.0,84.19999694824219,88.0,618400.0,-0.048531825522636796,-1.1206558200191084,0.3756610125703398,30.535187806832994,39.2937160677435,10.485354383076228,12.525493764643898,25.535032265413804,18.954707259283992,32.75806573050322,6.0500030517578125,-4.041933305303672,-11.71799812316894,-20.242326273033058,-3.1936699733048215,-15.980162198100999,-7.455834048236881,16.313236764648437,11.517281367860981,-33.46114600974189,4.262164074932063,2,6.174995422363281,13.854995727539062,30.442495346069336,25.024993896484375,27.839996337890625,0,0.2694771008443868,1.407596177665804,90.25,-1.117924587715589,96.63999938964844,2.635219009186453,95.37000274658205,0.2694771008443868
2139,2016-02-09,85.81999969482422,88.19000244140625,84.19000244140625,84.94000244140625,453900.0,-0.0005823110534347586,-2.361348416898808,-0.4131447831708951,30.772060004768704,38.527179308421594,9.464450947138374,12.180878430170793,24.811098358002212,18.823060589264884,32.47683397615505,4.0,-3.976703010408613,-11.121001052856442,-21.109361552183543,-1.1326405535293418,-16.11518130252,-6.126820803192885,15.284245262626953,11.42254826114456,-33.329691374883154,4.99418024966355,2,6.085002899169922,12.694999694824219,29.954998016357422,25.189998626708984,29.099998474121094,1,0.2957352288938384,-1.1206558200191084,85.87000274658203,1.407596177665804,90.25,-1.117924587715589,96.63999938964844,0.2957352288938384
2140,2016-02-10,87.70999908447266,89.77999877929688,86.02999877929688,86.58999633789062,315500.0,0.02202283146550066,-2.348217478823301,1.272734366194741,32.32213299064881,37.47611153569589,6.79677899190348,9.424134467728464,22.187016979214462,16.830333950188148,32.97730095430681,3.9599990844726562,-4.085078741384848,-8.374001693725589,-18.44600623651037,1.6980028490591934,-13.41000396511798,-3.3379994223331977,12.041106471694917,24.667116125613976,-19.09822709323529,5.036002271392394,2,4.195003509521484,10.56500244140625,27.05500030517578,23.299999237060547,26.989997863769545,2,0.2942651673469565,-2.361348416898808,85.81999969482422,-1.1206558200191084,85.87000274658203,1.407596177665804,90.25,0.2942651673469565
2141,2016-02-11,89.04000091552734,89.7699966430664,85.58000183105469,85.58000183105469,476000.0,0.015163628376894334,-1.421962959941258,3.0892773209991757,26.133222425913345,35.25839435524918,4.739237448909378,7.576047188122303,20.184504815381587,15.48844280013033,34.01726976959799,4.189994812011719,-4.038662512860839,-6.468499755859369,-16.778574634049747,3.841575122331008,-11.623537194954565,-1.3134623167641735,9.466216391459326,41.136540267216446,1.8197667800699406,5.15503743909519,2,2.865001678466797,7.545001983642578,25.724998474121094,21.96999740600586,25.62999725341797,3,0.29885445122127297,-2.348217478823301,87.70999908447266,-2.361348416898808,85.81999969482422,-1.1206558200191084,85.87000274658203,0.29885445122127297
2142,2016-02-12,91.9499969482422,93.43000030517578,89.16000366210938,90.54000091552734,365200.0,0.032681895808554406,-1.0479646668581644,0.407513412082234,34.69089430122911,33.519178525755414,0.9422632627656782,3.8448268244413697,16.547155184698113,12.598686678821323,34.29981997472606,4.3899993896484375,-3.855325652566492,-2.912003707885731,-12.330826565804045,6.506819150032584,-7.621415136844888,1.7974077210734265,5.410923169498034,83.982643949121,47.57448198572875,4.709411428959156,2,-0.504997253417983,3.850006103515611,21.580001831054673,19.060001373291,23.530006408691392,4,0.2500272567285118,-1.421962959941258,89.04000091552734,-2.348217478823301,87.70999908447266,-2.361348416898808,85.81999969482422,0.2500272567285118
2143,2016-02-16,95.76000213623048,97.37000274658205,92.9499969482422,93.76000213623048,384100.0,0.04143562060293382,-1.4419851543367292,1.4184437073550673,44.58918098664857,34.44842826653207,-3.772373386793305,-0.01642608650111299,12.072600003814486,8.882057413927313,33.778924476093344,5.420005798339844,-3.8191868572824603,0.930001449584978,-8.471152389553865,10.33115528872382,-3.7705754699844363,5.630578369154392,-11.569999694824233,87.78451765498583,53.09032159526541,4.700576919569419,2,-4.43500137329103,0.04000091552732954,15.529994964599595,15.24999618530272,16.650001525878892,1,0.182017542986052,-1.0479646668581644,91.9499969482422,-1.421962959941258,89.04000091552734,-2.348217478823301,87.70999908447266,0.182017542986052
2144,2016-02-17,98.23999786376952,98.30999755859376,96.3000030517578,96.9800033569336,502000.0,0.025898033335577164,1.8714332425067943,0.6299972534179616,51.647625950998595,35.65416318637781,-6.615738538405267,-2.4860553607172022,9.067931066392035,6.55727109572301,33.01507953545853,2.5499954223632812,-4.049652775162514,3.3224971771240064,-6.175784210678614,12.820778564926627,-1.426643516777304,8.071637871025317,-13.78639541625975,99.45012004463744,61.828920723039474,4.749140693901311,2,-6.914997100830064,-2.4399948120117045,12.507501602172866,12.770000457763686,14.65000152587892,2,0.15747151422128036,-1.4419851543367292,95.76000213623048,-1.0479646668581644,91.9499969482422,-1.421962959941258,89.04000091552734,0.15747151422128036
2145,2016-02-18,98.8000030517578,100.81999969482422,97.33000183105469,99.9000015258789,454800.0,0.005700378666180894,1.374152396127167,-0.8730184680593611,53.14527022012437,37.82890896089471,-7.418126707836052,-2.9973250089412744,7.942513590430238,6.158425132034452,31.45606385903161,3.4899978637695312,-4.5552674094041095,3.7540023803710767,-5.887501386517897,13.39550614726005,-1.0667495030734102,8.574754263815564,-13.792144799804674,86.7454269933422,43.819145466013595,4.820751883444486,2,-6.295001983642564,-2.999999999999986,10.002494812011733,12.209995269775405,16.419998168945327,3,0.163157840276005,1.8714332425067943,98.23999786376952,-1.4419851543367292,95.76000213623048,-1.0479646668581644,91.9499969482422,0.163157840276005
2146,2016-02-19,100.4800033569336,101.30999755859376,97.66999816894531,98.0,563000.0,0.017004051146594534,-1.3184657662057544,-2.2545516337330387,53.59666913466398,39.714693757980946,-9.49459790917976,-4.682708909275391,5.768796117105808,4.660888845494,30.21466937655163,3.6399993896484517,-4.271969682812369,5.2850025177001925,-4.605083716762508,15.175088752162893,0.33995940046884243,10.230045634931543,-14.523416618408206,93.16876857114859,47.461448114951786,4.945043117231351,2,-7.730003356933594,-4.680000305175781,7.4474945068359375,10.52999496459961,17.79999542236328,4,0.1415206321281175,1.374152396127167,98.8000030517578,1.8714332425067943,98.23999786376952,-1.4419851543367292,95.76000213623048,0.1415206321281175
2147,2016-02-22,99.9800033569336,101.98999786376952,98.66000366210938,101.4800033569336,632800.0,-0.004976114483434602,1.6428640629730733,-0.6048378909674859,51.58679314135159,42.0537610173719,-8.347029759160819,-4.505875054138187,5.768116351300719,5.371837000048927,30.17953200108806,3.329994201660142,-4.16106197325459,4.843502426147467,-4.911187116242402,14.598191968537336,-0.03384234504746075,9.720847197342394,-12.79514375280273,77.76554974255025,32.256917910596584,4.877344771194932,2,-6.890003204345703,-4.8000030517578125,7.9324951171875,11.02999496459961,17.699996948242188,0,0.146929329053608,-1.3184657662057544,100.4800033569336,1.374152396127167,98.8000030517578,1.8714332425067943,98.23999786376952,0.146929329053608
2148,2016-02-23,98.37999725341795,100.22000122070312,97.83999633789062,99.37999725341795,653000.0,-0.01600326115016759,-1.288464218904774,0.6666666666666666,53.81755750139438,44.6143718503303,-5.348294413759206,-3.22810595752199,6.927826479357776,7.2291189336869195,30.175862661482363,2.3800048828125,-3.998878368113921,3.342996597290025,-6.22574713998506,12.91174033456511,-1.4413752713475105,8.12736846592756,-9.714623823323222,36.55529170728306,-13.208349938942277,4.78437186863754,2,-4.594997406005845,-4.289997100830064,8.51000022888185,13.205001831054702,19.47000122070314,1,0.17381588311562535,1.6428640629730733,99.9800033569336,-1.3184657662057544,100.4800033569336,1.374152396127167,98.8000030517578,0.17381588311562535
2149,2016-02-24,103.0999984741211,103.5500030517578,95.41999816894531,97.25,753100.0,0.04797724489201638,1.408887612929046,-5.849998474121094,61.51324700778709,47.85782896334567,-8.224219373103281,-8.037271533193433,1.7659083771805797,2.7268352568091814,29.736886722531587,8.130004882812486,-3.3453219947582795,7.857997894287109,-2.2298284326314217,17.94582422120564,2.814084730827844,12.901911057746375,-13.102162600658886,94.46489166829343,42.296569701341966,5.043913163459266,2,-8.534996032714844,-9.229995727539062,2.490001678466797,8.174999237060547,17.52000427246095,2,0.09030073060888721,-1.288464218904774,98.37999725341795,1.6428640629730733,99.9800033569336,-1.3184657662057544,100.4800033569336,0.09030073060888721
2150,2016-02-25,102.55999755859376,103.69000244140624,100.61000061035156,103.6500015258789,678800.0,-0.005237642323174918,4.26493430276167,-0.18632551309321577,59.01339232405124,51.51118117424988,-5.98568082657485,-7.459963151414215,1.9811040600249186,3.4896914213465635,29.10850166539357,3.0800018310546733,-2.0028454814348464,7.051497268676769,-3.5271368371615637,17.630131374515102,1.7621802157576099,12.340814321595929,-10.935901623736086,86.33610279289235,33.89384122919072,5.2893170529191655,2,-6.134994506835952,-8.619995117187514,1.7500019073486186,8.284999847412095,16.0500030517578,3,0.10072154911229414,1.408887612929046,103.0999984741211,-1.288464218904774,98.37999725341795,1.6428640629730733,99.9800033569336,0.10072154911229414
2151,2016-02-26,97.55999755859376,104.94000244140624,94.55999755859376,104.23999786376952,1991200.0,-0.048751951238526936,1.5693051310450863,6.128418341277728,61.62161322938926,54.503483277378784,0.39110602404521444,-2.5347923941134667,6.539276089489576,8.608772732811474,28.577650695423813,10.380004882812472,-0.6643605215630117,2.01649742126466,-8.585570013469635,12.618564855998954,-3.2845362961024875,7.317531138631807,-4.246674712819285,28.90172050850854,-27.51040523174796,5.301033717367149,2,1.3850021362304545,-2.994995117187514,4.4475021362304545,11.374999999999986,19.56999969482419,4,0.18101685223498398,4.26493430276167,102.55999755859376,1.408887612929046,103.0999984741211,-1.288464218904774,98.37999725341795,0.18101685223498398
2152,2016-02-29,101.76000213623048,103.33999633789062,96.5999984741211,97.95999908447266,827100.0,0.04305047850287447,-1.0674826525000292,-0.5688627063105871,75.40772220140224,57.92776563457364,-2.5378962774394864,-6.80654073433854,1.8497736891630296,4.534160990022585,28.018111879405815,6.739997863769531,0.7210290737990732,6.040501785278337,-4.862636213919217,16.94363978447589,0.5889327856795603,11.492070784877114,-7.200004577636719,69.36417332094618,6.972705308914968,5.451568999598778,2,-2.010002136230483,-7.194999694824233,0.2474975585937358,7.174995422363267,17.699996948242173,0,0.16234273089882967,1.5693051310450863,97.55999755859376,4.26493430276167,102.55999755859376,1.408887612929046,103.0999984741211,0.16234273089882967
2153,2016-03-01,104.9499969482422,104.98999786376952,101.47000122070312,102.52999877929688,852400.0,0.03134821879957439,1.8159973144531456,0.636841111963284,77.79713887821553,60.83326707093108,-4.791027005677208,-10.042821955594064,-1.743425409115929,1.5170047889654228,27.489604899159083,3.519996643066392,2.362988309892188,8.932996749877944,-2.6505010664696442,20.516494566225532,3.1412478417041427,14.724745658051745,-10.389999389648438,99.61648212505358,29.50638985381974,5.791748908173797,3,-5.174999237060561,-10.359996795654311,-2.942497253417983,3.9850006103515483,13.150001525878892,1,0.12129589068222257,-1.0674826525000292,101.76000213623048,1.5693051310450863,97.55999755859376,4.26493430276167,102.55999755859376,0.12129589068222257
2154,2016-03-02,105.91000366210938,106.1500015258789,104.56999969482422,105.83999633789062,516600.0,0.009147277196593029,4.745429324455542,0.02892866825980298,77.18039793605395,63.503836817145476,-5.083177091211041,-10.784718611392407,-3.0283576289807144,0.7416446739468086,26.5611927253143,1.5800018310546875,3.7137328919110786,9.40350341796875,-2.9969333740304336,21.803940209967934,3.2032850219691653,15.603721813968335,-9.47260604858397,97.92926849337611,21.159217375666756,6.20021839599959,3,-5.555004119873047,-10.740001678466797,-3.9025039672851562,3.024993896484375,11.939994812011719,2,0.11273717684029694,1.8159973144531456,104.9499969482422,-1.0674826525000292,101.76000213623048,1.5693051310450863,97.55999755859376,0.11273717684029694
2155,2016-03-03,106.52999877929688,107.91000366210938,104.08999633789062,106.1999969482422,538500.0,0.00585398069823051,1.472487370806935,4.713818657366842,76.68598033493426,66.06931583939772,-5.019181269427079,-11.094591940656514,-3.885730580252016,0.31736444339772163,24.824175578001277,3.82000732421875,4.574140788485877,9.465498733520505,-3.700350836312964,22.631348303353974,2.8825739486037634,16.048423518437247,-8.150080383300775,89.66288949898616,8.039045076762207,6.582924784916735,3,-5.2949981689453125,-10.479995727539062,-5.342498779296875,2.404998779296875,11.180000305175781,3,0.13226325099727143,4.745429324455542,105.91000366210938,1.8159973144531456,104.9499969482422,-1.0674826525000292,101.76000213623048,0.13226325099727143
2156,2016-03-04,108.87999725341795,110.22000122070312,106.61000061035156,107.63999938964844,562800.0,0.02205949968130283,-1.1878821927372687,3.7575484348269557,76.28064695152409,68.81307737386133,-6.763599091599062,-13.155049782618605,-6.48841247219687,-1.8161575986980978,23.444543013906177,3.69000244140625,5.112937150779231,11.203497314453116,-2.9780175020070345,25.385012130913267,4.112739906223041,18.294254722683192,-8.5940618041992,90.1615000215661,8.471020678634204,7.090757408230074,3,-6.489997863769517,-11.674995422363267,-8.397499084472642,0.05500030517579546,11.09000396728517,4,0.08936447099908573,1.472487370806935,106.52999877929688,4.745429324455542,105.91000366210938,1.8159973144531456,104.9499969482422,0.08936447099908573
2157,2016-03-07,110.41999816894531,111.0,107.5999984741211,108.66999816894531,604000.0,0.014144020521446254,1.3367678674427141,1.4112927539085494,74.48228306878912,71.10915799246075,-7.450442613183824,-13.814777789216294,-8.237463024359798,-3.104898028620454,21.331795270708913,3.4000015258789062,5.65115645812476,11.734998321533197,-3.077516844347187,26.547513487413582,4.328740738593012,19.141255904473383,-8.14724956542969,93.91393593549358,12.457529851929053,7.40625758294019,3,-7.6399993896484375,-12.824996948242188,-10.482500076293945,-1.4850006103515625,14.930000305175781,0,0.06076796953216923,-1.1878821927372687,108.87999725341795,1.472487370806935,106.52999877929688,4.745429324455542,105.91000366210938,0.06076796953216923
2158,2016-03-08,109.01000213623048,110.6999969482422,106.69000244140624,110.04000091552734,483800.0,-0.012769390111359136,2.4127745781090546,-0.5885707310267776,68.65258122910643,71.90241735038512,-4.888037529120609,-11.154185318270535,-7.121686898218385,-1.462702068823333,18.46572738128767,4.009994506835966,6.066134169276012,9.168002319335955,-5.032137926780123,23.368142565452032,2.0679321962779085,16.268072442394,-4.991803253417984,71.20120392002741,-7.649509213467184,7.100070123058042,3,-6.230003356933608,-11.415000915527358,-9.275003433227553,-0.07500457763673296,17.54999542236328,1,0.09586273501015752,1.3367678674427141,110.41999816894531,-1.1878821927372687,108.87999725341795,1.472487370806935,106.52999877929688,0.09586273501015752
2159,2016-03-09,111.1999969482422,111.8000030517578,108.0,110.1999969482422,589200.0,0.020089852023623234,2.4545290608961783,-0.9708749370389159,70.32785884669575,73.15958029734563,-6.490792689271643,-11.95839660135897,-9.596835987777183,-3.3653273238344497,15.529871671259931,3.8000030517577983,6.706592069606444,10.088997268676778,-3.350843877609236,23.52883841496279,3.3690766955337637,16.80891784181979,-5.785437841992206,92.2178264457743,13.772307556802247,6.71992057314301,3,-8.01999664306642,-13.20499420166017,-11.464998245239272,-2.2649993896484517,16.139999389648423,2,0.062050375137064906,2.4127745781090546,109.01000213623048,1.3367678674427141,110.41999816894531,-1.1878821927372687,108.87999725341795,0.062050375137064906
2160,2016-03-10,113.5199966430664,114.2699966430664,109.75,112.0,734500.0,0.020863307180701174,1.9933785876509775,1.5199966430664062,70.93769033673709,74.19469997593983,-7.926139916486804,-12.907402509077286,-12.177686881561314,-5.425938119888599,13.14307523104437,4.519996643066406,7.52567334974502,11.118497085571292,-1.8517352920850243,24.088729463227608,4.633380896743134,17.60361327439945,-6.8299942016601705,90.20887221355144,13.062879902833416,6.485116188828158,3,-8.084999084472656,-14.289997100830078,-12.722497940063477,-4.584999084472656,16.58000946044922,3,0.03814307574963416,2.4545290608961783,111.1999969482422,2.4127745781090546,109.01000213623048,1.3367678674427141,110.41999816894531,0.03814307574963416
2161,2016-03-11,115.6500015258789,115.98999786376952,113.2699966430664,114.36000061035156,484300.0,0.018763257098304287,1.761431542420759,0.8486866871790754,73.90905725653809,74.02818164873271,-8.068735305377274,-13.641019281538377,-14.585599315400827,-7.3144271495024356,10.689193506324393,2.720001220703111,7.777322729161682,11.918001937866208,-0.7366536189445299,24.572657494676946,5.590674159460832,18.245329716271584,-7.650001525878906,96.34412359953386,18.48020875931833,6.327327778405372,3,-6.920001983642578,-15.560001373291016,-15.472501754760742,-6.715003967285156,11.919998168945312,4,0.0178123435487616,1.9933785876509775,113.5199966430664,2.4545290608961783,111.1999969482422,2.4127745781090546,109.01000213623048,0.0178123435487616
2162,2016-03-14,114.94000244140624,116.93000030517578,114.5999984741211,115.43000030517578,410000.0,-0.0061392051457414,-2.9828893743275406,-0.3798430356688837,75.97240686119075,73.82543364684106,-5.914516166402265,-11.721314076252497,-14.142986996125217,-6.376883556143625,9.315761414416226,2.3300018310546875,8.221601951042516,10.058502578735343,-2.2621534497786087,22.379158607249295,3.898174564478367,16.21883059299232,-5.3420028686523295,80.56642305746549,-2.4185423938666872,6.160328014256979,3,-4.430004119873033,-14.38000106811522,-15.095003128051744,-6.005004882812486,14.499999999999986,0,0.043761951213295625,1.761431542420759,115.6500015258789,1.9933785876509775,113.5199966430664,2.4545290608961783,111.1999969482422,0.043761951213295625
2163,2016-03-15,113.19000244140624,114.91000366210938,111.45999908447266,113.75,495600.0,-0.015225334633972243,1.395832450303056,1.1428571428571388,67.45071835338062,72.74435813765513,-3.2103548962181065,-9.063225399610047,-12.685576953927423,-4.409121236791222,8.624183765757731,3.4800033569335795,9.001611855109232,7.437002563476554,-4.630199025668091,19.5042041526212,1.4034017689042315,13.470603358048876,-2.1256027221679545,58.11872636105216,-22.44689307946829,6.033600794572326,3,-2.6800041198730327,-12.63000106811522,-14.59000205993651,-4.800003051757798,13.319999694824247,1,0.10742994761405344,-2.9828893743275406,114.94000244140624,1.761431542420759,115.6500015258789,1.9933785876509775,113.5199966430664,0.10742994761405344
2164,2016-03-16,113.70999908447266,114.01000213623048,110.87000274658205,112.31999969482422,731500.0,0.0045940156537729315,2.1557695699179873,-2.4821525885557953,69.2973428625528,71.92339841850163,-2.8022532654306644,-8.816869647306532,-13.356629265524617,-4.685842692221428,8.075855645570172,3.1399993896484375,9.037212875647114,7.18349914550781,-4.839155107690303,19.206153398705922,1.1721720189087534,13.194826272106866,3.220001220703125,55.15318824733263,-23.662895084082372,6.011327126599059,3,-1.9399986267089844,-13.14999771118164,-17.825000762939453,-7.725002288818359,12.700004577636719,2,0.11300675910282187,1.395832450303056,113.19000244140624,-2.9828893743275406,114.94000244140624,1.761431542420759,115.6500015258789,0.11300675910282187
2165,2016-03-17,114.91999816894531,115.97000122070312,112.23999786376952,113.6500015258789,608400.0,0.010641096598495103,1.2136500397316894,0.9136670508809485,84.58168713634979,72.8457362168156,-3.013919660256633,-9.230532333659497,-14.698034033631458,-5.677230535997126,8.249546210925434,3.730003356933608,8.710987704756661,7.587498474121091,-4.415521925555325,19.590518873797507,1.585988274282883,13.589008673959299,1.8888021850585943,66.8316345543726,-17.542396909173334,6.001510199838208,3,-3.109996795654297,-13.664997100830078,-19.709997177124023,-9.224998474121094,9.680000305175781,3,0.10807516852451138,2.1557695699179873,113.70999908447266,1.395832450303056,113.19000244140624,-2.9828893743275406,114.94000244140624,0.10807516852451138
2166,2016-03-18,114.6999969482422,115.77999877929688,114.2300033569336,115.02999877929688,315900.0,-0.001914385870244173,-1.4409587888982338,-0.2598446482959861,80.63447556370679,73.52931316069535,-2.10264801744718,-8.316999128753636,-14.538945165113134,-5.262746405091534,8.547483632096387,1.5499954223632812,8.397842704794002,6.656497573852548,-5.322055785143036,18.63505093284813,0.667220894354756,12.64577425335034,1.9900274536132656,63.20124991187179,-22.11837078147409,5.989276679497794,3,-2.889995574951186,-13.444995880126967,-19.60999488830568,-9.004997253417983,11.150001525878892,4,0.13426337894518525,1.2136500397316894,114.91999816894531,2.1557695699179873,113.70999908447266,1.395832450303056,113.19000244140624,0.13426337894518525
2167,2016-03-21,114.66999816894531,115.36000061035156,113.3499984741211,113.8499984741211,530600.0,-0.0002615412388409233,-1.2087939266655767,-2.484833772599173,77.06014990323067,74.46348745782026,-1.5716650864649466,-7.515350728468519,-14.429616305159925,-5.045246586819815,8.93454563434322,2.0100021362304688,8.113335768404866,5.891999053955075,-5.802876014343781,17.58687412225393,0.04456151980565437,11.739436588104496,1.9036257998046864,74.50973645669862,-8.629587736190672,5.847437534149428,3,-2.204998016357422,-11.624996185302734,-20.42499542236328,-8.974998474121094,11.230003356933594,0,0.11249674484927707,-1.4409587888982338,114.6999969482422,1.2136500397316894,114.91999816894531,2.1557695699179873,113.70999908447266,0.11249674484927707
2168,2016-03-22,115.4800033569336,117.02999877929688,113.58999633789062,114.0,567200.0,0.007063793502419813,-1.991292579287285,1.8048828143172155,76.86694302711072,75.19005236675525,-1.5280786883416795,-7.355712072976871,-15.089925564305986,-5.625051257378033,9.294744022658685,3.44000244140625,7.731712406186901,5.847003936767578,-5.125074466434427,16.819082339969583,0.3609647351665757,11.33304313836858,-4.610000610351548,74.83772044443722,-6.165126570111298,5.4860392016010024,3,-2.0900039672851562,-10.490005493164062,-21.857501983642578,-10.215003967285156,8.379997253417969,1,0.12088672219140917,-1.2087939266655767,114.66999816894531,-1.4409587888982338,114.6999969482422,1.2136500397316894,114.91999816894531,0.12088672219140917
2169,2016-03-23,112.41000366210938,116.7300033569336,112.18000030517578,115.19000244140624,421600.0,-0.026584686574135707,-1.8086390972840343,-1.8783732930557107,64.51136840345274,74.47601659639032,1.935107903815279,-3.744447837983813,-11.827703030311383,-2.3373322270429355,9.893426083101938,4.5500030517578125,7.309938432936377,2.3115039825439396,-8.276808717163988,12.899816682251867,-2.982652367310024,7.605660332397903,-1.4168009948730287,4.742338748369904,-72.06007957997655,5.294156349853963,3,1.5399971008300781,-6.6150054931640625,-18.847501754760742,-7.1450042724609375,12.479995727539062,2,0.1254336626169319,-1.991292579287285,115.4800033569336,-1.2087939266655767,114.66999816894531,-1.4409587888982338,114.6999969482422,0.1254336626169319
2170,2016-03-24,112.88999938964844,113.72000122070312,111.12000274658205,111.41999816894531,385300.0,0.004270044585906074,-1.5120854495463096,-0.5287776497063532,60.90267518470904,73.03086303285376,1.5157460206664268,-3.5951929961255615,-12.302263929286525,-2.56410982510333,10.385914774538929,2.5999984741210795,7.26016572197851,2.2749996185302734,-7.7582267313145366,12.308225968375083,-2.7416135563921387,7.2916127934526855,-1.7760608001708817,29.949201882176595,-43.297729714837715,5.016613174922407,3,1.0600013732910156,-7.095001220703125,-19.327497482299805,-7.939998626708984,13.559997558593764,3,0.11976263925554309,-1.8086390972840343,112.41000366210938,-1.991292579287285,115.4800033569336,-1.2087939266655767,114.66999816894531,0.11976263925554309
2171,2016-03-28,115.22000122070312,115.93000030517578,112.06999969482422,113.33999633789062,495300.0,0.020639576965648665,1.339392145892384,1.2789138242438083,62.51304714474375,71.5353786199152,-0.9852783972988846,-4.779355117828757,-14.461021139386077,-4.674751212701892,10.28439732517668,3.8600006103515625,7.02223096078157,3.722001266479495,-4.399975629295852,11.843978162254842,-0.33898718140818573,7.782989714367176,-4.0999984741210795,69.37396322138807,-1.2067344282312433,4.060988447887674,3,-1.2700004577636719,-9.425003051757812,-21.0674991607666,-10.400001525878906,10.1199951171875,0,0.08140945282104828,-1.5120854495463096,112.88999938964844,-1.8086390972840343,112.41000366210938,-1.991292579287285,115.4800033569336,0.08140945282104828
2172,2016-03-29,118.27999877929688,118.58999633789062,114.06999969482422,114.63999938964844,708300.0,0.026557867784885225,1.1220668880268498,1.9361648594247127,72.25155838576174,72.06880529017978,-3.9355371273441904,-6.891594079482587,-17.450275956354943,-7.552849311805247,10.377315939358832,4.519996643066406,6.651474381864446,5.955998992919916,-1.3112644232407291,13.223262409080561,2.3223672848395864,9.589630701000246,-7.1599960327148295,95.85009605691717,24.300793159503897,3.6336317080803235,3,-3.549999237060547,-11.705001831054688,-24.00499725341797,-15.084999084472656,6.0800018310546875,1,0.06400067444157975,1.339392145892384,115.22000122070312,-1.5120854495463096,112.88999938964844,-1.8086390972840343,112.41000366210938,0.06400067444157975
2173,2016-03-30,117.68000030517578,119.69000244140624,116.87999725341795,118.66999816894531,469300.0,-0.005072695978300179,-1.1698848522874654,-0.27197748070643174,66.83992743350544,71.79575913139674,-2.94092272485193,-5.574820456181783,-16.511670780030528,-6.808679451033413,10.960596074505162,2.8100051879882812,5.929812933278882,4.719500350952146,-2.0406068241020137,11.479607526006305,1.3394467634250589,8.099553938479232,-6.261197814941397,76.54606525313665,7.296781107418752,3.3800535875270827,3,-2.2749977111816406,-10.555000305175781,-23.545000076293945,-14.485000610351562,7.199996948242173,2,0.06985045206820573,1.1220668880268498,118.27999877929688,1.339392145892384,115.22000122070312,-1.5120854495463096,112.88999938964844,0.06985045206820573
2174,2016-03-31,117.8499984741211,118.62000274658205,115.88999938964844,117.4000015258789,341600.0,0.0014445799499018808,1.7437143930622292,-0.4545433527793405,62.66823510504368,69.36093112791829,-2.7512245307825225,-5.064077500870013,-16.33700681135103,-6.8762829942371155,11.74567056159121,2.730003356933608,5.183786181607758,4.292498779296878,-1.9337615131969272,10.518759071790683,1.1793686330499753,7.40562892554378,-5.9349239868164005,78.52970790189872,11.438785676917973,3.1131301462469008,3,-2.444995880126953,-10.724998474121094,-23.912498474121094,-15.494998931884766,10.180000305175781,3,0.05099704891001933,-1.1698848522874654,117.68000030517578,1.1220668880268498,118.27999877929688,1.339392145892384,115.22000122070312,0.05099704891001933
2175,2016-04-01,120.62000274658205,121.16000366210938,116.4800033569336,116.4800033569336,668800.0,0.023504491373151915,-1.2608700459606588,9.200061035570206,64.01579926210442,67.51441153885135,-5.171491369283558,-7.087764089163954,-18.714673385484204,-9.677315888105213,13.060209237622288,4.680000305175781,5.033491408540073,6.358002853393572,0.2933203391989849,12.422685367588159,3.3256615962962854,9.390344110490858,-8.238432582031265,94.05939846153217,29.401912587239877,3.0323412570972907,4,-4.479999542236342,-12.760002136230483,-26.402500152587905,-18.305000305175795,6.6299972534179545,4,0.03540040246921139,1.7437143930622292,117.8499984741211,-1.1698848522874654,117.68000030517578,1.1220668880268498,118.27999877929688,0.03540040246921139
2176,2016-04-04,118.61000061035156,122.1500015258789,118.55999755859376,120.81999969482422,407400.0,-0.016663920497941076,-2.1082215624040392,-0.5338162826783215,59.6426652768312,65.57913546925141,-2.8480286988090455,-4.544434622340162,-16.368542849506213,-7.746431236562842,14.002986261968426,3.590003967285142,4.743897672989604,3.8615005493164034,-1.9407183737118032,9.66371947234461,0.9603910878023072,6.7626100108305,-5.526155765996094,56.18811740955676,-6.190263106032489,2.9011094615141015,4,-1.9749984741210938,-10.255001068115234,-23.42749786376953,-16.30500030517578,10.279998779296875,0,0.06609894863457577,-1.2608700459606588,120.62000274658205,1.7437143930622292,117.8499984741211,-1.1698848522874654,117.68000030517578,0.06609894863457577
2177,2016-04-05,117.12999725341795,118.0,115.80999755859376,117.7300033569336,288100.0,-0.012477896883211437,2.8421116033783265,0.2714960869130002,60.50105107504905,63.76070303013345,-1.0978257425646092,-2.6730065941690526,-14.680347082884069,-6.3456937524723145,14.52817754975975,2.8000030517577983,3.935897969069117,2.04599723815916,-3.471375933690382,7.563370410008702,-0.7126893477656182,4.804683824083938,-3.1395367409101453,20.820171432628115,-40.35804193723318,2.7586865859247713,4,-0.4949951171874858,-7.7549972534179545,-20.37499618530272,-14.824996948242173,12.569999694824261,1,0.07009305282155709,-2.1082215624040392,118.61000061035156,-1.2608700459606588,120.62000274658205,1.7437143930622292,117.8499984741211,0.07009305282155709
2178,2016-04-06,119.45999908447266,119.98999786376952,116.33000183105469,117.0,323000.0,0.019892443316749997,1.0795451836150014,-4.099956767204013,63.97666006961028,63.70129099303985,-3.133404922673506,-4.405871077730978,-16.745643663812018,-8.76680675583711,15.454463477874974,3.6599960327148295,3.461054996726233,3.853499221801755,-1.2018258021864483,8.908824245789958,1.3258367098076462,6.381161733795864,-4.6535844706277345,57.57096596016582,-4.1888782933502,2.527662511994103,4,-2.8249969482421875,-7.649997711181641,-22.30249786376953,-17.154998779296875,8.5,2,0.04101792703358398,2.8421116033783265,117.12999725341795,-2.1082215624040392,118.61000061035156,-1.2608700459606588,120.62000274658205,0.04101792703358398
2179,2016-04-07,118.0999984741211,119.1999969482422,116.75,118.87000274658205,248700.0,-0.011384569067256378,2.426586708779669,-0.31300998334558955,57.67374263250081,63.342520709461155,-0.9849796510146405,-2.637669701373767,-15.087117439963748,-7.509305314064079,16.183906461294185,2.7099990844726562,3.1553739059957735,2.14849853515625,-2.5712749664084242,6.868272036720924,-0.21138821562608712,4.508385285938587,-2.559225169072775,36.119865655351205,-23.96577182702763,2.3598867507823384,4,-0.9899978637695312,-4.979999542236328,-20.917499542236328,-15.794998168945312,9.430000305175781,3,0.05740896585009314,1.0795451836150014,119.45999908447266,2.8421116033783265,117.12999725341795,-2.1082215624040392,118.61000061035156,0.05740896585009314
2180,2016-04-08,117.8499984741211,119.56999969482422,117.08000183105469,119.4000015258789,288400.0,-0.0021168501543611384,1.634919225273084,2.0129798069872606,57.590362331762655,62.79555573024103,0.047591335405016366,-2.157247384924432,-14.478280884721386,-7.375795178821534,16.45396607910588,2.4899978637695312,2.791677558952898,1.6819984436035185,-2.9648315266930183,6.328828413900055,-0.641416541544757,4.005413428751794,-1.6483023469897091,32.17665045722172,-26.378271571756137,2.323414985148271,4,0.26000213623046875,-4.729999542236328,-20.08749771118164,-15.544998168945312,10.849998474121122,4,0.08638099649539854,2.426586708779669,118.0999984741211,1.0795451836150014,119.45999908447266,2.8421116033783265,117.12999725341795,0.08638099649539854
2181,2016-04-11,117.70999908447266,121.1500015258789,117.2699966430664,118.75,265700.0,-0.001187945621222708,-3.0416595472444854,0.6709670115474351,57.28667237469015,61.13279061789974,0.6458603793785045,-1.9552519566382784,-13.961745193186971,-7.315482195397891,16.511237688611374,3.8800048828125,2.8996108599466623,1.4389991760253906,-3.250611868457341,6.128610220508122,-0.905806346215968,3.7838046982667493,-0.9599990844726562,35.58052648498036,-20.090539038676816,2.3448055222413635,4,1.2700004577636719,-3.329998016357422,-19.06749725341797,-17.044998168945312,13.069999694824219,0,0.08104664845576215,1.634919225273084,117.8499984741211,2.426586708779669,118.0999984741211,1.0795451836150014,119.45999908447266,0.08104664845576215
2182,2016-04-12,119.97000122070312,120.27999877929688,116.08999633789062,118.06999969482422,590200.0,0.019199746443024024,2.3254031928453136,-1.8269229358471188,60.062745001482426,60.379770347674956,-1.5077616870188706,-4.025486485143944,-15.855674484961057,-9.665032254796358,16.24834891020927,4.19000244140625,3.18546141312774,3.4475013732910185,-1.4752740071615165,8.370276753743553,0.9861136830647439,5.908889063517293,2.1800003051757812,76.67985977609408,22.465243926703238,2.4613876902262697,4,-0.9900016784667969,-5.549999237060547,-20.172500610351562,-20.095001220703125,12.529998779296875,1,0.07435190529452118,-3.0416595472444854,117.70999908447266,1.634919225273084,117.8499984741211,2.426586708779669,118.0999984741211,0.07435190529452118
2183,2016-04-13,125.3499984741211,125.3499984741211,120.5,120.97000122070312,459700.0,0.044844521119247416,1.2146125641226626,2.3052598609845125,76.2794341357418,61.8921257955303,-6.353490538076201,-8.904306111930026,-20.824036115655048,-15.116337185153085,17.186351162212848,5.379997253417969,3.4263871411507267,8.219498825073245,2.1577798446610075,14.281217805485483,5.188639334867133,11.250358315279357,-9.260002136230469,100.0,37.89463464819071,3.030859490206116,4,-4.770000457763672,-9.329998016357422,-25.162498474121094,-25.474998474121094,6.43999481201169,2,0.034702820319692185,2.3254031928453136,119.97000122070312,-3.0416595472444854,117.70999908447266,1.634919225273084,117.8499984741211,0.034702820319692185
2184,2016-04-14,126.55999755859376,127.41999816894531,123.73999786376952,125.08000183105469,568500.0,0.009652964493034988,1.3000023841880737,0.3378987798186744,76.96251455152408,63.330649716576936,-6.9264340983067,-9.594152633038433,-21.507007123277802,-16.403307152078852,18.446602668917844,3.6800003051757955,3.2218726640994078,8.78699798583986,1.627233811353932,15.94676216032579,5.207115898596896,12.366880073082825,-10.47000122070314,92.40952805502334,25.152816401697066,3.5798820872429613,4,-4.944999694824233,-8.849998474121108,-26.372497558593764,-26.684997558593764,7.330001831054673,3,0.01106195917261088,1.2146125641226626,125.3499984741211,2.3254031928453136,119.97000122070312,-3.0416595472444854,117.70999908447266,0.01106195917261088
2185,2016-04-15,127.33999633789062,128.35000610351562,126.20999908447266,126.4000015258789,247200.0,0.0061630751765442415,-2.24243562696876,0.6351334632396092,75.46217135105013,65.08837261371238,-7.434806125779033,-9.903737722000045,-21.715869553677734,-17.249018003189036,19.402738819586514,2.1400070190429688,3.2776073620191255,8.945996856689447,0.7488143910541396,17.143179322324755,4.8474056238717935,13.044588089507101,-10.796799926757814,91.76175398769341,23.74951910821676,4.098591232817652,4,-5.2599945068359375,-8.289993286132812,-26.75249481201172,-27.464996337890625,4.6800079345703125,4,0.0014920876933441907,1.3000023841880737,126.55999755859376,1.2146125641226626,125.3499984741211,2.3254031928453136,119.97000122070312,0.0014920876933441907
2186,2016-04-18,130.10000610351562,130.39999389648438,126.0500030517578,126.2300033569336,479200.0,0.021674335204953543,-1.0567316276930498,4.117046921035331,75.14893542419725,66.71591531917328,-9.379960447974213,-12.069680904055161,-23.901837873086123,-20.072450697496123,20.516385483508607,4.349990844726577,3.562232719645195,10.936006164550776,1.413761028915161,20.45825130018639,6.174883596732968,15.697128732368583,-12.848401110839845,97.90364888784629,32.03247138517659,4.761122567817805,4,-6.855010986328125,-9.465007781982422,-27.767507553100586,-30.225006103515625,4.5,0,-0.010761022979195567,-2.24243562696876,127.33999633789062,1.3000023841880737,126.55999755859376,1.2146125641226626,125.3499984741211,-0.010761022979195567
2187,2016-04-19,127.56999969482422,130.6199951171875,126.31999969482422,130.6199951171875,362800.0,-0.019446627901603453,1.819673361366189,-0.7881119529067578,69.44551783230584,67.32356618169501,-5.82596418832081,-8.984317173251327,-20.609353126452987,-17.685251263913912,21.958032766080173,4.299995422363281,3.572925171009473,7.76099967956543,-2.216256055651087,17.738255414781946,2.7723718119571714,12.749627547173688,-9.266523589843757,69.86169077114218,5.12019122678376,4.988627867608259,4,-4.215003967285156,-6.825000762939453,-23.15999984741211,-27.479999542236328,6.450004577636719,1,0.025162648680345567,-1.0567316276930498,130.10000610351562,-2.24243562696876,127.33999633789062,1.3000023841880737,126.55999755859376,0.025162648680345567
2188,2016-04-20,129.44000244140622,129.86000061035156,126.2300033569336,127.16999816894531,282000.0,0.014658640362588793,1.3344029202667098,-0.7442648129294575,71.36010339745329,68.84427293335641,-6.851987237442728,-10.28201200892974,-21.538225282333357,-19.673148661724966,23.086854784382112,3.6299972534179688,3.8937277544260667,8.9330024719238,-1.7007438993506696,19.566748843198255,3.616129286286565,14.249875657561034,-9.904874435205059,82.84893681905093,19.031505727678393,5.316873185637228,4,-6.085006713867159,-8.695003509521456,-23.905002593994112,-28.880001068115206,5.569992065429716,2,0.023640277355363448,1.819673361366189,127.56999969482422,-1.0567316276930498,130.10000610351562,-2.24243562696876,127.33999633789062,0.023640277355363448
2189,2016-04-21,126.51000213623048,129.92999267578122,126.13999938964844,129.92999267578122,346000.0,-0.022635972264463344,1.216376473737653,-1.506600926280694,60.79148818633041,69.19995358386393,-2.9095417747288366,-6.578812660367348,-17.680125177519272,-16.908018622827754,24.682843625741704,3.789993286132784,4.293998797776993,5.298002243042006,-4.937620350673669,15.533624836757681,0.18019094618416887,10.415813539899844,-5.866387418930685,10.065642957072233,-47.8639752841112,5.1178112968578375,4,-3.1550064086914205,-5.765003204345717,-20.975002288818374,-25.950000762939467,8.569999694824233,3,0.0417357604991313,1.3344029202667098,129.44000244140622,1.819673361366189,127.56999969482422,-1.0567316276930498,130.10000610351562,0.0417357604991313
2190,2016-04-22,126.41000366210938,127.79000091552734,125.0,125.3000030517578,307300.0,-0.0007904392730420096,-2.263146153640233,-0.32456247978317215,65.36642407736406,70.09770377304991,-1.6400859493066662,-5.706574662812656,-16.694983138612926,-16.95838014185368,26.510703766838052,2.7900009155273438,4.455064334344016,4.522003555297857,-5.170879150547819,14.214886261143533,-0.3244377976249808,9.368444908220695,-4.768750904820806,25.089054931688352,-31.69514178188365,4.846441352922838,4,-3.0550079345703125,-5.540004730224609,-20.24500274658203,-25.85000228881836,10.089996337890625,4,0.05917249830585325,1.216376473737653,126.51000213623048,1.3344029202667098,129.44000244140622,1.819673361366189,127.56999969482422,0.05917249830585325
2191,2016-04-25,124.5999984741211,126.33000183105469,123.58999633789062,126.25,233600.0,-0.014318528087590154,2.027621701139348,-1.4864870437830588,64.52741119522929,70.59377779457735,1.3969509705087688,-3.328464779694471,-14.045493555507704,-15.280448916292059,27.718790247683046,2.82000732421875,4.881525074774558,2.2429985046386776,-6.9881317852186555,11.47412879449601,-2.372566640289989,6.858563649567344,-2.0608714808426356,14.367031459591335,-45.026240175120904,4.615565144928667,4,0.9599990844726562,-3.729999542236328,-18.06749725341797,-24.039997100830078,11.739997863769531,0,0.05955060906265541,-2.263146153640233,126.41000366210938,1.216376473737653,126.51000213623048,1.3344029202667098,129.44000244140622,0.05955060906265541
2192,2016-04-26,125.8499984741211,127.94000244140624,124.08000183105469,124.9800033569336,263600.0,0.010032102851587288,-1.8913882078625572,-0.5272692803869256,62.97197353658547,69.11517106133776,1.1943406339948694,-4.197467439620269,-14.517987924003165,-16.693638810814093,28.530113898551622,3.8600006103515483,5.423033006824227,3.1144985198974666,-6.033170100135294,12.262167139930213,-1.4593357901189137,7.688332829913847,-2.5027846684517385,35.64674198191102,-22.9865723139552,4.573834310016375,4,1.2549972534179688,-4.979999542236328,-19.31749725341797,-25.289997100830078,11.150001525878906,1,0.06952727640432843,2.027621701139348,124.5999984741211,-2.263146153640233,126.41000366210938,1.216376473737653,126.51000213623048,0.06952727640432843
2193,2016-04-27,125.9000015258789,127.3499984741211,123.81999969482422,126.33000183105469,215500.0,0.00039732262506220195,1.8583060229129535,-0.4942559983162621,66.72383254345843,67.97753972710824,1.3751744222175972,-3.794625954217935,-13.896700469229188,-16.891591878537923,29.127580007564795,3.529998779296875,6.0588690808067724,2.7535015106201115,-6.173769754043747,11.680772775283955,-1.7101341217118176,7.217137142952041,4.719993591308594,36.43543410557949,-24.011068824423496,4.463635632331925,4,1.2049942016601562,-5.030002593994141,-18.145000457763672,-25.34000015258789,9.849998474121094,2,0.06449565248744626,-1.8913882078625572,125.8499984741211,2.027621701139348,124.5999984741211,-2.263146153640233,126.41000366210938,0.06449565248744626
2194,2016-04-28,123.86000061035156,127.26000213623048,123.3499984741211,125.72000122070312,476900.0,-0.016203343056417796,-1.7152757173738071,4.325579744859033,61.967336742199954,66.4781136594582,3.343509534854462,-1.3505270341401001,-11.27522338658386,-14.951112714972808,30.00431134085069,3.910003662109389,6.454227073457503,0.4130004882812557,-8.161219947006316,8.987220923568813,-3.874109729362516,4.700110705925027,6.623994598388663,11.111148048356059,-50.72558982435968,4.287110217643779,4,3.1249961853027344,-2.990001678466797,-14.670001983642578,-23.25,14.410003662109375,3,0.09002094172081354,1.8583060229129535,125.9000015258789,-1.8913882078625572,125.8499984741211,2.027621701139348,124.5999984741211,0.09002094172081354
2195,2016-04-29,124.88999938964844,125.83000183105469,122.3000030517578,124.37999725341795,484900.0,0.00831583056855556,1.9539651985711806,-0.2741946069222453,63.80768073946377,65.21797425004338,2.1561760016073634,-2.154698761036528,-11.717841947091074,-16.093697052261234,30.26584502046691,3.529998779296889,5.9692261312527535,1.229499435424799,-7.260564794757016,9.719563665606614,-3.0155326796661086,5.474531550515707,5.308635949707025,45.9219258541814,-18.441424950439348,4.245032115090904,4,1.5699996948242188,-4.020000457763672,-15.017499923706055,-24.279998779296875,13.740005493164062,4,0.08159182073189175,-1.7152757173738071,123.86000061035156,1.8583060229129535,125.9000015258789,-1.8913882078625572,125.8499984741211,0.08159182073189175
2196,2016-05-02,126.4499969482422,127.12000274658205,123.52999877929688,124.9000015258789,364500.0,0.0124909725856166,1.4844257772591651,3.039193980283277,62.806306398675126,64.48028409075108,0.026793561833031276,-3.2646060965666095,-12.714381188566065,-17.726736963716263,30.45611541273436,3.5900039672851705,5.368054379616154,2.3974971771240376,-5.830646160587932,10.625640514836007,-1.7165744917319472,6.5115688459800225,3.274720453857398,73.58146002819139,10.330916654898068,4.114071668855988,5,-0.3349990844726989,-5.104999542236342,-16.57749748229982,-25.83999633789064,10.550003051757798,0,0.07947808061926187,1.9539651985711806,124.88999938964844,-1.7152757173738071,123.86000061035156,1.8583060229129535,125.9000015258789,0.07947808061926187
2197,2016-05-03,125.33999633789062,127.05999755859376,122.41000366210938,125.04000091552734,570800.0,-0.008778178229659539,1.4866291724550027,0.19354600538489,49.97621938676854,62.10429697845278,0.8797135857811185,-1.589490250596299,-11.026084314722198,-16.6925039420465,31.366077637606026,4.649993896484389,4.7506752797971785,0.8769966125488224,-6.689585460678671,8.443578685776316,-2.9062944240649244,4.660287649162569,3.9392382031884665,60.197941421304726,1.5300298126223382,3.783291036613748,5,0.7750015258788778,-2.9949989318847656,-15.467496871948242,-24.729995727539062,12.120010375976591,1,0.08776129185727988,1.4844257772591651,126.4499969482422,1.9539651985711806,124.88999938964844,-1.7152757173738071,123.86000061035156,0.08776129185727988
2198,2016-05-04,124.36000061035156,126.25,123.68000030517578,124.02999877929688,373800.0,-0.00781869918758571,-3.9902965838049242,1.1000228885328451,44.71155045299486,60.317637230304385,1.188292158767453,-0.23565890524186273,-9.415675872935793,-15.750514689701134,31.9213756638154,2.5699996948242188,3.8732928778603366,-0.347999191284174,-7.540577573041531,6.844579190473183,-3.9442883821628527,3.2482899995945047,4.500480041368263,41.532216508720786,-12.336059950881427,3.59628919087868,5,0.7600021362304545,-1.1450042724609375,-13.707502365112305,-22.970001220703125,9.929992675781222,2,0.10164039343528519,1.4866291724550027,125.33999633789062,1.4844257772591651,126.4499969482422,1.9539651985711806,124.88999938964844,0.10164039343528519
2199,2016-05-05,124.87999725341795,126.43000030517578,123.27999877929688,125.22000122070312,691400.0,0.004181381798924688,1.2826080346307902,-1.0303093355528243,44.01169146217933,57.94488916195052,0.461271483452677,-0.23365074617969128,-9.438382677747612,-16.32935163020518,32.44804630441009,3.1500015258789062,3.266375697571192,-0.16700248718262856,-6.652583341757023,6.3185783673917655,-3.4097929144698327,3.0757879401045756,3.5868547423041406,53.526854045874195,4.267946410750888,3.2427904272871984,5,0.2400054931640625,-1.6650009155273295,-13.614995956420884,-22.939994812011705,8.489997863769545,3,0.08704358572753357,-3.9902965838049242,124.36000061035156,1.4866291724550027,125.33999633789062,1.4844257772591651,126.4499969482422,0.08704358572753357
2200,2016-05-06,128.02999877929688,131.0,123.41999816894531,130.3699951171875,812900.0,0.02522422802017399,3.211104988767855,6.882261864691735,45.05492943268383,55.78128007722325,-2.7208992108461985,-2.7214166679460874,-12.026829526319432,-19.45484871564514,33.299465714053575,7.5800018310546875,2.44497350270062,2.4739990234375,-3.1776042157986524,8.125602262673667,-0.3518025961805904,5.299800643055576,-5.729995727539077,65.42488373828057,21.397225226954646,2.8258016196180806,5,-1.3799972534179688,-4.625,-16.764997482299805,-26.089996337890625,6.410003662109347,4,0.07998129806137211,1.2826080346307902,124.87999725341795,-3.9902965838049242,124.36000061035156,1.4866291724550027,125.33999633789062,0.07998129806137211
2201,2016-05-09,127.25,128.5,126.86000061035156,127.04000091552734,408500.0,-0.006092312635583741,-4.754386904204201,-0.08974333894127313,49.16579851477409,54.24726063035532,-1.7047379415953685,-1.2543716738058208,-10.521572077216504,-18.680499201625622,33.87074358874005,1.6399993896484375,2.143183808519751,1.2170001983642607,-3.0988767447528858,5.532877141481407,-0.9409382731943197,3.3749386699228268,-4.775997009277361,56.344568117466075,14.94095137045236,2.1579384715585705,5,-0.5999984741210938,-3.845001220703125,-15.249998092651367,-24.574996948242188,6.539993286132784,0,0.08943029377455791,3.211104988767855,128.02999877929688,1.2826080346307902,124.87999725341795,-3.9902965838049242,124.36000061035156,0.08943029377455791
2202,2016-05-10,128.88999938964844,128.89999389648438,126.7300033569336,128.02999877929688,377900.0,0.012888010920616422,3.931854831717848,4.095258855585831,48.54880437907193,52.2278130565346,-3.205228227595839,-2.3102931291256255,-11.537702014390106,-20.359939650982767,34.90828040334992,2.1699905395507812,1.7561755844425306,2.4109996795654354,-1.0195579544192128,5.841557313550098,0.6957208625730971,4.1262784965577595,-6.2454764587402565,72.66839019800845,34.99924765439912,1.715278816992328,5,-2.2399978637695312,-5.4850006103515625,-16.39499855041504,-25.71999740600586,6.5800018310546875,1,0.06292187639658642,-4.754386904204201,127.25,3.211104988767855,128.02999877929688,1.2826080346307902,124.87999725341795,0.06292187639658642
2203,2016-05-11,129.69999694824222,131.44999694824222,127.0,128.86000061035156,403400.0,0.006284409670490154,1.050691568281367,0.9767392345771342,59.47711203518136,51.95112142242142,-3.821367983817055,-2.927800099080315,-11.804393842525087,-21.17568896942963,35.2186402506164,4.449996948242216,1.5423576195831714,3.0034973144531563,-0.6687457133264445,6.675740342232757,1.1673758005633488,4.839618828342964,-6.888364475952201,78.58016655803111,35.87361151100899,1.8361215138898024,5,-2.824996948242216,-5.9300003051757955,-16.69499588012698,-26.529994964599638,4.050003051757784,2,0.05983045449663105,3.931854831717848,128.88999938964844,-4.754386904204201,127.25,3.211104988767855,128.02999877929688,0.05983045449663105
2204,2016-05-12,127.95999908447266,130.63999938964844,127.2699966430664,129.71000671386722,342200.0,-0.013415558247575898,-1.1533477795625668,-2.0833514986375654,54.19598256680678,50.883154958792865,-1.6076896924238042,-1.1357714652399409,-9.561056008976948,-19.41425619167174,35.21500749201118,3.3700027465820312,1.2613232501819596,1.1934993743896456,-2.5209191858565703,4.907917934635847,-0.6637099057334694,3.0507086545127464,-4.802832033144554,56.53800256150052,11.12364624650592,1.8572092801231022,5,-1.0299987792968608,-4.190002441406236,-13.737497329711914,-24.789997100830078,7.129997253417969,3,0.049468538972725185,1.050691568281367,129.69999694824222,3.931854831717848,128.88999938964844,-4.754386904204201,127.25,0.049468538972725185
2205,2016-05-13,127.52999877929688,129.47000122070312,127.02999877929688,127.33999633789062,216100.0,-0.0033604275418283036,-5.024715545173687,-0.1085723503228292,58.5722710387724,50.41270658547034,-0.8535873261499205,-0.7281388643601758,-8.64232194900066,-18.921992417182437,35.0277775434395,2.44000244140625,0.8706872930152372,0.7539989471435575,-2.9675606380311876,4.475558532318303,-1.106780845443808,2.614778739730937,-4.041118532092213,16.94907857155547,-31.054452476557376,1.860779792587374,5,-0.5999984741210795,-3.7600021362304545,-12.414999008178711,-24.359996795654297,8.300003051757841,4,0.04579311843323475,-1.1533477795625668,127.95999908447266,1.050691568281367,129.69999694824222,3.931854831717848,128.88999938964844,0.04579311843323475
2206,2016-05-16,128.69999694824222,129.99000549316406,127.51000213623048,127.6999969482422,223300.0,0.009174297656586283,-2.5942347880891146,5.2630902666239106,58.377427021712656,51.346174100464125,-1.8672165756553625,-2.1169364293691615,-9.375673316297565,-20.040973180089438,34.56517567474755,2.4800033569335795,0.7759363845794951,1.9939975738525675,-1.5106541686612331,5.498649316366382,0.24167170259565296,3.746323445109468,-4.892672032996046,41.73720902791395,-7.50594942130072,1.752325871256906,5,-1.3349990844726705,-4.9300003051757955,-13.084997177124052,-25.529994964599638,7.770004272460909,0,0.04459988833933237,-5.024715545173687,127.52999877929688,-1.1533477795625668,127.95999908447266,1.050691568281367,129.69999694824222,0.04459988833933237
2207,2016-05-17,130.77999877929688,132.49000549316406,128.03999328613278,128.03999328613278,419000.0,0.016161630772152602,-2.2481775807627797,2.740005493164052,62.815128491682735,53.357682771429445,-3.4580546614998866,-4.157268054814878,-11.035502259551095,-22.04201598717205,34.21485090586902,4.450012207031278,0.599069658625254,3.913499450683588,-0.024922437754412385,7.8519213391215885,1.944288506464602,5.882710394902588,-6.6669669827308695,68.85236788931414,17.246006520785862,1.9692109442189982,5,-2.8949966430664062,-6.489997863769531,-14.099998474121094,-27.609996795654297,8.279998779296903,1,0.023015709855721544,-2.5942347880891146,128.69999694824222,-5.024715545173687,127.52999877929688,-1.1533477795625668,127.95999908447266,0.023015709855721544
2208,2016-05-18,132.5,133.08999633789062,129.97999572753906,129.97999572753906,471100.0,0.013151867539055395,-1.4682502679366156,0.9197077446552483,73.07693875205499,56.587154692526745,-4.3605249827129455,-5.940858617474248,-12.261225632402343,-23.704189150552054,33.917575887079124,3.1100006103515625,0.4027238466408676,5.480500793457026,0.9308154277286462,10.030186159185405,3.2056581105928217,7.755343476321215,-7.884349781638107,90.26408291115655,32.15003871268182,2.274842682864192,5,-4.245002746582031,-5.7050018310546875,-15.799999237060547,-29.329998016357422,-0.470001220703125,2,0.022415103552476445,-2.2481775807627797,130.77999877929688,-2.5942347880891146,128.69999694824222,-5.024715545173687,127.52999877929688,0.022415103552476445
2209,2016-05-19,131.78999328613278,133.08000183105472,129.85000610351562,131.64999389648438,509900.0,-0.005358541236733738,1.3749824693283081,0.05555521916305767,68.74998963397118,59.219939159336455,-2.868957571616477,-5.075215355446687,-11.125601352204654,-22.94500543462479,33.61620369157438,3.229995727539091,0.6975653504465527,4.506494522094698,-0.507745968756268,9.520735012945664,1.999374276669215,7.013614767520181,-6.4963953782085895,78.54779578393902,18.111140969229943,2.507120245425486,5,-1.8799934387206747,-4.094993591308565,-13.489994049072237,-27.019992828369112,-4.9099960327148295,3,0.014872196780614466,-1.4682502679366156,132.5,-2.2481775807627797,130.77999877929688,-2.5942347880891146,128.69999694824222,0.014872196780614466
2210,2016-05-20,133.88999938964844,134.16999816894528,131.46000671386722,132.1199951171875,677800.0,0.015934488280580306,1.3261710947681467,12.64294277929412,69.64097540225498,61.49495881350099,-4.526294760037871,-6.942027752812265,-12.84160428988767,-24.98152715788943,33.83001299982866,2.709991455078068,1.3029565935655398,6.232500839233396,0.4375352093581455,12.027466469108646,3.3350180242957776,9.129983654171014,-7.972689607326927,95.79581162028543,35.49255032843491,2.8974828149376237,5,-3.4399986267089844,-5.654998779296903,-14.227500915527344,-28.084999084472656,-1.2200012207031534,4,0.00896255847122629,1.3749824693283081,131.78999328613278,-1.4682502679366156,132.5,-2.2481775807627797,130.77999877929688,0.00896255847122629
2211,2016-05-23,132.02000427246094,134.28999328613278,131.86000061035156,133.47999572753906,462700.0,-0.013966652667951829,-1.7303307216211727,-0.8248519383787791,66.95433748573836,63.54001804757504,-2.1328056937153406,-4.730160053978423,-10.670085129436927,-23.076320040885292,34.61155693186783,2.4299926757812216,1.9026722040773478,3.9915054321289176,-1.9280082703423886,9.911019134600224,1.0317485808932645,6.951262283364571,-5.277425651477046,63.68017578125046,3.224645708521166,2.959756851235654,5,-1.3750076293945312,-3.7250061035156534,-11.455001831054688,-25.75,6.940002441406278,0,0.028859244321267852,1.3261710947681467,133.88999938964844,1.3749824693283081,131.78999328613278,-1.4682502679366156,132.5,0.028859244321267852
2212,2016-05-24,134.60000610351562,135.32000732421878,132.11000061035156,132.27999877929688,442100.0,0.019542506798667647,-1.4135355598132449,-1.589055412721306,74.03756813621428,65.15784650324537,-4.266312894977148,-6.978830532558817,-12.889477403483752,-25.593614741023657,35.18475879832973,3.300003051757841,2.3546632278609536,6.134006881713873,-0.3719218143061198,12.63993557773388,2.8810425337038623,9.38697122972387,-6.951737722713872,86.83727495383266,22.997150431430057,3.2529643480100026,5,-3.4250030517578125,-5.790000915527344,-12.660009384155273,-27.305007934570312,6.069992065429659,1,0.013892979438272501,-1.7303307216211727,132.02000427246094,1.3261710947681467,133.88999938964844,1.3749824693283081,131.78999328613278,0.013892979438272501
2213,2016-05-25,134.02000427246094,135.27000427246094,133.38999938964844,134.80000305175778,197900.0,-0.004309077301293929,1.1860506378524156,-0.3362053089894908,71.39513926318499,67.06886391395406,-3.3626983236146657,-6.0705476051905976,-11.891754337561196,-24.95332243503374,35.89172866169762,1.8800048828125,2.786436416850975,5.148004913330084,-1.6887328380601048,11.984742664720258,1.7296360376350037,8.566373789025178,-5.2976924395808,76.23395316919638,10.631183016733019,3.4183688756950876,5,-2.845001220703125,-5.209999084472656,-11.970006942749023,-26.615005493164062,5.789993286132841,2,0.03760627611894862,-1.4135355598132449,134.60000610351562,-1.7303307216211727,132.02000427246094,1.3261710947681467,133.88999938964844,0.03760627611894862
2214,2016-05-26,135.00999450683594,135.91999816894528,133.02000427246094,134.05000305175778,315800.0,0.007386884068160127,1.0863274603436195,-1.230760201885914,68.17707509630114,68.13606436479058,-3.6291196851319683,-6.5164817155598485,-12.460670667835302,-25.806557595601376,36.87045515489314,2.8999938964843466,3.1755102169332474,5.580495452880854,-1.3531510308586405,12.514141936620348,2.1136722110111066,9.0473186947506,-5.3640053051683765,79.5962913544771,13.39389135180923,3.466823241869746,5,-3.294994354248047,-5.899993896484403,-12.959997177124023,-27.604995727539062,4.810012817382841,3,-0.022072408331134108,1.1860506378524156,134.02000427246094,-1.4135355598132449,134.60000610351562,-1.7303307216211727,132.02000427246094,-0.022072408331134108
2215,2016-05-27,135.08000183105472,135.69999694824222,134.02999877929688,134.19999694824222,222400.0,0.0005185343831357603,-1.7376991770267094,0.9166799122611548,71.17360601636783,69.55786203086338,-2.8111555659238547,-6.096508387415071,-12.139116820001647,-25.73370331576399,38.325010726750264,1.669998168945341,3.3051186781050603,5.141002655029325,-1.885079900420294,12.167085210478959,1.6279613773045014,8.654043932754135,-4.430171194622716,79.3104225860293,11.371104450963884,3.513041277724816,5,-3.100006103515682,-5.970001220703182,-13.030004501342802,-27.67500305175784,4.599990844726506,4,-0.060704800610623,1.0863274603436195,135.00999450683594,1.1860506378524156,134.02000427246094,-1.4135355598132449,134.60000610351562,-0.060704800610623
2216,2016-05-31,136.5,138.27999877929688,135.22999572753906,135.97000122070312,333900.0,0.010512275316084896,-2.034814162516701,0.6022679983354141,70.82648831621336,70.4480131224779,-3.3619079320662024,-7.088407250771695,-13.135887788972155,-26.963609526219926,39.72214334692258,3.199996948242159,3.739754792604515,6.058500671386724,-1.3443606326264899,13.461361975399953,2.357070019380103,9.759931323393332,-5.006942558365864,71.1507405584669,3.652246834899543,3.701430652006613,5,-2.43499755859375,-6.209999084472656,-14.387502670288086,-29.095001220703125,6.4199981689453125,1,-0.02805862147292837,-1.7376991770267094,135.08000183105472,1.0863274603436195,135.00999450683594,1.1860506378524156,134.02000427246094,-0.02805862147292837
2217,2016-06-01,136.33999633789062,137.07000732421878,134.64999389648438,135.0,386600.0,-0.001172188000801322,-1.3725522461741269,2.528300800368515,68.84221191691655,69.97748791857363,-2.6041298874397967,-6.389658503738815,-12.544823057102036,-26.542258989261228,41.515260006940835,2.4200134277344034,4.174562482414387,5.348497009277338,-2.092896787229307,12.789890805783969,1.6278001110240155,9.06919390753066,-3.6252894554772013,63.11778579074551,-2.8558934612680034,3.7206968982533186,6,-2.274993896484375,-6.049995422363281,-13.124998092651367,-28.23999786376953,9.8800048828125,2,0.019216740841648816,-2.034814162516701,136.5,-1.7376991770267094,135.08000183105472,1.0863274603436195,135.00999450683594,0.019216740841648816
2218,2016-06-02,137.0,137.66000366210938,135.02999877929688,135.41000366210938,480800.0,0.004840866068924532,-1.238296214531524,1.1865676740531554,77.32766649153817,70.93056312496996,-2.8593738798551556,-6.381325551832418,-12.783321687109378,-26.905045025337202,43.442912821701654,2.6300048828125,4.601247693244005,5.376500701904291,-1.8370092635628055,12.590010667371388,1.7697457191707429,8.98325568463784,-3.2835405761475442,75.66539703352586,8.147117579088814,3.6067549827335497,6,-2.1299972534179688,-6.709999084472656,-13.012502670288086,-28.900001525878906,12.050003051757812,3,0.026788307802520395,-1.3725522461741269,136.33999633789062,-2.034814162516701,136.5,-1.7376991770267094,135.08000183105472,0.026788307802520395
2219,2016-06-03,135.75,136.55000305175778,134.02000427246094,136.30999755859378,342900.0,-0.009124087591240837,3.865342292907867,-0.35220053357902786,73.6750970813197,71.37879886708826,-1.1047501311431915,-4.506255854313508,-11.018680835614774,-25.32487531234149,45.41587081709621,2.9799957275390625,4.7609670944397635,3.583000564575201,-3.110441455078245,10.276442584228647,0.23627955474847795,6.929721574401924,2.529998779296875,40.610280711934465,-31.92888130036299,3.346721009826726,6,-0.6800003051757812,-5.459999084472656,-11.762502670288086,-25.860000610351562,15.350006103515625,4,0.02990790098411633,-1.238296214531524,137.0,-1.3725522461741269,136.33999633789062,-2.034814162516701,136.5,0.02990790098411633
2220,2016-06-06,138.27000427246094,139.11000061035156,136.17999267578122,136.17999267578122,480600.0,0.018563567384610957,-1.803819786670122,-3.732179836512123,75.57454859808499,72.33660010179345,-3.2833965748831417,-6.555894248775502,-12.999624871650028,-27.593944099007516,46.59876382746507,3.3600006103515625,4.644467706267818,5.591004562377918,-1.3326284483861741,12.514637573141997,2.129188056995872,9.052821067759965,-4.25,83.49711311897067,6.769999203841877,3.4618165053820418,6,-2.660003662109375,-7.56500244140625,-14.342506408691406,-26.485008239746094,11.0,0,0.011209973268703655,3.865342292907867,135.75,-1.238296214531524,137.0,-1.3725522461741269,136.33999633789062,0.011209973268703655
2221,2016-06-07,138.6300048828125,140.58999633789062,137.57000732421878,138.72000122070312,568400.0,0.00260360598269882,-1.7330322990458487,-0.043060209825436915,73.10181434773463,72.23262745862903,-2.9135559965779123,-6.344927694557725,-12.880382167895846,-27.62970962454962,47.932747401808086,3.0199890136718466,4.722516322485717,5.382004928588856,-1.5334924806081744,12.297502337785872,1.9242562239903407,8.839753633187371,-4.6100006103515625,70.16752173276882,-7.243576643998949,3.4577487045985107,6,-1.8250045776367188,-7.1300048828125,-14.965005874633789,-26.040008544921875,10.589996337890625,1,0.007574029834712226,-1.803819786670122,138.27000427246094,3.865342292907867,135.75,-1.238296214531524,137.0,0.007574029834712226
2222,2016-06-08,137.0,138.94000244140622,134.58999633789062,138.3800048828125,588200.0,-0.01175795156460091,2.4800048828125565,15.334011529331978,63.31359023438907,71.33467756654062,-1.013936525450191,-4.296471675738758,-10.878841771018813,-25.750794018568314,48.685974707052246,4.350006103515597,4.59109501783513,3.3465000152587834,-3.4429845153117924,10.135984545829345,-0.04824225002650451,6.741242280544071,-2.7171960449218773,45.35767620206656,-29.170673052433443,3.394742265285284,6,-0.19499969482421875,-5.5,-13.270002365112319,-24.410003662109375,11.470001220703125,2,0.043211665466754035,-1.7330322990458487,138.6300048828125,-1.803819786670122,138.27000427246094,3.865342292907867,135.75,0.043211665466754035
2223,2016-06-09,137.46000671386722,137.47000122070312,135.55999755859378,135.55999755859378,246000.0,0.0033577132399067455,-1.0105204828178533,-1.376813356921716,67.02704238363026,71.20689615402162,-1.0445036573311768,-4.3693274466764365,-10.934964691693963,-25.821286748896625,48.96965649343588,1.9100036621093466,4.678450578688711,3.4185062408447493,-3.306304780529956,10.143317262219455,0.05610073015739658,6.780911751532102,-2.9249150634765897,52.35930891769345,-20.76583003559808,3.362405510687354,6,-0.15500640869143467,-5.525009155273466,-13.230009078979535,-24.87001037597659,11.339996337890597,3,0.06372758678144441,2.4800048828125565,137.0,-1.7330322990458487,138.6300048828125,-1.803819786670122,138.27000427246094,0.06372758678144441
2224,2016-06-10,134.28999328613278,137.36000061035156,133.72000122070312,135.83999633789062,267300.0,-0.023061350741332642,-1.7063321440118895,-0.8157871489491713,51.12864892792552,68.97967869975025,2.24916026861726,-0.738642186484725,-7.395056482422305,-22.277675373078296,48.955171865483585,3.740005493164091,4.28737458619355,-0.06800689697269036,-6.153075659414128,6.017061865468747,-3.110541278193409,2.9745274842480285,6.300003051757841,8.296833632437973,-59.40108849442881,3.0425343812207184,6,2.865005493164091,-2.354995727539034,-10.122493743896456,-21.69999694824216,14.430007934570341,4,0.10991146402231,-1.0105204828178533,137.46000671386722,2.4800048828125565,137.0,-1.7330322990458487,138.6300048828125,0.10991146402231
2225,2016-06-13,133.3699951171875,135.38999938964844,132.77999877929688,133.30000305175778,289100.0,-0.006850831893222553,-3.702701216578459,-0.04515608233825005,54.025009076094506,67.11284767307038,3.242017919853339,0.6759637814896564,-6.197526741118708,-20.981484789405584,48.906536864521854,2.6100006103515625,3.978593846637949,-1.2800048828125057,-6.481878365881727,3.9218686002567154,-3.880941624347116,1.3209318587221048,7.082601318359366,7.554372885064748,-58.14630519688025,2.6009367415346136,6,3.31500244140625,-1.3649978637695312,-9.202495574951172,-20.779998779296875,19.0,0,0.13293852917029336,-1.7063321440118895,134.28999328613278,-1.0105204828178533,137.46000671386722,2.4800048828125565,137.0,0.13293852917029336
2226,2016-06-14,134.44000244140622,135.08999633789062,132.00999450683594,133.50999450683594,192500.0,0.008022848941986904,1.7623387731362687,13.287333769342355,49.4757429890748,64.96101779219907,2.0663710934749986,0.06116821441460729,-6.907048524295675,-21.685536704087923,48.627154364372785,3.0800018310546875,3.750570850276972,-0.49699783325198155,-4.886620673816765,3.8926250073128017,-2.691809253534359,1.6978135870303959,5.705690087890645,35.06500941287831,-26.80694864657766,2.194811420282387,6,1.8599929809570597,-0.7800025939941122,-9.412502288818331,-21.660003662109347,18.970001220703153,1,0.11030944333341686,-3.702701216578459,133.3699951171875,-1.7063321440118895,134.28999328613278,-1.0105204828178533,137.46000671386722,0.11030944333341686
2227,2016-06-15,133.78999328613278,135.85000610351562,133.72000122070312,135.25,297800.0,-0.004834938585758564,-1.66252133858493,-1.5698862983806918,49.24980341803767,61.8412552284768,2.5888702153021654,0.9994848695559142,-5.848962328761132,-20.727916776410396,47.92763710795236,2.1300048828125,3.4418727334289088,-1.2975067138672216,-5.2739824477212665,2.6789690199868232,-3.285744580794244,0.6907311530598008,5.867557361816438,32.60067015624817,-26.32047123184161,1.9882378669270186,6,2.510002136230497,-0.1299934387206747,-8.762493133544893,-21.00999450683591,20.45001220703128,2,0.11533005986158185,1.7623387731362687,134.44000244140622,-3.702701216578459,133.3699951171875,-1.7063321440118895,134.28999328613278,0.11533005986158185
2228,2016-06-16,135.47000122070312,135.58999633789062,131.30999755859378,132.6300048828125,280900.0,0.012557052237661459,1.7792321030467986,-1.945194026107003,51.43572047002975,59.370213382777905,0.7476295578404688,-0.4707448272348529,-7.16807213471489,-22.074967492565946,46.727615579740565,4.279998779296847,3.0668757655396632,0.23400115966796875,-3.5529240495349086,4.020926368870846,-1.65946144493347,2.1274637642694074,3.728696058779292,68.76035642495565,11.940000635645447,1.8934626046014345,6,0.4799957275390625,-1.6750030517578125,-10.442501068115234,-22.69000244140625,16.069992065429688,3,0.09596220478968509,-1.66252133858493,133.78999328613278,1.7623387731362687,134.44000244140622,-3.702701216578459,133.3699951171875,0.09596220478968509
2229,2016-06-17,133.75,135.58999633789062,133.5,135.25999450683594,225400.0,-0.012696546875355486,-1.0796040295459548,-0.5316888922319769,46.2365665680792,56.11043760166616,2.407243291998526,1.479477651647926,-5.0558748198743615,-20.006755491590297,45.53173798795539,2.089996337890625,2.7027033063102976,-1.584000396728527,-5.086179094212042,1.9181783007549882,-3.3350897454702704,0.16708895201321639,4.817601301811322,53.744446012892354,-0.22152241789527238,1.7510893487417525,6,2.1999969482421875,0.05999755859375,-8.427501678466797,-19.725002288818345,17.660003662109375,4,0.11252338730286215,1.7792321030467986,135.47000122070312,-1.66252133858493,133.78999328613278,1.7623387731362687,134.44000244140622,0.11252338730286215
2230,2016-06-20,135.08999633789062,136.96000671386722,134.67999267578122,135.97999572753906,224000.0,0.010018664208528039,-1.6666726154889264,0.5894057134772986,45.99204359540661,53.09824085140749,0.6355613915654601,0.24663676291484649,-5.971958474973746,-20.95895213162092,44.226351762360395,3.210006713867216,2.1467708858967,-0.30400390624998863,-3.7425581825258405,3.1345503700258632,-2.0232810443879146,1.4152732318879373,2.896996664463302,66.9025248528807,14.486123015495963,1.7192771381379197,6,0.035003662109375,-1.279998779296875,-9.739997863769517,-18.629997253417955,16.30999755859375,0,0.10089573804355423,-1.0796040295459548,133.75,1.7792321030467986,135.47000122070312,-1.66252133858493,133.78999328613278,0.10089573804355423
2231,2016-06-21,135.83000183105472,136.5,134.6199951171875,135.89999389648438,187100.0,0.005477870406578322,1.9606276507551272,0.07864282407801082,48.596607470819954,51.46302054434425,-0.6072524304868523,-0.20374417238267029,-6.266198906375195,-21.297009923074768,42.818961607953035,1.8800048828125,1.7298538980560352,0.24550170898439205,-2.806428074777301,3.2974314927460853,-1.2804631828964546,1.7714666008652387,1.6228315357984116,79.99994598667492,27.741831479313774,1.5259648918808444,6,-1.4400024414062784,-1.780002593994169,-10.480003356933608,-18.060005187988295,16.160003662109347,1,0.1217698083130796,-1.6666726154889264,135.08999633789062,-1.0796040295459548,133.75,1.7792321030467986,135.47000122070312,0.1217698083130796
2232,2016-06-22,136.47000122070312,137.0,133.55999755859378,135.78999328613278,286800.0,0.0047117675110130985,2.9540133119359857,-9.71550032701547,48.53995268528654,49.408899466750505,-1.48667848544261,-0.7341029318130836,-6.516663446062523,-21.549294014710682,40.98318935651557,3.4400024414062216,1.0265430265473867,0.7920013427734318,-2.2474878044006914,3.831490489947555,-0.727743230813644,2.3117459163605076,-5.160003662109347,90.68543845534991,39.678484420472685,1.5197445735870683,6,-2.1350021362304688,-2.1550064086914062,-10.902503967285142,-18.700004577636705,16.610000610351562,2,0.12412986216663402,1.9606276507551272,135.83000183105472,-1.6666726154889264,135.08999633789062,-1.0796040295459548,133.75,0.12412986216663402
2233,2016-06-23,139.05999755859378,139.53999328613278,137.3699951171875,138.1300048828125,191200.0,0.018978503075573583,1.2963136393728893,1.3676203298552523,58.49150551945514,50.22699464358713,-4.275458529941858,-3.0853428543500456,-8.852437512460313,-23.744713257091576,39.33892712184481,3.069992065429659,0.4246771544186174,3.1299980163574617,-0.15639274357317845,6.416388776288102,1.4868026363921558,4.7731933963227675,-7.636199951171875,92.05304203497995,38.0897329978737,1.643195379965317,6,-3.635002136230497,-3.8399963378906534,-12.972496032714872,-19.509994506835966,13.889999389648409,3,0.1091615719910688,2.9540133119359857,136.47000122070312,1.9606276507551272,135.83000183105472,-1.6666726154889264,135.08999633789062,0.1091615719910688
2234,2016-06-24,132.02999877929688,136.5,131.27999877929688,131.6300048828125,508300.0,-0.0505537099289447,-8.490858648911084,0.43010435125023294,37.00001335141503,48.33532845195608,2.6823215084906167,3.91044578925937,-1.6836720041820001,-16.311025313163498,37.157842451633236,7.779998779296903,-0.05520374071556944,-3.7510009765624943,-7.456510616544762,-0.04549133658022697,-5.603755796553628,-1.8982461565713606,7.509994506835909,9.07990918612967,-39.44780849575683,1.8527548199911406,6,3.3799972534179688,3.19000244140625,-4.505001068115234,-12.139999389648438,19.470001220703125,4,0.14776940609875422,1.2963136393728893,139.05999755859378,2.9540133119359857,136.47000122070312,1.9606276507551272,135.83000183105472,0.14776940609875422
2235,2016-06-27,126.87999725341795,130.77999877929688,126.0999984741211,130.74000549316406,363900.0,-0.039006298367749936,1.3756378007950847,-9.6501678492409,29.593628737145195,46.12620464618612,7.615783861165411,8.86936204674042,3.5229683132374845,-10.771207936615653,35.29544916219877,5.930000305175781,-0.8194997005806783,-8.491002273559573,-13.931508282170697,-3.0504962649484497,-11.211255277865135,-5.770749269254011,12.65999603271483,5.803564586198759,-38.335047339032826,2.720253004305565,6,5.939998626708999,6.465000152587905,1.9225025177002095,-6.989997863769517,24.40000152587892,0,0.19333233716657117,-8.490858648911084,132.02999877929688,1.2963136393728893,139.05999755859378,2.9540133119359857,136.47000122070312,0.19333233716657117
2236,2016-06-28,132.66999816894528,132.99000549316406,127.26000213623048,128.66999816894528,370000.0,0.045633677812610074,1.4698212359579759,-1.036267217984773,43.429444284421585,45.479498075784335,1.7302591841294657,2.9278261620329147,-2.230922702113645,-16.154045166380058,32.62967123200761,6.110008239746108,-0.9187383046632647,-2.509501266479532,-8.05136248352946,3.0323599505703953,-5.280431875004496,0.26142934204543167,6.332395324707022,48.88394517051749,4.697141871435541,2.7709306085249628,6,0.14999771118166905,0.6749992370605753,-3.3274974822997763,-11.584999084472642,19.580001831054716,1,0.14117732709762953,1.3756378007950847,126.87999725341795,-8.490858648911084,132.02999877929688,1.2963136393728893,139.05999755859378,0.14117732709762953
2237,2016-06-29,138.96000671386722,140.72000122070312,134.0,134.50999450683594,432400.0,0.04741093413532793,-1.4570382892307006,1.1125030517578196,51.933984369005714,45.534860731226104,-4.189869214461652,-3.3263788248679305,-8.329424243113408,-21.894150255957072,30.04360017952854,8.050003051757841,-0.8498756754210604,3.6495067596435717,-2.126766521017231,9.425780040304375,0.7613701193131703,6.537643399973973,-12.860008239746122,87.96173614093628,42.95769867001386,2.888136640330404,6,-5.5500068664551065,-5.5500068664551065,-9.490009307861357,-16.940010070800824,34.01998901367185,2,0.09376797747374144,1.4698212359579759,132.66999816894528,1.3756378007950847,126.87999725341795,-8.490858648911084,132.02999877929688,0.09376797747374144
2238,2016-06-30,140.66999816894528,141.67999267578125,138.52000427246094,140.35000610351562,414700.0,0.012305637395363167,1.700866627975977,0.07190813205502065,58.54769697502457,46.902764109775596,-5.682216325910531,-5.003877215468151,-9.884374985595144,-22.968775942762193,27.2773041640023,3.1599884033203125,-0.7054056284627563,5.17599830627438,-1.0425088456337903,11.39450545818255,2.066744730320295,8.285251882228465,-14.277599639892543,93.51736275531897,42.057881842399844,3.1092535759540914,6,-6.780002593994112,-6.780002593994112,-10.677494049072237,-17.574993133544865,33.05000305175784,3,0.08822068545991546,-1.4570382892307006,138.96000671386722,1.4698212359579759,132.66999816894528,1.3756378007950847,126.87999725341795,0.08822068545991546
2239,2016-07-01,139.80999755859378,142.35000610351562,139.14999389648438,141.05999755859375,312200.0,-0.006113603622277974,-1.490274776165483,-3.906346859949712,58.641972780730235,48.308311797033774,-4.327263535791332,-4.030776287443757,-8.781673222584999,-21.471161660800163,25.058878523066653,3.20001220703125,-0.5036332846815412,4.112997817993204,-2.3988508034238123,10.62484643941022,0.8570735072846958,7.368922128701712,-12.806095263671892,84.3691855237825,26.225955429188886,3.255924310708509,7,-5.584995269775419,-5.584995269775419,-9.817493438720732,-16.71499252319336,30.40000915527341,4,0.09398469078823557,1.700866627975977,140.66999816894528,-1.4570382892307006,138.96000671386722,1.4698212359579759,132.66999816894528,0.09398469078823557
2240,2016-07-05,139.82000732421878,140.08999633789062,136.71000671386722,138.91000366210938,280900.0,7.15954924526141e-05,3.662113526824198,-0.7280029296875393,57.43094033270044,49.28990433724272,-4.018332258162047,-4.130481702059939,-8.540637806269928,-20.86720426992858,22.00697948472717,3.379989624023409,-0.4501215263975098,4.045507431030302,-2.630112515970353,10.721127378030957,0.7076974575299744,7.383317404530629,-11.895338800781275,83.23394225222313,21.255591795029346,3.337809973500325,7,-5.595005035400419,-5.595005035400419,-9.407506942749052,-16.425006866455107,29.81999206542966,1,0.08353591806569782,-1.490274776165483,139.80999755859378,1.700866627975977,140.66999816894528,-1.4570382892307006,138.96000671386722,0.08353591806569782
2241,2016-07-06,139.67999267578122,140.0,137.08000183105472,139.10000610351562,173900.0,-0.001001392083415431,3.7868774545363117,0.6373453167443065,58.25160262028522,50.36897655224257,-3.6596117589685093,-4.118952150975872,-8.087678146080975,-20.129039864546797,18.540406922028147,2.919998168945284,-0.13663046511157972,3.852993392944313,-2.9327870086030146,10.638773794491641,0.4601031921706351,7.245883593717991,-10.889803897539025,68.02381465792892,2.233160718718267,3.3928902007736657,7,-5.454990386962862,-5.454990386962862,-9.134994506835938,-16.28499221801755,30.25000000000003,2,0.08304701254130964,3.662113526824198,139.82000732421878,-1.490274776165483,139.80999755859378,1.700866627975977,140.66999816894528,0.08304701254130964
2242,2016-07-07,142.9199981689453,143.58999633789062,140.52999877929688,140.8699951171875,279600.0,0.023195916831730168,-1.2417599615455557,3.5345698500396363,59.99998771105241,50.53658568464226,-6.580475147534372,-7.2651964137536424,-11.010934633741499,-22.792446931849753,16.778194268911868,3.9100036621094034,0.1954722986325237,6.796998977661133,-0.684975965324611,14.278973920646877,3.056011506168261,10.537986449154005,-13.3162203511867,90.26163983437088,23.82024449591124,3.7409874714928666,7,-8.075000762939453,-8.075000762939453,-10.742496490478516,-18.21999740600586,25.94000244140625,3,0.065281289886568,3.7868774545363117,139.67999267578122,3.662113526824198,139.82000732421878,-1.490274776165483,139.80999755859378,0.065281289886568
2243,2016-07-08,146.22000122070312,146.49000549316406,144.02000427246094,144.1699981689453,307000.0,0.023089862118923943,-1.102136888103942,1.0,66.05716048436689,53.76515758830358,-9.787257610085248,-10.40894532827977,-13.950923672323569,-25.551643379356705,15.1093275860822,3.57000732421875,0.535122469489778,9.659002304077148,0.9263684859861314,18.391636122168165,5.29268539503164,14.025319213122657,-15.497325921333953,97.23921977339603,27.985864832818024,4.366316909045512,7,-9.924999237060547,-9.924999237060547,-14.042499542236328,-21.520000457763672,23.910003662109375,4,0.1830118607812392,-1.2417599615455557,142.9199981689453,3.7868774545363117,139.67999267578122,3.662113526824198,139.82000732421878,0.1830118607812392
2244,2016-07-11,149.0500030517578,149.47000122070312,146.5800018310547,146.5800018310547,340700.0,0.01935440984426684,-1.3400793209533342,1.204876850590626,67.31150001475919,57.956032174705136,-11.118283620740726,-12.729094608219384,-16.314838524049975,-27.858490368725455,14.422598853575993,3.25,0.9418215799377379,11.751003646850592,1.4691380885647902,22.032869205136393,6.610070867707691,16.891936425993492,-16.750594733009166,96.70847688280503,26.035898787710863,5.140932779142904,7,-10.685001373291016,-11.265003204345703,-16.470001220703125,-24.35000228881836,19.279998779296875,0,0.16551491220284387,-1.102136888103942,146.22000122070312,-1.2417599615455557,142.9199981689453,3.7868774545363117,139.67999267578122,0.16551491220284387
2245,2016-07-12,151.10000610351562,152.50999450683594,148.8300018310547,150.0,542100.0,0.01375379409449562,-1.139529107006618,0.4453463805181808,68.34012885840303,60.72388601625863,-10.472694089723404,-14.10592220586986,-17.89852869744675,-29.37704842590162,14.285723462817312,3.67999267578125,1.0034365529861589,12.91450614929198,1.113813451720148,24.715198846863814,7.014159800506064,18.814852498077897,-16.740126636532437,90.86202804533137,20.486555548773808,5.90034634878592,7,-7.845008850097656,-11.79500961303711,-18.420005798339844,-26.400005340576172,15.8699951171875,1,0.1264725336758734,-1.3400793209533342,149.0500030517578,-1.102136888103942,146.22000122070312,-1.2417599615455557,142.9199981689453,0.1264725336758734
2246,2016-07-13,149.27000427246094,151.9600067138672,148.69000244140625,151.9600067138672,220600.0,-0.012111196274876335,1.431227735801965,-2.4454431960049936,64.94627713670963,62.16969632378129,-6.7502087266539945,-11.70821427069609,-15.664155486010003,-27.0476724518154,14.469115801092364,3.2700042724609375,2.2108235057947923,10.34300422668457,-2.3003521758238037,22.98636062919296,4.021326025430369,16.66468242793877,-12.369108699898362,72.95499674572454,4.935915063346755,6.321678201254191,7,-4.660003662109375,-9.965007781982422,-16.112503051757812,-24.15500259399414,17.8699951171875,2,0.13646408879312655,-1.139529107006618,151.10000610351562,-1.3400793209533342,149.0500030517578,-1.102136888103942,146.22000122070312,0.13646408879312655
2247,2016-07-14,149.22000122070312,151.05999755859375,148.74000549316406,150.61000061035156,316300.0,-0.0003349839239406016,1.0261998840595161,0.5167279286638078,62.611708569573395,62.62125316762005,-5.690153229855241,-11.007313858299426,-15.166240719718047,-26.48553270304174,14.433445405358775,2.3199920654296875,4.3032147234591775,9.52150077819823,-3.6730871698915166,22.716088726287964,2.924206804153357,16.118794752243105,-10.133831797342282,61.24856218547807,-3.576286787706799,6.5972939740448675,7,-4.6100006103515625,-9.91500473022461,-15.067501068115234,-23.365001678466797,18.470001220703125,3,0.13878830777147044,1.431227735801965,149.27000427246094,-1.139529107006618,151.10000610351562,-1.3400793209533342,149.0500030517578,0.13878830777147044
2248,2016-07-15,148.47000122070312,149.9600067138672,147.3300018310547,148.77000427246094,494700.0,-0.005026135865598302,-1.038762028116369,0.21582962840990175,74.1764416282542,64.34730526178937,-4.154228387441549,-9.732437289181462,-13.936216076513006,-25.19701037112776,15.263682419571378,2.6300048828125,5.652489301055965,8.121500778198254,-5.470838302889831,21.713839859286352,1.3253312376542112,14.917670318742296,-7.504496285655762,31.871867184042323,-38.351803672200894,6.796169540544048,7,-3.8600006103515625,-9.16500473022461,-14.317501068115234,-22.140003204345703,18.399993896484375,4,0.1373341363373357,1.0261998840595161,149.22000122070312,1.431227735801965,149.27000427246094,-1.139529107006618,151.10000610351562,0.1373341363373357
2249,2016-07-18,148.8000030517578,149.64999389648438,147.35000610351562,149.11000061035156,265200.0,0.0022226835612679796,2.3093727358552703,1.033314683891969,87.55992320417332,67.69497002528637,-3.436248511863454,-9.35685034484868,-13.78922515672491,-25.05646870210535,16.138786473677737,2.29998779296875,6.28117069163514,7.699002456665028,-6.021002505157952,21.41900741848802,0.8389999757535236,14.559004937576532,-6.218269576660049,28.37844206954247,-47.92874092947821,6.860002480911495,7,-4.0050048828125,-9.495006561279297,-14.180004119873047,-21.47000503540039,17.94000244140625,0,0.14334678355910624,-1.038762028116369,148.47000122070312,1.0261998840595161,149.22000122070312,1.431227735801965,149.27000427246094,0.14334678355910624
2250,2016-07-19,148.72000122070312,149.13999938964844,147.75999450683594,147.8000030517578,173200.0,-0.0005376467030505649,-1.759967651860781,-2.9677594014569797,84.19252431356719,70.57729465787325,-2.1914745829935782,-8.646686545326986,-13.3248751465199,-24.492989252241642,16.60717509954909,1.3800048828125,6.536741252443903,6.937500381469732,-6.87905104614623,20.754051809085695,0.029224667661736703,13.845776095277728,-4.748311201162011,30.021553428774816,-47.699178282203896,6.908275713807982,7,-2.2000045776367188,-9.41500473022461,-14.175003051757812,-20.520004272460938,17.30999755859375,1,0.1318585291110237,2.3093727358552703,148.8000030517578,-1.038762028116369,148.47000122070312,1.0261998840595161,149.22000122070312,0.1318585291110237
2251,2016-07-20,152.3699951171875,152.3699951171875,148.72999572753906,149.82000732421875,408500.0,0.024542723685617274,1.854915148758946,2.7717313784353075,82.18907243847961,73.04274851647627,-4.304783542345007,-11.588141355311308,-16.5150376499235,-27.553536889582617,17.32744696734332,3.649993896484375,7.001719123198399,9.760494613647467,-4.527854819000282,24.048844046295216,2.616319897323592,16.90466932997134,-7.202942469425096,100.0,22.60084049408944,7.1441747163238745,7,-4.1049957275390625,-13.064998626708984,-18.02499771118164,-24.169998168945312,14.260009765625,2,0.09581943014624894,-1.759967651860781,148.72000122070312,2.3093727358552703,148.8000030517578,-1.038762028116369,148.47000122070312,0.09581943014624894
2252,2016-07-21,153.41000366210938,153.83999633789062,151.9499969482422,152.3699951171875,415500.0,0.006825546880945943,-1.010632426465814,0.4078484406041313,81.59715836025946,74.769414947131,-4.135156941818138,-11.904317088794329,-17.126519255327622,-28.059129499291885,18.631050809941314,1.8899993896484375,7.638183627004139,9.95350303649903,-4.803152183352239,24.710158256350297,2.575175426573395,17.331830646424663,-7.2149391540766885,93.39488419952231,17.289579560815284,7.378327609925634,7,-3.2000045776367188,-13.440006256103516,-18.43000602722168,-25.210006713867188,13.539993286132812,3,0.08949869891001261,1.854915148758946,152.3699951171875,-1.759967651860781,148.72000122070312,2.3093727358552703,148.8000030517578,0.08949869891001261
2253,2016-07-22,154.24000549316406,155.83999633789062,152.75,153.25,506900.0,0.005410350115646834,-2.105515385264191,0.9519205375744594,85.84195633404893,76.82835453816318,-4.143630417392018,-12.162329497985297,-17.53562679326774,-28.39539860043945,19.27940837383994,3.089996337890625,8.368949391205632,10.024504470825207,-5.329478410595158,25.37848735224557,2.3475130301150386,17.701495911535375,-6.821751892354115,81.15438533429187,5.842652422241812,7.676991440710177,7,-2.6550064086914062,-13.270008087158203,-19.260007858276367,-26.040008544921875,12.330001831054688,4,0.08720174059406594,-1.010632426465814,153.41000366210938,1.854915148758946,152.3699951171875,-1.759967651860781,148.72000122070312,0.08720174059406594
2254,2016-07-25,151.5399932861328,154.97999572753906,151.33999633789062,153.24000549316406,225300.0,-0.01750526524164908,-2.4666560097655967,-1.7171745195049397,75.67913823481213,77.64380002443085,-1.1770480476470198,-8.354051147999883,-14.381322828467376,-25.227670200552524,20.723167298421284,3.6399993896484375,8.779099738046,6.348992538452137,-8.203399066463277,20.90138414336755,-0.9272032640055556,13.62518834090983,-2.6058259926483345,46.78215250854058,-26.39034263789901,7.276195802457706,7,0.04500579833984375,-10.569995880126953,-16.667495727539062,-23.339996337890625,15.360000610351562,0,0.10116142609369838,-2.105515385264191,154.24000549316406,-1.010632426465814,153.41000366210938,1.854915148758946,152.3699951171875,0.10116142609369838
2255,2016-07-26,151.41000366210938,152.99000549316406,150.67999267578125,152.1300048828125,242900.0,-0.0008577908788606203,-1.1192552670259677,0.42352708864395217,75.7123992727166,78.84003581732053,-1.1157991027636172,-6.632142384274232,-13.775323109625674,-24.635871474072133,20.91581160830609,2.3100128173828125,8.673795859757831,4.992502593994146,-6.965446264802665,16.950451452790958,-0.9864718354042736,10.971477023392566,-1.2327871406317854,37.6934979536914,-34.637766436304226,5.978974429398409,7,0.17499542236328125,-10.440006256103516,-16.530006408691406,-23.07000732421875,20.589996337890625,1,0.10124827594130137,-2.4666560097655967,151.5399932861328,-2.105515385264191,154.24000549316406,-1.010632426465814,153.41000366210938,0.10124827594130137
2256,2016-07-27,151.39999389648438,152.17999267578125,149.3800048828125,151.86000061035156,198500.0,-6.611033209757977e-05,4.090929267988181,0.6388971305048108,71.65470305806514,79.84481298270849,-0.8625865551524328,-5.425130938817375,-13.3173235752013,-24.196945210204206,21.65623207569335,2.79998779296875,8.274570035141778,4.045993041992176,-6.188163711330191,14.280149795314543,-1.0710853346690214,9.163071418653374,4.44000244140625,31.269221139355917,-37.191432406388174,5.117078376661188,7,0.18500518798828125,-10.429996490478516,-16.9324951171875,-23.05999755859375,22.279998779296875,2,0.09663147604097899,-1.1192552670259677,151.41000366210938,-2.4666560097655967,151.5399932861328,-2.105515385264191,154.24000549316406,0.09663147604097899
2257,2016-07-28,151.99000549316406,152.2899932861328,149.97999572753906,151.5,191500.0,0.0038970384442886807,3.2386012067251833,-1.0652137857829966,67.10133457550008,79.05868997684694,-1.138027482067713,-5.258523409169584,-13.510307773129,-24.374844398636327,22.870902110779642,2.30999755859375,7.639769378179409,3.9845046997070312,-5.640568796799641,13.609578196213704,-0.8280320485463051,8.797041447960368,3.7207910156249966,40.40253967054199,-23.40914388786532,4.8125367482533425,7,-0.3950042724609375,-11.020008087158203,-17.77000617980957,-23.650009155273438,34.16999816894531,3,0.09632211895871601,4.090929267988181,151.39999389648438,-1.1192552670259677,151.41000366210938,-2.4666560097655967,151.5399932861328,0.09632211895871601
2258,2016-07-29,153.0800018310547,153.41000366210938,150.2100067138672,151.97000122070312,141600.0,0.007171500088797966,2.6158070328192484,2.265281973032728,63.317876239710685,76.36512920301774,-1.6822304291304704,-5.661385612959975,-14.237874278338893,-25.01969258983337,24.03586989203742,3.1999969482421875,7.309186666049413,4.454000854492193,-4.771709691176142,13.679711400160528,-0.15885441834197422,9.06685612732636,2.5041788452148523,66.07148209405423,6.1557758662685345,4.612855272834174,7,-1.2800064086914062,-12.110004425048828,-18.7550048828125,-24.740005493164062,33.209991455078125,4,0.09060618598956505,3.2386012067251833,151.99000549316406,4.090929267988181,151.39999389648438,-1.1192552670259677,151.41000366210938,0.09060618598956505
2259,2016-08-01,152.9499969482422,154.4499969482422,152.5800018310547,153.1199951171875,266400.0,-0.0008492610481934948,-3.1099317537770177,-0.1531514193415355,57.002216618749664,73.34398390359358,-1.0076018141776046,-4.739486817831789,-13.716588572491958,-24.475744273338393,25.19875165978178,1.8699951171875,7.148767845160194,3.6669960021972656,-4.751433496213451,12.085425500607982,-0.5422187470080928,7.876210751402624,2.510100212158221,70.4141548814658,13.817566130173844,4.209214749205355,8,-0.6650009155273438,-11.979999542236328,-17.627498626708984,-24.610000610351562,29.050003051757812,0,0.08904877834411162,2.6158070328192484,153.0800018310547,3.2386012067251833,151.99000549316406,4.090929267988181,151.39999389648438,0.08904877834411162
2260,2016-08-02,151.5,153.22999572753906,148.7100067138672,152.92999267578125,309300.0,-0.009480202531372828,3.453193824320871,8.411812225114442,58.69053041700512,70.73303479009643,0.9814145934972487,-2.4976437968645087,-11.951792360560546,-22.653076897598822,26.585094841228624,4.519989013671875,6.626059745777496,1.6329994201660156,-5.5514576683114285,8.81745650864346,-1.9592291240727207,5.225227964404752,3.838495314848643,48.60623750584833,-5.676527182038171,3.5922285442387234,8,0.7750015258789062,-10.53000259399414,-16.185001373291016,-20.955001831054688,31.69000244140625,1,0.10165012472926982,-3.1099317537770177,152.9499969482422,2.6158070328192484,153.0800018310547,3.2386012067251833,151.99000549316406,0.10165012472926982
2261,2016-08-03,151.27999877929688,152.3300018310547,150.6199951171875,150.75,142800.0,-0.0014521532719677932,-3.3290840962645345,-0.37063041529728113,57.9230489336479,68.10257818713958,1.1516479925111867,-1.4377551009490048,-11.352773075653516,-22.09191122672263,28.046357730859526,1.7100067138671875,5.725698855857303,0.8329978942871037,-4.531042985520884,6.197038774095091,-1.84902254561689,3.5150183341910974,3.7933569915124963,44.773457105184804,-8.271759788131781,2.682020439903997,8,0.9950027465820312,-9.729999542236328,-18.19750213623047,-19.834999084472656,27.949996948242188,2,0.13696457818545893,3.453193824320871,151.5,-3.1099317537770177,152.9499969482422,2.6158070328192484,153.0800018310547,0.13696457818545893
2262,2016-08-04,152.25,152.72999572753906,149.97000122070312,151.6300048828125,661500.0,0.006411959469395878,2.4936936240897767,1.16980480221109,64.29648148404641,65.7086365371393,-0.00022798172633997638,-1.763344682016509,-12.007844097256566,-22.700307257620068,28.751813092216842,2.7599945068359375,5.211234037840228,1.3364990234375114,-2.739464624296403,5.412462671171426,-0.70148280042946,3.3744808473044827,2.5688218085316805,61.67246182637914,5.703213251042669,2.037981823866962,8,-0.404998779296875,-7.3300018310546875,-19.167503356933594,-20.80500030517578,27.289993286132812,3,0.14075528851087848,-3.3290840962645345,151.27999877929688,3.453193824320871,151.5,-3.1099317537770177,152.9499969482422,0.14075528851087848
2263,2016-08-05,172.97999572753906,174.27999877929688,155.0,156.39999389648438,1373200.0,0.1361576074058395,1.0104265696935752,26.742149045087615,85.96069934399057,66.85103221593691,-19.88335055816384,-21.48742844597004,-32.15683403243116,-42.916540283922245,30.03297331752065,22.029998779296875,5.110929760523504,20.72849502563477,10.3868529519076,31.070137099361943,15.557673988771171,25.89931606249837,-24.269989013671875,94.9159035777903,33.9919278207449,5.1708210368635905,8,-11.484992980957031,-17.48499298095703,-39.56999588012695,-41.469993591308594,3.9600067138671875,4,0.07619382737949731,2.4936936240897767,152.25,-3.3290840962645345,151.27999877929688,3.453193824320871,151.5,0.07619382737949731
2264,2016-08-08,173.72000122070312,173.89999389648438,170.27000427246094,173.6300048828125,661700.0,0.004277983069959301,15.133943709732113,0.005428005304683381,86.4643795714011,68.04569669356852,-19.161265220541594,-21.380653034030047,-32.32717095098809,-43.14156702332778,30.884540760311264,3.6299896240234375,5.0385815750989025,20.235000610351562,6.255866531686706,34.21413468901642,13.245433571019134,27.22456764968399,-24.49859466552735,97.80994238417907,31.614771435285377,6.989567039332433,8,-12.224998474121094,-18.224998474121094,-39.83000564575195,-41.730003356933594,-1.720001220703125,0,0.07235777099414187,1.0104265696935752,172.97999572753906,2.4936936240897767,152.25,-3.3290840962645345,151.27999877929688,0.07235777099414187
2265,2016-08-09,170.2100067138672,173.6699981689453,168.0,172.47999572753906,709900.0,-0.020204895706722126,1.4387120908834359,-25.22312648355375,76.12770352744099,68.5426967457214,-14.197010056168295,-17.249995072427566,-28.278805871021802,-39.151096278874405,31.11516727899484,5.720001220703125,4.752412389383267,15.769506072998041,-0.0185968745930154,31.557609020589098,7.875454599202527,23.663557546793555,-20.487428314208984,83.25794950978546,20.457375703626205,7.894051473795525,8,-8.715003967285156,-14.715003967285156,-35.98500442504883,-37.88500213623047,4.399993896484375,1,0.0692673334180196,15.133943709732113,173.72000122070312,1.0104265696935752,172.97999572753906,2.4936936240897767,152.25,0.0692673334180196
2266,2016-08-10,169.63999938964844,170.61000061035156,169.2899932861328,170.50999450683594,323100.0,-0.0033488473164622334,1.4672865210199075,0.3832596157724211,74.10154722267163,69.32049815096268,-12.032958282739571,-15.890380564108398,-27.211729262550534,-38.095536599949696,31.39841923917673,1.32000732421875,4.869822455962577,14.18099899291991,-2.78676498973374,31.14876297557356,5.697117001593085,22.664880984246736,-19.426272582397473,80.91320503646796,21.074526968663747,8.483881991326825,8,-8.144996643066406,-13.959999084472656,-35.41499710083008,-37.31499481201172,7.55999755859375,2,0.07987504775117693,1.4387120908834359,170.2100067138672,15.133943709732113,173.72000122070312,1.0104265696935752,172.97999572753906,0.07987504775117693
2267,2016-08-11,169.92999267578125,171.39999389648438,168.69000244140625,170.63999938964844,368500.0,0.0017094629048348686,1.4304902665161312,0.8161042514381928,73.67941087200725,70.4717797767734,-10.628216622866887,-15.335542125909171,-26.985876839819866,-37.892882816189456,31.72657757842654,2.709991455078125,5.075297528163986,13.435492706298817,-4.432963114421511,31.303948527019145,4.501264795938653,22.36972061665898,-19.234940429089363,77.4377262503423,19.456962160615063,8.934227910360164,8,-8.434989929199219,-12.524993896484375,-35.70499038696289,-37.60498809814453,8.980010986328125,3,0.05472843790149384,1.4672865210199075,169.63999938964844,1.4387120908834359,170.2100067138672,15.133943709732113,173.72000122070312,0.05472843790149384
2268,2016-08-12,168.86000061035156,170.38999938964844,168.58999633789062,169.50999450683594,289800.0,-0.0062966639883942355,-2.0252090065138226,0.9154757043691303,77.49207511780754,72.74843072111317,-7.916991086342648,-13.343803009579062,-25.423113991739854,-36.34439765547651,32.491442534952284,1.8000030517578125,5.541514576405291,11.346000671386719,-6.917068540351892,29.60906988312533,2.2144660655173993,20.477535277256038,-17.693249433007566,14.576296610476334,-42.96950657014867,9.131534605869307,8,-7.364997863769531,-9.709999084472656,-34.0150032043457,-35.915000915527344,10.389999389648438,4,0.06324761718096639,1.4304902665161312,169.92999267578125,1.4672865210199075,169.63999938964844,1.4387120908834359,170.2100067138672,0.06324761718096639
2269,2016-08-15,170.1300048828125,172.42999267578125,169.6699981689453,170.08999633789062,378100.0,0.007521048607547431,-5.2726799833541405,-0.06155218554861731,78.67645958853647,74.96908951794998,-7.256866963731397,-13.632846213589175,-26.13513265350784,-37.07464692165212,33.37701011400866,3.5699920654296875,6.261676772229009,11.549504852294916,-7.058897047429241,30.157906752019073,2.245303902432852,20.85370580215698,-18.500988753429453,37.56623581430021,-21.561680760908736,9.304200949862073,8,-8.0050048828125,-9.700004577636719,-33.83500289916992,-35.73500061035156,16.6199951171875,0,0.04002819821985293,-2.0252090065138226,168.86000061035156,1.4304902665161312,169.92999267578125,1.4672865210199075,169.63999938964844,0.04002819821985293
2270,2016-08-16,168.3300018310547,169.9600067138672,167.30999755859375,169.85000610351562,381200.0,-0.010580162229453127,2.0459779186726648,-37.99199084668192,74.58612261539928,76.82054214925569,-3.14969171485032,-10.844381179270187,-23.867795428143097,-34.74754025728208,34.0694149671051,2.82000732421875,7.07172117546483,8.769001770019543,-9.717925009827582,27.255928549866667,-0.47446161990401947,18.012465159943105,-16.247966048673362,19.921977445580907,-40.96474960998851,9.243463389923567,8,-6.2050018310546875,-7.525001525878906,-30.255001068115234,-32.44499969482422,22.919998168945312,1,0.02180240081401963,-5.2726799833541405,170.1300048828125,-2.0252090065138226,168.86000061035156,1.4304902665161312,169.92999267578125,0.02180240081401963
2271,2016-08-17,166.97000122070312,168.7100067138672,165.9499969482422,168.7100067138672,734900.0,-0.008079371446312544,2.1724150026746645,1.1447372383677157,71.27840486686055,77.59631141401282,0.7487266729484077,-8.78490927240506,-22.05823422308339,-32.90019659729933,34.09162382233131,2.760009765625,8.10712793237363,6.6790008544921875,-11.765313234688563,25.123314943672938,-2.5431561900981876,15.901157899082563,-14.44400617838349,15.74081705217897,-45.76505480852729,9.222157044590368,8,-2.3300018310546875,-6.165000915527344,-25.690004348754883,-29.56500244140625,20.1199951171875,2,0.045756718774588645,2.0459779186726648,168.3300018310547,-5.2726799833541405,170.1300048828125,-2.0252090065138226,168.86000061035156,0.045756718774588645
2272,2016-08-18,167.13999938964844,168.74000549316406,166.39999389648438,167.0500030517578,649800.0,0.001018135998697156,-2.3668876789321156,-0.05172186998500434,70.50758176672569,75.87929834987227,3.2553277505369635,-8.299046640729728,-21.714879469348432,-32.62577501876922,33.87824085753839,2.3400115966796875,9.365876843954993,6.162499237060558,-12.225428515416155,24.55042698953727,-3.031464639177784,15.3564631132989,-14.178924272589256,18.364247314992948,-40.805826261987264,9.193963876238355,8,2.7849960327148438,-6.334999084472656,-25.1825008392334,-29.735000610351562,19.71000671386716,3,0.06018904867374797,2.1724150026746645,166.97000122070312,2.0459779186726648,168.3300018310547,-5.2726799833541405,170.1300048828125,0.06018904867374797
2273,2016-08-19,167.69000244140625,168.02000427246094,165.77999877929688,166.66000366210938,171800.0,0.0032906728118120565,1.650890245223735,11.444896575110207,71.23920286671776,74.1876120493519,2.096494952277112,-8.210712296673705,-21.74938394985338,-32.71406798021536,33.281965265077574,2.2400054931640625,10.822758583311753,6.040002441406244,-12.294142839951462,24.37414772276395,-3.127070199272623,15.207075082085112,-14.302548851102301,28.72188594216799,-27.82685752080243,9.16707264067886,8,2.0349960327148438,-6.885002136230469,-25.73250389099121,-30.230003356933594,19.80999755859375,4,0.06690918395462231,-2.3668876789321156,167.13999938964844,2.1724150026746645,166.97000122070312,2.0459779186726648,168.3300018310547,0.06690918395462231
2274,2016-08-22,166.8699951171875,166.8800048828125,164.5399932861328,166.7899932861328,429900.0,-0.00489001915606313,45.79023646071701,0.07767177268821665,72.55648930586185,73.79081046917645,2.0591903738236965,-6.517488274753134,-20.31058350453617,-31.435145882290414,33.010224503895415,3.1500091552734375,12.248820445011773,4.453495025634766,-13.37584130024996,22.28283135151949,-4.461173137307583,13.368163188577114,-13.0646906231037,42.988857170205456,-13.9629129348316,8.914668162942357,8,1.6149978637695312,-6.05499267578125,-24.91249656677246,-29.409996032714844,20.610000610351534,0,0.07418952025568415,1.650890245223735,167.69000244140625,-2.3668876789321156,167.13999938964844,2.1724150026746645,166.97000122070312,0.07418952025568415
2275,2016-08-23,166.74000549316406,168.3800048828125,166.0800018310547,168.3800048828125,658700.0,-0.0007789874023317322,1.8048828143172155,-20.499523173755485,72.74868843102537,73.64049282566019,1.8385388701443617,-5.460067436825909,-19.520894248136813,-30.88656744464177,33.03402595528808,2.3000030517578125,10.898484169160298,3.5570053100585994,-13.584843439659977,20.698854059777176,-5.013919064800689,12.127929684917888,-12.525207113376013,52.381090782264984,-5.858708544726632,8.570924374859283,8,1.7449874877929688,-5.720008850097656,-24.69000816345215,-28.845008850097656,17.00000000000003,1,0.12000715993533007,45.79023646071701,166.8699951171875,1.650890245223735,167.69000244140625,-2.3668876789321156,167.13999938964844,0.12000715993533007
2276,2016-08-24,166.02999877929688,167.1999969482422,164.9499969482422,167.0,375400.0,-0.004258166549576448,2.284683239775461,0.5914643790880079,70.4329749116918,73.27977771895847,2.215610191225892,-3.792250551504452,-18.18033147630308,-29.725756972201964,33.377896611045834,2.25,9.331782442657811,2.1154983520507926,-14.134641468330244,18.36563817243183,-6.009571558139726,10.240568262241311,-11.413896391518648,35.476218156452994,-21.406969107694756,8.125069910190524,8,2.4549942016601562,-4.534996032714844,-23.117502212524414,-28.13500213623047,18.94000244140625,2,0.15190026745846086,1.8048828143172155,166.74000549316406,45.79023646071701,166.8699951171875,1.650890245223735,167.69000244140625,0.15190026745846086
2277,2016-08-25,166.6300048828125,167.52999877929688,165.1699981689453,165.50999450683594,294500.0,0.0036138415221771414,-1.6222184546263723,-1.154648419065597,26.637286879585915,67.6292456924894,1.2273416040072505,-3.4142806134865964,-18.108853754685327,-29.843262228420258,33.73911741136203,2.3600006103515625,8.407571958180938,1.983504486083973,-13.294841840613941,17.261850812781887,-5.655668677264998,9.622677649432944,-11.62062456720389,54.427220961698175,2.257637353452729,7.639173163348959,8,1.8549880981445312,-5.135002136230469,-22.845006942749023,-28.665008544921875,19.569992065429688,3,0.12278695826401265,2.284683239775461,166.02999877929688,1.8048828143172155,166.74000549316406,45.79023646071701,166.8699951171875,0.12278695826401265
2278,2016-08-26,166.9499969482422,167.89999389648438,166.0399932861328,166.91000366210938,341400.0,0.0019203748187772707,-1.08987184432729,0.03570796038201114,24.29762637164019,61.587153112834265,0.6793657642629682,-2.78466024406913,-17.793959080605475,-29.71119775016379,33.92095522552178,1.8600006103515625,7.583642052836353,1.6099967956542969,-12.685278351923529,15.905271943232123,-5.53764077813463,8.757634369443224,-11.555204263359826,62.760322499890734,15.687959955898677,7.147637573788916,8,0.3000030517578125,-5.454994201660156,-21.85999870300293,-26.979999542236328,17.639999389648438,4,0.11919742149766432,-1.6222184546263723,166.6300048828125,2.284683239775461,166.02999877929688,1.8048828143172155,166.74000549316406,0.11919742149766432
2279,2016-08-29,166.57000732421875,168.39999389648438,166.11000061035156,167.00999450683594,446200.0,-0.002276068469418635,-2.3676356741352422,-11.001526135062953,31.872500877684914,56.84119514197712,0.5601718140997889,-1.4039573125319862,-16.714958976827234,-28.855056504256765,33.943011591611004,2.2899932861328125,6.713107580446689,0.5490066528320199,-12.504819073509225,13.602832379173265,-5.9779062103386025,7.075919516002642,-10.797510517448103,46.956864028589244,4.277425207984628,6.526912863170618,8,0.0699920654296875,-5.075004577636719,-20.292509078979492,-25.60000991821289,19.91999816894534,0,0.12565282917375553,-1.08987184432729,166.9499969482422,-1.6222184546263723,166.6300048828125,2.284683239775461,166.02999877929688,0.12565282917375553
2280,2016-08-30,166.89999389648438,167.64999389648438,166.19000244140625,167.5500030517578,298500.0,0.0019810683661873885,2.4353110133740237,1.4773365701404544,36.02034095704016,52.9236324853304,0.006712479319332942,-0.5492183999544409,-16.370887210904527,-28.698146826330117,35.27290784440835,1.459991455078125,5.7798966340697575,0.1089935302734375,-11.012028923059376,11.23001598360625,-5.451517696392983,5.669504756939858,-10.757347050263206,56.52170067094503,17.906983426312586,5.560511226666407,8,-0.2599945068359375,-5.404991149902344,-20.622495651245117,-25.929996490478516,19.389999389648438,1,0.1233073851627513,-2.3676356741352422,166.57000732421875,-1.08987184432729,166.9499969482422,-1.6222184546263723,166.6300048828125,0.1233073851627513
2281,2016-08-31,172.0,173.1699981689453,166.7100067138672,167.4199981689453,779900.0,0.030557257579522545,-1.1533359612425773,-7.0460574191882435,57.08422108033588,51.43214796462042,-4.810644350136215,-4.2344454221674255,-20.747531075686254,-33.27442193498828,37.00453469153009,6.459991455078125,4.738965461299443,4.172999572753895,-4.442079024340472,12.788078169848262,-0.13453972579330298,8.480538871301093,-15.494606115117307,85.3750228881836,49.53667306182146,4.307539298547186,8,-3.1450042724609375,-10.504997253417969,-25.722501754760742,-31.03000259399414,17.830001831054688,2,0.06825584589048894,2.4353110133740237,166.89999389648438,-2.3676356741352422,166.57000732421875,-1.08987184432729,166.9499969482422,0.06825584589048894
2282,2016-09-01,173.67999267578125,173.82000732421875,171.16000366210938,172.64999389648438,427800.0,0.009767399277798017,3.0609872574370445,0.22489047325548467,65.83441692223323,50.83161619301103,-6.107665435473933,-4.455051572467312,-21.69035793852379,-34.45168331018141,39.07291055509096,2.660003662109375,3.9475061969256444,4.781492614746099,-0.2697260606944667,9.832711290186666,2.2558832770258164,7.3071019524663825,-16.81910669301027,98.2003291028515,57.207464253279014,2.5256093377202777,9,-4.499992370605469,-12.184989929199219,-27.402494430541992,-32.70999526977539,15.510009765625,3,0.06500465811279477,-1.1533359612425773,172.0,2.4353110133740237,166.89999389648438,-2.3676356741352422,166.57000732421875,0.06500465811279477
2283,2016-09-02,186.16000366210938,188.1300048828125,176.9199981689453,178.1699981689453,1557600.0,0.07185635371153709,-1.1372737547510956,7.757296080116145,80.3253939112623,51.6948278158333,-17.53631264032228,-16.75611647463225,-33.356481629304284,-46.437191729677636,38.69125648102559,14.45001220703125,3.6870486553764295,16.60250320434571,7.497147727077305,25.707858681614113,12.049825465711507,21.15518094297991,-28.950735423407878,91.05358383982293,47.57722198758935,4.552677738634205,9,-9.620002746582031,-17.73999786376953,-39.87750434875488,-45.190006256103516,-1.69000244140625,4,0.0002148328606901284,3.0609872574370445,173.67999267578125,-1.1533359612425773,172.0,2.4353110133740237,166.89999389648438,0.0002148328606901284
2284,2016-09-06,186.2899932861328,188.5800018310547,185.42999267578125,187.6999969482422,464800.0,0.0006982682717355804,-1.0127822627822627,-0.17647092524726288,86.2681876167058,53.19699439202002,-16.340228934679942,-16.755154793080663,-32.42766032808399,-46.08622285115666,38.30085710503207,3.1500091552734375,3.516672903801549,16.103993225097668,4.419002529707342,27.788983920487993,10.26149787740249,21.946488572792845,-27.843895581666885,89.77218129813521,41.526994567431245,5.842495347695169,9,-9.524993896484375,-17.644989013671875,-39.90499687194824,-45.31999588012695,-3.079986572265625,1,-0.009125540874496019,-1.1372737547510956,186.16000366210938,3.0609872574370445,173.67999267578125,-1.1533359612425773,172.0,-0.009125540874496019
2285,2016-09-07,182.0,187.2100067138672,181.8800048828125,186.30999755859372,529800.0,-0.023028576095032505,-1.3428642333024803,3.056727918100536,77.13978696085833,53.942195730816294,-10.792960849655088,-12.16004843421129,-26.940850483046034,-41.34778873495674,38.1269563361461,5.3300018310546875,3.1984803647483204,11.224500274658197,-1.599655444124835,24.04865599344123,4.8124224152666955,17.6365781340497,-21.745868047938757,69.91310790973381,16.83110284704391,6.412077859391513,9,-5.125,-13.354995727539062,-35.37250328063965,-41.03000259399414,-13.539993286132812,2,0.02467035985254995,-1.0127822627822627,186.2899932861328,-1.1372737547510956,186.16000366210938,3.0609872574370445,173.67999267578125,0.02467035985254995
2286,2016-09-08,183.19000244140625,183.5,181.2100067138672,182.22000122070312,665500.0,0.006538474952781703,1.880501333947525,-0.2250584153508476,77.95196161436102,59.643826256902415,-10.384919003691493,-12.946651173381952,-27.082190261069968,-42.12194736667851,37.87826852370649,2.2899932861328125,2.9709026548199517,11.737002563476551,-2.2165330727001447,25.690538199653247,4.760234745388203,18.7137703815649,-21.23631829660539,69.05855363832812,11.106421901788067,6.976767818088352,9,-5.8800048828125,-13.915000915527344,-36.56750297546387,-42.22000503540039,-16.150009155273438,3,0.01692227088494147,-1.3428642333024803,182.0,-1.0127822627822627,186.2899932861328,-1.1372737547510956,186.16000366210938,0.01692227088494147
2287,2016-09-09,179.22999572753906,183.17999267578125,178.6999969482422,181.8600006103516,488600.0,-0.021616936847488777,-1.4281803595944225,-2.711341827906274,67.96388624309091,64.49563290928583,-4.972562309669286,-8.700254457359733,-22.300692154569134,-37.72450537189849,37.29184425005575,4.4900054931640625,2.6973385959317113,7.311995697021473,-7.041937233541006,21.665928627583952,0.1350292317402193,14.488962162302727,-15.678732521562978,19.81129359418962,-40.10997197068026,7.176966465281245,9,-1.8849945068359375,-9.954994201660156,-32.317495346069336,-38.2599983215332,-11.339996337890625,4,0.05914192019303233,1.880501333947525,183.19000244140625,-1.3428642333024803,182.0,-1.0127822627822627,186.2899932861328,0.05914192019303233
2288,2016-09-12,179.5399932861328,179.89999389648438,175.44000244140625,178.0,279100.0,0.0017296075767641028,2.9469046863501025,-0.585547690879548,70.04114229111828,68.73659306633398,-3.69771263878863,-8.610578004011074,-21.82378531847914,-37.620682711496954,36.41614251804734,4.459991455078125,2.6408744466478993,7.087993621826172,-7.578175208719472,21.754162452371816,-0.24509079344664997,14.421078037098994,-14.487005762652018,31.202367086534988,-29.58590916414226,7.333084415272827,9,-2.1549911499023438,-7.749992370605469,-31.157493591308594,-38.56999588012695,-12.029998779296875,0,0.05374852131076002,-1.4281803595944225,179.22999572753906,1.880501333947525,183.19000244140625,-1.3428642333024803,182.0,0.05374852131076002
2289,2016-09-13,176.94000244140625,178.75999450683594,175.3300018310547,178.75999450683594,170900.0,-0.014481402149675637,2.769239153217355,-1.1818181818181819,64.9647968515289,71.95264372127717,0.5900004098937188,-5.770075043510047,-18.42315330405097,-34.57100553247403,35.2562920560246,4.209991455078125,3.806544323848499,4.147502899169922,-10.607621952633025,18.90262775097287,-3.2300595267315373,11.525065325071381,-10.475394059471029,13.552188119727498,-46.30433635286658,7.377562425901467,9,0.7050018310546875,-0.3800048828125,-18.44499969482422,-26.750003814697266,-7.510009765625,1,0.04255679142872415,2.9469046863501025,179.5399932861328,-1.4281803595944225,179.22999572753906,1.880501333947525,183.19000244140625,0.04255679142872415
2290,2016-09-14,172.0,178.5399932861328,172.0,176.5399932861328,673300.0,-0.02791908202353577,-1.8810585716542367,2.4945126807797107,57.79170759180175,72.03125333366229,7.073356657780607,-0.5702659844043296,-12.723728160436252,-29.20388063498436,34.447453227365486,6.5399932861328125,4.957216353677666,-0.9759994506835881,-15.588040952112465,13.636042050745289,-8.282020201398012,6.330021300030836,-4.208468011117617,0.0,-60.34046339382128,7.306020750714437,9,7.870002746582031,4.55999755859375,-13.504997253417969,-21.810001373291016,-0.9499969482421875,2,0.06517445763876273,2.769239153217355,176.94000244140625,2.9469046863501025,179.5399932861328,-1.4281803595944225,179.22999572753906,0.06517445763876273
2291,2016-09-15,174.61000061035156,175.5500030517578,171.64999389648438,173.1199951171875,355300.0,0.015174422153206857,1.314538366454312,-0.32819552789102385,59.89583747254872,71.3714111725862,5.445133011232031,-2.717897865104675,-14.523806201259617,-31.338344909471402,33.9489096245549,3.9000091552734375,6.11001731320124,1.2520011901855526,-13.096006634156822,15.600009014527927,-5.922002721985649,8.426005102356754,-5.571160430938846,25.672220531212364,-33.953220404473285,7.174003912171188,9,5.504997253417969,1.9499969482421875,-16.11499786376953,-24.420001983642578,-0.6800079345703125,3,-0.0352213153598705,-1.8810585716542367,172.0,2.769239153217355,176.94000244140625,2.9469046863501025,179.5399932861328,-0.0352213153598705
2292,2016-09-16,177.1999969482422,177.35000610351562,174.02999877929688,174.61000061035156,370300.0,0.014833035501043756,1.297571277719113,1.7382461673954674,62.033350817003296,69.33896193989078,3.807341262261474,-4.759609047783783,-16.36153617846651,-33.45287540624315,33.52281690482649,3.32000732421875,7.363358332628451,3.3389976501464957,-10.794929830154075,17.472925130447067,-3.727966090003804,10.405961390296795,-6.9886870697309575,67.27276426373106,7.71158100666122,7.066963740150291,9,2.9150009155273438,-0.6399993896484375,-18.61249542236328,-27.009998321533203,-4.3799896240234375,4,-0.05733636476910875,1.314538366454312,174.61000061035156,-1.8810585716542367,172.0,2.769239153217355,176.94000244140625,-0.05733636476910875
2293,2016-09-19,178.91000366210938,180.2899932861328,177.0,178.72999572753906,380400.0,0.009650150921654221,1.2381004281821721,0.06950123130942983,64.04827087835349,66.87008230229608,1.073679654923069,-5.887813818652518,-17.390281239497,-34.6734440564089,33.41596987352368,3.2899932861328125,8.080171102638303,4.48800430297851,-9.504583020919341,18.48059162687636,-2.5082893589704156,11.484297964927435,-7.596572266445548,84.02789674178914,21.927518608918547,6.99629366194892,9,0.5199966430664062,-2.350006103515625,-19.460002899169922,-28.72000503540039,-7.8700103759765625,0,-0.06159523809117684,1.297571277719113,177.1999969482422,1.314538366454312,174.61000061035156,-1.8810585716542367,172.0,-0.06159523809117684
2294,2016-09-20,179.25,180.97999572753903,178.16000366210938,180.11000061035156,269900.0,0.0019003763396749918,1.1692323041439752,-4.777570568788675,64.05646273909377,65.41637961098891,-0.4134354014788926,-5.536643073816606,-17.12225237365439,-34.48448339857768,33.706440845869814,2.819992065429659,8.579874402793479,4.209000396728527,-9.468703097439459,17.886703890896513,-2.629851350355466,11.04785214381252,-6.900574378212724,81.45771288296226,17.88118833965582,6.838851747083994,9,-1.6750030517578125,-2.69000244140625,-18.92749786376953,-29.060001373291016,-8.600006103515625,1,-0.06549514919477861,1.2381004281821721,178.91000366210938,1.297571277719113,177.1999969482422,1.314538366454312,174.61000061035156,-0.06549514919477861
2295,2016-09-21,186.75,187.42999267578125,179.25,180.5,555400.0,0.04184100418410042,1.1498051041850468,-7.26743670268448,65.91841601010711,64.07931898829402,-8.01125971101871,-12.080030454685698,-23.98062818873379,-41.42299033653674,34.065425856261086,8.17999267578125,7.631371209856411,10.70850067138673,-3.3350568642510154,24.752058207024476,3.6867219035678715,17.73027943920559,-13.426739805656666,95.69079386322012,33.431121578567016,7.02177876781887,9,-7.2100067138671875,-10.19000244140625,-25.47249984741211,-36.560001373291016,-17.30999755859375,2,-0.09274434979501334,1.1692323041439752,179.25,1.2381004281821721,178.91000366210938,1.297571277719113,177.1999969482422,-0.09274434979501334
2296,2016-09-22,191.25,191.72999572753903,187.5800018310547,188.3500061035156,495700.0,0.024096385542168752,1.1502640650200986,0.46399902343750454,67.8738652147376,64.06931665181033,-12.569535663474426,-15.382398363321613,-27.714489255249646,-45.3545383185847,34.94835016657384,4.979995727539034,6.600936227714527,13.947500610351568,-0.8213719943327931,28.71637321503593,6.563064308009388,21.33193691269375,-17.011335307453976,97.28815926385398,37.93994673230211,7.384436302342181,9,-9.560005187988281,-13.115005493164062,-29.78499984741211,-41.060001373291016,-23.089996337890625,3,-0.1056208990757761,1.1498051041850468,186.75,1.1692323041439752,179.25,1.2381004281821721,178.91000366210938,-0.1056208990757761
2297,2016-09-23,187.08999633789062,191.75999450683597,186.6300048828125,191.44000244140625,283400.0,-0.021751653135212434,1.056112089632553,-1.5000052616624602,51.138859884432286,61.96906305106744,-8.02081431427419,-10.130381364377683,-22.81927814608389,-40.6267782748896,35.735891083233675,5.129989624023466,5.930920054646407,8.764497375488276,-5.723468487762659,23.25246323873921,1.5205144438628224,16.00848030711373,-11.45202516254517,68.3604342346979,12.484782071172333,7.24398293162546,9,-5.385002136230469,-8.94000244140625,-24.367496490478516,-36.89999771118164,-19.080001831054688,4,-0.07034049879578796,1.1502640650200986,191.25,1.1498051041850468,186.75,1.1692323041439752,179.25,-0.07034049879578796
2298,2016-09-26,186.8500061035156,188.02999877929688,184.58999633789062,186.8999938964844,260800.0,-0.0012827528947170208,1.9783602399133353,0.011491430535788738,50.68394356706169,60.382301575015525,-7.414573903160658,-8.772881576521996,-21.807532346419038,-39.79901547798363,36.319277274533825,3.44000244140625,5.069248337981946,7.529506683349581,-6.391285363578788,21.45029873027795,0.5691106598854105,14.489902706813751,-9.599832595021098,63.897119789428224,11.800672279838906,6.960396023464178,9,-5.14501190185544,-8.700012207031222,-21.485008239746065,-36.66000747680661,-17.060012817382784,0,-0.07508695917047059,1.056112089632553,187.08999633789062,1.1502640650200986,191.25,1.1498051041850468,186.75,-0.07508695917047059
2299,2016-09-27,187.5,188.3699951171875,186.3999938964844,186.42999267578125,220600.0,0.003478693472047878,-2.4867127579130557,-21.405372405348064,57.37265656831766,60.335740350183954,-7.162296212646339,-8.194596745739261,-21.672944336813828,-39.8597928097297,36.855506165577175,1.9700012207030966,4.783374483444504,7.133000946044916,-5.86838436186045,20.134386253950282,0.6323082920922332,13.6336935999976,-8.798844391671366,65.9472711638032,15.439250618090071,6.500692653952684,9,-5.795005798339844,-9.350006103515625,-22.235000610351562,-37.310001373291016,-20.889999389648438,1,-0.08778670247395837,1.9783602399133353,186.8500061035156,1.056112089632553,187.08999633789062,1.1502640650200986,191.25,-0.08778670247395837
2300,2016-09-28,187.47999572753903,188.4199981689453,184.3600006103516,187.50999450683597,184900.0,-0.00010668945312519718,3.38917206908494,-0.02803605042501462,55.93688696118568,59.8958569600325,-5.26969802605322,-6.907909459612256,-20.849835137652434,-39.29500299629893,37.240462974572715,4.059997558593722,4.4128726623949035,6.083996582031233,-5.622760482885894,17.79075364694836,0.23061804957265508,11.93737511448981,-7.472956229359653,42.162130953509376,-5.75154405038505,5.853378532458569,9,-4.584999084472628,-9.124999999999972,-22.829998016357393,-37.28999710083005,-21.599990844726534,2,-0.08976958723379413,-2.4867127579130557,187.5,1.9783602399133353,186.8500061035156,1.056112089632553,187.08999633789062,-0.08976958723379413
2301,2016-09-29,183.7400054931641,187.6100006103516,183.66000366210938,186.6199951171875,228700.0,-0.019948742903803995,-1.5986879420164921,96.00356052881001,56.27960615213083,59.2565519972689,-0.10998678676210716,-2.364521361844851,-16.451308921260733,-35.01398995479201,36.64004803130246,3.949996948242216,4.318580530123796,1.757006072998081,-9.113494269015689,12.627506415011851,-3.678244098008804,7.192256244004966,-2.557670494119037,0.9876780429548291,-48.39545111855,5.43525017100689,9,0.6399917602538778,-5.385009765625028,-18.987510681152372,-33.55000686645511,-16.850006103515653,3,-0.07782737903689607,3.38917206908494,187.47999572753903,-2.4867127579130557,187.5,1.9783602399133353,186.8500061035156,-0.07782737903689607
2302,2016-09-30,184.97000122070312,185.67999267578125,183.25,185.30999755859372,183200.0,0.006694218410616015,3.5000423860521632,0.11805470931371419,57.37172436051207,58.51471349528652,-0.13622446559261903,-2.851529585934827,-17.028426136996472,-35.71650405381328,35.874108962653956,2.42999267578125,4.9515752512648135,2.422501373291027,-7.7848848906286605,12.629887637210715,-2.6811917586688025,7.5261945052508565,-2.7299002708789715,33.26889419486986,-17.653316614169817,5.103693131959839,9,-0.01000213623046875,-6.5050048828125,-19.980003356933594,-34.78000259399414,-15.710006713867188,4,-0.09087958829894982,-1.5986879420164921,183.7400054931641,3.38917206908494,187.47999572753903,-2.4867127579130557,187.5,-0.09087958829894982
2303,2016-10-03,186.1999969482422,189.3500061035156,184.0,185.4499969482422,266600.0,0.006649703840740484,-1.931515095775174,-2.2059061125574053,63.05696661438398,58.403658370318766,-0.24963897453972095,-4.298775971802513,-17.604547287854018,-36.419444041492284,33.74742760108758,5.350006103515597,5.387400245849136,3.6504974365234375,-6.559883858550592,13.860878731597467,-1.4546932110135913,8.755688084060466,-3.007906642716847,48.36055732045949,-6.987620937530025,5.105190647537021,10,-0.6949996948242188,-7.3000030517578125,-21.209999084472656,-36.0099983215332,-11.529998779296875,0,-0.09769066992231212,3.5000423860521632,184.97000122070312,-1.5986879420164921,183.7400054931641,3.38917206908494,187.47999572753903,-0.09769066992231212
2304,2016-10-04,184.58999633789062,187.63999938964844,182.91000366210938,186.0800018310547,220300.0,-0.00864661996100402,1.0520586122778621,-1.9866739908854167,69.59229128970827,58.8118667347189,2.455747117731704,-2.9752053115882973,-15.258856190778573,-34.25861618765194,31.371727214812427,4.7299957275390625,5.520480939195437,2.1254966735839957,-7.981554471623866,12.232547818791858,-2.928028899019921,7.1790222461879125,7.169998168945341,26.086832902106966,-34.76455046762342,5.053525572603931,10,2.7450027465820312,-5.654998779296875,-20.21749496459961,-34.39999771118164,-11.75,1,-0.0801777092224788,-1.931515095775174,186.1999969482422,3.5000423860521632,184.97000122070312,-1.5986879420164921,183.7400054931641,-0.0801777092224788
2305,2016-10-05,186.4900054931641,186.8000030517578,184.22999572753903,185.41000366210938,185200.0,0.01029313176752833,2.0235434562117183,-0.7248307714364906,68.9051740046816,58.92645660026823,0.575499182128425,-4.76593946200083,-16.381737647566837,-35.584291653097665,29.906459011007016,2.5700073242187784,5.49351088730748,3.801005554199236,-6.460883297478233,14.062894405876705,-1.3299388716395129,8.931949980037984,5.092989196777353,55.59006947011338,-9.31008003967014,5.130944425838736,10,0.8449935913085653,-7.515007019042997,-22.422504425048857,-36.30000686645511,-23.68000793457034,2,-0.10660091317087361,1.0520586122778621,184.58999633789062,-1.931515095775174,186.1999969482422,3.5000423860521632,184.97000122070312,-0.10660091317087361
2306,2016-10-06,186.2899932861328,188.1100006103516,185.57000732421875,186.7400054931641,222300.0,-0.0010725089878267369,-1.6878461513620298,-0.4166772630300101,65.656212056704,60.53949573052064,-0.0022976817366497926,-4.555330003391134,-15.390576517662225,-34.823959603179816,28.62046622412325,2.539993286132841,5.483703120657282,3.4459938049316463,-6.940646153631434,13.832633763494727,-1.7473261743498938,8.639313784213186,5.119541583251987,52.48429103522811,-11.615249998358664,5.193319979281538,10,-0.1599884033203125,-7.05499267578125,-22.222492218017578,-36.09999465942383,-30.329986572265625,3,-0.10956030457294352,2.0235434562117183,186.4900054931641,1.0520586122778621,184.58999633789062,-1.931515095775174,186.1999969482422,-0.10956030457294352
2307,2016-10-07,189.8300018310547,190.22000122070312,186.0399932861328,187.0800018310547,318700.0,0.019002676861363144,1.3682772691512999,-6.110945341109067,67.69280290500436,62.42936899029205,-3.4785716072989317,-7.652861558278204,-18.101009901485185,-37.8105865490902,28.061304014024387,4.1800079345703125,4.865071076752088,6.456002044677746,-4.231581257235433,17.143585346590925,1.112210393721142,11.79979369563435,1.4095424141846138,94.66484924895839,31.719358062221666,5.34379165095659,10,-3.2649993896484375,-8.370002746582031,-24.65500259399414,-39.6400032043457,-36.33000183105469,4,-0.12084497824438967,-1.6878461513620298,186.2899932861328,2.0235434562117183,186.4900054931641,1.0520586122778621,184.58999633789062,-0.12084497824438967
2308,2016-10-10,189.19000244140625,193.5800018310547,188.75,191.6100006103516,381300.0,-0.003371434354291547,-1.9272711299354046,-0.8799993341619422,65.9499378581481,63.38240024471765,-2.7622132683556515,-6.590750774149058,-16.656907372762873,-36.64277260166324,28.45295613142657,4.8300018310546875,3.6747402472478257,5.333502197265631,-5.495661372246019,16.16266576677728,-0.08107958749019417,10.748083982021456,-6.279998779296875,58.85660596994862,-1.6750380797144473,5.4145817847558195,10,-0.9449996948242188,-6.575004577636719,-23.852500915527344,-39.000003814697266,-33.47999572753906,0,-0.10534387482099006,1.3682772691512999,189.8300018310547,-1.6878461513620298,186.2899932861328,2.0235434562117183,186.4900054931641,-0.10534387482099006
2309,2016-10-11,184.47000122070312,186.22999572753903,182.25,185.4499969482422,462000.0,-0.024948470636892872,2.133863187173019,0.40495721861068773,45.98308952251505,62.276422751532024,1.657038129335092,-1.3467445925957975,-11.166879887575249,-31.405708139587176,28.305901525045996,6.94000244140625,3.6708799289032754,0.23700103759765057,-10.09169806716642,10.56570014236172,-4.92734851478437,5.401350589979671,9.110000610351562,19.59400584224327,-34.98286794990235,5.16434955238203,10,3.4449996948242188,-1.8550033569335938,-11.989997863769531,-27.354999542236328,-27.529998779296875,1,-0.05312518559607382,-1.9272711299354046,189.19000244140625,1.3682772691512999,189.8300018310547,-1.6878461513620298,186.2899932861328,-0.05312518559607382
2310,2016-10-12,183.2100067138672,184.30999755859372,182.1199951171875,184.0500030517578,301400.0,-0.006830349100114486,2.2206265146756157,0.8571428571428571,34.009559504119736,59.80197312397524,2.5117777482070096,0.8391601560169306,-9.088879201808737,-29.664258979590784,28.933667133550966,2.350006103515625,3.6674472783143415,-1.583493804931635,-10.190181893628761,7.023194283765491,-5.886837849280198,2.719850239416928,10.3699951171875,9.51143942490643,-38.02431696364952,4.303344044348564,10,4.639991760253906,-0.5950088500976562,-10.5050048828125,-25.870006561279297,-25.94000244140625,2,-0.056601768440367906,2.133863187173019,184.47000122070312,-1.9272711299354046,189.19000244140625,1.3682772691512999,189.8300018310547,-0.056601768440367906
2311,2016-10-13,168.4600067138672,174.3699951171875,166.63999938964844,171.11000061035156,2131200.0,-0.08050870290636569,-1.4578649368544134,3.1547683923705723,23.929482435308188,56.08616846561925,16.613453963504696,15.92107620869399,6.331688585808934,-14.48382854398875,29.540301574896056,16.57000732421875,2.9071699909579536,-16.025994110107433,-26.418753305671203,-5.633234914543664,-21.222373707889318,-10.829614512325549,24.661594848632802,6.755780101272133,-36.570031167560465,5.196379597781883,10,11.649993896484375,11.649993896484375,4.299995422363281,-11.120006561279297,-10.830001831054688,3,-0.03353917208889878,2.2206265146756157,183.2100067138672,2.133863187173019,184.47000122070312,-1.9272711299354046,189.19000244140625,-0.03353917208889878
2312,2016-10-14,167.0399932861328,170.0,166.0,168.2100067138672,3332400.0,-0.008429380097000116,-1.4615384615384615,0.441515517936316,23.164450470971786,51.653666671906784,17.011575216955293,17.43479131152432,8.388323953396082,-12.678467447605897,29.912497305585404,4.0,2.100588736851705,-16.938007354736328,-29.580133261678753,-4.295881447793903,-23.259070308207527,-10.61694440126513,24.49271214599608,3.7708238473058944,-35.426370911484454,6.321062953471208,10,12.750007629394531,12.750007629394531,6.252506256103516,-9.699993133544922,-6.4099884033203125,4,-0.06633133990424711,-1.4578649368544134,168.4600067138672,2.2206265146756157,183.2100067138672,2.133863187173019,184.47000122070312,-0.06633133990424711
2313,2016-10-17,167.88999938964844,169.49000549316406,166.85000610351562,167.47000122070312,843300.0,0.005088638276341317,-2.180744376729265,-0.35896867419598844,23.57857159597917,46.54103115038133,14.853122594591525,16.566222330740686,7.529650733577114,-13.125010037311426,29.849789800415095,2.6399993896484375,1.503529248061227,-15.537001037597662,-29.946267548368382,-1.1277345268269414,-22.741634292983036,-8.332367782212287,21.60008960791015,9.342559509667057,-25.377443655691103,7.204633255385362,10,11.900001525878906,11.900001525878906,5.420001983642578,-9.96999740600586,-2.94000244140625,0,-0.08571087880137118,-1.4615384615384615,167.0399932861328,-1.4578649368544134,168.4600067138672,2.2206265146756157,183.2100067138672,-0.08571087880137118
2314,2016-10-18,167.50999450683594,170.97999572753906,167.1999969482422,170.91000366210938,709500.0,-0.0022634158329499776,1.1355965809902715,-8.095295186194368,23.352035888055084,41.47957135964505,14.031055025560391,16.88742623466186,7.872537874282898,-12.355462630571253,29.58145611417462,3.779998779296875,0.675184210272846,-15.330005645751953,-31.325007661182156,0.6649963696782493,-23.327506653467054,-7.332504638036852,20.100887370917974,8.246830738255493,-24.477101268011896,7.997501007715094,10,12.280006408691406,12.280006408691406,7.077507019042969,-6.219993591308594,-0.7599945068359375,1,-0.07044348504522935,-2.180744376729265,167.88999938964844,-1.4615384615384615,167.0399932861328,-1.4578649368544134,168.4600067138672,-0.07044348504522935
2315,2016-10-19,169.42999267578125,170.19000244140625,166.10000610351562,168.6199951171875,781500.0,0.011461991713377806,2.510700720366732,-0.23823393455792266,29.929878130990858,37.509978701232484,10.545583459745131,14.33846666074973,6.050122148236937,-13.871916684619293,28.50043315768068,4.089996337890625,-0.5325836123651584,-12.544007110595714,-29.494594705039816,4.406580483848387,-21.01930090781775,-4.068713313373678,16.452018651752354,40.97962576749749,4.066068540774658,8.475293797222045,10,10.360008239746094,10.360008239746094,7.672508239746094,-6.7849884033203125,-6.239990234375,2,-0.07371770509531728,1.1355965809902715,167.50999450683594,-2.180744376729265,167.88999938964844,-1.4615384615384615,167.0399932861328,-0.07371770509531728
2316,2016-10-20,171.0500030517578,171.8800048828125,167.89999389648438,168.2100067138672,813700.0,0.00956153246772895,-1.3005697754414436,3.5061788862934216,30.688155954411727,33.39835126227774,7.3045954102025235,11.728875410006822,4.566906666994186,-15.097539126785136,26.775038171249587,3.980010986328125,-1.8934917047837132,-9.91399688720702,-26.94442800883084,7.116434234416801,-18.429212448018916,-1.3987813263951239,13.241447369573109,85.88433432290478,46.50586392916648,8.515215560811907,10,8.739997863769531,8.739997863769531,7.164997100830078,-8.404998779296875,-9.19000244140625,3,-0.08056123082983635,2.510700720366732,169.42999267578125,1.1355965809902715,167.50999450683594,-2.180744376729265,167.88999938964844,-0.08056123082983635
2317,2016-10-21,173.92999267578125,174.11000061035156,169.00999450683594,169.6699981689453,613100.0,0.016837121149609002,1.2077898915703638,1.5,33.722487960794425,29.817523495905117,2.1590495305788977,8.234613315195077,1.8506493024750341,-17.55983511136472,25.05060304540677,5.100006103515625,-3.3970609082557246,-6.376007080078125,-23.42676206490171,10.674747904745459,-14.901384572489917,2.149370412333667,8.89814171184321,97.75270838929178,57.05209786739945,8.525377492411785,10,2.1850051879882812,5.860008239746094,4.407505035400391,-11.284988403320312,-11.019989013671875,4,-0.09371579646618611,-1.3005697754414436,171.0500030517578,2.510700720366732,169.42999267578125,1.1355965809902715,167.50999450683594,-0.09371579646618611
2318,2016-10-24,172.82000732421875,175.77999877929688,171.50999450683594,175.17999267578125,352600.0,-0.006381793815351866,1.3988804498774152,-0.553987886081889,34.17588251850627,28.505611606570803,0.7853398973289529,8.684892521097169,3.1493389110627845,-16.04490849933336,23.638814583076396,4.2700042724609375,-4.864880753916509,-6.784492492675781,-23.856064348251323,10.28707936289976,-15.320278420463552,1.7512934351119895,8.661876312395748,69.42155274059408,25.762326606521526,8.53578592778777,10,2.334991455078125,6.969993591308594,5.517490386962891,-9.990005493164062,-15.0,0,-0.07053582875122333,1.2077898915703638,173.92999267578125,-1.3005697754414436,171.0500030517578,2.510700720366732,169.42999267578125,-0.07053582875122333
2319,2016-10-25,171.0399932861328,173.57000732421875,170.83999633789062,173.14999389648438,261700.0,-0.010299814620112535,-1.1753123195233897,0.8940736047173227,29.1610514764417,27.966888492384356,0.5140210772952116,9.664016218481407,5.0603216629975805,-13.846233916015763,22.150733624021093,2.730010986328125,-6.911982503600001,-7.741506195068354,-24.79744169298624,9.314429302849533,-16.26947394402731,0.7864615538906037,9.203339659552512,51.03296405354452,8.515965538962853,8.52796774895895,10,-0.149993896484375,8.750007629394531,6.955005645751953,-6.484992980957031,-19.739990234375,1,-0.03560568625434091,1.3988804498774152,172.82000732421875,1.2077898915703638,173.92999267578125,-1.3005697754414436,171.0500030517578,-0.03560568625434091
2320,2016-10-26,170.64999389648438,172.08999633789062,168.77000427246094,169.6199951171875,443100.0,-0.0022801649026962245,-1.4322460203899123,-0.4881509390299463,29.01236059369181,28.53165273220476,-1.1901358051105149,9.200205077856197,5.637486587039831,-13.075828767016787,21.228473358689747,3.3199920654296875,-9.05283261532071,-7.290005493164074,-24.199009900118767,9.61899891379062,-15.74450769664142,1.1644967103132728,8.453872413546122,34.89845553266308,-6.095115520514703,8.454502203477347,10,0.2400054931640625,9.140007019042969,6.417503356933594,-4.3499908447265625,-18.089996337890625,2,-0.02285375936696543,-1.1753123195233897,171.0399932861328,1.3988804498774152,172.82000732421875,1.2077898915703638,173.92999267578125,-0.02285375936696543
2321,2016-10-27,169.44000244140625,173.13999938964844,168.00999450683594,171.74000549316406,396300.0,-0.007090486365983084,1.0117702321434447,-2.23301531806465,20.813062184465736,28.27038736703742,0.19387508620891936,9.785662224615379,7.068285910327063,-11.494353822755102,20.357402927431465,5.1300048828125,-10.282607954745913,-7.784996795654308,-24.869794073497644,9.299800482189028,-16.327395434575976,0.7574018432673597,8.615554563821803,18.404210402285873,-15.147610622051875,8.54239863892166,10,1.5,10.349998474121094,8.609992980957031,-1.8600006103515625,-11.490005493164062,3,-0.0368862128773948,-1.4322460203899123,170.64999389648438,-1.1753123195233897,171.0399932861328,1.3988804498774152,172.82000732421875,-0.0368862128773948
2322,2016-10-28,168.16000366210938,170.02999877929688,165.6199951171875,168.57000732421875,507500.0,-0.0075542891929519795,1.6486615284511121,0.17826222525923321,20.438579633102776,27.921499371162266,1.84329741567376,10.268181701883577,8.553291052540828,-9.820516780597899,19.694555043467606,4.410003662109375,-11.228976200760314,-8.224495697021496,-25.358882198839723,8.909890804796731,-16.791688947930595,0.3426975538876036,8.93110878270042,25.000075092438795,-5.12982228008935,8.567193250909108,10,2.5399932861328125,11.439994812011719,11.752490997314453,1.3699951171875,-10.610000610351562,4,-0.03746433702758867,1.0117702321434447,169.44000244140625,-1.4322460203899123,170.64999389648438,-1.1753123195233897,171.0399932861328,-0.03746433702758867
2323,2016-10-31,168.00999450683594,169.14999389648438,165.9499969482422,169.14999389648438,419300.0,-0.0008920620361952958,4.6140327394895,2.7804614812058057,23.451615142027265,27.932563732714726,2.2485801169175375,9.471160405676926,8.893059283358014,-9.280888330167443,18.45349651861781,3.1999969482421875,-10.467443648976712,-7.465004730224621,-24.33468312187017,9.40467366142093,-15.899843926047396,0.9698344655981543,7.934006205211631,30.062839243625866,-1.3419541827329766,8.434839195822782,10,2.69000244140625,11.590003967285156,11.917499542236328,1.535003662109375,-2.3899993896484375,0,-0.030355282491953517,1.6486615284511121,168.16000366210938,1.0117702321434447,169.44000244140625,-1.4322460203899123,170.64999389648438,-0.030355282491953517
2324,2016-11-01,169.7899932861328,170.77000427246094,166.9199981689453,167.30999755859375,691700.0,0.010594600544579169,-1.361970914639569,-2.1754360134384494,28.71192082474866,27.797235143132262,0.9230828858995608,6.878179810149902,7.353851073424437,-10.606345640351918,17.308145865870706,3.850006103515625,-9.436405402328774,-4.945005798339849,-21.425091700809645,11.535080104129946,-13.185048749574747,3.2950371528950484,5.121606866428749,55.452071805547945,20.39894756420793,8.240042951234903,11,0.910003662109375,9.810005187988281,10.137500762939453,-0.2449951171875,-9.829986572265625,1,-0.07049877163103513,4.6140327394895,168.00999450683594,1.6486615284511121,168.16000366210938,1.0117702321434447,169.44000244140625,-0.07049877163103513
2325,2016-11-02,166.61000061035156,169.99000549316406,166.16000366210938,169.0500030517578,543400.0,-0.018728975802609682,-1.2934167846863722,-0.983873647164506,45.363396061322696,29.42781737723348,4.091229138459028,8.951390699403191,10.746837701008985,-6.970998655377571,16.15294124309615,3.8300018310546875,-8.50599634267266,-7.130998229980463,-23.01308044634382,8.751083986382895,-15.072039338162142,0.8100428782012159,7.3724390386725815,13.164959184791542,-24.41554895719804,7.941041108181673,11,4.089996337890625,12.989997863769531,13.317493438720703,2.93499755859375,-8.0,2,-0.09189122803257788,-1.361970914639569,169.7899932861328,4.6140327394895,168.00999450683594,1.6486615284511121,168.16000366210938,-0.09189122803257788
2326,2016-11-03,165.8800048828125,168.39999389648438,164.6699981689453,167.14999389648438,703600.0,-0.0043814640469649335,-1.0216765635079479,0.5204867798984416,46.98860660913325,30.90183056038224,4.482075750733941,8.51024608975456,11.708625380523472,-5.802355627386248,14.832974935731405,3.7299957275390625,-7.496083725388047,-6.840494537353521,-21.93062464612285,8.249635571415808,-14.385559591738172,0.7045705170311294,7.266190313027977,19.836155789579006,-21.111383170397634,7.545065054384662,11,4.344993591308594,13.2449951171875,14.744991302490234,3.6749954223632812,-12.20001220703125,3,-0.08029905312354435,-1.2934167846863722,166.61000061035156,-1.361970914639569,169.7899932861328,4.6140327394895,168.00999450683594,-0.08029905312354435
2327,2016-11-04,166.88999938964844,172.05999755859375,166.0800018310547,172.0,1214400.0,0.0060887055528449086,1.2868071176619897,4.0236573350955185,47.42533244074839,32.373991662853584,2.6467764995966263,6.001210979600955,10.927595148576387,-6.352997738101379,12.842547919949643,6.17999267578125,-6.921167182192448,-4.68349990844726,-17.633440766512734,8.266440949618215,-11.158470337479997,1.7914705205854773,5.239052162964612,30.040614398599246,-14.289042392147373,6.474970429032732,11,2.2300033569335938,12.235000610351562,14.477497100830078,2.8699951171875,-10.069992065429688,4,-0.05356823341183836,-1.0216765635079479,165.8800048828125,-1.2934167846863722,166.61000061035156,-1.361970914639569,169.7899932861328,-0.05356823341183836
2328,2016-11-07,169.25999450683594,170.8800048828125,167.89999389648438,170.2100067138672,544100.0,0.014200941493529129,1.60261997094844,0.1859123470761954,54.08688041826666,35.143528211945245,-0.31437223336587294,2.1729623522343786,8.808508724996017,-8.272020553475386,10.286086860431507,3.9900054931640625,-6.418634485770269,-1.3170043945312386,-11.282528752219122,8.648519963156645,-6.299766573375166,3.6657577843126887,2.8000030517578125,62.11091633268705,12.671043060294032,4.982762178843939,11,-0.3549957275390625,9.865005493164062,12.452503204345703,0.975006103515625,-11.519989013671875,0,-0.06918345642865531,1.2868071176619897,166.88999938964844,-1.0216765635079479,165.8800048828125,-1.2934167846863722,166.61000061035156,-0.06918345642865531
2329,2016-11-08,174.6699981689453,176.10000610351562,169.39999389648438,169.77000427246094,500400.0,0.03196268366823607,-1.3758846828128044,-5.157822036620623,60.52210841103169,38.644611302760794,-5.761156563303672,-4.225521962970163,3.7297017409587454,-13.16755113122673,9.593757501484241,6.8400115966796875,-6.100146595851896,4.582999420166004,-3.2395803973411716,12.40557923767318,0.6717095114124163,8.494289328919592,-10.0,87.48900313318924,35.45140253183223,3.9112899087535897,11,-4.284996032714844,4.4550018310546875,7.532497406005859,-4.43499755859375,-15.419998168945312,1,-0.05181200633553806,1.60261997094844,169.25999450683594,1.2868071176619897,166.88999938964844,-1.0216765635079479,165.8800048828125,-0.05181200633553806
2330,2016-11-09,172.83999633789062,174.22999572753906,166.77999877929688,166.89999389648438,664100.0,-0.010476909888581187,-1.41100510602155,1.212246906198813,53.56430788152943,42.283638602434536,-4.009472580137839,-3.385843073424212,5.865825945882932,-10.849890475636954,8.696903768211426,7.8899993896484375,-5.776833312193162,3.271498107910162,-1.7684348108171548,8.311431026637479,0.7515316485465178,5.791464567273806,-7.94139801025392,71.47849954010069,22.742340075981375,2.519966459363658,11,-2.4549942016601562,6.285003662109375,10.295001983642578,-2.6049957275390625,-17.8699951171875,2,-0.07451972863297174,-1.3758846828128044,174.6699981689453,1.60261997094844,169.25999450683594,1.2868071176619897,166.88999938964844,-0.07451972863297174
2331,2016-11-10,162.80999755859375,175.69000244140625,161.6199951171875,174.7100067138672,1090700.0,-0.05803054265107077,1.03030399778054,-2.0033677212523506,32.765030579087025,43.65324426309945,5.566538438426647,6.5341788192774,15.927295622757185,-0.3974217944640088,8.19643893512641,14.07000732421875,-5.340601039431618,-6.476000213623053,-12.34306862676192,-0.6089318004841857,-9.409534420192472,-3.5424660070536333,13.290008544921875,8.218242669358732,-32.90002616510982,2.933534206569433,11,6.0500030517578125,14.790000915527344,20.345001220703125,7.4250030517578125,-9.729995727539062,3,-0.025796922862373006,-1.41100510602155,172.83999633789062,-1.3758846828128044,174.6699981689453,1.60261997094844,169.25999450683594,-0.025796922862373006
2332,2016-11-11,155.9600067138672,161.49000549316406,150.63999938964844,160.5800018310547,1844200.0,-0.04207352710180656,2.3695658354894658,0.38823458510871556,27.815779762581187,44.13815144316099,11.738383714561337,13.187662117111188,22.67564926337235,6.829276621995092,8.126006468370111,12.169998168945312,-5.050389133232102,-12.771991729736328,-21.105892469230525,-4.438090990242131,-16.938942099483427,-8.60504135998923,19.85039916992187,20.89554564540286,-15.955061629913398,4.166950369747105,11,7.409996032714844,16.149993896484375,26.722496032714844,14.274993896484375,-3.07000732421875,4,-0.014619222492526451,1.03030399778054,162.80999755859375,-1.41100510602155,172.83999633789062,-1.3758846828128044,174.6699981689453,-0.014619222492526451
2333,2016-11-14,153.5,158.38999938964844,150.13999938964844,155.9600067138672,1388100.0,-0.01577331756839717,1.254100804005645,0.5324695484450551,27.326779308785916,43.98424683027625,13.324957712895838,15.298702990771858,24.601008131716668,9.61415564151585,8.072329420751906,8.25,-4.4629418460638135,-14.512498474121088,-25.281432764864462,-3.743564183377714,-19.89696561949276,-9.128031328749415,22.19000244140625,12.942988217937302,-21.200154388715294,5.384467145371685,11,9.620002746582031,18.360000610351562,30.512500762939453,16.735000610351562,0.899993896484375,0,0.021628712209894152,2.3695658354894658,155.9600067138672,1.03030399778054,162.80999755859375,-1.41100510602155,172.83999633789062,0.021628712209894152
2334,2016-11-15,155.7100067138672,159.75999450683594,154.02000427246094,155.38999938964844,802100.0,0.01439743787535619,-2.751630597387055,-0.13008392311079958,31.55556443035529,42.450043315724315,9.954488692185151,12.816450104292358,21.86682016780219,7.857419518368829,8.202279539587384,6.2599945068359375,-3.700897216520218,-11.712492370605474,-23.808546969048336,0.3835622278373876,-17.76051966982692,-5.664465071384029,18.446995544433605,21.800417451752672,-11.741264646865382,6.048027299221432,11,7.409996032714844,12.474990844726562,29.719993591308594,15.43499755859375,0.739990234375,1,0.013037047664041346,1.254100804005645,153.5,2.3695658354894658,155.9600067138672,1.03030399778054,162.80999755859375,0.013037047664041346
2335,2016-11-16,156.94000244140625,158.83999633789062,152.9499969482422,153.92999267578125,551700.0,0.007899272201556728,-1.3702205001934211,9.40606522983025,34.57551408049201,41.07081081254196,8.055694676698778,11.175744656093542,20.254428831249413,7.17467927954641,8.221580015775858,5.8899993896484375,-3.1908696726480343,-9.857997131347645,-22.77918953664951,3.0631952739542214,-16.318593333998564,-3.397400928696726,15.77597964477539,26.61449017435628,-8.476727203277772,6.4605962026509305,11,6.180000305175781,10.284996032714844,28.324996948242188,14.205001831054688,-0.279998779296875,2,0.014718985106784377,-2.751630597387055,155.7100067138672,1.254100804005645,153.5,2.3695658354894658,155.9600067138672,0.014718985106784377
2336,2016-11-17,157.27000427246094,160.0,156.47999572753906,156.97999572753906,439800.0,0.0021027260476684795,-4.457334815831184,0.09634804120366615,36.23957344792788,39.827948702228554,7.125218083689333,10.287914116456705,19.499618667390507,7.306957921844116,8.488272308825604,3.5200042724609375,-3.023847648345935,-8.83899536132813,-22.265250120838232,4.5872593981819705,-15.552122741083195,-2.125867981573066,14.091418851928722,62.81939249886399,25.35902049039484,6.713127379755055,11,5.849998474121094,5.849998474121094,27.962493896484375,13.875,1.2299957275390625,3,-0.01462455006851271,-1.3702205001934211,156.94000244140625,-2.751630597387055,155.7100067138672,1.254100804005645,153.5,-0.01462455006851271
2337,2016-11-18,157.6300048828125,160.6199951171875,156.27000427246094,156.75,406900.0,0.0022890608544010593,-3.728260328728045,3.0344101862569715,36.95325047247413,37.924212041584944,5.93799573312603,9.111287358801064,18.837896719200444,7.315590831598712,9.147709830050719,4.3499908447265625,-3.3703462250514917,-7.663995361328119,-21.0701718235035,5.742181100847262,-14.36708359241581,-0.9609071302404288,12.458132817492697,71.46954720107394,31.707207480674697,6.70308823108769,11,5.489997863769531,5.489997863769531,22.479995727539062,13.514999389648438,-2.010009765625,4,-0.02886508222302242,-4.457334815831184,157.27000427246094,-1.3702205001934211,156.94000244140625,-2.751630597387055,155.7100067138672,-0.02886508222302242
2338,2016-11-21,160.6300048828125,161.85000610351562,157.85000610351562,159.2100067138672,532500.0,0.019031909579843687,1.0725385323893442,1.6136253294492995,38.82927827761703,35.51389758231666,1.7713733782148608,5.429596285473565,15.554821126258162,4.678107957778906,10.056986338578813,4.220001220703125,-3.6722895578155885,-4.054495239257818,-17.12417656285004,9.015186084334402,-10.589335901053943,2.4803454225383064,8.261244518853289,86.2921352167346,46.51035956783005,6.534840661796112,11,2.2849960327148438,2.4899978637695312,19.159996032714844,11.144996643066406,-2.1200103759765625,0,-0.04818530323030734,-3.728260328728045,157.6300048828125,-4.457334815831184,157.27000427246094,-1.3702205001934211,156.94000244140625,-0.04818530323030734
2339,2016-11-22,164.9499969482422,165.32000732421875,160.0,162.0,791500.0,0.026894054249586352,1.8834589730760165,2.07746531844704,48.03036985377773,34.89901557923313,-4.550982621892047,0.6640077730394012,11.079934047322809,0.7631656647540979,10.642391413383386,5.32000732421875,-3.989511465015539,0.5699966430664176,-12.1554647752059,13.295458061338735,-5.792734066069727,6.932727352202562,2.8161774527025614,97.00881111065883,51.63527841299174,6.362730709136156,11,-2.0349960327148438,-1.8299942016601562,14.840003967285156,6.825004577636719,-8.80999755859375,1,-0.06395879507089763,1.0725385323893442,160.6300048828125,-3.728260328728045,157.6300048828125,-4.457334815831184,157.27000427246094,-0.06395879507089763
2340,2016-11-23,166.75,167.1199951171875,164.02000427246094,164.5,662300.0,0.010912416399271763,1.0735792438964644,0.7627126534285759,51.00670595837998,36.925868399154574,-8.164257579051593,-1.5211437351779864,9.302013984086557,-0.6173683667914531,10.765469098458876,3.0999908447265625,-4.659056663766876,2.564999389648449,-9.872178160884118,15.002176940181016,-3.6535893856178348,8.783588164914732,-16.610000610351562,96.5899038765795,46.00380991298245,6.218588775266283,11,-8.120002746582031,-3.6299972534179688,13.040000915527344,7.540000915527344,-5.7299957275390625,2,-0.06176913374367499,1.8834589730760165,164.9499969482422,1.0725385323893442,160.6300048828125,-3.728260328728045,157.6300048828125,-0.06176913374367499
2341,2016-11-25,163.19000244140625,168.39999389648438,160.41000366210938,168.38999938964844,393700.0,-0.021349310696214374,2.06130717311172,-2.3111097547743054,45.957170681380376,38.94157850124337,-5.078775094933405,1.630192481114193,12.759041358177683,3.347891166938723,11.319053945329347,7.989990234375,-6.140091569576697,-0.6824981689453011,-12.875403205747887,11.510406867857284,-6.778950687346594,5.413954349455992,-12.710403137207038,57.04867344024977,3.7041084282440693,6.096452518401288,11,-3.9200057983398438,-0.06999969482421875,16.599998474121094,15.8699951171875,2.6300048828125,4,-0.0400146987046065,1.0735792438964644,166.75,1.8834589730760165,164.9499969482422,1.0725385323893442,160.6300048828125,-0.0400146987046065
2342,2016-11-28,161.86000061035156,164.5800018310547,161.25999450683594,163.0,537500.0,-0.008150020290196514,-1.8375990349189788,0.21923078051686243,41.72630400884409,40.54152569013873,-3.155702261019684,2.5971723530970507,13.884999147520801,5.0278017274080185,11.471999132727701,3.32000732421875,-7.444606586254707,-1.6974998474121037,-13.748714285291868,10.35371459046766,-7.723107066351986,4.3281073715277785,-10.663585522460949,38.009470584491844,-13.638539884575813,6.025607218939885,11,-1.1850051879882812,1.2600021362304688,17.93000030517578,17.199996948242188,9.419998168945312,0,-0.020758684033618358,2.06130717311172,163.19000244140625,1.0735792438964644,166.75,1.8834589730760165,164.9499969482422,-0.020758684033618358
2343,2016-11-29,162.91000366210938,164.19000244140625,160.6300048828125,161.4199981689453,502900.0,0.006487106436416701,-1.3192226446979298,-1.3070230621996761,35.43112694624226,40.9721437474595,-3.051411896282758,1.2074046872205315,12.583819173604667,4.284673824605761,11.67054276034163,3.55999755859375,-7.247361608140807,-0.3924972534179574,-12.261474580838552,11.476480074002637,-6.3269859171282405,5.541991410292326,-11.02544542187502,34.64292591125918,-11.95625770769503,5.934488663710297,11,-2.2350082397460938,0.20999908447265625,15.042495727539062,16.149993896484375,9.25,1,-0.044748685661084586,-1.8375990349189788,161.86000061035156,2.06130717311172,163.19000244140625,1.0735792438964644,166.75,-0.044748685661084586
2344,2016-11-30,157.82000732421875,163.86000061035156,156.0800018310547,162.77000427246094,2699900.0,-0.031244222107119635,1.1823310241808287,-3.3221333551802887,32.78313767193251,40.77299081317511,2.6478092149734778,5.6440324260995,17.347352888049357,9.609875628059115,12.486730142739761,7.779998779296875,-6.2810346026559785,-4.883994293212879,-16.58150737859785,6.81351879217209,-10.732750835905364,0.9647622494796053,-5.2748316577343815,14.123430306798463,-28.117149357597874,5.848756542692479,11,4.419990539550781,5.299995422363281,19.65249252319336,21.239990234375,16.289993286132812,2,0.004371988028106566,-1.3192226446979298,162.91000366210938,-1.8375990349189788,161.86000061035156,2.06130717311172,163.19000244140625,0.004371988028106566
2345,2016-12-01,151.3000030517578,160.10000610351562,148.97999572753906,157.47999572753906,910800.0,-0.04131291325482278,-1.0554533916231843,1.2484841385560552,35.65196418388305,40.707700894947905,9.257131633264777,11.550437432634851,23.216616157439063,16.296827008043465,13.518388123036654,11.120010375976562,-5.184362602042569,-10.638498687744146,-23.229436637915597,1.9524392624273048,-16.933967662829872,-4.343029712658421,17.099990844726562,11.946485803117602,-33.16849576370344,6.295468975085725,12,7.389991760253906,11.239997863769531,24.039997100830078,27.759994506835938,26.489990234375,3,0.031989400133950685,1.1823310241808287,157.82000732421875,-1.3192226446979298,162.91000366210938,-1.8375990349189788,161.86000061035156,0.031989400133950685
2346,2016-12-02,152.55999755859375,154.5399932861328,151.0,151.72999572753906,592500.0,0.008327789037815947,-2.091706257454507,-0.13430466257789891,45.07530600454493,41.61015150962243,8.11180443168331,9.740791295572024,21.16203437903772,15.242021206727827,14.315253655727208,3.5399932861328125,-4.3286714038574985,-8.712503814697271,-21.823972692188903,4.39896506279436,-15.268238253443087,-2.1567693759514555,15.451596374511723,22.948720707538033,-24.187637266197438,6.555734438745812,12,6.129997253417969,9.980003356933594,22.78000259399414,26.5,24.19000244140625,4,0.05545363692482996,-1.0554533916231843,151.3000030517578,1.1823310241808287,157.82000732421875,-1.3192226446979298,162.91000366210938,0.05545363692482996
2347,2016-12-05,157.9499969482422,158.8699951171875,152.0,152.0,1000000.0,0.035330358389513705,-1.3092432406094288,7.168655207280081,55.94125141637837,43.51148185837369,3.097728631031856,3.8437601096640037,15.15780718323299,10.091434628532625,15.636133378854094,6.8699951171875,-3.5401652737338054,-2.875504302978527,-15.788671765557382,10.037663159600328,-9.33208803426794,3.581079428310886,9.680965020751955,58.974340968074934,7.202407661805999,6.456583731289427,12,0.7399978637695312,4.590003967285156,17.41500473022461,21.110000610351562,15.240005493164062,0,0.04982596092455416,-2.091706257454507,152.55999755859375,-1.0554533916231843,151.3000030517578,1.1823310241808287,157.82000732421875,0.04982596092455416
2348,2016-12-06,157.5500030517578,159.4499969482422,156.32000732421875,159.4499969482422,710100.0,-0.00253240838374591,2.294736503959267,-0.31932686907439367,52.58136525978056,44.01714801459623,3.369184318120972,3.5009872054856714,14.93399804899758,10.742921319164765,16.986219321266784,3.1299896240234375,-2.8409738806794564,-2.6899986267089844,-15.042658796939065,9.662661543521097,-8.866328711824025,3.486331458406056,9.707939592407229,57.5941163441266,1.9470898395076475,6.176330085115035,12,1.1399917602539062,4.989997863769531,17.599994659423828,21.509994506835938,18.899993896484375,1,0.08714690867399422,-1.3092432406094288,157.9499969482422,-2.091706257454507,152.55999755859375,-1.0554533916231843,151.3000030517578,0.08714690867399422
2349,2016-12-07,165.6199951171875,167.08999633789062,161.5,162.0,794300.0,0.05122178298389857,-1.419914392157899,-1.9052667084276973,60.21656858124806,45.04046608380379,-5.135864929081663,-5.567205254006069,6.3001610465993,2.968632674258231,16.995062122502226,9.539993286132812,-1.950956310267486,5.832493591308605,-4.843780310339042,16.508767492956252,0.49435664048479566,11.170630542132415,-16.639999389648438,91.88293113660703,31.21832010580212,5.338136950823821,12,-6.930000305175781,-3.0799942016601562,9.53000259399414,13.44000244140625,12.430007934570312,2,0.03948803730065542,2.294736503959267,157.5500030517578,-1.3092432406094288,157.9499969482422,-2.091706257454507,152.55999755859375,0.03948803730065542
2350,2016-12-08,159.9600067138672,168.13999938964844,158.8800048828125,165.3699951171875,627300.0,-0.034174547579931325,-1.4465004525233467,-1.4944739504299445,52.813223484444705,45.80224972858873,-0.6038248771386918,-0.9714346324198857,11.319554588193512,8.895691382317125,17.708914190217058,9.259994506835938,-1.4537235069502117,0.8165046691894418,-7.922829842338359,9.555839180717243,-3.5531625865744445,5.186171924953328,-10.617810974121085,52.27542026214138,-7.78133598172532,4.369667255763899,12,-1.4000091552734375,2.5799942016601562,15.189990997314453,19.099990844726562,15.29998779296875,3,0.08845957303437446,-1.419914392157899,165.6199951171875,2.294736503959267,157.5500030517578,-1.3092432406094288,157.9499969482422,0.08845957303437446
2351,2016-12-09,158.61000061035156,162.66000366210938,157.5,161.49000549316406,789700.0,-0.008439647704757136,-1.023528426192428,0.5323495482993889,51.004094548262984,46.833115344079715,0.03149857743829898,0.050367340696425345,12.120640472850965,10.44934892603905,18.371004496966194,5.160003662109375,-1.7911159953109745,-0.3235015869140625,-8.892052189700223,8.245049015872098,-4.607776888307143,3.960773714479018,-8.515892724609358,40.95415650753343,-16.929485078440912,4.284275301393087,12,-0.0500030517578125,3.9300003051757812,16.539997100830078,20.449996948242188,16.289993286132812,4,0.12092549399138885,-1.4465004525233467,159.9600067138672,-1.419914392157899,165.6199951171875,2.294736503959267,157.5500030517578,0.12092549399138885
2352,2016-12-12,153.67999267578125,158.50999450683594,152.24000549316406,158.3699951171875,559300.0,-0.031082579380865116,1.5231337922226247,1.6284703089899546,43.149995187448866,47.69076737088045,4.111517812054075,5.060245656272286,16.393471014612885,15.539802083716495,17.768583307765933,6.3699951171875,-2.6110864601831167,-5.139508819580072,-13.932365322162184,3.653347683002039,-9.535937070871142,-0.7430805682890025,-2.864049129882801,9.05652663763337,-43.36507690214533,4.396428251291059,12,4.8800048828125,8.860008239746094,20.995006561279297,25.44500732421875,22.490005493164062,0,0.15011718130992868,-1.023528426192428,158.61000061035156,-1.4465004525233467,159.9600067138672,-1.419914392157899,165.6199951171875,0.15011718130992868
2353,2016-12-13,156.82000732421875,158.8800048828125,154.0800018310547,154.17999267578125,395500.0,0.02043216292352379,-2.380288198063636,-0.5629026170924376,41.79617646488215,48.692216125652635,0.018763327243107142,2.2996129721073544,12.579564138489673,12.566867799301491,17.05047108867567,5.20001220703125,-2.8774175709547194,-2.16549453735351,-10.655647401340815,6.324658326633795,-6.410570969347162,2.0795818946401425,-5.311101544570306,28.805054019972708,-17.233974163361673,4.245076431993648,12,1.739990234375,5.719993591308594,17.302494049072266,22.30499267578125,21.899993896484375,1,0.10438715949899957,1.5231337922226247,153.67999267578125,-1.023528426192428,158.61000061035156,-1.4465004525233467,159.9600067138672,0.10438715949899957
2354,2016-12-14,157.74000549316406,159.85000610351562,156.52000427246094,156.66000366210938,331300.0,0.005866586697979459,-3.897059318515859,0.40908933277847137,40.7437899673223,49.257974546034774,-1.021162688105818,1.6226911807032138,11.034373075704877,11.864107468166793,16.508974487474077,3.3300018310546875,-2.829101346567768,-1.3469963073730469,-9.719999948081693,7.026007333335599,-5.53349812772737,2.839505512981276,-5.565855969115631,34.59120824704277,-4.8447203321674905,4.186501820354323,12,1.8299942016601562,4.799995422363281,16.274993896484375,21.384994506835938,25.56999206542966,2,0.11861284901431657,-2.380288198063636,156.82000732421875,1.5231337922226247,153.67999267578125,-1.023528426192428,158.61000061035156,0.11861284901431657
2355,2016-12-15,159.25,161.41000366210938,158.00999450683594,158.74000549316406,396400.0,0.009572679436107734,-2.4517570697173663,0.4722163353537066,45.774342713354685,49.33564529145807,-1.4358518643576872,0.3105513105325599,8.842589474756352,10.584412348629428,15.695712909125573,3.6699981689453125,-2.578133669637168,0.04749832153319744,-8.264310780089744,8.359307423156139,-4.108406229278273,4.203402872344668,-6.437216481327567,67.2744312732012,28.824384642272612,4.155904550811474,12,0.8199996948242188,3.0849990844726562,15.505001068115234,19.875,24.1300048828125,3,0.11805339435954676,-3.897059318515859,157.74000549316406,-2.380288198063636,156.82000732421875,1.5231337922226247,153.67999267578125,0.11805339435954676
2356,2016-12-16,154.97000122070312,159.8699951171875,154.50999450683594,159.1300048828125,357800.0,-0.02687597349636972,-1.1102293616561136,-8.156957783562218,43.05023149836901,47.903309745012585,3.600598348269017,4.647694446133585,12.383456163753237,15.072320403401193,15.263453191583132,5.3600006103515625,-1.8498956497032282,-4.117500305175781,-12.603703637923417,4.368703027571854,-8.360601971549613,0.12560136119805065,-1.5441290671916477,29.770951719318095,-8.373998215343956,4.243101666373818,12,5.220001220703125,7.364997863769531,19.78499984741211,24.154998779296875,28.399993896484375,4,0.13092852246439923,-2.4517570697173663,159.25,-3.897059318515859,157.74000549316406,-2.380288198063636,156.82000732421875,0.13092852246439923
2357,2016-12-19,153.0800018310547,155.9499969482422,152.77999877929688,155.74000549316406,365700.0,-0.012195904851008965,1.0584493435719593,0.6394233943439827,40.249946347530575,46.53315208809593,5.282670407487274,6.513280586524786,13.38299968636295,17.15192874739165,15.024937050451992,3.1699981689453125,-0.8508504697002195,-5.7799995422363395,-14.665291386540957,3.1052923020682783,-10.222645464388648,-1.3373536200840306,15.05999755859375,3.4762790500304113,-33.66122718874287,4.442645922152315,12,7.1100006103515625,5.609992980957031,20.14999771118164,24.519996643066406,29.550003051757812,0,0.14253979490744406,-1.1102293616561136,154.97000122070312,-2.4517570697173663,159.25,-3.897059318515859,157.74000549316406,0.14253979490744406
2358,2016-12-20,152.88999938964844,154.17999267578125,150.2899932861328,154.17999267578125,622800.0,-0.001241197015505291,5.031038194485516,0.4849592143455365,44.583598627077635,44.79615542652143,5.299427526760184,6.423000480734686,12.682611394577492,17.514956102131777,15.157851016359425,3.8899993896484375,-0.39548590696853125,-5.583001708984369,-14.811305767260563,3.645302349291825,-10.197153738122466,-0.9688496798462722,14.942799987792966,23.3813280348427,-15.978794893641304,4.614152029138097,12,6.3249969482421875,5.799995422363281,14.85000228881836,19.220001220703125,32.22999572753906,1,0.15226632789739591,1.0584493435719593,153.0800018310547,-1.1102293616561136,154.97000122070312,-2.4517570697173663,159.25,0.15226632789739591
2359,2016-12-21,154.39999389648438,154.97000122070312,151.72999572753906,153.6199951171875,308300.0,0.009876345822905197,2.374982118731622,-0.6046533634567843,53.82715063293859,44.908813998576306,2.26912515127907,4.302702778834828,10.43357752149501,16.190599443415408,15.959078865257254,3.2400054931640625,-0.783977968196325,-3.545507049560541,-12.41402456912354,5.323010470002458,-7.979765809342041,0.8887517102209586,12.731093237304691,36.96040265601479,-5.624986370503038,4.434258759781495,12,2.0750045776367188,4.290000915527344,13.090007781982422,17.460006713867188,30.990005493164062,2,0.15751300703110016,5.031038194485516,152.88999938964844,1.0584493435719593,153.0800018310547,-1.1102293616561136,154.97000122070312,0.15751300703110016
2360,2016-12-22,156.4499969482422,158.72000122070312,152.91000366210938,153.92999267578125,478400.0,0.013277222362665375,-1.5482544346027847,3.2307797644665284,54.71058370328543,45.32064612691213,-0.3700475179028615,1.5193840182153622,7.693738530782639,14.363191856533888,16.884967338365524,5.80999755859375,-0.9478234940501409,-0.9805038452148551,-8.834476218590737,6.873468528161027,-4.907490031902796,2.946482341473086,10.00744643164063,64.30065224143287,18.436929227764182,3.9269861866879405,12,-0.5999984741210938,2.2399978637695312,9.202503204345703,15.410003662109375,32.1300048828125,3,0.17168425141764332,2.374982118731622,154.39999389648438,5.031038194485516,152.88999938964844,1.0584493435719593,153.0800018310547,0.17168425141764332
2361,2016-12-23,156.66000366210938,158.32000732421875,154.72000122070312,157.0399932861328,170900.0,0.0013423248191986037,1.4489689999325295,-0.1507892776913249,48.21380052017637,45.88329116388185,-0.9898427589654659,0.8380500554213768,7.257622587844708,14.382774411672699,17.253345994816286,3.600006103515625,-2.1934586210945497,-0.44399719238282387,-7.818104839979412,6.9301104552137645,-4.131051016181118,3.2430566314154703,9.15074171402344,75.56351578097595,30.062822961395028,3.6870538237982906,12,-0.8100051879882812,2.0299911499023438,8.512496948242188,15.199996948242188,31.959991455078125,4,0.1705604531858298,-1.5482544346027847,156.4499969482422,2.374982118731622,154.39999389648438,5.031038194485516,152.88999938964844,0.1705604531858298
2362,2016-12-27,158.5,160.7100067138672,156.10000610351562,156.75,332400.0,0.011745156995267347,-2.0229633187248606,-4.605388908966791,51.264975860231935,46.93537998558739,-2.3179792791656553,-1.3350230404113859,5.254014337441674,12.769909513582746,17.475290631170775,4.6100006103515625,-2.6745963115701556,1.5639991760253906,-5.500482059051421,8.628480411102203,-1.9682414415130154,5.096239793563797,6.689915292532817,78.790749846973,33.38142400685494,3.532240617538402,12,-2.6500015258789062,0.18999481201171875,4.620002746582031,13.360000610351562,31.649993896484403,1,0.15690848654376977,1.4489689999325295,156.66000366210938,-1.5482544346027847,156.4499969482422,2.374982118731622,154.39999389648438,0.15690848654376977
2363,2016-12-28,155.6199951171875,158.22000122070312,155.4199981689453,158.17999267578125,313400.0,-0.01817037780954256,1.1212026633374947,-1.4628557477678572,34.54883328790906,46.24705146565259,0.41784349605669036,1.0232947707538926,7.906165646472687,15.531605706741402,17.642445678693292,3.0800018310546875,-3.054907128981,-0.9515052795410099,-7.447555929210324,5.544545370128304,-4.199530604375667,2.296520045293647,8.973923295089321,43.31842572988918,3.631232492122784,3.2480253248346513,12,0.23000335693359375,3.0699996948242188,7.500007629394531,16.240005493164062,36.12001037597659,2,0.17356387747786184,-2.0229633187248606,158.5,1.4489689999325295,156.66000366210938,-1.5482544346027847,156.4499969482422,0.17356387747786184
2364,2016-12-29,158.50999450683594,158.94000244140625,154.9199981689453,155.3699951171875,293100.0,0.018570874439831186,1.009994468710065,-1.2265634313234628,47.5498295183817,46.444327777322265,-2.627786531001817,-1.9103043936694917,4.829447448777557,12.527085961954981,17.045062802114053,4.0200042724609375,-2.500613691497449,1.9039947509765511,-4.627207886015526,8.435197387968628,-1.3616065675194875,5.16959606947259,5.511766900395116,71.79472632981273,32.307752730417036,3.265601318496042,12,-3.0099945068359375,0.18000030517578125,4.50750732421875,13.350006103515625,33.10000610351565,3,0.16787585346363731,1.1212026633374947,155.6199951171875,-2.0229633187248606,158.5,1.4489689999325295,156.66000366210938,0.16787585346363731
2365,2016-12-30,156.13999938964844,158.8800048828125,155.82000732421875,158.8800048828125,239700.0,-0.014951707774397138,1.2335703824156732,-0.8726133840015939,45.965370891569435,46.76823215434453,-0.8329296277507865,0.88632511198918,6.919437720772947,14.823661289057782,15.497182966800588,3.05999755859375,-2.1385854795109367,-0.7080001831054688,-6.751895137532927,5.335894771321989,-3.7299476603191977,2.31394729410826,7.332491292738695,23.706124653238607,-14.951036064657647,3.0219474772137267,12,-0.6399993896484375,2.5499954223632812,6.87750244140625,15.720001220703125,35.71000671386716,4,0.18733188237695853,1.009994468710065,158.50999450683594,1.1212026633374947,155.6199951171875,-2.0229633187248606,158.5,0.18733188237695853
2366,2017-01-03,161.02000427246094,162.77000427246094,157.9499969482422,158.91000366210938,523600.0,0.03125403421217143,-1.3920548557235404,-0.7700716716136973,62.009176240437675,49.18592436466754,-5.324409717532973,-3.507196019954222,1.7581352158463233,9.906969625996112,13.738623544812778,6.6300048828125,-1.6587454778243114,3.749004364013672,-2.214944183308063,9.712952911335407,0.7670300903528187,6.730978637674525,1.9251865140760174,77.70702370261517,33.847144681925045,2.981974273660867,1,-4.4900054931640625,-2.3300094604492188,-0.1450042724609375,10.839996337890625,30.69000244140625,1,0.17115884254952363,1.2335703824156732,156.13999938964844,1.009994468710065,158.50999450683594,1.1212026633374947,155.6199951171875,0.17115884254952363
2367,2017-01-04,165.82000732421875,165.8800048828125,160.69000244140625,162.24000549316406,559700.0,0.02980997965715959,1.8054090389841762,1.6966828414605044,63.966479917786295,51.33957784141294,-9.082295392989778,-8.102801789631314,-3.3660336290587622,5.0931887602039865,13.032336434749059,5.19000244140625,-1.4760854583628031,8.155506896972668,1.0698820356860494,15.241131758259286,4.612694466329344,11.698319327615991,-15.530014038085938,99.45257735546971,51.47055327659998,3.542812430643312,1,-7.015007019042969,-7.260009765625,-4.625007629394531,6.0399932861328125,29.459991455078125,2,0.13749841265167229,-1.3920548557235404,161.02000427246094,1.2335703824156732,156.13999938964844,1.009994468710065,158.50999450683594,0.13749841265167229
2368,2017-01-05,171.27999877929688,172.7899932861328,166.05999755859375,166.72000122070312,905200.0,0.032927217548618826,-1.289112292138097,1.2737416833248798,68.41675096498572,52.96064454497373,-13.029528218273924,-13.155948318623444,-9.057645275780601,-0.33188607760695277,12.778064936116918,6.9699859619140625,-0.6143405949642329,12.928998565673822,3.58840323868165,22.269593892665995,8.258700902177736,17.59929622916991,-20.67820526123046,91.55011237029599,40.144458480984326,4.6702976634960915,1,-8.430000305175781,-10.395004272460938,-9.382499694824219,0.5800018310546875,23.839996337890625,3,0.11017045336100506,1.8054090389841762,165.82000732421875,-1.3920548557235404,161.02000427246094,1.2335703824156732,156.13999938964844,0.11017045336100506
2369,2017-01-06,172.16000366210938,173.0,171.16000366210938,171.16000366210938,389700.0,0.005137814625667092,-2.67999267578125,0.21929836302552502,67.8660419559628,54.422362128604554,-12.43278208708702,-14.25155496757543,-10.106436171098068,-1.191781024390707,13.938412181184779,1.839996337890625,0.691375259995084,13.482003021240246,2.7201441640846156,24.243861878395876,8.10107359266243,18.86293244981806,-20.670682153320314,95.11061294528504,43.82392666648168,5.3809294285778195,1,-8.300003051757812,-11.170005798339844,-10.262504577636719,-0.3000030517578125,24.910003662109375,4,0.11373142085593524,-1.289112292138097,171.27999877929688,1.8054090389841762,165.82000732421875,-1.3920548557235404,161.02000427246094,0.11373142085593524
2370,2017-01-09,174.11000061035156,175.55999755859375,172.61000061035156,172.61000061035156,456000.0,0.01132665489522977,-2.9333292643229165,1.5,78.31360600817023,57.76678496060387,-12.979163569968193,-15.902442653578305,-12.1934672293267,-3.081383823008423,14.884422880594899,3.399993896484375,1.8773125683305523,14.724500274658197,1.937783516407336,27.51121703290906,8.331141895532767,21.117858653783628,-21.330038392089847,91.76605963664848,36.19804279172306,6.39335837912543,1,-8.870002746582031,-11.840003967285156,-11.430000305175781,-2.25,25.819992065429688,0,0.10051117074638372,-2.67999267578125,172.16000366210938,-1.289112292138097,171.27999877929688,1.8054090389841762,165.82000732421875,0.10051117074638372
2371,2017-01-10,177.7899932861328,178.86000061035156,173.9600067138672,174.88999938964844,498700.0,0.021136021267479377,-1.0588299406956243,1.9333292643229167,84.71479909759195,61.4834319869772,-14.915149661100259,-19.04846803110246,-15.931549916119707,-6.657254905937521,15.822616194829736,4.899993896484375,2.6626827464862117,17.445493316650385,2.253002436708215,32.637984196592555,9.8492478766793,25.04173875662147,-23.18762824064453,94.11113135912407,30.633879024546303,7.596245439971086,1,-10.899993896484375,-13.214996337890625,-17.17499542236328,-6.5099945068359375,20.220001220703153,1,0.07908213818735454,-2.9333292643229165,174.11000061035156,-2.67999267578125,172.16000366210938,-1.289112292138097,171.27999877929688,0.07908213818735454
2372,2017-01-11,176.75,180.72000122070312,174.19000244140625,178.35000610351562,508900.0,-0.005849560298138212,1.059937713298259,-0.5517274037905017,82.73876098086747,66.83786839730591,-12.308523767352256,-17.066519227857924,-14.921664644381394,-5.520844860247053,16.165904265576884,6.529998779296875,3.3287794549923433,15.251999664306652,-1.2561767008377558,31.76017602945106,6.997911481734434,23.50608784687887,-19.7218713980254,72.91950730568988,4.1898538969713,8.25408818257221,1,-8.930000305175781,-11.245002746582031,-16.13500213623047,-5.470001220703125,21.67999267578125,2,0.08463935906006892,-1.0588299406956243,177.7899932861328,-2.9333292643229165,174.11000061035156,-2.67999267578125,172.16000366210938,0.08463935906006892
2373,2017-01-12,173.19000244140625,177.50999450683594,173.02999877929688,176.75,315400.0,-0.02014142890293491,-1.309273242095328,2.224989986457876,74.40895467952174,69.82221563743259,-6.698545108689359,-12.877476298219108,-11.428927361569862,-1.8929348927666467,16.499488906962384,4.4799957275390625,4.319879383979043,10.87350234985351,-6.269180117912725,28.016184817619745,2.3021611159703923,19.444843583736628,-13.318849125184215,21.234302277326968,-49.38595964932677,8.571341233883118,1,-4.9199981689453125,-7.685005187988281,-12.575004577636719,-1.910003662109375,25.30999755859375,3,0.12754775695187215,1.059937713298259,176.75,-1.0588299406956243,177.7899932861328,-2.9333292643229165,174.11000061035156,0.12754775695187215
2374,2017-01-13,176.4499969482422,176.89999389648438,173.1199951171875,173.1199951171875,291700.0,0.018823225710957958,-1.2702682887712786,-0.93539441425069,75.18892849428352,73.06927759328971,-7.985938505444267,-15.456350478492425,-14.77707094458168,-5.052277642607294,17.03762150701612,3.779998779296875,5.222959830425566,13.197997283935536,-4.908111961185057,31.304106529056128,4.144942661375239,22.25105190649583,-14.076981883482432,47.34890319230401,-23.076409134429397,9.053054622560296,1,-7.114997863769531,-10.944999694824219,-15.834999084472656,-5.1699981689453125,23.960006713867188,4,0.10580900250410186,-1.309273242095328,173.19000244140625,1.059937713298259,176.75,-1.0588299406956243,177.7899932861328,0.10580900250410186
2375,2017-01-17,178.0500030517578,178.7100067138672,174.77999877929688,177.00999450683594,713700.0,0.009067759315320112,2.3304928038482924,0.31231470662359384,76.0282419557105,74.62695156165336,-6.874049668921742,-16.41742167501002,-16.345935003577864,-6.539230631515039,17.987808986520523,3.9300079345703125,7.204060876298854,13.858003234863276,-5.2950702257248,33.01107669545135,4.281466504569238,23.434539965157313,-13.475349648284862,65.27961870897589,-4.310030830713615,9.576536730294032,1,-7.345001220703125,-12.545005798339844,-17.43500518798828,-6.7700042724609375,21.770004272460938,1,0.10682394802841966,-1.2702682887712786,176.4499969482422,-1.309273242095328,173.19000244140625,1.059937713298259,176.75,0.10682394802841966
2376,2017-01-18,175.25999450683594,178.82000732421875,174.6300048828125,178.41000366210938,346400.0,-0.01566980340972446,1.1108237021435243,-3.028830071304909,69.93339341512733,75.2899419502468,-2.0692817020569123,-12.679482369790918,-13.533028931026195,-3.639908215223386,18.468112152951864,4.19000244140625,8.534266479911707,10.05349502563476,-9.192076528731434,29.299066580000954,0.4307092484516488,19.67628080281787,-8.747899365295353,28.998634844792964,-37.7984430115809,9.622785777183099,1,-1.8699951171875,-9.754997253417969,-14.70999526977539,-3.9799957275390625,32.529998779296875,2,0.14076228998160256,2.3304928038482924,178.0500030517578,-1.2702682887712786,176.4499969482422,-1.309273242095328,173.19000244140625,0.14076228998160256
2377,2017-01-19,174.89999389648438,176.60000610351562,174.3300018310547,175.50999450683594,253300.0,-0.002054094611634416,-1.5943132177143007,0.19365042458062673,74.39271778722787,75.95393826382926,-0.3194261105554972,-11.173855966277785,-13.186402057394474,-3.181157730165779,18.708027213242623,2.2700042724609375,10.256448768894472,8.602494812011713,-10.217810024665596,27.422799648689022,-0.8076576063269556,18.01264723035038,-6.682950025444285,32.29693190742488,-35.92218894000611,9.410152418338658,1,1.040008544921875,-9.394996643066406,-14.349994659423828,-3.6199951171875,33.33000183105466,3,0.13213265532776064,1.1108237021435243,175.25999450683594,2.3304928038482924,178.0500030517578,-1.2702682887712786,176.4499969482422,0.13213265532776064
2378,2017-01-20,176.1699981689453,176.41000366210938,172.85000610351562,175.77000427246094,447900.0,0.007261316848373278,7.090858648911083,-0.6557270430497536,73.29816161757684,76.5575071151197,-0.9195369379608564,-11.183753605699849,-14.531701959043119,-4.349133947699329,18.486667000333735,3.55999755859375,11.190075125693625,8.708499145507801,-9.489682806133345,26.906681097148947,-0.3905918303127578,17.80759012132836,-6.452599415945656,55.61124600638978,-11.653450125766042,9.099090975820571,1,0.49500274658203125,-10.665000915527344,-15.619998931884766,-4.8899993896484375,34.69999694824219,4,0.126355195198951,-1.5943132177143007,174.89999389648438,1.1108237021435243,175.25999450683594,2.3304928038482924,178.0500030517578,0.126355195198951
2379,2017-01-23,178.72000122070312,179.88999938964844,176.3300018310547,176.8000030517578,438800.0,0.014474672635872876,-1.4895082509483388,4.800068665598535,79.64811022230627,76.70578536113483,-2.728027328930949,-12.457021355890731,-17.30332908570341,-6.775177641378889,18.60212074691436,3.720001220703125,11.833502032973456,10.042501831054693,-7.725911852077303,27.81091551418669,1.1582949894886951,18.92670867262069,-7.682290171579041,83.38069197807414,10.16800123334842,8.884206841565994,1,-1.93499755859375,-13.215003967285156,-18.170001983642578,-7.44000244140625,32.44999694824219,0,0.11067591005032695,7.090858648911083,176.1699981689453,-1.5943132177143007,174.89999389648438,1.1108237021435243,175.25999450683594,0.11067591005032695
2380,2017-01-24,183.30999755859372,183.7100067138672,179.22000122070312,179.22000122070312,484100.0,0.025682611383951226,-1.1956036740510816,2.1302084575097804,79.49192543825114,76.12546606565252,-6.566278202680564,-15.738477679814167,-22.007187293712377,-11.218534501195137,19.665647883625965,4.9900054931640625,11.97123427594039,13.289498138427717,-4.647107759720257,31.22610403657569,4.321195189353745,22.25780108750169,-11.110411688880163,96.31667465200523,22.694600789223756,8.968302949073987,1,-5.029991149902315,-16.30999755859372,-22.25499725341794,-12.029998779296847,25.49000549316409,1,0.09328463439671242,-1.4895082509483388,178.72000122070312,7.090858648911083,176.1699981689453,-1.5943132177143007,174.89999389648438,0.09328463439671242
2381,2017-01-25,183.3800048828125,185.7899932861328,181.92999267578125,184.1300048828125,247000.0,0.0003819067435009149,-1.11505468044547,-0.1833742473194512,76.55777201355106,75.43868951372846,-6.4368582546976825,-14.44463518906781,-21.86924427266146,-11.221439101160826,20.872297765679615,3.8600006103515625,12.135990600117339,12.023505401611317,-5.702207791580946,29.74921859480358,3.1606488050151995,20.886361998207434,-9.56896009491743,81.37565076913098,10.5656973108958,8.862856596596128,1,-4.060005187988281,-15.340011596679688,-22.177505493164062,-12.100006103515625,29.379989624023466,2,0.08964991822261159,-1.1956036740510816,183.30999755859372,-1.4895082509483388,178.72000122070312,7.090858648911083,176.1699981689453,0.08964991822261159
2382,2017-01-26,183.3699951171875,184.4900054931641,181.22000122070312,184.08999633789062,160500.0,-5.458482581777169e-05,3.3025819145517556,0.9600016276041666,71.89422200116057,75.15927477168835,-6.02236496209369,-13.150108723048191,-21.4262835260935,-11.170528270378412,22.54938736919967,3.270004272460966,11.8061205273508,10.769995880126942,-6.644837359408939,28.184829119662822,2.0625792603590014,19.477412499894882,-7.6423185695744,81.2982954712954,12.570196348779177,8.70741661976794,1,-4.049995422363281,-15.330001831054688,-22.107494354248047,-12.089996337890625,27.40000915527341,3,0.13317335888752724,-1.11505468044547,183.3800048828125,-1.1956036740510816,183.30999755859372,-1.4895082509483388,178.72000122070312,0.13317335888752724
2383,2017-01-27,182.6300048828125,183.6499938964844,181.72000122070312,183.55999755859372,149800.0,-0.004035503376122573,2.4775101726601614,1.2916543042427444,69.05715463312808,74.4779665648933,-4.249354994701861,-10.838541674991177,-20.17370904826825,-10.592794933743278,24.201979353840912,1.9299926757812784,10.834921659788336,8.679505157470714,-7.322905329242019,24.681915644183448,0.6782999141143478,16.68071040082708,-5.292357657036234,66.5962869171089,1.1556045973474625,8.001205243356369,1,-3.3100051879882812,-14.590011596679688,-23.190006256103516,-11.350006103515625,28.669998168945312,4,0.14017406866496662,3.3025819145517556,183.3699951171875,-1.11505468044547,183.3800048828125,-1.1956036740510816,183.30999755859372,0.14017406866496662
2384,2017-01-30,185.1199951171875,185.5,180.22000122070312,183.8999938964844,314700.0,0.013634069801250481,4.333302507667884,-1.3118396009713293,69.65368915754145,73.76968292065229,-6.012444806749528,-11.839794044504515,-22.18285878048721,-13.234285721849062,26.174569256441867,5.279998779296875,10.036369756103852,9.83899536132813,-5.150897660737115,24.828888383393377,2.3440488502955077,17.333941872360754,-6.429972521754195,89.80214645203695,26.54754218994107,7.49494651103262,1,-5.799995422363281,-16.360000610351562,-26.167499542236328,-13.839996337890625,24.010009765625,0,0.13909896650385778,2.4775101726601614,182.6300048828125,3.3025819145517556,183.3699951171875,-1.11505468044547,183.3800048828125,0.13909896650385778
2385,2017-01-31,185.38999938964844,186.19000244140625,183.6100006103516,184.1000061035156,329800.0,0.0014585365145998175,-1.2731250882252432,1.0573704880306656,65.44716304446261,73.27121287946731,-5.73485843745209,-10.336039115282631,-21.998623693248646,-13.587259589094401,28.284041532566718,2.580001831054659,9.844272533247477,8.646499633789062,-4.005490801987918,21.298490069566043,2.320504415900558,14.972494851677567,-5.563981483703202,86.59961661341853,26.122562309686487,6.325995217888496,1,-5.8699951171875,-15.839996337890625,-27.80750274658203,-14.110000610351562,23.990005493164062,1,0.13905819550229936,4.333302507667884,185.1199951171875,2.4775101726601614,182.6300048828125,3.3025819145517556,183.3699951171875,0.13905819550229936
2386,2017-02-01,188.5800018310547,189.05999755859372,183.17999267578125,185.22999572753903,401400.0,0.017206982317862662,1.728542094455875,2.596917471995801,72.11214034199062,73.01781538555207,-7.640162424987523,-11.969113394403962,-24.69859180927864,-16.86152518638505,30.99196768913498,5.880004882812472,9.446492071295665,10.45850219726563,-0.9223949306910129,21.839399325222274,4.768053633287309,16.148950761243952,-8.360000610351562,94.57018182822493,34.19364658557027,5.690448563978319,2,-7.625,-16.69000244140625,-31.31000518798828,-20.975006103515625,22.709991455078125,2,0.10722240441389874,-1.2731250882252432,185.38999938964844,4.333302507667884,185.1199951171875,2.4775101726601614,182.6300048828125,0.10722240441389874
2387,2017-02-02,188.6199951171875,191.7700042724609,187.25,188.5800018310547,422900.0,0.00021207596640415716,-2.3481550972889975,0.011938272617127972,83.21133314328279,74.11927888840829,-6.1791055028296,-10.765353520615236,-24.249588269585757,-16.923174509453474,33.383269325670426,4.520004272460909,8.863450903584464,9.358496093750006,-1.383870738768934,20.100862926268945,3.987312677490536,14.729679510009476,-6.631994628906256,72.72720066689496,7.09377312450232,5.371183416259467,2,-4.5699920654296875,-15.274993896484375,-31.349998474121094,-21.974998474121094,24.12001037597659,3,0.12798218648373183,1.728542094455875,188.5800018310547,-1.2731250882252432,185.38999938964844,4.333302507667884,185.1199951171875,0.12798218648373183
2388,2017-02-03,190.1499938964844,190.6999969482422,189.0399932861328,190.1699981689453,186600.0,0.008111540763991343,2.0740756439056782,-0.5001907668821585,81.86043540746263,74.36509279787009,-6.16590749479937,-11.393316416605359,-25.35944321161466,-18.471102090909852,34.845565140801746,2.0800018310546875,8.850101361377028,9.944995117187517,-1.1544951811898727,21.044485415564907,4.395249967998808,15.494740266376226,-6.970001220703153,85.97393984471755,17.28293960871298,5.5497451491887,2,-4.654991149902372,-16.80499267578128,-32.879997253418,-27.60999298095706,22.15000915527341,4,0.10844076275491132,-2.3481550972889975,188.6199951171875,1.728542094455875,188.5800018310547,-1.2731250882252432,185.38999938964844,0.10844076275491132
2389,2017-02-06,191.7400054931641,191.97000122070312,189.1499938964844,189.16000366210938,215700.0,0.008361880871504468,-1.1692185803574304,-128.97254004595126,81.85199911954957,74.62732320690327,-6.386405395626923,-12.059530009317513,-26.641440004929365,-20.02846422612768,36.40613665048997,2.8200073242187216,8.814424117567938,10.55600662231447,-1.0003483217353448,22.112361566364285,4.777829150289563,16.334184094339378,-6.842010498046903,97.38344136568665,27.093494677945074,5.778177472024915,2,-5.645004272460966,-18.295005798339872,-34.470008850097685,-29.200004577636747,23.38999938964841,0,0.10201312714206145,2.0740756439056782,190.1499938964844,-2.3481550972889975,188.6199951171875,1.728542094455875,188.5800018310547,0.10201312714206145
2390,2017-02-07,191.6100006103516,193.69000244140625,190.44000244140625,192.1300048828125,362400.0,-0.0006780269066860578,-1.2727267877054733,-0.20155190054587252,93.4147404792698,76.50031970309422,-5.537564535918534,-11.121449586001887,-26.256608745207046,-19.787356636452472,37.76447892278254,3.25,8.855074416657231,9.55100173950197,-2.393668280382684,21.495671759386624,3.578666729559643,15.523336749444297,-5.297604370117227,80.20932541987065,4.502305949357478,5.972335009942328,2,-4.654998779296903,-16.85499572753909,-34.51500320434573,-29.069999694824247,19.94999694824213,1,0.09143575083060873,-1.1692185803574304,191.7400054931641,2.0740756439056782,190.1499938964844,-2.3481550972889975,188.6199951171875,0.09143575083060873
2391,2017-02-08,191.8500061035156,193.0399932861328,190.47000122070312,191.8699951171875,302000.0,0.0012525728949401849,1.1779728960844154,0.038440095073269,95.29661224290071,79.1005852855098,-4.972680262037528,-10.808250745815428,-26.118978088385717,-19.955410133806907,38.77821159510617,2.5699920654296875,8.466720731497901,9.088006591796841,-3.4395389726169014,21.615552156210583,2.8242338095899697,15.351779374003712,-4.062088623046861,71.42863912503628,-9.365897972076738,6.263772782206876,2,-4.895004272460909,-16.030006408691378,-34.75500869750974,-29.310005187988253,19.439987182617216,2,0.09137345958612242,-1.2727267877054733,191.6100006103516,-1.1692185803574304,191.7400054931641,2.0740756439056782,190.1499938964844,0.09137345958612242
2392,2017-02-09,191.7100067138672,193.44000244140625,190.5800018310547,191.22999572753903,368400.0,-0.0007297335689052664,-2.213486035626725,-24.013740457982546,94.19793355576324,81.89400516580258,-3.9395215690583427,-10.002872469700577,-25.552306820449417,-19.784897223815165,39.64016104443988,2.8600006103515625,7.7755246218366665,8.200006866455084,-4.599620961950421,20.99963469486059,1.8001929522523312,14.599820780657836,-2.7416722412109493,57.41953055525476,-25.463335669210615,6.399813914202757,2,-4.7550048828125,-14.520004272460938,-34.10000991821289,-29.170005798339844,24.399993896484403,3,0.10213335708390714,1.1779728960844154,191.8500061035156,-1.2727267877054733,191.6100006103516,-1.1692185803574304,191.7400054931641,0.10213335708390714
2393,2017-02-10,195.27999877929688,195.47000122070312,191.19000244140625,191.75,477400.0,0.018621834752517774,1.1892556371611653,7.353995803928613,94.51610786155538,84.65649613291527,-6.1758649307337805,-12.472558709160268,-28.67919625357635,-23.33061059143145,40.90467770310989,4.279998779296875,7.4778457807338725,10.66549911499024,-2.196741633382601,23.52773986336308,4.234378740803834,17.096619489176646,-5.3673307128906345,96.99363574029184,13.588238500200475,6.431120374186416,2,-5.9550018310546875,-14.514999389648438,-36.59749984741211,-32.73999786376953,10.419998168945312,4,0.0894101127765794,-2.213486035626725,191.7100067138672,1.1779728960844154,191.8500061035156,-1.2727267877054733,191.6100006103516,0.0894101127765794
2394,2017-02-13,195.1199951171875,196.9499969482422,194.41000366210938,196.0,337400.0,-0.0008193550958088824,-1.208701536501871,-0.24929325414321654,91.67249953157626,87.57042240926123,-4.9709338944021795,-11.42805156139815,-27.90472249896385,-23.152440934954996,42.29008044883501,2.5399932861328125,7.5588076286998955,9.571995544433605,-3.5035321362270793,22.64752322509429,3.034231704103263,16.109759384763947,-4.5399932861328125,71.88934907497908,-9.474607719638513,6.537763840330346,2,-5.055000305175781,-11.064994812011719,-33.252498626708984,-32.579994201660156,14.510009765625,0,0.08804842335226648,1.1892556371611653,195.27999877929688,-2.213486035626725,191.7100067138672,1.1779728960844154,191.8500061035156,0.08804842335226648
2395,2017-02-14,197.07000732421875,197.77999877929688,192.66000366210938,194.5,311600.0,0.009993912750254408,1.5664198739521509,-2.9204466638923567,92.64793402886727,89.85217726335861,-5.688061891417107,-12.52208595335182,-28.994744875775098,-25.192517112420205,43.271500144302244,5.1199951171875,7.908186379401258,10.571007537841808,-2.9668804049995288,24.108895480683145,3.8020635664211397,17.339951509262477,-5.8800048828125,90.28739135154092,8.556234784616692,6.768943971420665,2,-4.5550079345703125,-11.875007629394531,-34.6450080871582,-34.530006408691406,11.1099853515625,1,0.09164254776162628,-1.208701536501871,195.1199951171875,1.1892556371611653,195.27999877929688,-2.213486035626725,191.7100067138672,0.09164254776162628
2396,2017-02-15,199.92999267578125,200.6300048828125,196.1100006103516,196.8600006103516,331700.0,0.014512534862076931,1.0223658204384967,1.1945460374759431,93.80953149851058,91.02975485838394,-7.56419432885653,-14.16535849706554,-30.98439559362572,-28.198702275586072,44.45912963859786,4.520004272460909,8.181021669803613,12.197492980957037,-1.5230205671676629,25.918006529081737,5.337236206894687,19.057749755019387,-7.421990966796869,93.03470652271282,10.784119781516068,6.860256774062345,2,-5.094993591308594,-13.189987182617188,-36.17499542236328,-37.389991760253906,10.930007934570341,2,0.05817038617948844,1.5664198739521509,197.07000732421875,-1.208701536501871,195.1199951171875,1.1892556371611653,195.27999877929688,0.05817038617948844
2397,2017-02-16,198.00999450683597,201.16000366210938,196.8000030517578,200.2700042724609,226400.0,-0.00960335236974108,1.1584115785259437,-0.7361614354233338,88.29678342020277,91.74490463757729,-4.662457408236662,-10.988638905441888,-28.372191297720434,-26.371129466135358,45.81452471322459,4.3600006103515625,8.672733734963629,9.12199478149418,-3.924072786944521,22.16806234993288,2.598960997274844,15.645028565713517,-5.349990844726591,68.40512768712321,-15.171882551107728,6.523033784219348,2,-2.854995727539091,-11.004989624023466,-32.27749633789065,-34.08999633789065,13.560012817382784,3,0.06706731552804723,1.0223658204384967,199.92999267578125,1.5664198739521509,197.07000732421875,-1.208701536501871,195.1199951171875,0.06706731552804723
2398,2017-02-17,198.42999267578125,199.75,196.1699981689453,196.1699981689453,325800.0,0.0021210958062563012,-2.1681509138416457,-0.9999932483526232,86.95166668925995,92.31153436754511,-4.2291632447675624,-10.177261315002681,-28.067936161780267,-26.878217086452025,47.57004352073035,3.5800018310546875,8.735240403915668,8.428993225097656,-3.822546943230776,20.68053339342609,2.303223140933426,14.554763309261887,-4.069989013671886,67.88222369025735,-14.291541486594241,6.125770084164217,2,-2.6299896240234375,-11.42498779296875,-31.767494201660156,-33.579994201660156,13.080001831054716,4,0.08909947380514227,1.1584115785259437,198.00999450683597,1.0223658204384967,199.92999267578125,1.5664198739521509,197.07000732421875,0.08909947380514227
2399,2017-02-21,198.5,200.42999267578125,196.8800048828125,200.42999267578125,647300.0,0.0003528061623887524,2.678757787546251,-0.8539811357697943,86.80514086311075,91.57713441019409,-3.620117740149283,-9.15900784705184,-27.658103923146427,-27.046169471391977,48.935033666426705,3.54998779296875,8.616556103749247,7.510000610351568,-4.0829718075791845,19.10297302828232,1.7135144013861918,13.306486819316945,-2.7799963378906227,68.70583926930148,-12.374865770793562,5.796486208965373,2,-2.68499755859375,-11.4949951171875,-31.612499237060547,-33.650001525878906,17.789993286132812,1,0.036272024928172275,-2.1681509138416457,198.42999267578125,1.1584115785259437,198.00999450683597,1.0223658204384967,199.92999267578125,0.036272024928172275
2400,2017-02-22,200.41000366210938,200.97999572753903,196.75999450683597,198.41000366210938,348600.0,0.009622184695765146,1.687912451040434,-1.0362733626387528,85.78339922699969,90.52011074176065,-4.6383384912340375,-10.24763822315498,-28.87371410108244,-29.043686562513017,49.902717679813726,4.220001220703068,8.57791095192556,8.56500396728515,-3.1645748107663394,20.29458274533664,2.7002145782593914,14.42979335631091,0.75,85.14852382635803,5.5356228264666925,5.864789389025751,2,-4.540000915527344,-13.404998779296875,-32.99000549316406,-35.56000518798828,12.149993896484347,2,0.046005693589268315,2.678757787546251,198.5,-2.1681509138416457,198.42999267578125,1.1584115785259437,198.00999450683597,0.046005693589268315
2401,2017-02-23,199.82000732421875,202.41000366210938,196.6000061035156,202.41000366210938,562500.0,-0.002943946545130305,3.486490944867995,-1.2949981689453125,82.78688817498654,89.25221681056323,-3.1278304261085736,-8.814786612478201,-27.53834180836401,-28.485805926879635,50.73753609292637,5.809997558593778,8.442365800226753,7.153007507324219,-4.381382832988237,18.687397847636674,1.3858123371680051,12.920202677480432,-3.060012817382784,58.49368496986147,-21.081817887750454,5.767195170156224,2,-3.0200042724609375,-12.19000244140625,-31.715007781982422,-34.970008850097656,11.649993896484375,3,0.04183757904681662,1.687912451040434,200.41000366210938,2.678757787546251,198.5,-2.1681509138416457,198.42999267578125,0.04183757904681662
2402,2017-02-24,207.7899932861328,207.7899932861328,190.07000732421875,201.0,1003900.0,0.03988582559194054,4.219441379449829,-2.621622736216993,87.49999189052616,88.47264836933776,-9.584959280012214,-15.664617227586461,-34.4960386379268,-36.46152808115323,50.98322459979725,17.719985961914062,8.38696724796165,13.901993560791027,1.3833415227238106,26.420645598858243,7.642667541757419,20.161319579824635,-5.3799896240234375,100.0,20.356707684948105,6.259326019033613,2,-8.859992980957031,-17.469993591308594,-38.34249496459961,-42.93999481201172,12.160003662109375,4,0.01477456770495822,3.486490944867995,199.82000732421875,1.687912451040434,200.41000366210938,2.678757787546251,198.5,0.01477456770495822
2403,2017-02-27,208.22999572753903,208.8300018310547,204.1499938964844,208.02999877929688,481200.0,0.00211753431648809,5.685681899924756,0.029454660677001313,86.85738451884002,87.93763559014486,-8.934368426023866,-14.849750962377499,-33.99899541563869,-36.92440588185465,51.30388512012741,4.680007934570284,8.346277764098176,13.061996459960909,0.16086222236205572,25.963130697559762,6.611429341161482,19.512563578760336,-18.159988403320284,96.80167228568742,18.600896819018672,6.450567118799428,2,-8.779991149902315,-17.389991760253878,-37.507495880126925,-43.37999725341794,7.690002441406278,0,0.016040011838880375,4.219441379449829,207.7899932861328,3.486490944867995,199.82000732421875,1.687912451040434,200.41000366210938,0.016040011838880375
2404,2017-02-28,210.8699951171875,210.8699951171875,205.8800048828125,207.77999877929688,519700.0,0.012678285760053587,2.2297709697490444,15.450217441064224,88.7057928839309,87.49961990737415,-10.175325126244672,-16.297282823776072,-35.681611094721006,-39.54645427911453,51.52193438679266,4.989990234375,8.540316794768387,14.41449584960938,0.6264486371372016,28.20254306208156,7.520472243373291,21.30851945584547,-20.79998779296875,100.0,21.142293825490412,6.89402360623609,2,-10.399993896484375,-17.269996643066406,-39.784996032714844,-46.019996643066406,4.410003662109375,1,0.0030350424643998952,5.685681899924756,208.22999572753903,4.219441379449829,207.7899932861328,3.486490944867995,199.82000732421875,0.0030350424643998952
2405,2017-03-01,211.1699981689453,216.6999969482422,210.02999877929688,213.0,524200.0,0.0014226919841824337,-2.2457407194276655,-0.5922343041687653,88.73296310050941,86.93555675204067,-9.236193432814673,-15.354098110367318,-35.04968427985142,-39.85691732210918,51.945778857052005,6.6699981689453125,8.481816419034374,13.425498962402344,-0.8194590870846525,27.67045701188934,6.30301993765886,20.547977987145828,-20.267991333007814,79.23394316944024,-0.540212831766155,7.122479024743498,3,-7.784996032714844,-13.209999084472656,-40.02499771118164,-46.31999969482422,6.5500030517578125,2,0.02424584534537555,2.2297709697490444,210.8699951171875,5.685681899924756,208.22999572753903,4.219441379449829,207.7899932861328,0.02424584534537555
2406,2017-03-02,208.8000030517578,212.22000122070312,208.75,210.66000366210938,240200.0,-0.011223162086175686,-2.5408054433207994,1.016392759169856,81.45014186133763,86.17481880105565,-6.119165295577631,-12.00721734263152,-31.618106208373632,-37.508076169387834,51.90813036409402,3.470001220703125,8.73563567258708,10.044503784179682,-4.331339787284776,24.42034735564414,2.856581998447467,17.232425569911896,-16.35011680908204,70.33422089899113,-11.760881121785474,7.187921785732222,3,-5.415000915527344,-10.340003967285156,-36.15999984741211,-42.45500183105469,10.300003051757784,3,0.018007636263797755,-2.2457407194276655,211.1699981689453,2.2297709697490444,210.8699951171875,5.685681899924756,208.22999572753903,0.018007636263797755
2407,2017-03-03,212.75999450683597,213.02999877929688,207.05999755859372,209.1300048828125,276200.0,0.018965476040230467,1.8633111952723485,-1.9516066843318691,81.71263961164262,85.59270468132038,-8.679588828113936,-14.82611537760718,-34.38768207042966,-41.5229330339462,51.39387118700554,5.970001220703153,8.891388627156033,12.797495269775425,-2.0414196881137343,27.636410227664584,5.378037790830831,20.21695274872002,-18.855101621826208,68.60556586992722,-11.12558241824722,7.419457478944583,3,-9.374992370605497,-14.29999542236331,-39.07999801635745,-45.37500000000003,6.300003051757756,4,-0.006063138369235999,-2.5408054433207994,208.8000030517578,-2.2457407194276655,211.1699981689453,2.2297709697490444,210.8699951171875,-0.006063138369235999
2408,2017-03-06,210.7700042724609,213.6699981689453,209.17999267578125,212.82000732421875,295900.0,-0.009353216233097372,1.3946793403293472,-0.5647407469682036,76.62474605433457,84.46154970256748,-5.313900216474877,-11.818035839443468,-31.199731028938515,-39.589717944220894,50.885109118275395,4.4900054931640625,8.65723159300154,9.776504516601534,-5.057143570675294,24.610152603878362,2.3596804729631344,17.193328560239934,-15.497405143657204,45.194112528715756,-34.06130549324471,7.416824043638409,3,-7.38500213623044,-12.310005187988253,-37.09000778198239,-43.38500976562497,9.009994506835966,0,0.04355454993450758,1.8633111952723485,212.75999450683597,-2.5408054433207994,208.8000030517578,-2.2457407194276655,211.1699981689453,0.04355454993450758
2409,2017-03-07,211.3000030517578,214.05999755859372,209.7400054931641,210.22000122070312,394900.0,0.0025145835202042832,-3.2353002775015023,-0.5268293772190267,75.43800213743401,83.31206113706018,-4.288228620052308,-11.391565224315855,-30.54959009603374,-40.09862138214251,50.23147204836537,4.319992065429631,8.700031437616929,9.328503417968761,-5.515552474688491,24.172559310626013,1.9064754716401353,16.750531364297387,-14.7417600537878,43.98346225744634,-32.47708266798006,7.4220279463286305,3,-7.915000915527344,-12.840003967285156,-37.6200065612793,-43.915008544921875,5.009994506835909,1,0.021864623996507238,1.3946793403293472,210.7700042724609,1.8633111952723485,212.75999450683597,-2.5408054433207994,208.8000030517578,0.021864623996507238
2410,2017-03-08,209.1300048828125,212.2899932861328,208.67999267578125,210.57000732421875,287900.0,-0.010269749823021868,-2.085435196536164,-1.3333333333333333,66.8622120795158,81.54265268200788,-0.8395008599432856,-8.265489441822183,-27.26642369547187,-37.899813621560725,49.241848911659694,3.6100006103515625,8.850461909127148,6.282505035400391,-8.045821607176691,20.610831677977473,-0.8816582858881645,13.446668356688946,-11.363256647826148,29.571533203125405,-42.942160118411415,7.164163321288543,3,-5.745002746582031,-9.190010070800781,-35.09000778198242,-41.74501037597656,6.3300018310546875,2,0.02940751567394928,-3.2353002775015023,211.3000030517578,1.3946793403293472,210.7700042724609,1.8633111952723485,212.75999450683597,0.02940751567394928
2411,2017-03-09,209.3800048828125,212.41000366210938,208.7100067138672,209.16000366210938,261500.0,0.0011954286528137459,-5.60716621253406,-0.15277836646462933,72.19840619646968,79.8424764937794,0.4572835194022389,-7.5204248230280655,-26.384169504372068,-37.883742367800494,48.20593782421875,3.6999969482421875,9.082679138791121,5.6560050964355355,-7.96706509093957,19.27907528381064,-1.1555299972520174,12.467540190123088,-10.477261725030786,33.142961774553974,-38.24260464402682,6.8115350936875485,3,1.0449905395507812,-9.440010070800781,-34.845001220703125,-41.795005798339844,11.099990844726534,3,0.03983186619256429,-2.085435196536164,209.1300048828125,-3.2353002775015023,211.3000030517578,1.3946793403293472,210.7700042724609,0.03983186619256429
2412,2017-03-10,211.2899932861328,211.75,209.00999450683597,211.0200042724609,247400.0,0.009122114618295596,3.6050418013027166,1.227215980025098,73.72697313041544,78.38354189506558,-1.0102583831659047,-8.314612559179807,-27.175682512583307,-39.49117825446501,47.07005871889771,2.740005493164034,9.36954944699022,6.586994171142578,-6.18866220875455,19.362650551039707,0.19916598119399964,12.974822361091157,-11.319414900923476,48.512978467542744,-22.352588189889794,6.387828189948569,3,7.62939453125e-06,-9.314994812011719,-34.86749267578125,-42.269996643066406,6.540008544921875,4,0.03696347704837266,-5.60716621253406,209.3800048828125,-2.085435196536164,209.1300048828125,-3.2353002775015023,211.3000030517578,0.03696347704837266
2413,2017-03-13,212.7400054931641,213.2400054931641,210.0,211.8000030517578,506500.0,0.006862663888997478,2.340207645115552,3.481632191703141,75.0000401829556,76.86068048384608,-1.9592880774903847,-8.842875361431624,-27.374464146069215,-40.64070679555877,45.74844200887685,3.240005493164091,9.857471018754723,7.1640060424805085,-5.282431411672206,19.610443496633224,0.9407873154041511,13.387224769556866,-11.765661994172774,75.46485376534478,4.147389550156319,6.223218727076352,3,-0.8600082397461222,-9.870010375976591,-34.04250335693362,-42.36500549316409,6.089996337890597,0,0.029707586266057184,3.6050418013027166,211.2899932861328,-5.60716621253406,209.3800048828125,-2.085435196536164,209.1300048828125,0.029707586266057184
2414,2017-03-14,212.3000030517578,213.8800048828125,209.5500030517578,212.8000030517578,276300.0,-0.0020682637493887324,2.2556359923361975,-0.5319135121095871,72.0103947461336,75.00261733335988,-1.4473067514163063,-7.430776842469612,-25.75571390630597,-39.893661116943406,44.24444333792186,4.3300018310546875,9.387726973693418,5.865003204345697,-5.895476013863913,17.625482422555308,-0.015236404759093602,11.745242813450488,-10.382120345811444,69.6154207307769,0.04553066927904581,5.880239609104799,3,-1.740005493164091,-9.375007629394531,-32.880001068115234,-41.92500305175781,11.110000610351562,1,0.035233139990654916,2.340207645115552,212.7400054931641,3.6050418013027166,211.2899932861328,-5.60716621253406,209.3800048828125,0.035233139990654916
2415,2017-03-15,215.1300048828125,215.3500061035156,210.91000366210938,213.00999450683597,305100.0,0.013330201556166488,2.4687345401227208,-4.240020751953068,76.17096330270428,74.41604193795618,-4.086218035474502,-9.31603382294486,-27.273376128762948,-42.42770312092375,43.43914731153078,4.440002441406222,9.032906004611334,7.792005157470697,-3.711394718580266,19.29540503352166,2.04030521944523,13.543705095496165,-12.32519532232837,96.6867282993117,24.653480738227913,5.751699938025475,3,-3.925003051757841,-11.745002746582031,-35.36000442504883,-44.655006408691406,8.69000244140625,2,0.005485021377766408,2.2556359923361975,212.3000030517578,2.340207645115552,212.7400054931641,3.6050418013027166,211.2899932861328,0.005485021377766408
2416,2017-03-16,211.55999755859372,215.9600067138672,211.47999572753903,215.72000122070312,335100.0,-0.01659465087709855,-1.074075643905664,-1.9622562744265784,57.58552446964164,71.73525136662273,-0.09335027812690555,-5.091084452836554,-22.5627766054902,-38.60535769204782,42.30282350752971,4.480010986328153,8.214782007243912,3.6404975891113054,-7.454715583988417,14.735710762211028,-1.9071089974385416,9.188104175661152,-7.921476754844122,36.69062694851034,-30.491182174519267,5.547606586549854,3,0.7600021362304972,-8.174995422363253,-30.704994201660128,-40.224998474121065,14.339996337890682,3,0.01843453015825136,2.4687345401227208,215.1300048828125,2.2556359923361975,212.3000030517578,2.340207645115552,212.7400054931641,0.01843453015825136
2417,2017-03-17,211.2899932861328,212.6699981689453,209.57000732421875,211.66000366210938,464400.0,-0.0012762539023292163,1.5941352605806003,0.08894472361808985,56.19934859542435,69.46576276007715,-0.06011615748215604,-3.9791786991900437,-21.286543186555406,-38.12800881297102,40.78852363629601,3.0999908447265625,7.331317354211137,2.706493377685547,-7.440705834002102,12.853692589373196,-2.3671062281582635,7.780092983529357,-6.867783913713652,27.14491794537309,-34.791067886606356,5.07359960584382,3,1.0300064086914062,-7.904991149902344,-29.90249252319336,-39.954994201660156,19.340011596679688,4,0.043494735829542774,-1.074075643905664,211.55999755859372,2.4687345401227208,215.1300048828125,2.2556359923361975,212.3000030517578,0.043494735829542774
2418,2017-03-20,216.1100006103516,218.75,211.69000244140625,212.72999572753903,457300.0,0.022812283957486912,-1.5860837390239948,-9.134892160501618,59.75429146331554,67.72312824073066,-4.51811399928863,-7.806999715504759,-25.199584966567016,-42.69281511853711,39.79233809215577,7.4600067138671875,6.867187255081518,6.642500305175815,-2.8389188192468,16.12391942959843,1.901790742964522,11.383209867387109,-10.951123983383042,71.30434494162714,13.597307507021455,4.740709562211306,3,-2.395004272460966,-11.699996948242216,-34.03749847412112,-44.775001525878935,12.169998168945284,0,0.007958915440494874,1.5941352605806003,211.2899932861328,-1.074075643905664,211.55999755859372,2.4687345401227208,215.1300048828125,0.007958915440494874
2419,2017-03-21,205.6999969482422,218.6499938964844,205.33999633789062,217.52999877929688,622100.0,-0.048169930279528095,-1.1211146329927812,-3.4999954855718287,42.602108412103725,65.02756116657376,5.603230738459757,3.341381014921012,-14.013250775506975,-32.057131501207834,37.98590169164105,13.309997558593778,5.80426397369979,-4.1275032043457145,-12.31386203389718,4.0588556252057515,-8.220682619121447,-0.0343237895699815,13.050003051757812,2.684567576732003,-50.13902427111725,4.09317941477573,3,6.345001220703125,-1.2899932861328125,-20.654998779296875,-33.474998474121094,24.510009765625,1,0.06383084626936686,-1.5860837390239948,216.1100006103516,1.5941352605806003,211.2899932861328,-1.074075643905664,211.55999755859372,0.06383084626936686
2420,2017-03-22,209.6300048828125,210.47999572753903,203.3600006103516,205.7700042724609,379200.0,0.019105532293999916,1.5611574761443499,-0.32628909661017846,51.07708477634377,62.68074767544867,1.957453679009717,0.1449610363972056,-17.168118739560924,-35.73008835040599,35.83843868598119,7.119995117187443,5.050605991896845,-0.6584953308105526,-7.547503812171527,6.230513150550422,-4.10299957149104,2.7860089098699348,9.1199951171875,40.74077011775729,-9.460214426310117,3.4445042406804873,3,1.4249954223632812,-5.220001220703125,-22.57000732421875,-36.665008544921875,19.279998779296875,2,0.06573485883855312,-1.1211146329927812,205.6999969482422,-1.5860837390239948,216.1100006103516,1.5941352605806003,211.2899932861328,0.06573485883855312
2421,2017-03-23,208.17999267578125,211.6100006103516,206.02999877929688,209.02999877929688,560700.0,-0.006917006980187934,-1.1669935705608834,-0.22020880028778067,43.6424244760568,59.338020047186596,3.5976772705983535,2.37517147762901,-15.062469437042779,-34.00952706134481,33.47548071050658,5.580001831054716,4.275436861218509,-2.5265068054199276,-7.485062892469131,2.4320492816292756,-5.005784848944529,-0.04722876189532599,10.470001220703153,31.318988021998706,-15.870114545364075,2.4792780435246082,3,2.8750076293945312,-3.769989013671875,-19.324993133544922,-34.79999542236328,26.910003662109375,3,0.07512736669558451,1.5611574761443499,209.6300048828125,-1.1211146329927812,205.6999969482422,-1.5860837390239948,216.1100006103516,0.07512736669558451
2422,2017-03-24,210.8600006103516,213.08999633789062,208.17999267578125,208.17999267578125,405800.0,0.012873513444417117,-2.6641709890285075,-3.152927871324487,50.1225772394559,56.57385749790885,0.9501823160528318,-0.0664536447711157,-17.008653311652694,-36.38021719989811,33.4819908952644,4.910003662109375,4.020956043576206,7.629394929153932e-07,-4.764691300611247,4.764692826490233,-2.382345268835877,2.382346794714863,7.178393554687489,48.73294540248413,1.2381398921284656,2.382346031775369,3,0.19499969482419033,-6.449996948242216,-20.07249832153323,-36.05500030517581,23.899993896484375,4,0.0713269147424751,-1.1669935705608834,208.17999267578125,1.5611574761443499,209.6300048828125,-1.1211146329927812,205.6999969482422,0.0713269147424751
2423,2017-03-27,211.57000732421875,213.19000244140625,207.47999572753903,209.3000030517578,297400.0,0.003367194877226476,1.0725997845490172,0.8470140118539853,50.365958024128616,54.16892008435273,0.06342815885420805,-0.5411502927018432,-16.8466888426496,-36.77124198949468,33.245841138231064,5.710006713867216,3.6321248008584064,0.5430068969726562,-4.065116017151809,5.151129811097121,-1.7610545600895762,2.8470683540348887,5.881251098632816,53.69529312555805,5.51853840685073,2.3040614570622338,3,-0.5150070190429688,-7.160003662109375,-20.490005493164062,-35.845008850097656,23.399993896484375,0,0.09008837216413856,-2.6641709890285075,210.8600006103516,-1.1669935705608834,208.17999267578125,1.5611574761443499,209.6300048828125,0.09008837216413856
2424,2017-03-28,211.50999450683597,212.8300018310547,211.0800018310547,212.57000732421875,244200.0,-0.0002836546547489993,1.2151873062474046,-0.46696511995266515,53.42148431107685,51.64120019639413,-0.00045440944796837357,-0.45400921488558765,-16.00251948540688,-36.41777935718528,32.66341587430911,1.75,2.994696418822855,0.4509941101074446,-4.161424764673512,5.0634129848884015,-1.855215327283048,2.7572035474979373,5.377613603515613,82.90938329977872,31.041642116187823,2.306209437390485,3,-0.45499420166018467,-7.099990844726591,-20.10749053955081,-35.78499603271487,25.0,1,0.07928705360501964,1.0725997845490172,211.57000732421875,-2.6641709890285075,210.8600006103516,-1.1669935705608834,208.17999267578125,0.07928705360501964
2425,2017-03-29,216.2899932861328,216.6999969482422,212.27999877929688,213.1300048828125,370400.0,0.02259939909904518,1.2211069918300215,-2.9810850883128523,58.78908092266785,51.774928691174814,-5.139028555848995,-5.091824070265858,-19.978230982769986,-40.822778285372266,31.494141757649498,5.190002441406222,2.2538506594065666,4.974993133544928,-0.19768175254498033,10.147668019634835,2.3886556904999736,7.5613305765898815,-12.929992675781222,96.15741581565892,40.189397910328985,2.5863374430449486,3,-5.234992980957031,-11.879989624023438,-24.879989624023438,-40.56499481201172,58.87001037597662,2,0.06435810189942259,1.2151873062474046,211.50999450683597,1.0725997845490172,211.57000732421875,-2.6641709890285075,210.8600006103516,0.06435810189942259
2426,2017-03-30,212.55999755859372,217.1300048828125,211.6000061035156,217.05999755859372,285600.0,-0.017245345801109813,1.3836126384467484,-1.4240558589619157,51.543887388652394,51.257655223755705,-1.399430475300477,-1.1232874230919094,-15.380764112750882,-36.72400942701259,30.591020548649063,5.529998779296903,1.5740179251817779,1.0569976806640398,-4.002888238703889,6.116883600031969,-1.4729452790199389,3.5869406403480184,-8.933197021484318,52.64245607765673,-4.092243782245546,2.529942959683966,3,-1.5049972534179403,-8.149993896484347,-21.122493743896456,-36.83499908447263,62.39999389648435,3,0.07691948763317358,1.2211069918300215,216.2899932861328,1.2151873062474046,211.50999450683597,1.0725997845490172,211.57000732421875,0.07691948763317358
2427,2017-03-31,211.47000122070312,213.5200042724609,211.2100067138672,213.0500030517578,316000.0,-0.00512794669933192,-1.2000072661216805,0.3511115180121528,48.44247947252652,50.00078722477915,-0.31426285482578464,-0.14217892537055832,-13.406471438005354,-35.283961108671974,30.11056447844303,2.3099975585937216,0.39349793433433433,0.031501007080066756,-4.993687452045265,5.056689466205398,-2.481093222482599,2.5440952366427325,-7.303072509765599,41.34716795562481,-12.480521131186514,2.5125942295626724,3,-0.46500396728512783,-7.05999755859375,-19.25499725341797,-35.12000274658203,70.29998779296875,4,0.11169430643042477,1.3836126384467484,212.55999755859372,1.2211069918300215,216.2899932861328,1.2151873062474046,211.50999450683597,0.11169430643042477
2428,2017-04-03,219.9499969482422,221.97999572753903,210.77999877929688,210.77999877929688,939500.0,0.04010023019146258,-1.4427479137720105,-5.803789583474171,57.83649325250344,51.69349665149023,-9.155020480141133,-8.326050906778306,-20.92634256013531,-43.39888236195907,29.969715574832456,11.199996948242159,0.3714380611295951,8.052497100830067,1.765760150376991,14.339234051283142,4.909128625603529,11.195865576056605,-15.264545190429658,81.87500596046631,28.803257279333486,3.1433684752265427,4,-7.279998779296875,-7.279998779296875,-25.324996948242188,-40.910003662109375,62.31001281738281,0,0.0673334747173413,-1.2000072661216805,211.47000122070312,1.3836126384467484,212.55999755859372,1.2211069918300215,216.2899932861328,0.0673334747173413
2429,2017-04-04,215.9199981689453,221.72000122070312,215.6999969482422,220.00999450683597,431600.0,-0.01832234069203098,-1.6578392470981347,-0.4460193189287261,50.78983444186488,51.66157994765925,-3.9368615490220975,-4.144687385942632,-16.04545922105291,-39.10991937960628,29.761793361977816,6.0200042724609375,0.3312082006700052,3.791498565673834,-2.7376395999357044,10.320636731283372,0.5269294828690647,7.056067648478603,-10.196873772949203,45.89286419810285,-1.5932322216175265,3.26456908280477,4,-1.9150009155273438,-3.25,-20.774993896484375,-36.36000061035156,64.94999694824219,1,0.08822713603791454,-1.4427479137720105,219.9499969482422,-1.2000072661216805,211.47000122070312,1.3836126384467484,212.55999755859372,0.08822713603791454
2430,2017-04-05,215.27999877929688,218.77999877929688,214.94000244140625,216.3500061035156,373500.0,-0.0029640579616330154,-3.3885672433035716,0.2616157169398738,53.95071947645686,52.80694605881481,-2.6944806290639463,-3.183544157393783,-14.692440663851642,-38.18282838499562,29.804451676010867,3.839996337890625,-0.23745470943458713,2.843999481201166,-3.6698023814548435,9.357801343857176,-0.41290145012683865,6.100900412529171,-8.5814621034082,40.178582376366414,-8.314792821453459,3.256900931328001,4,-0.5500030517578409,-2.6100006103515625,-18.244998931884766,-34.70000457763672,72.0,2,0.09861573693756798,-1.6578392470981347,215.9199981689453,-1.4427479137720105,219.9499969482422,-1.2000072661216805,211.47000122070312,0.09861573693756798
2431,2017-04-06,217.72000122070312,218.9600067138672,214.6499938964844,215.1000061035156,410700.0,0.011334087956344385,-1.4488573311139088,-2.4485768067994758,56.52792076962472,53.51865089550024,-4.066563120458426,-5.235105533833831,-16.378626876106694,-40.158485633405746,29.797430484276937,4.310012817382784,0.7204124005030508,4.867002105712885,-1.8864682280729141,11.620472439498684,1.4902669388199854,8.243737272605784,-10.104577001715427,61.964324396494455,10.3255941539013,3.3767351668929013,4,-2.990005493164091,-5.0500030517578125,-17.047500610351562,-34.225006103515625,78.51998901367188,3,0.2638251061884722,-3.3885672433035716,215.27999877929688,-1.6578392470981347,215.9199981689453,-1.4427479137720105,219.9499969482422,0.2638251061884722
2432,2017-04-07,219.1000061035156,220.0,217.0200042724609,217.52999877929688,315700.0,0.0063384387060221314,-1.301158255664584,0.5992405535106755,53.263482498042215,53.840598059268416,-4.643072271034299,-6.324251256346315,-16.97291500074988,-40.952031715475556,29.845468454824992,2.979995727539091,1.1013442400460747,5.856506347656222,-1.4008204248297886,13.113833120142232,2.2278429614132165,9.485169733899227,-10.622707594014827,74.28579992179863,24.09635172388426,3.6286633862430095,4,-2.720008850097628,-6.430007934570284,-18.177505493164034,-35.6050109863281,78.11999511718753,4,0.25495200271774965,-1.4488573311139088,217.72000122070312,-3.3885672433035716,215.27999877929688,-1.6578392470981347,215.9199981689453,0.25495200271774965
2433,2017-04-10,219.05999755859372,220.16000366210938,217.55999755859372,220.00999450683597,217900.0,-0.0001826040338080981,3.1599589848757184,-0.605090774793034,68.84873368153522,55.55473687820823,-3.8318357640548584,-6.099197070996922,-16.10759907617765,-40.28056387891499,29.6356790651066,2.6000061035156534,1.994491232743826,5.500498199462868,-2.2012826837770945,13.20227908270283,1.6496077578428867,9.351388641082849,-9.772537216010647,62.37622480252028,5.922533095406429,3.8508904416199794,4,-2.680000305175753,-6.389999389648409,-18.13749694824216,-35.56500244140622,59.48999023437503,0,0.28626856639265963,-1.301158255664584,219.1000061035156,-1.4488573311139088,217.72000122070312,-3.3885672433035716,215.27999877929688,0.28626856639265963
2434,2017-04-11,219.77999877929688,220.30999755859372,216.33999633789062,219.05999755859372,264600.0,0.003286776356831611,3.4606785879610893,-0.7578984564480483,65.74616944761648,56.32774671431363,-3.637937792942438,-6.566764651199662,-16.057182498523446,-40.39379584243741,29.156560449707356,3.9700012207030966,2.487942938450715,5.846499633789051,-2.3107516054799646,14.003750873058067,1.767874014154529,9.925125253423573,-9.730986313616455,90.63607002863083,30.8648654618909,4.07862561963451,4,-3.4000015258789062,-7.1100006103515625,-18.857498168945312,-36.285003662109375,51.02999877929682,1,0.2842843358511007,3.1599589848757184,219.05999755859372,-1.301158255664584,219.1000061035156,-1.4488573311139088,217.72000122070312,0.2842843358511007
2435,2017-04-12,216.30999755859372,221.3500061035156,215.66000366210938,219.9199981689453,562800.0,-0.015788521430413427,-1.3177254095176418,-5.01388123595966,61.86860969166133,57.47493808131463,-0.18416776174530014,-3.1661593226442335,-11.849905227181438,-36.35068273574066,28.458494246244214,5.690002441406222,2.8847841768089495,2.317498779296841,-5.893085552109511,10.528083110703193,-1.787793386406321,6.422790945000003,-5.5451260972017735,24.776128920590036,-36.999807652201596,4.105292165703171,4,0.06999969482424717,-3.639999389648409,-15.387496948242159,-32.81500244140622,56.26000976562503,2,0.29846053482158563,3.4606785879610893,219.77999877929688,3.1599589848757184,219.05999755859372,-1.301158255664584,219.1000061035156,0.29846053482158563
2436,2017-04-13,215.4600067138672,217.57000732421875,214.0,216.7899932861328,371500.0,-0.003929503279182844,1.4705807814149947,0.36841727074835395,57.094392656204825,58.43626176839,1.2521242741331946,-2.1175779737892526,-10.360153311681472,-34.931973503571726,27.422441307769287,3.57000732421875,3.1779725796641003,1.272507476806652,-6.879871127704547,9.424886081317851,-2.8036818254489333,5.348696779062237,-4.022227796506428,19.864020428076227,-41.76227515646558,4.076189302255595,4,0.9199905395507812,-2.790008544921875,-13.797508239746094,-31.245010375976562,59.90998840332031,3,0.33333328612027424,-1.3177254095176418,216.30999755859372,3.4606785879610893,219.77999877929688,3.1599589848757184,219.05999755859372,0.33333328612027424
2437,2017-04-17,220.47999572753903,220.5200042724609,216.0,218.07000732421875,503600.0,0.02329893649515391,2.630517510800685,-1.8120396503063048,62.12903544750465,58.9132109011679,-2.6321945420647808,-6.760382237976415,-14.670147356667655,-39.35402758047323,27.255428799696674,5.059997558593722,2.9751732706054668,5.832996368408175,-2.6605706019772413,14.32656333879359,1.5862128832154667,10.079779853600883,-8.409683801567581,88.16313396582859,24.47885240940851,4.246783485192711,4,-2.6199951171874716,-7.809997558593722,-15.297500610351534,-35.67499542236325,61.319992065429716,0,0.34361391498055616,1.4705807814149947,215.4600067138672,-1.3177254095176418,216.30999755859372,3.4606785879610893,219.77999877929688,0.34361391498055616
2438,2017-04-18,217.8300018310547,220.05999755859372,217.2100067138672,220.0,143800.0,-0.012019203319284855,1.4890822711008718,-0.900418510709706,58.036636638035056,59.71841114518681,-0.35151205369871263,-4.1897329924521785,-11.3756370738177,-36.163339425041926,26.080015148266117,3.2699890136718466,3.361284238478106,3.0970024108886776,-5.493217748011034,11.68722256978839,-1.1981076685611924,7.392112490338548,-5.165108876989166,52.10882517801926,-8.765897194522339,4.29511007944986,4,-0.154998779296875,-5.160003662109375,-11.197502136230469,-32.12000274658203,68.44999694824219,1,0.36445851683562847,2.630517510800685,220.47999572753903,1.4705807814149947,215.4600067138672,-1.3177254095176418,216.30999755859372,0.36445851683562847
2439,2017-04-19,218.8300018310547,220.5,217.38999938964844,218.2400054931641,259000.0,0.004590735856374817,-1.7161476032463119,-0.27188794273377354,53.573452610138986,59.67649260448483,-1.0005352657119886,-4.380205705506171,-11.757470736792925,-36.68031893575997,26.79956521761555,3.1100006103515625,4.0703692113704335,3.440502166748047,-4.197104030059052,11.078108363555145,-0.3783009316555024,7.259305265151596,-5.60620271058076,65.71425605680027,8.918278075968828,3.818803098403549,4,-1.154998779296875,-6.160003662109375,-11.455005645751953,-33.02000427246094,73.59001159667969,2,0.27290584226206893,1.4890822711008718,217.8300018310547,2.630517510800685,220.47999572753903,1.4705807814149947,215.4600067138672,0.27290584226206893
2440,2017-04-20,223.41000366210938,226.2100067138672,219.66000366210938,220.92999267578125,301900.0,0.02092949683650147,-1.6095686798990851,4.2034345419750645,64.90795662963023,60.607607700040994,-4.81205635823585,-8.300482158038648,-15.6491498714864,-40.77450498733782,28.36875734001182,7.3800048828125,3.7316262464339616,7.331504058837879,-0.5990387765813807,15.26204689425714,3.3662326411282493,11.29677547654751,-9.660832745211536,77.06796468360837,18.930882682219483,3.9652714177096264,4,-3.3050003051757812,-8.625,-16.66750717163086,-37.600006103515625,63.540008544921875,3,0.2121659420773887,-1.7161476032463119,218.8300018310547,1.4890822711008718,217.8300018310547,2.630517510800685,220.47999572753903,0.2121659420773887
2441,2017-04-21,223.82000732421875,225.0,222.00999450683597,223.8999938964844,231300.0,0.001835207266409844,1.6228132403528013,-0.032252507229446024,67.29208773271691,62.166341615004846,-4.767088050775186,-7.882856015965274,-15.359612114105005,-40.63453361046243,29.81316609188286,2.990005493164034,4.14427131286908,6.959506988525391,-0.7736505759491195,14.6926645529999,3.09292820628815,10.826085770762631,-9.07396954356335,76.59159825622494,15.65610046691851,3.866578782237249,4,-3.7150039672851562,-9.035003662109375,-16.525005340576172,-38.010009765625,56.16000366210932,4,0.21780894649593252,-1.6095686798990851,223.41000366210938,-1.7161476032463119,218.8300018310547,1.4890822711008718,217.8300018310547,0.21780894649593252
2442,2017-04-24,225.8999938964844,227.25,223.94000244140625,225.58999633789062,233500.0,0.009293121723710218,1.1993267904939573,-3.875619992368303,60.150120336786884,61.19982902114392,-6.460442658933459,-9.252702452847274,-16.6969513232319,-42.125630331038934,31.170951455968897,3.42999267578125,4.52463015765548,8.287493896484392,0.09951072362858326,16.4754770693402,4.193502310056488,12.381485482912296,-10.236838601172053,86.5537150768794,27.099246762046896,4.093991586427909,4,-5.274993896484403,-10.594993591308622,-18.04749298095706,-39.639991760253935,49.2099914550781,0,0.21899071517182978,1.6228132403528013,223.82000732421875,-1.6095686798990851,223.41000366210938,-1.7161476032463119,218.8300018310547,0.21899071517182978
2443,2017-04-25,230.6300048828125,231.44000244140625,225.80999755859372,227.02999877929688,652600.0,0.02093851754814824,1.1570894889768537,11.613014372906989,74.50851283980816,62.17342273138745,-10.478589056380258,-13.156091602356241,-20.72912914817951,-46.25003371134437,32.96194918920863,5.630004882812528,4.72009903863227,12.064505004882818,2.5142598674877945,21.614750142277842,7.289382436185321,16.839627573580316,-13.808165117031393,94.23489407361794,31.699094074652336,4.775122568697508,4,-7.910003662109375,-13.230003356933594,-22.777503967285156,-43.30500793457031,49.76998901367193,1,0.22187044975417103,1.1993267904939573,225.8999938964844,1.6228132403528013,223.82000732421875,-1.6095686798990851,223.41000366210938,0.22187044975417103
2444,2017-04-26,228.27999877929688,230.4900054931641,226.17999267578125,229.6699981689453,380700.0,-0.01018950723566825,1.8448797683494556,-0.38611028694951893,70.49180249008808,63.13155526454597,-7.594726531713661,-9.997898455252852,-17.689051165997085,-43.220664196103655,34.84973466543175,4.45001220703125,5.011031985018803,8.87599868774413,-1.0050176255690246,18.757015001057283,3.9354905310875665,13.816506844400692,-9.703979492440737,73.17483879826014,7.488336731750138,4.940508156656571,4,-5.55999755859375,-10.879997253417969,-19.217498779296875,-38.55999755859375,52.089996337890625,2,0.2540739456375891,1.1570894889768537,230.6300048828125,1.1993267904939573,225.8999938964844,1.6228132403528013,223.82000732421875,0.2540739456375891
2445,2017-04-27,230.2100067138672,234.66000366210938,229.66000366210938,230.80999755859372,336000.0,0.008454564328416181,-4.882363500911041,0.43164827926887467,70.00961679962495,64.56658016937043,-8.208921741271695,-11.41693583371503,-18.95519691349415,-44.34908290753947,36.27335843843611,6.3800048828125,4.74110145901426,10.110005950927729,-0.7590539330751938,20.97906583493065,4.6754760089262675,15.54453589292919,-10.090309448465035,64.8221839714075,-1.2799949283871683,5.434529942001455,4,-4.8800048828125,-11.200004577636719,-21.982505798339844,-37.80500793457031,48.68000793457031,3,0.2702315490185849,1.8448797683494556,228.27999877929688,1.1570894889768537,230.6300048828125,1.1993267904939573,225.8999938964844,0.2702315490185849
2446,2017-04-28,228.91000366210938,232.2899932861328,228.50999450683597,232.2899932861328,200600.0,-0.005647031031859595,1.2366925344565114,5.633401998932135,65.7564985863688,64.96963162924422,-5.364535629440695,-9.306369202853489,-17.084950405620077,-42.267030714541335,37.82736939360342,3.7799987792968466,4.60833726348821,7.992502593994146,-2.9479733496823997,18.932978537670692,2.5222646221558875,13.462740565832405,-6.75466350116821,46.36194640635631,-17.932372760149576,5.470237971838269,4,-2.9749984741210938,-8.56500244140625,-21.177501678466797,-33.95500183105469,51.13000488281256,4,0.25354946317939797,-4.882363500911041,230.2100067138672,1.8448797683494556,228.27999877929688,1.1570894889768537,230.6300048828125,0.25354946317939797
2447,2017-05-01,235.08999633789062,235.8699951171875,229.08999633789062,230.58999633789062,314800.0,0.026997477510434464,1.237624260980793,-1.3313650337906469,71.5052367917476,66.46614275743451,-10.341696057240426,-14.362451030434158,-22.549233636207333,-47.70716129768462,39.70482094120884,6.959991455078125,5.066899648271004,12.991495513916021,1.2732620720534271,24.709728955778616,7.132378792984724,18.85061223484732,-11.184003286785924,92.24653112733056,26.564931512254432,5.859116720931298,5,-8.459999084472656,-13.415000915527344,-27.357494354248047,-39.409996032714844,50.160003662109375,0,0.1909482128023765,1.2366925344565114,228.91000366210938,-4.882363500911041,230.2100067138672,1.8448797683494556,228.27999877929688,0.1909482128023765
2448,2017-05-02,234.75999450683597,237.5500030517578,230.5,235.4900054931641,279400.0,-0.0014037255357320921,1.9072140946987914,-0.1622246636284722,70.30911055053718,68.32566030636764,-8.222283991901662,-13.561328749582799,-21.50614049955979,-46.625318330415524,40.415688749219484,7.0500030517578125,5.904190858265821,11.920993804931669,-1.032252309120679,24.874239918984017,5.444370747905481,18.397616861957857,-8.939761125158014,75.46168866462257,12.402261576522335,6.476623057026178,5,-6.154991149902372,-12.244995117187528,-27.027492523193388,-38.95999145507815,53.360000610351534,1,0.17187762731674283,1.237624260980793,235.08999633789062,1.2366925344565114,228.91000366210938,-4.882363500911041,230.2100067138672,0.17187762731674283
2449,2017-05-03,234.97000122070312,237.0,230.2100067138672,234.1300048828125,372300.0,0.0008945592042133299,1.7714292832097058,-1.1506625977174867,77.75134796579724,69.75270378816398,-6.595669821658532,-12.934120191809455,-20.988170104092376,-46.20348465306094,41.12796620506282,6.7899932861328125,6.197188444687811,11.178500366210926,-2.4181689237342994,24.77516965615615,4.380165721238313,17.97683501118354,-7.038409298410812,71.4601837129459,3.411192260690896,6.798334644972612,5,-5.19000244140625,-10.805000305175781,-27.237499237060547,-39.16999816894531,40.100006103515625,2,0.19334379895206166,1.9072140946987914,234.75999450683597,1.237624260980793,235.08999633789062,1.2366925344565114,228.91000366210938,0.19334379895206166
2450,2017-05-04,236.50999450683597,241.3300018310547,234.17999267578125,235.67999267578125,545200.0,0.006553999566465407,-2.733684457954686,0.9881017257039394,80.67617209389215,71.239824272739,-6.796763681203629,-13.493905186000887,-21.82885666071641,-47.00589411709328,42.23983453379279,7.1500091552734375,6.978673482070747,11.656993865966825,-2.4471936587944185,25.76118139072807,4.604900103586203,18.709087628347447,-6.847088581239859,62.402460448574956,-11.25657215218429,7.0520937623806255,5,-3.874992370605497,-10.454994201660185,-28.777492523193388,-40.70999145507815,34.2200164794921,3,0.1854467110441027,1.7714292832097058,234.97000122070312,1.9072140946987914,234.75999450683597,1.237624260980793,235.08999633789062,0.1854467110441027
2451,2017-05-05,275.16000366210943,275.54998779296875,254.25,256.489990234375,1735800.0,0.1634180797977074,1.1902321691663909,22.4939424579458,90.24138481672284,74.58329810384299,-41.79335158253579,-50.19345642643901,-59.297004158013806,-84.6645276876651,44.00462974551394,39.039993286132784,9.039961176807822,47.43500289916997,21.237953324587835,73.63205247375211,34.336478111878904,60.53352768646104,-44.949996948242244,99.16060223292035,26.207008994927563,13.098524787291067,5,-24.480010986328182,-31.99501037597662,-67.42750167846685,-79.36000061035162,-2.160003662109432,4,0.013555789128816942,-2.733684457954686,236.50999450683597,1.7714292832097058,234.97000122070312,1.9072140946987914,234.75999450683597,0.013555789128816942
2452,2017-05-08,274.95999145507807,276.97000122070307,273.02999877929693,275.0,602700.0,-0.0007268941865438139,-1.0205172346335936,-0.002142930698833825,93.61731425422668,76.70649826100062,-37.88650051562294,-48.057937291740245,-58.15002280377175,-83.38552014652566,45.717137429986025,3.9400024414061363,10.481676056674814,44.441991424560484,11.162971338089449,77.72101151103152,27.802481381324952,61.081501467796016,-40.77999877929682,95.701432844841,19.280347153452254,16.63951004323552,5,-23.38499450683591,-31.084991455078097,-67.22748947143549,-79.15998840332026,-9.959991455078068,0,0.01847547733385002,1.1902321691663909,275.16000366210943,-2.733684457954686,236.50999450683597,1.7714292832097058,234.97000122070312,0.01847547733385002
2453,2017-05-09,281.7699890136719,283.67999267578125,273.5,275.0,550100.0,0.024767230761666648,-1.0839312432256836,-169.213577421575,94.13741763628404,79.33378883280017,-40.98994548323486,-52.62719843080623,-63.92857876010527,-89.11610547456962,47.5467634914215,10.17999267578125,12.206015939589491,48.11648941040039,8.223353217321744,88.00962560347904,28.169921313861067,68.06305750693971,-39.03199462890626,96.42789571055836,17.881953862220314,19.94656809653933,5,-25.67499542236328,-34.53999328613281,-74.0624885559082,-85.96998596191406,-18.470001220703125,1,0.01235053810560105,-1.0205172346335936,274.95999145507807,1.1902321691663909,275.16000366210943,-2.733684457954686,236.50999450683597,0.01235053810560105
2454,2017-05-10,282.260009765625,284.70001220703125,278.17001342773443,284.5899963378906,707300.0,0.0017390807078796477,4.121530894338088,-0.34416401083668785,93.7806577461507,81.97501560463635,-36.897863869233475,-50.800963733883634,-63.44530582641522,-88.52759589063788,49.896399456153794,6.529998779296818,14.457352817335845,45.48250961303711,0.6803075661797493,90.28471165989447,23.08140858960843,67.88361063646579,-31.333615722656248,95.17022664669211,15.758321454260553,22.401101023428684,5,-25.655006408691406,-32.910003662109375,-69.59001159667969,-84.84500885009766,-18.80999755859375,2,0.02076094788074423,-1.0839312432256836,281.7699890136719,-1.0205172346335936,274.95999145507807,1.1902321691663909,275.16000366210943,0.02076094788074423
2455,2017-05-11,280.8699951171875,284.95001220703125,277.32998657226557,283.6000061035156,1172700.0,-0.004924589386897882,1.8066272881060845,1.1716852872991133,91.83159897818337,84.87224898150464,-30.805545902902338,-46.721732180925756,-61.08775385132486,-86.08029462755951,52.12710534461631,7.620025634765682,16.043976565629265,40.86449508666993,-6.931578303482752,88.66056847682262,16.96645839159362,64.76253178174628,-23.188877441406248,86.7100473370193,6.654650529757632,23.898036695076343,5,-23.849990844726562,-31.394989013671875,-67.53249740600586,-83.45499420166016,-6.54998779296875,3,-0.02065007973012145,4.121530894338088,282.260009765625,-1.0839312432256836,281.7699890136719,-1.0205172346335936,274.95999145507807,-0.02065007973012145
2456,2017-05-12,287.2799987792969,292.3399963378906,282.010009765625,282.010009765625,527800.0,0.022821959531259095,-2.9203066820316526,-1.9303911376415483,92.31931652820421,87.18492450777761,-31.36321306235874,-50.040906682467494,-66.35938314486975,-91.31666465686573,55.09684391779259,11.470001220703125,18.348474625347933,43.683499145507824,-7.049441314122305,94.41643960513792,18.317028915692788,69.04996937532286,-24.1451021972656,73.79596997234287,-5.212818517733183,25.36647022981505,5,-26.00499725341797,-34.11000061035156,-73.58000183105469,-88.125,-16.010009765624943,4,-0.05760925878339118,1.8066272881060845,280.8699951171875,4.121530894338088,282.260009765625,-1.0839312432256836,281.7699890136719,-0.05760925878339118
2457,2017-05-15,296.239990234375,296.3299865722656,288.5,289.7900085449219,574300.0,0.03118905420896234,1.3619960322392073,1.223907995390504,92.74262747589799,89.67753749948436,-34.349047135502474,-55.9001666323378,-74.18107542647687,-99.00882770415461,57.732193392600365,9.04998779296875,21.100333342703436,48.85549087524413,-5.773755076302621,103.48473682679088,21.540867899470754,76.1701138510175,-27.264073701171867,99.60579767488802,21.59260686489351,27.31462297577337,5,-32.969993591308594,-41.07499694824219,-82.53999328613281,-95.6399917602539,-19.25,0,-0.07844987510291335,-2.9203066820316526,287.2799987792969,1.8066272881060845,280.8699951171875,4.121530894338088,282.260009765625,-0.07844987510291335
2458,2017-05-16,297.2200012207031,297.95001220703125,287.07000732421875,290.6000061035156,611900.0,0.003308165739381641,1.6930648195009934,1.0263587457949497,95.7282715276669,91.67497345080321,-28.53849140258626,-53.36349501015076,-73.92377701479296,-98.69940652497718,60.52065343171784,10.8800048828125,24.53935586199333,45.866001892089855,-11.203953812092891,102.93595759627263,17.331024039998454,74.40097974418123,-22.77327067968747,96.45969893899009,17.0977647896744,28.534977852091384,5,-31.154998779296875,-41.2449951171875,-82.69500350952148,-96.12000274658203,-21.470001220703125,1,-0.10840455248090086,1.3619960322392073,296.239990234375,-2.9203066820316526,287.2799987792969,1.8066272881060845,280.8699951171875,-0.10840455248090086
2459,2017-05-17,278.54998779296875,293.0,277.85000610351557,290.5199890136719,1026400.0,-0.06281546783882419,-1.2662728511527899,-1.808158617764747,76.23748567419126,91.18178607083644,-3.393409243830945,-31.610707843499966,-54.224976795648786,-78.85954588586418,62.72804185676084,19.369995117187557,27.063452259453584,24.20998916625976,-31.936701786589538,80.35668011910909,-3.8633563101648747,52.28333464268442,19.4000244140625,5.916584403494828,-72.17460406621944,28.07334547642466,5,-2.449981689453125,-22.574981689453125,-64.02499008178711,-77.44998931884766,-3.319976806640682,2,-0.05474780351214559,1.6930648195009934,297.2200012207031,1.3619960322392073,296.239990234375,-2.9203066820316526,287.2799987792969,-0.05474780351214559
2460,2017-05-18,270.8099975585937,275.8900146484375,248.1999969482422,250.72000122070312,2765300.0,-0.027786718986064995,-1.2037415296432128,-1.678362095999057,71.25607192929431,89.07230686112214,10.866424528899245,-21.225811977042156,-45.454971547859316,-70.015572289401,62.80282349781216,30.349990844726562,29.83148772042398,14.099999237060501,-40.53062665176327,68.73062512588427,-13.215313707351356,41.41531218147239,27.140014648437557,45.44722346865436,-35.14321718806059,27.31531294441188,5,2.2650070190430256,-14.834991455078068,-56.28499984741205,-69.7099990844726,-2.809997558593693,3,-0.027177672234829475,-1.2662728511527899,278.54998779296875,1.6930648195009934,297.2200012207031,1.3619960322392073,296.239990234375,-0.027177672234829475
2461,2017-05-19,272.57000732421875,279.79000854492193,271.16000366210943,277.0599975585937,629600.0,0.006499057573545741,-1.3611512353152737,-0.22349383040486848,69.90651203229265,86.43777328090727,9.722849188256873,-20.1810245278551,-46.15133763481177,-70.6535096733086,62.978171198456465,8.980010986328239,32.76284898526794,13.422509002685558,-39.34781829856206,66.19283630393315,-12.962654647938223,39.80767265330937,23.390004272460942,48.98493045521477,-28.88640877172798,26.3851636506238,5,0.5049972534179688,-16.595001220703125,-58.04500961303711,-71.47000885009766,-16.6400146484375,4,0.0064203689069810554,-1.2037415296432128,270.8099975585937,-1.2662728511527899,278.54998779296875,1.6930648195009934,297.2200012207031,0.0064203689069810554
2462,2017-05-22,275.3699951171875,280.69000244140625,273.64999389648443,275.5,652000.0,0.010272545466230243,-2.9439742866424834,0.028954379859714358,71.0174799180659,83.86889131221636,7.808258398374335,-20.116184322151298,-47.89478967325266,-72.33313128687871,62.88499374238113,8.1199951171875,35.89298808409052,13.74899673461914,-37.06080165171852,64.5587951209568,-11.65590245854969,39.15389592778797,18.679615893554683,54.61304489579094,-22.58973161081868,25.40489919316883,5,-2.2949905395507812,-18.394989013671875,-60.84499740600586,-72.79000091552734,-13.059997558593807,0,-0.014889080786636755,-1.3611512353152737,272.57000732421875,-1.2037415296432128,270.8099975585937,-1.2662728511527899,278.54998779296875,-0.014889080786636755
2463,2017-05-23,281.79998779296875,282.239990234375,275.54000854492193,277.17999267578125,480600.0,0.02335037509458826,1.436356977982934,-35.53708920187793,72.77057516838369,81.53443769246448,1.5454937302998815,-23.732891006608895,-53.218491418436884,-77.54800804451531,62.33902794285674,6.8699951171875,34.398212617706974,17.620490264892567,-31.7515681770156,66.99254870680076,-7.065538956061516,42.30651948584665,10.415638655273426,74.99997445515399,-2.8081991295511557,24.686029220954094,5,-8.724983215332031,-24.21997833251953,-66.53498840332031,-79.2199935913086,-29.3699951171875,1,-0.017068835226946577,-2.9439742866424834,275.3699951171875,-1.3611512353152737,272.57000732421875,-1.2037415296432128,270.8099975585937,-0.017068835226946577
2464,2017-05-24,286.2799987792969,288.010009765625,279.58999633789057,282.79998779296875,575300.0,0.015897839532979186,1.4265053141668773,0.753249927339023,73.5274527474819,79.50064366683098,-2.5751147890118773,-24.922694256131194,-56.50315926863877,-80.82066102063453,61.906098411531055,8.420013427734432,32.867403009490886,19.200501251220714,-28.061498350996203,66.46250085343763,-4.430498549887773,42.83150105232917,4.175002488945324,95.65433200369952,15.240732497227313,23.630999801108466,5,-13.204994201660156,-28.60999298095703,-71.10749816894531,-81.66500091552734,-35.399993896484375,2,-0.03678216719364602,1.436356977982934,281.79998779296875,-2.9439742866424834,275.3699951171875,-1.3611512353152737,272.57000732421875,-0.03678216719364602
2465,2017-05-25,292.4200134277344,295.5,286.0299987792969,289.05999755859375,584200.0,0.021447585142582826,-1.0106131043978295,0.9655187533433305,61.779957060484314,76.10738150375099,-7.715868939706979,-27.577014710955837,-61.443071263996245,-85.6675143717296,61.195763202218934,9.470001220703125,30.58560033868389,22.230015563964855,-22.95809891154181,67.41813003947149,-0.3640416737884493,44.82407280171819,-44.22001647949219,87.34598588467762,8.919427572805759,22.594057237753322,5,-19.345008850097656,-33.61500549316406,-77.24751281738281,-86.91001892089844,-41.740020751953125,3,-0.058785314451996196,1.4265053141668773,286.2799987792969,1.436356977982934,281.79998779296875,-2.9439742866424834,275.3699951171875,-0.058785314451996196
2466,2017-05-26,286.95001220703125,295.2300109863281,286.3800048828125,294.489990234375,488300.0,-0.01870597417934572,-1.0391736339153241,-2.2440304811037137,57.634032611386374,72.20642651880524,-2.5676105404563714,-18.48351464364555,-54.69669615090575,-79.00095097876459,60.86366135445795,8.850006103515625,28.32323777222561,13.858013916015636,-27.45660706340368,55.17263489543495,-6.799296573693994,34.515324405725295,-37.8040151977539,60.869632015374606,-14.736778851076963,20.65731048970965,5,-13.875007629394531,-26.970008850097656,-69.50500869750977,-79.27001190185547,-37.970016479492216,4,-0.06603941941413483,-1.0106131043978295,292.4200134277344,1.4265053141668773,286.2799987792969,1.436356977982934,281.79998779296875,-0.06603941941413483
2467,2017-05-30,279.98001098632807,288.44000244140625,276.8900146484375,288.0,778100.0,-0.024289949204373662,1.5955046547910916,1.0636621200469578,48.86264037143842,66.9991341681132,2.0711603571749038,-8.409174963165981,-46.4962926198404,-70.93941242996613,59.789575930867514,11.54998779296875,26.033772399322515,4.643511962890557,-32.66121315728333,41.94823708306441,-14.008850597196385,23.2958745229775,-29.906933917236273,22.244510732375815,-48.63259592763373,18.65236256008693,5,-8.130012512206974,-19.035003662109318,-62.535007476806584,-71.8400039672851,-28.88000488281247,1,-0.08589905481402826,-1.0391736339153241,286.95001220703125,-1.0106131043978295,292.4200134277344,1.4265053141668773,286.2799987792969,-0.08589905481402826
2468,2017-05-31,275.1099853515625,283.0,272.67999267578125,281.6400146484375,999200.0,-0.017394190455272796,1.2313529349662162,0.8142192321888534,45.69638947260143,63.60567903460321,3.883441227862477,-0.38075624496769933,-40.582473583637636,-65.08226742163714,58.356932268572905,10.32000732421875,22.752450271885607,-2.2440132141113054,-34.30479251312397,29.81676608490136,-18.274402863617638,13.786376435395027,-24.12836982385255,10.648518386768053,-54.79463012385255,16.03038964950634,5,-3.2599868774414062,-13.22998046875,-57.14498519897461,-66.44998168945312,-19.509979248046903,2,-0.04652680191382996,1.5955046547910916,279.98001098632807,-1.0391736339153241,286.95001220703125,-1.0106131043978295,292.4200134277344,-0.04652680191382996
2469,2017-06-01,280.39999389648443,280.98001098632807,272.1099853515625,277.010009765625,519900.0,0.019228704251362805,2.898896676615653,-0.51913766029836,49.72979137388659,61.21387008400236,-1.2477621581891754,-2.2058506763474384,-44.4101007301478,-69.35842518937284,56.93263163242514,8.870025634765568,18.441766972138055,0.774495697021564,-24.323942496685163,25.872933890728262,-11.774723399831771,13.323714793874899,-28.528010679328673,35.44251112931954,-26.182348393023403,12.549219096853351,6,2.9300079345702557,-18.334991455078182,-60.339992523193416,-69.64498901367193,-20.579986572265682,3,-0.09975036315809938,1.2313529349662162,275.1099853515625,1.5955046547910916,279.98001098632807,-1.0391736339153241,286.95001220703125,-0.09975036315809938
2470,2017-06-02,280.3699951171875,282.7200012207031,277.5,280.25,342400.0,-0.00010698566315947566,1.1659723189525268,0.035396955429723126,45.71286838144107,58.525687456129965,0.3139477086718898,1.3475988143197242,-43.01461329006665,-68.3355931522764,55.1062169230503,5.220001220703125,13.558612729100332,-1.4485031127929915,-16.228274019003493,13.33126779341751,-8.838388565898242,5.941382340312259,-27.625451564374856,35.726646224839854,-23.352418989304695,7.38988545310524,6,3.43499755859375,-17.139991760253906,-60.309993743896484,-69.614990234375,-17.959991455078068,4,-0.10518240449392213,2.898896676615653,280.39999389648443,1.2313529349662162,275.1099853515625,1.5955046547910916,279.98001098632807,-0.10518240449392213
2471,2017-06-05,278.8900146484375,281.10000610351557,276.10000610351557,277.42999267578125,346200.0,-0.005278669238951261,-1.4271873425971895,12.16734486266531,38.134342376036805,54.872005507015615,3.1119546874933803,3.290031915596103,-40.11144286559289,-65.92006499098045,51.686413696537905,5.0,11.11044929478544,-3.1149841308593977,-17.63279569763131,11.402827435912513,-10.373889914245353,4.143921652526558,-25.290361966681104,41.51881323560742,-11.920261591664264,7.258905783385943,6,4.91497802734375,-15.660011291503906,-56.72001266479492,-66.52500915527344,-4.540008544921932,0,-0.10115106490355052,1.1659723189525268,280.3699951171875,2.898896676615653,280.39999389648443,1.2313529349662162,275.1099853515625,-0.10115106490355052
2472,2017-06-06,280.04000854492193,285.510009765625,277.79000854492193,278.5,465200.0,0.004123467446240703,-4.216232099223817,1.0547844989758342,38.27784811180899,51.03948027850731,3.010670951574241,2.6774057779422265,-39.88193856726872,-66.1017204440908,48.18056135189608,7.720001220703068,9.624015040188567,-2.218991088867142,-16.39147205884359,11.953489881109306,-9.305231573855394,4.86724939612111,-25.60234891680065,59.17916974119362,10.720001178167607,7.086240484988236,6,3.764984130859318,-16.520004272460994,-56.90000534057623,-67.67500305175787,-8.5,1,-0.11091276913884429,-1.4271873425971895,278.8900146484375,1.1659723189525268,280.3699951171875,2.898896676615653,280.39999389648443,-0.11091276913884429
2473,2017-06-07,285.25,287.4100036621094,280.6199951171875,281.02999877929693,392700.0,0.018604453992659753,-1.6944432670707412,2.7402453282601713,55.60014325200412,49.04755700123201,-1.8533729654576518,-2.3805567610113485,-43.646338147647896,-70.24640383604873,44.39863563687513,7.369995117187443,8.417900404051522,2.8169998168945085,-11.415525631169317,17.049525264958334,-4.299262907137404,9.933262540926421,-29.991093564441144,85.88234590137449,30.718211754781393,7.11626272403192,6,-1.44500732421875,-21.16999053955078,-61.097503662109375,-72.27999877929688,-11.670013427734432,2,-0.11971952286234677,-4.216232099223817,280.04000854492193,-1.4271873425971895,278.8900146484375,1.1659723189525268,280.3699951171875,-0.11971952286234677
2474,2017-06-08,288.1199951171875,289.6499938964844,282.2200012207031,288.1099853515625,454700.0,0.010061332575591608,3.84037456013042,0.0023719816894584534,65.75067671811982,49.48874807430262,-4.95610387758245,-5.0478317423171575,-45.00565213474022,-72.07563960778265,40.456950583240776,7.42999267578125,6.889597410198064,5.3939956665038835,-9.063038478424232,19.851029811432,-1.8345214059601744,12.622512738967941,-32.05626681033982,88.70848592136147,30.980319192424872,7.228517072464066,6,-4.4499969482421875,-24.03998565673828,-62.559993743896484,-74.30998992919922,-12.0,3,-0.11286960143271207,-1.6944432670707412,285.25,-4.216232099223817,280.04000854492193,-1.4271873425971895,278.8900146484375,-0.11286960143271207
2475,2017-06-09,275.07000732421875,293.3299865722656,268.42999267578125,289.489990234375,642000.0,-0.045293586054868884,1.2533956021497654,-1440.591463414634,51.88707757289389,48.850197514470125,6.005512003836941,7.953116718646129,-30.719575461138106,-58.07575905272378,35.966195283168396,24.899993896484375,4.1214831674873835,-7.365992736816395,-22.207365865981842,7.475380392349052,-14.78667930139909,0.054693827766300274,-18.21755358350805,26.666732032311874,-30.83859336568536,7.420686564582723,6,5.8099822998046875,-9.0050048828125,-48.09750747680664,-61.26000213623047,5.16998291015625,4,-0.05544043186804137,3.84037456013042,288.1199951171875,-1.6944432670707412,285.25,-4.216232099223817,280.04000854492193,-0.05544043186804137
2476,2017-06-12,270.73001098632807,274.91000366210943,264.25,273.97000122070307,830100.0,-0.01577778828054932,3.1640679016759217,0.22468752248610624,46.577173049258974,48.59625670089463,8.719711445406631,11.583551490460309,-25.048188596261667,-52.75691483942052,31.070489239932225,10.82000732421875,0.5735403449131695,-10.87848968505864,-26.412059068768883,4.655079698651605,-18.645274376913733,-3.1117049932035457,-13.104606320431571,22.283404327663035,-34.117680822203646,7.766784691855115,6,8.059982299804744,2.3449935913086506,-41.38500976562494,-55.03000640869135,9.829986572265625,0,-0.030731751141689245,1.2533956021497654,275.07000732421875,3.84037456013042,288.1199951171875,-1.6944432670707412,285.25,-0.030731751141689245
2477,2017-06-13,273.0,275.6400146484375,265.01998901367193,266.95001220703125,534400.0,0.008384696640767242,-1.143287387753607,-1.8672858111672066,43.08394493212456,48.30598508528609,5.984855640696992,7.887611971000638,-25.897820007827846,-54.01917046205921,25.807669237553675,10.620025634765568,-1.5579949890550893,-7.446501159667946,-21.804018055491326,6.911015736155434,-14.625259607579665,-0.26774271175622744,-14.617103427421455,30.089422422034794,-22.96930557021377,7.178758447911693,6,5.7899932861328125,0.07500457763671875,-26.07750701904297,-40.19000244140625,9.079986572265625,1,0.004945077302254797,3.1640679016759217,270.73001098632807,1.2533956021497654,275.07000732421875,3.84037456013042,288.1199951171875,0.004945077302254797
2478,2017-06-14,265.0,274.97000122070307,264.76998901367193,273.8699951171875,547400.0,-0.02930402930402931,-1.1864937885557678,-1.4661178535758603,34.15251429176617,46.57517652060604,13.85716866648795,14.071455963636822,-16.814515840982693,-45.068004319429576,20.238389442627735,10.200012207031136,-3.3163569096511196,-13.83550109863279,-27.481356872539777,-0.1896453247258023,-20.658428985586283,-7.012573211679296,-5.874761358873002,2.5790933504601252,-43.22889066533059,6.822927886953489,6,13.789993286132812,8.075004577636719,-17.275001525878935,-31.47999572753909,15.260009765625,2,0.02467927752800736,-1.143287387753607,273.0,3.1640679016759217,270.73001098632807,1.2533956021497654,275.07000732421875,0.02467927752800736
2479,2017-06-15,263.29998779296875,264.10000610351557,255.1499938964844,261.07000732421875,939400.0,-0.006415140403891462,3.673614763111439,-0.25140718109629384,26.778282185954893,44.471333609996464,14.389686314938274,15.357799679335983,-13.898699589613386,-42.45777130924745,16.551226951458606,9.850006103515597,-3.8544207098061065,-14.773013305664051,-30.08820758340522,0.5421809720771193,-22.430610444534636,-7.115416166793466,32.20001220703125,21.346242692325465,-18.414022944655667,7.657597138870588,6,10.94000244140625,9.775016784667969,-11.637493133544922,-26.42498779296875,19.08001708984375,3,0.0390429139988413,-1.1864937885557678,265.0,-1.143287387753607,273.0,3.1640679016759217,270.73001098632807,0.0390429139988413
2480,2017-06-16,263.45001220703125,266.98001098632807,260.91000366210943,263.04998779296875,1543200.0,0.0005697851159054412,-1.594024283683518,0.17938471644405518,29.52248344349735,43.51446039526986,12.94887210702575,15.418633405261858,-12.785477167077715,-41.76075094830432,16.493948454011694,6.070007324218636,-3.7334493655289407,-14.254989624023438,-30.622539029806546,2.1125597817596713,-22.438764326914963,-6.0712149211319115,31.242987670898458,40.50761300354317,3.2763651822613724,8.183774702891542,6,10.78997802734375,9.624992370605469,-10.47250747680664,-19.420005798339844,15.80999755859375,4,0.048092550097130315,3.673614763111439,263.29998779296875,-1.1864937885557678,265.0,-1.143287387753607,273.0,0.048092550097130315
2481,2017-06-19,274.32000732421875,275.52999877929693,267.91000366210943,268.35000610351557,596500.0,0.04126018073077686,-1.2248141102463603,14.924092157461235,45.38185070589337,44.303794016834786,1.5225624493753571,4.939728543449519,-22.318530347653905,-51.71301125066782,15.946658619410064,12.079986572265682,-4.190948039061766,-3.4724945068359148,-19.74288151476594,12.797892501094111,-11.607688010800928,4.662698997129098,19.58213243408204,93.55780386853475,52.18235296666541,8.135193503965015,6,-0.08001708984375,-1.2450027465820312,-21.07250213623047,-30.165000915527344,11.699981689453125,0,0.021580572878737936,-1.594024283683518,263.45001220703125,3.673614763111439,263.29998779296875,-1.1864937885557678,265.0,0.021580572878737936
2482,2017-06-20,271.26998901367193,275.6400146484375,270.0,274.33999633789057,588700.0,-0.01111846831843366,-1.0107056596383577,-0.5142389776357588,46.77094106144325,43.32277155121691,3.5735213946404656,8.081160835430467,-17.98393522171466,-47.75351698046518,15.309455320718362,5.6400146484375,-4.369815291063389,-6.317512512206974,-22.818104053526042,10.183079029112093,-14.567808282866508,1.9327832584525595,21.857107827392554,78.6724196736159,32.03007679829322,8.250295770659523,6,2.970001220703068,1.805015563964787,-14.047489166259822,-23.419990539550838,15.370025634765568,1,0.03424635573842827,-1.2248141102463603,274.32000732421875,-1.594024283683518,263.45001220703125,3.673614763111439,263.29998779296875,0.03424635573842827
2483,2017-06-21,276.989990234375,277.39999389648443,264.8099975585937,268.44000244140625,563600.0,0.02108600822929496,1.6873005119920708,-2.7850056661167257,47.15311023070353,41.256375274837325,-3.845808028186241,2.0894578313385637,-22.325117729581564,-52.509731999764085,14.607076443173096,12.589996337890739,-3.674284049795233,-0.3570114135742415,-16.738871735484565,16.024848908336082,-8.547941574529432,7.833918747380949,15.377564547797874,98.15728691186773,48.0287340004281,8.19093016095517,6,-2.75,-3.9149856567382812,-17.77249526977539,-27.144996643066406,11.8800048828125,2,0.018376102087962476,-1.0107056596383577,271.26998901367193,-1.2248141102463603,274.32000732421875,-1.594024283683518,263.45001220703125,0.018376102087962476
2484,2017-06-22,275.75,280.33999633789057,273.1400146484375,277.3599853515625,577000.0,-0.004476660811193134,-1.1083537380922426,-0.18830264914372194,46.219315087377204,40.62662388755769,-5.07915767882082,2.6352280875698852,-19.715500664810065,-50.34313954322485,13.35511415726351,7.199981689453068,-3.1066997430476704,-1.0705017089843523,-16.911443559847612,14.770440141878908,-8.990972634415982,6.849969216447278,15.873203564459118,76.37674694745587,23.417418258095978,7.920470925431627,6,-8.0050048828125,-3.9000015258789062,-14.729995727539062,-25.094993591308594,12.670013427734375,3,0.01635542979374427,1.6873005119920708,276.989990234375,-1.0107056596383577,271.26998901367193,-1.2248141102463603,274.32000732421875,0.01635542979374427
2485,2017-06-23,275.23001098632807,277.73001098632807,268.58999633789057,271.27999877929693,483600.0,-0.0018857262508501504,1.0424585882144601,-2.453446053529386,46.957096252182595,40.66883757677144,-5.066926786736133,1.8987014889015086,-17.691822774683658,-48.894476167740606,11.70356420773019,9.1400146484375,-4.490089826393898,-0.730990600585983,-14.77118417857531,13.309202977403345,-7.7510873895806185,6.2891061884086525,15.66372838477156,67.09603507261926,12.165365563999842,7.020096788994663,6,-7.485015869140568,-3.3800125122069744,-9.192504882812443,-24.575004577636662,13.649993896484432,4,0.02597824950433769,-1.1083537380922426,275.75,1.6873005119920708,276.989990234375,-1.0107056596383577,271.26998901367193,0.02597824950433769
2486,2017-06-26,268.0,278.69000244140625,267.70001220703125,276.08999633789057,406200.0,-0.02626897757413238,-1.5293499980685015,-2.0480940093020825,40.90908462475403,40.42718643150804,1.9390156354608052,8.04890482497774,-8.983731526218719,-40.81934013864225,9.927237266576947,10.989990234375,-7.097460136491804,-7.013500976562511,-20.47703819329945,6.450036240174427,-13.745269584930952,-0.28173236819407066,22.178864461607304,20.540905937860835,-32.453950921572606,6.731768608368459,6,-0.2550048828125,7.3249969482421875,-3.474994659423828,-17.344993591308594,18.600006103515625,0,0.04201496181203357,1.0424585882144601,275.23001098632807,-1.1083537380922426,275.75,1.6873005119920708,276.989990234375,0.04201496181203357
2487,2017-06-27,255.92999267578125,265.58999633789057,255.66000366210938,265.58999633789057,739100.0,-0.04503734076201027,1.055898325324854,1.1940677422640371,29.939791688764203,39.959106142285606,12.664845828307875,19.209651713287087,4.292742323826587,-27.966452977814356,9.48450327918939,12.339996337890625,-8.271632743112605,-17.881007385253895,-33.58626203181086,-2.1757527386969286,-25.733634708532406,-10.028380061975383,33.54829437452361,1.0939590510365864,-45.76872629114754,7.852627323278484,6,11.81500244140625,19.395004272460938,8.595012664794922,-5.274986267089844,36.45001220703125,1,0.11757119993360621,-1.5293499980685015,268.0,1.0424585882144601,275.23001098632807,-1.1083537380922426,275.75,0.11757119993360621
2488,2017-06-28,262.3099975585937,263.23001098632807,250.33999633789062,260.0,917000.0,0.024928711231179568,5.2120187075331605,-0.23913009139473676,33.15054934808988,40.66713582696727,6.552166515865906,12.460386338063472,-0.6963547986273397,-33.54296037419604,9.585312130001187,12.890014648437443,-8.602442064754428,-10.861003112793014,-27.366218065961107,5.644211840375078,-19.11361058937706,-2.608395636208968,26.481723628634768,39.9000040690103,-1.6005048902652632,8.252607476584059,6,3.029998779296932,10.61000061035162,2.7150077819824787,-11.654991149902287,-1.839996337890625,2,0.09275291569628052,1.055898325324854,255.92999267578125,-1.5293499980685015,268.0,1.0424585882144601,275.23001098632807,0.09275291569628052
2489,2017-06-29,252.42999267578125,262.70001220703125,247.47999572753903,259.85000610351557,763900.0,-0.037665376748003965,1.320119930126052,-3.2121304198483913,34.581857057112956,41.22928845070233,16.458944142516543,21.225765027085686,10.456190908435417,-22.934140437815188,9.821232887274114,15.220016479492216,-9.149940510192778,-19.342507934570335,-37.8830472686879,-0.8019686004527387,-28.612777601629148,-10.072238267511523,34.823659517473686,15.860287995525601,-26.37991186848975,9.270269667058795,6,11.480003356933537,19.06000518798828,12.897514343261719,-1.7749862670898438,3.740020751953182,3,0.14435686526445957,5.2120187075331605,262.3099975585937,1.055898325324854,255.92999267578125,-1.5293499980685015,268.0,0.14435686526445957
2490,2017-06-30,250.8800048828125,254.47999572753903,249.1300048828125,254.1000061035156,475000.0,-0.006140267947317701,1.6884508035824066,0.43396164333981746,35.9479002162543,40.18107172963133,17.92317798668853,21.558472272042195,13.139295829544835,-20.654875813011273,9.92713316790678,5.349990844726534,-8.405387818681618,-19.417996215820324,-39.68939989597925,0.853407464338602,-29.55369805589976,-9.28229437574089,33.98722792249947,10.893971239560084,-32.471468294909556,10.13570184007946,6,13.029991149902287,20.60999298095703,14.492500305175781,-0.22499847412109375,1.0399932861328125,4,0.14963332196384904,1.320119930126052,252.42999267578125,5.2120187075331605,262.3099975585937,1.055898325324854,255.92999267578125,0.14963332196384904
2491,2017-07-03,250.67999267578125,254.97000122070312,248.52999877929688,254.02999877929688,236600.0,-0.0007972425188873533,1.4627108655187102,1.0403741719029975,33.722295617864646,38.73122223590037,16.11150277836498,20.59248600736396,14.480245760231412,-19.723178276341116,10.20853923557721,6.44000244140625,-7.0281018187632185,-18.20750732421874,-39.841641535948895,3.426626887511418,-29.024574430083817,-7.39044021835366,31.944005904864355,17.66977824624215,-26.244155643156272,10.817067105865085,7,13.230003356933537,20.675010681152344,15.260013580322266,-0.02498626708984375,0.8400115966796591,0,0.15238556455695096,1.6884508035824066,250.8800048828125,1.320119930126052,252.42999267578125,5.2120187075331605,262.3099975585937,0.15238556455695096
2492,2017-07-05,248.97999572753903,253.8300018310547,246.1999969482422,250.38999938964844,789600.0,-0.006781542196871326,-1.1893840879536588,0.4208958487059744,37.13460489795413,37.618054976705984,15.999693761701877,20.918750532545147,17.257895540341764,-17.291717792726445,10.19340554577783,7.6300048828125,-6.018500555365449,-18.354503631591825,-41.05096259206303,4.341955328879379,-29.702733111827428,-7.006274151356223,31.53536268192019,16.32411325721555,-31.462705717265635,11.348229480235608,7,14.290000915527372,20.784996032714872,17.547508239746122,1.6750106811523722,-16.339996337890597,2,0.15109651787906886,1.4627108655187102,250.67999267578125,1.6884508035824066,250.8800048828125,1.320119930126052,252.42999267578125,0.15109651787906886
2493,2017-07-06,251.1000061035156,252.2899932861328,245.5,246.00999450683597,613300.0,0.008514781959818585,-1.22258350502591,-3.6099279267578894,40.26805102487945,36.956803414206234,10.975129546144359,16.979686857681855,16.109905847956867,-18.71751350838369,10.03903527043835,6.7899932861328125,-6.930741996273639,-14.526993560791055,-36.680270321068264,7.626283199486124,-25.60363194092966,-3.4503551806524513,26.670123389046267,32.55815191355708,-17.80598148935448,11.076638380138592,7,10.994995117187528,18.314987182617216,15.297496795654325,-0.44499969482419033,-10.940002441406222,3,0.1643966458618058,-1.1893840879536588,248.97999572753903,1.4627108655187102,250.67999267578125,1.6884508035824066,250.8800048828125,0.1643966458618058
2494,2017-07-07,255.6000061035156,257.89999389648443,252.17999267578125,252.2400054931641,577100.0,0.01792114651779375,-2.2873322313180227,0.6601164941438122,44.14441095591044,36.64428282573155,3.7059916464631044,10.45445886615451,12.730017196893442,-22.487528960980484,9.425274359925808,6.799987792968835,-7.735422683561069,-8.400994110107462,-28.25771620900062,11.455727988785696,-18.32935515955407,1.5273669393391174,18.943110439790104,81.45170221720099,28.60809321460127,9.928361049446583,7,6.494995117187528,13.814987182617216,11.2649955749512,-4.94499969482419,-18.660003662109347,4,0.01905318857940541,-1.22258350502591,251.1000061035156,-1.1893840879536588,248.97999572753903,1.4627108655187102,250.67999267578125,0.01905318857940541
2495,2017-07-10,259.82000732421875,261.47000122070307,253.1499938964844,256.989990234375,597300.0,0.016510176525559528,1.7145189875938653,0.842266838025273,37.99271985860227,36.32024229615914,-3.2741029618989046,5.305397254725392,9.640038934045378,-25.976731720669363,10.130275995555998,8.320007324218665,-9.02497569737352,-3.4184928894043196,-22.646785462490925,15.809799683682257,-13.032639175947622,6.195653397138983,11.81879756475638,89.66816674788157,40.2407009264964,9.61414628654329,7,-4.275009155273466,9.594985961914062,12.877494812011719,-9.165000915527344,-23.75,0,-0.01404816331919212,-2.2873322313180227,255.6000061035156,-1.22258350502591,251.1000061035156,-1.1893840879536588,248.97999572753903,-0.01404816331919212
2496,2017-07-11,262.41000366210943,263.3900146484375,256.45999145507807,258.57000732421875,594400.0,0.009968425313215956,1.3896556260030188,1.3568809713805279,42.606822958870026,37.72769021505979,-7.532557482542558,2.1714594328639123,8.275369559008993,-27.85911549633022,10.79233291732514,6.930023193359432,-10.240345471298724,-0.41249618530270027,-19.315611575136927,18.490619204531527,-9.864053880219842,9.039061509614413,6.614920737968191,94.52202244891028,46.77822313443032,9.451557694917119,7,-7.964996337890682,7.004989624023381,11.10749435424799,-11.754997253418026,-20.51000976562503,1,-0.03997563106119806,1.7145189875938653,259.82000732421875,-2.2873322313180227,255.6000061035156,-1.22258350502591,251.1000061035156,-0.03997563106119806
2497,2017-07-12,274.35000610351557,274.69000244140625,266.07000732421875,267.54000854492193,805100.0,0.045501323405263916,1.301737344763519,1.7734385554998686,48.004245882850135,39.378100941144254,-18.533944217970372,-10.18437650049367,-2.4745285766755956,-38.98423412499238,11.376738734754985,12.279998779296818,-11.32630893620302,11.460005950927666,-7.605077480370426,30.525089382225758,1.9274642352786486,20.992547666576712,-28.850006103515568,98.83523018343982,55.09443775769665,9.53254171564904,7,-14.255004882812443,-4.935012817382756,-0.8325080871581463,-23.694999694824162,-40.16000366210932,2,-0.08321487633734781,1.3896556260030188,262.41000366210943,1.7145189875938653,259.82000732421875,-2.2873322313180227,255.6000061035156,-0.08321487633734781
2498,2017-07-13,271.54000854492193,276.0,269.79998779296875,273.39999389648443,728400.0,-0.010242381979511883,-1.322090272142228,-0.27312570020166266,46.89116076732464,40.74580135339,-15.954799260531672,-7.229980957436567,1.5280968161903843,-35.37412606418951,12.013084470980324,6.20001220703125,-11.5061632604843,8.323007965087925,-11.115151141458284,27.761167071634162,-1.3960715881851797,18.04208751836103,-25.456208496093808,81.2762800851727,39.94263126842378,9.719079553273115,7,-10.790008544921932,-2.1250152587891193,2.122489929199162,-19.55000305175787,-35.400009155273494,3,-0.14325700792205032,1.301737344763519,274.35000610351557,1.3896556260030188,262.41000366210943,1.7145189875938653,259.82000732421875,-0.14325700792205032
2499,2017-07-14,273.57998657226557,274.17001342773443,268.58999633789057,273.41000366210943,476000.0,0.007512624155368908,7.266467742664149,-0.09138938111170629,48.808302648985304,42.17473495702678,-16.404227084217496,-8.917525339788256,0.7222705685446158,-36.59512615412541,11.750588942745644,5.580017089843864,-9.626966430843595,9.848986053466717,-10.134429770402164,29.83240187733557,-0.14272185846772345,19.840693965401158,-26.299538525390574,89.40913443623938,49.21368912912112,9.991707911934432,7,-12.829986572265568,-4.164993286132756,0.3625144958496662,-20.864982604980412,-31.62998962402338,4,-0.1221579960174769,-1.322090272142228,271.54000854492193,1.301737344763519,274.35000610351557,1.3896556260030188,262.41000366210943,-0.1221579960174769
2500,2017-07-17,276.1199951171875,279.0,272.760009765625,274.0,787200.0,0.009284336097629797,-1.7130536316110714,12.471813285466151,56.290667835545584,44.682331870102445,-16.748736059753014,-11.024915054636892,-0.578271721329088,-38.323569622622216,11.952772245105631,6.239990234375,-8.28842293392836,11.755495452880837,-8.979586044458642,32.49057695022029,1.3879547042110971,22.123036201550576,-27.690764992187496,87.22269835402817,42.70113968370751,10.367540748669725,7,-13.8699951171875,-6.7050018310546875,-2.2449913024902344,-23.404991149902344,-32.83000183105469,0,-0.1418948043192343,7.266467742664149,273.57998657226557,-1.322090272142228,271.54000854492193,1.301737344763519,274.35000610351557,-0.1418948043192343
2501,2017-07-18,280.239990234375,281.10000610351557,273.29998779296875,275.0,463500.0,0.014921031399551365,1.2413774959880237,2.471699199631485,71.47905913745109,48.49838234115766,-18.142571948496766,-15.471912757502764,-4.631366716710886,-41.59038236455049,12.839604479999881,7.800018310546818,-6.184761431781567,15.579491424560558,-5.909300662783096,37.06828351190424,4.835095380888731,26.323887468232385,-29.976513916875007,94.2780043979431,42.43468152255467,10.744396043671836,7,-16.939987182617188,-16.939987182617188,-6.767494201660156,-25.874984741210938,-36.69999694824219,1,-0.15761484602256537,-1.7130536316110714,276.1199951171875,7.266467742664149,273.57998657226557,-1.322090272142228,271.54000854492193,-0.15761484602256537
2502,2017-07-19,280.5599975585937,281.4800109863281,278.23001098632807,280.0,518600.0,0.001141904565265861,1.708305783022274,0.10686996226062373,68.05857949820245,51.586218838193545,-15.099765595526208,-15.874125324013562,-4.872928092720713,-41.173942761717484,13.777081431588723,3.250000000000057,-3.9379968727629375,15.434998321533158,-7.03459454616933,37.904591189235646,4.200201887681942,26.6697947553844,-27.82959885821245,92.86258819072832,37.87645977570185,11.234796433851239,7,-13.729995727539006,-17.06999206542963,-4.6274986267089275,-26.19499206542963,-36.94000244140619,2,-0.1377958511495757,1.2413774959880237,280.239990234375,-1.7130536316110714,276.1199951171875,7.266467742664149,273.57998657226557,-0.1377958511495757
2503,2017-07-20,282.0799865722656,284.010009765625,279.32998657226557,281.08999633789057,504000.0,0.005417696845233522,-1.0753938180046283,1.7678474114444227,85.15533070010277,56.14298769865936,-13.145491983463728,-17.911568018258265,-6.514731531506527,-41.94819521613823,14.617789432071337,4.680023193359432,-1.2650219733305903,16.700487518310524,-6.4402286982635815,39.84120373488463,5.130129410023471,28.270845626597577,-26.474626643289696,87.48364777758212,26.41036919925851,11.570358108287056,7,-13.499984741210938,-17.324981689453125,-6.147487640380859,-27.714981079101562,-35.66998291015625,3,-0.16977448387175997,1.708305783022274,280.5599975585937,1.2413774959880237,280.239990234375,-1.7130536316110714,276.1199951171875,-0.16977448387175997
2504,2017-07-21,280.260009765625,282.1000061035156,279.32998657226557,281.20001220703125,403400.0,-0.006451988419158394,1.0219192729217201,-0.9495067817508702,84.61360075301684,61.323085575816535,-8.336278858178446,-16.586802489426532,-4.856026239383937,-39.42764732463522,15.79967539751089,2.770019531250057,1.3492678715437023,14.655010223388672,-8.99353862756169,38.303559074339034,2.830735797913519,26.479284648863853,-21.246091856251155,66.66666666666666,-0.7228116358277532,11.824274425475174,7,-10.025009155273438,-15.5050048828125,-4.327510833740234,-25.895004272460938,-37.72001647949219,4,-0.15742527952123142,-1.0753938180046283,282.0799865722656,1.708305783022274,280.5599975585937,1.2413774959880237,280.239990234375,-0.15742527952123142
2505,2017-07-24,282.3800048828125,283.260009765625,280.39999389648443,280.97000122070307,435400.0,0.007564386795534617,-1.243133594226889,-1.5000000000000604,85.73043787540766,66.11459834432071,-7.732786525012557,-19.124179695250916,-7.07117222931447,-40.83242154609974,16.654568328181323,3.0,3.8763249812089384,16.41750564575193,-8.045827545099655,40.880838836603516,4.185839050326138,28.649172241177723,-20.366555950688507,84.78056453129541,10.64327140521155,12.231666595425798,7,-7.339996337890625,-17.625,-8.72250747680664,-28.014999389648438,-41.4800109863281,0,-0.14317588793635982,1.0219192729217201,280.260009765625,-1.0753938180046283,282.0799865722656,1.708305783022274,280.5599975585937,-0.14317588793635982
2506,2017-07-25,279.260009765625,282.5,275.89999389648443,281.510009765625,708500.0,-0.011048923660449295,2.120584670437466,-1.5957405363287456,83.07125941801243,70.01093318156097,-2.2029200359923493,-15.934321273491719,-4.291189597900143,-36.97024502428769,17.431233136797285,6.600006103515568,5.957445875669805,12.734510040283226,-12.43436243193679,37.90338251250324,0.15007380417318927,25.318946276393234,-14.606973533480868,41.43044752755379,-38.36664638559265,12.584436236110008,7,-2.9600067138671875,-14.5050048828125,-5.602512359619141,-23.285003662109375,-32.510009765625,1,-0.12880475263780444,-1.243133594226889,282.3800048828125,1.0219192729217201,280.260009765625,-1.0753938180046283,282.0799865722656,-0.12880475263780444
2507,2017-07-26,286.0199890136719,286.0299987792969,278.510009765625,279.6300048828125,693600.0,0.024206757185607497,1.3463290849968816,-2.839992947048611,84.62915214022871,74.20404333410588,-7.971739800287082,-21.422808703926762,-11.608491600719049,-43.00442891845972,17.34043204384179,7.519989013671875,8.519066572560803,17.989989471435536,-8.092844654634746,44.07282359750582,4.948572408400366,31.031406534470676,-19.04411595751003,99.90118696149906,13.545043199971971,13.041417063035146,7,-8.709991455078125,-20.254989624023438,-12.362491607666016,-30.04498291015625,-27.549987792968807,2,-0.14852107320900743,2.120584670437466,279.260009765625,-1.243133594226889,282.3800048828125,1.0219192729217201,280.260009765625,-0.14852107320900743
2508,2017-07-27,286.6400146484375,290.989990234375,280.04998779296875,287.0,1422400.0,0.0021677702908238228,1.6235125364090104,-0.056335875675185186,83.3477047201319,78.04175467534438,-6.956082898381283,-21.214300959459877,-12.821719542954781,-42.8559108927214,17.024540922511836,10.94000244140625,10.775257102786497,17.393514251709007,-9.811397743656471,44.598426247074485,3.791058254026268,30.995970249391746,-16.996563991036737,71.17311702048045,-15.15058322778927,13.602455997682746,7,-4.7650146484375,-18.39501953125,-12.98251724243164,-30.665008544921875,-34.730010986328125,3,-0.1500837891876814,1.3463290849968816,286.0199890136719,2.120584670437466,279.260009765625,-1.243133594226889,282.3800048828125,-0.1500837891876814
2509,2017-07-28,288.8699951171875,290.7900085449219,284.6099853515625,285.8999938964844,742300.0,0.007779724932979404,-1.2270280375887344,-8.250339097999321,82.60385583897121,80.96544223128055,-7.586935532306029,-21.686173971067433,-15.029337878038746,-44.30504063562728,16.486432812857505,6.180023193359375,11.96332825991584,17.801494598388672,-9.541944135140398,45.14493333191771,4.129775231624137,31.473213965153207,-15.81109812747087,85.95098984971752,0.04826253969342531,13.671719366764524,7,-6.725006103515625,-20.625,-15.21249771118164,-32.894989013671875,-32.239990234375,4,-0.146986506638923,1.6235125364090104,286.6400146484375,1.3463290849968816,286.0199890136719,2.120584670437466,279.260009765625,-0.146986506638923
2510,2017-07-31,288.4200134277344,292.8999938964844,286.3699951171875,291.44000244140625,752100.0,-0.0015577308029882664,1.1986631799055698,-1.0168308998057973,80.66501257836305,81.9861037247152,-5.8208346848080055,-19.26743997415008,-14.312240628228665,-43.03424880761949,15.994313164014523,6.529998779296875,13.570352275246478,15.47451248168943,-11.178972845985584,42.127997809364416,2.1477698178519518,28.80125514552691,-12.492141518872415,73.6471737132352,-10.70404491329019,13.326742663837495,7,-4.02001953125,-19.220016479492188,-18.622516632080078,-32.44500732421875,-30.540008544921875,0,-0.15907363568962984,-1.2270280375887344,288.8699951171875,1.6235125364090104,286.6400146484375,1.3463290849968816,286.0199890136719,-0.15907363568962984
2511,2017-08-01,288.8800048828125,290.739990234375,287.8900146484375,288.510009765625,781300.0,0.00159486663082542,-2.5403745545530367,-0.1225153851595105,73.4885955850506,82.58943884547612,-5.505293811509546,-17.622353629075235,-14.551003093800375,-42.66641405681057,15.4297653287163,2.8499755859375,15.013536122155926,14.024503326416038,-11.35527661158551,39.404283264417586,1.3346133574152645,26.714393295416812,-9.897151016178498,72.06397882641863,-10.023219949870281,12.689889969000776,8,-4.480010986328125,-19.680007934570312,-19.082508087158203,-32.904998779296875,-30.20001220703125,1,-0.16608976106114282,1.1986631799055698,288.4200134277344,-1.2270280375887344,288.8699951171875,1.6235125364090104,286.6400146484375,-0.16608976106114282
2512,2017-08-02,286.6000061035156,293.8599853515625,281.3900146484375,293.69000244140625,863700.0,-0.007892546180971571,2.356671390138213,-19.162405146816234,74.76981239660125,81.4354923673093,-2.546176107758754,-13.048450894592918,-12.16197363304019,-39.593939967051085,14.297257759792469,12.469970703125,15.713513700952603,9.863504028320335,-12.881124798377527,32.60813285501817,-1.508810385028596,21.235818441669267,6.29998779296875,47.42953996013489,-33.324325142385405,11.37231441334892,8,-1.7200164794921875,-16.920013427734375,-15.065010070800781,-30.625,-26.619995117187557,2,-0.139043982047657,-2.5403745545530367,288.8800048828125,1.1986631799055698,288.4200134277344,-1.2270280375887344,288.8699951171875,-0.139043982047657
2513,2017-08-03,292.3800048828125,293.2099914550781,286.7699890136719,287.0,955500.0,0.0201674761207411,-1.2054701462119708,-0.7588163133541376,77.53377366704304,80.6488449133122,-7.5001930362919325,-16.419104802584798,-17.97081926015221,-44.56296021964411,13.048613538345819,6.6099853515625,15.297788260693608,13.579502868652355,-6.7314923731281056,33.890498110432816,3.424005247762125,23.735000489542585,-10.989990234375,88.13164438005364,8.122617749701675,10.155497620890225,8,-7.5000152587890625,-22.70001220703125,-20.845008850097656,-36.404998779296875,-7.1199951171875,3,-0.1159792157322822,2.356671390138213,286.6000061035156,-2.5403745545530367,288.8800048828125,1.1986631799055698,288.4200134277344,-0.1159792157322822
2514,2017-08-04,260.47000122070307,272.08999633789057,258.1199951171875,262.29998779296875,4299500.0,-0.10913880268556375,-3.2787148031311895,-0.3401458943117207,37.679094591159505,75.30980677061795,23.81140578690838,16.732328760959547,13.394519523426709,-12.012274346827212,12.922619183570308,34.260009765625,14.44513732873395,-18.57400054931645,-37.80175960995996,0.6537585113270552,-28.187880079638205,-8.960121018994698,32.73999023437506,6.575284682801379,-69.52548250509834,9.613879530321762,8,15.519989013671932,9.209991455078182,8.6599960327149,-3.494995117187443,30.320007324218807,4,-0.0328636599933847,-1.2054701462119708,292.3800048828125,2.356671390138213,286.6000061035156,-2.5403745545530367,288.8800048828125,-0.0328636599933847
2515,2017-08-07,256.17001342773443,265.5,252.8500061035156,258.0599975585937,1543800.0,-0.016508572092051144,-1.9660013380510832,1.0327857917117378,31.10377572303861,69.53564191562089,26.823274800560625,21.865924956522633,16.890705086336936,-7.135291290175076,13.369614973682364,12.649993896484403,12.571043568553364,-22.691488647460858,-42.73931656658755,-2.6436607283341687,-32.7154026070242,-12.667574687897513,37.03997802734369,8.095608398477673,-62.99161920998775,10.023913959563359,8,17.18498229980463,13.509979248046818,11.529983520507756,1.409996032714787,36.03997802734369,0,0.0017956491039801126,-3.2787148031311895,260.47000122070307,-1.2054701462119708,292.3800048828125,2.356671390138213,286.6000061035156,0.0017956491039801126
2516,2017-08-08,251.9199981689453,259.17001342773443,251.0500030517578,256.17001342773443,854100.0,-0.016590604036440193,-1.7111862869719543,2.2487042030648663,28.822808509639714,63.33493706777765,29.935281713326333,26.656450628522123,20.447301373473977,-2.2701337913358657,14.120905259193117,8.12001037597662,10.61321805003604,-26.417003631591797,-48.70123923124123,-4.132768031942362,-37.55912143141654,-15.274885831767051,39.675593872070294,2.0322248934717946,-63.56175805630359,11.142117799824717,8,20.534996032714844,17.759994506835938,15.779998779296875,5.750007629394531,36.00001525878906,1,0.023658331046311876,-1.9660013380510832,256.17001342773443,-3.2787148031311895,260.47000122070307,-1.2054701462119708,292.3800048828125,0.023658331046311876
2517,2017-08-09,251.5200042724609,252.1499938964844,245.1199951171875,249.6000061035156,1309600.0,-0.0015877814361373588,3.4214142790649404,-0.45176265308100166,27.022543337878844,57.07658580308288,27.856176653439576,26.62337658555296,20.359629886632632,-1.2467673559064565,15.576434519851002,7.029998779296903,8.185567457967068,-25.675497436523443,-50.95700207525189,-0.3939927977949651,-38.316249755887696,-13.03474511715919,37.64285242919922,13.308400171847742,-47.471204115241704,12.640752319364237,8,17.96998596191409,17.96998596191409,16.11249542236331,7.285003662109403,31.189987182617216,2,0.02846687452964658,-1.7111862869719543,251.9199981689453,-1.9660013380510832,256.17001342773443,-3.2787148031311895,260.47000122070307,0.02846687452964658
2518,2017-08-10,232.63999938964844,251.42999267578125,232.1699981689453,250.0,1908900.0,-0.0750636313696964,-1.104917081419384,-9.041675607371909,21.505482375047592,50.28787764042469,42.768280137513955,44.733157814578476,38.67952697822591,18.076190585848906,17.23174172228275,19.350006103515597,5.424291419747988,-42.61050186157229,-74.77302144465,-10.447982278494578,-58.69176165311114,-26.529242070033433,52.99942838525391,1.1773578212955693,-56.42622705357414,16.081259791538862,8,30.37499237060547,30.37499237060547,33.87749481201172,27.340003967285156,57.06999206542969,3,0.11752068289377826,3.4214142790649404,251.5200042724609,-1.7111862869719543,251.9199981689453,-1.9660013380510832,256.17001342773443,0.11752068289377826
2519,2017-08-11,240.16000366210938,240.88999938964844,232.6300048828125,234.1699981689453,1296800.0,0.032324640183073905,1.217449098092548,-0.3450463872444966,26.27022270706405,44.24401209916925,30.857088822180458,36.44983986126414,30.504710933813442,11.21358285393245,19.11285582822494,8.259994506835938,1.7895303092499262,-33.419498443603516,-69.21493788275524,2.3759409955482056,-51.317218163179405,-15.521778724027655,40.13248115219727,23.972412403888633,-28.94620633070135,17.897719719575868,8,22.85498809814453,22.85498809814453,25.594993591308594,20.785003662109375,49.80999755859375,4,0.18779149490257585,-1.104917081419384,232.63999938964844,3.4214142790649404,251.5200042724609,-1.7111862869719543,251.9199981689453,0.18779149490257585
2520,2017-08-14,236.94000244140625,243.1999969482422,234.5500030517578,243.1999969482422,876400.0,-0.013407733059637494,1.7635787498019524,-1.0450732497624573,26.240723677379805,38.99424855387248,29.062985007845953,38.56112283460442,33.01994998509332,15.016179463514874,20.499592838243704,8.649993896484375,-2.0460360569804266,-34.68050003051758,-74.00501840788104,4.644018346845883,-54.34275921919931,-15.018240841835848,38.54023370836427,17.666672506446798,-35.188871869838536,19.662259188681723,8,26.074989318847656,26.074989318847656,28.81499481201172,24.94000244140625,53.260009765625,0,0.2272727506906833,1.217449098092548,240.16000366210938,-1.104917081419384,232.63999938964844,3.4214142790649404,251.5200042724609,0.2272727506906833
2521,2017-08-15,236.07000732421875,237.92999267578125,234.6000061035156,237.1699981689453,579700.0,-0.003671795003896139,1.5419940245656962,0.175717541529049,19.97114827869376,32.90550809632721,24.19886203426921,37.895254941084715,33.20825433793647,16.492778174430384,21.757792741039083,3.3299865722656534,-6.307210321061575,-33.34199600219728,-75.48830022451534,8.804308220120788,-54.41514811335628,-12.268843891038244,35.07920502746924,19.51956951571279,-26.25377065067751,21.073152111159025,8,26.61998748779297,26.944984436035156,26.409988403320312,25.9949951171875,45.79998779296875,1,0.23781074422451587,1.7635787498019524,236.94000244140625,1.217449098092548,240.16000366210938,-1.104917081419384,232.63999938964844,0.23781074422451587
2522,2017-08-16,241.8999938964844,242.6499938964844,236.7100067138672,238.88999938964844,623700.0,0.024696007080047044,1.6341438658578051,-2.7363814174146106,24.688815808101722,27.033846112000393,12.696547588361597,30.58875643285532,26.713193555323443,11.266662557622936,22.819123356363498,6.579986572265653,-10.595194230083507,-25.579009246826132,-69.09641085127848,17.938392357626213,-47.337710049052276,-3.8203084445999593,25.35129703692931,50.51920302513913,7.629995483893943,21.758700802226166,8,10.230003356933537,21.114997863769503,20.030006408691378,21.33000946044919,37.559997558593665,2,0.1902439879801865,1.5419940245656962,236.07000732421875,1.7635787498019524,236.94000244140625,1.217449098092548,240.16000366210938,0.1902439879801865
2523,2017-08-17,234.19000244140625,242.07000732421875,233.9499969482422,240.3999938964844,802000.0,-0.03187264013895541,-1.4275059529783138,-2.0631238498856757,20.87150064556448,25.16633567360095,12.610356298872716,36.392874417710345,33.486848342788335,19.530485578387243,23.74953445459994,8.120010375976562,-14.8042852899178,-30.89450149536134,-76.26009586181169,14.471092871089013,-53.577298678586544,-8.211704312136163,29.55315921556064,14.758739164014061,-21.746412910756405,22.682797183225183,8,14.644996643066406,28.824989318847656,30.56499481201172,29.040000915527344,36.02999877929682,3,0.20718215341328006,1.6341438658578051,241.8999938964844,1.5419940245656962,236.07000732421875,1.7635787498019524,236.94000244140625,0.20718215341328006
2524,2017-08-18,236.13999938964844,238.33999633789062,232.72000122070312,234.08999633789062,672800.0,0.008326559323257543,-1.3465565738714373,-0.3301136670778258,22.588071290697798,24.22014629222975,7.650767750517389,32.641592212966316,30.51134595197044,18.152240173976907,24.758851669790324,5.6199951171875,-19.266235541981303,-26.738504028320335,-73.27278357992776,19.79577552328709,-50.00564380412402,-3.471364252516622,24.445845918516284,32.633583618343756,0.7924995309482625,23.26713977580371,8,9.530006408691435,26.87499237060547,28.94249725341797,27.3800048828125,33.129989624023494,4,0.2268569162526135,-1.4275059529783138,234.19000244140625,1.6341438658578051,241.8999938964844,1.5419940245656962,236.07000732421875,0.2268569162526135
2525,2017-08-21,241.9499969482422,242.63999938964844,235.2899932861328,235.2899932861328,733800.0,0.024604038170622733,-1.207207826425642,3.248777437867048,26.700417522142374,23.984325071396714,-0.4341171272135398,24.925311643378507,24.14291640615545,12.877260594778335,25.490559571224285,7.350006103515625,-24.744456105801987,-18.90700607299806,-65.38688427779272,27.572872131796572,-42.14694517539539,4.332933029399271,15.794263646000616,92.95068011530894,63.46297036018672,23.23993910239732,8,0.20999908447265625,21.06499481201172,23.13249969482422,22.13001251220703,25.449996948242244,0,0.1984707785829538,-1.3465565738714373,236.13999938964844,-1.4275059529783138,234.19000244140625,1.6341438658578051,241.8999938964844,0.1984707785829538
2526,2017-08-22,243.2899932861328,244.82000732421875,241.75,241.9600067138672,756200.0,0.005538319300649963,-2.508579799107143,0.19969757371640662,28.295066547883508,24.125716539175013,-3.4945011779974777,21.87384536288573,22.388457757213303,12.145063254329017,26.80650515855171,3.07000732421875,-26.01993922389306,-15.768508911132812,-62.033279388308586,30.49626156604296,-38.90089414972067,7.363876327455074,11.896841065580247,87.35526226188104,57.65287289381469,23.132385238587887,8,-1.4899978637695312,19.724998474121094,22.542503356933594,20.790016174316406,18.699996948242188,1,0.192815241955832,-1.207207826425642,241.9499969482422,-1.3465565738714373,236.13999938964844,-1.4275059529783138,234.19000244140625,0.192815241955832
2527,2017-08-23,243.5399932861328,244.7899932861328,241.3699951171875,242.0,325800.0,0.0010275802823751512,-1.4428531724622755,1.1579013790413253,24.087423299225037,24.412598864083616,-5.582574213016386,19.265949442506155,21.64517542626902,12.527890618674519,27.81428166396216,3.4199981689453125,-26.58675596115259,-13.39450912475587,-58.32887654945637,31.539858299944626,-35.86169283710609,9.072674587594378,9.345157447303478,89.42137692216508,64.33765480126371,22.46718371235024,8,-4.8149871826171875,19.474998474121094,19.760009765625,22.525009155273438,15.389999389648438,2,0.1573868887563823,-2.508579799107143,243.2899932861328,-1.207207826425642,241.9499969482422,-1.3465565738714373,236.13999938964844,0.1573868887563823
2528,2017-08-24,243.6199951171875,245.1699981689453,240.63999938964844,244.57000732421875,528800.0,0.0003284956609188594,3.213964315623625,-0.6168937329700273,36.50055010879933,25.549301908720867,-4.404444900511152,16.651474609664945,21.32055384824764,12.952204594153613,28.390232013766138,4.529998779296875,-26.644858786006893,-11.163506317138683,-54.18867662104543,31.861663986768036,-32.67609146909206,10.34907883481469,7.193640359799701,87.55017323938657,57.64154586101503,21.512585151953363,8,-4.674995422363281,19.394996643066406,21.540008544921875,28.105010986328125,20.029998779296932,3,0.14711434634357734,-1.4428531724622755,243.5399932861328,-2.508579799107143,243.2899932861328,-1.207207826425642,241.9499969482422,0.14711434634357734
2529,2017-08-25,246.41000366210938,249.9499969482422,244.8800048828125,249.83999633789062,667800.0,0.011452297023402336,1.7780824895696596,3.6104722132990683,41.98685489015421,27.29887204347358,-6.944997796827465,11.08574217561761,18.368107029539374,10.752203122879735,28.75832512634612,6.3300018310546875,-26.555637739263318,-6.250498199462896,-46.27974789492322,33.778751495997426,-26.26512304719307,13.76412664826725,-14.240005493164062,75.85271212938117,41.40096151664952,20.014624847730154,8,-5.075004577636719,16.60498809814453,20.25749969482422,25.31500244140625,17.949981689453125,4,0.09662756058898991,3.213964315623625,243.6199951171875,-1.4428531724622755,243.5399932861328,-2.508579799107143,243.2899932861328,0.09662756058898991
2530,2017-08-28,242.5399932861328,248.27999877929688,241.6699981689453,246.6699981689453,452500.0,-0.01570557330652589,-1.2521315532264436,1.2040856273466556,42.25049026306541,29.774354486181537,-2.4552914414727525,11.95525169945057,22.022523672497528,15.20592548474184,29.03521612050799,6.6100006103515625,-24.04436329630599,-7.826507568359375,-44.33044293537819,28.677427798659437,-26.07847525186878,10.425460115150031,-10.014395141601568,20.408103058314488,-17.394968964743263,18.2519676835094,8,-1.2049942016601562,20.474998474121094,24.95500946044922,29.185012817382812,21.27000427246088,0,0.11020861081662847,1.7780824895696596,246.41000366210938,3.213964315623625,243.6199951171875,-1.4428531724622755,243.5399932861328,0.11020861081662847
2531,2017-08-29,240.8999938964844,243.75,238.25,240.0,611800.0,-0.006761768924903211,-1.5000034679114156,-0.21791594005852963,41.40219290757788,31.631396386123335,-0.0649362712235586,10.346896379174495,23.073001272258892,17.38706642133363,29.43332042764043,5.5,-22.359177707248023,-7.067506408691372,-38.924994500807344,24.789981683424628,-22.996250454749344,8.861237637366628,-8.025907775878949,22.649526390539272,-17.497987373585367,15.928744046057997,8,0.43500518798825283,22.114997863769503,28.997512817382784,30.82501220703122,29.330017089843665,1,0.11000415388714035,-1.2521315532264436,242.5399932861328,1.7780824895696596,246.41000366210938,3.213964315623625,243.6199951171875,0.11000415388714035
2532,2017-08-30,246.75,247.1300048828125,240.1499938964844,242.30999755859372,1344800.0,0.02428396119440901,1.684613307980317,4.933369502559979,64.47773635077245,36.476533686702,-5.76038551772902,1.4317609192997907,16.78762254829121,12.095678397527877,30.70562956163657,6.980010986328097,-20.189350327344215,0.7750000000000057,-25.38396144817432,26.9339614481743,-12.30448072408717,13.854480724087153,-13.534395662841803,72.64959159905631,26.433618905963442,13.079480724087148,8,-5.415000915527344,16.264991760253906,23.777503967285156,24.975006103515625,22.07000732421875,2,0.0617628783561297,-1.5000034679114156,240.8999938964844,-1.2521315532264436,242.5399932861328,1.7780824895696596,246.41000366210938,0.0617628783561297
2533,2017-08-31,258.47000122070307,259.39999389648443,247.2899932861328,248.9900054931641,948300.0,0.04749747201905996,1.1358061403945379,2.135132998831502,67.29642933331792,41.444129024770895,-15.281038469307504,-13.65926738637819,4.575058756948408,1.0087565153457376,31.52153077714693,12.649993896484432,-17.03621254665552,14.190501403808526,-1.6746518317172558,30.055654639334307,6.257924786045635,22.123078021571416,-24.91970903132318,95.60287024037417,44.649344397962366,7.932576617762895,8,-11.125007629394446,4.544990539550838,13.067497253418026,13.255004882812557,11.450012207031364,3,0.001779670572622516,1.684613307980317,246.75,-1.5000034679114156,240.8999938964844,-1.2521315532264436,242.5399932861328,0.001779670572622516
2534,2017-09-01,251.91000366210938,258.73001098632807,251.3699951171875,258.010009765625,513400.0,-0.025380111918644754,-1.050137073637217,-0.6434608494385047,63.301940770830704,45.51096494129182,-6.9831733405280545,-8.193531095527987,10.596085134286682,8.158618126591705,31.148337814911038,7.360015869140568,-14.638183824437704,8.058503723144526,-6.363834502143391,22.480841948432413,0.8473346105005817,15.26967283578847,-17.325723404445313,64.58632436948339,9.033012620378898,7.211169112643946,9,-3.085006713867159,11.104988098144531,23.149993896484375,19.81500244140625,21.730010986328125,4,0.046603906409854456,1.1358061403945379,258.47000122070307,1.684613307980317,246.75,-1.5000034679114156,240.8999938964844,0.046603906409854456
2535,2017-09-05,256.6300048828125,257.760009765625,251.50999450683597,252.6000061035156,595800.0,0.018736855035872857,-1.0128802398152337,-0.6606548765540232,67.09913442151625,49.82252803836212,-10.50672164986372,-13.573209473928273,5.397610505489865,4.117321977300492,30.385856213445585,6.250015258789034,-10.74750323391055,12.755505371093761,-1.7507696694522679,27.26178041163982,5.502367850820747,20.008642891366776,-21.053096079595633,86.90312145133828,25.685042704715087,7.253137520273026,9,-7.805007934570284,6.384986877441406,18.564987182617188,15.095001220703125,17.8599853515625,1,0.030121109463719264,-1.050137073637217,251.91000366210938,1.1358061403945379,258.47000122070307,1.684613307980317,246.75,0.030121109463719264
2536,2017-09-06,257.8800048828125,259.35000610351557,251.9199981689453,257.67001342773443,465900.0,0.004870825609697427,3.7174744959747126,0.052107076596858044,64.38603576501359,54.30015164567196,-10.58232805301293,-15.12950437945264,3.906877645157806,3.573758015896317,29.427372364327965,7.430007934570256,-6.871395434794124,13.707505035400402,-1.7108717098425927,29.125881780643397,5.998316662778905,21.4166934080219,-21.35017267586494,92.10395317573024,28.312579898250277,7.709188372621496,9,-9.055007934570284,5.134986877441406,18.91999053955078,12.6199951171875,-11.620010375976534,2,0.0229951627249112,-1.0128802398152337,256.6300048828125,-1.050137073637217,251.91000366210938,1.1358061403945379,258.47000122070307,0.0229951627249112
2537,2017-09-07,258.67999267578125,260.95001220703125,256.16000366210943,258.92001342773443,432000.0,0.0031021706911020797,1.227901464127778,-1.143002470571718,75.1799175153185,58.597859135285205,-10.067569747933419,-16.195955530694164,3.2596014736010375,3.411875118536159,28.097216870366402,4.790008544921818,-3.520001428573181,14.149493408203114,-2.2861442325038865,30.585131048910142,5.9316745878496135,22.367312228556614,-21.235354001252205,83.38201766487234,12.83528717586249,8.217818820353509,9,-9.079986572265625,4.334999084472656,18.12000274658203,11.82000732421875,-13.779998779296847,3,0.04464983237038789,3.7174744959747126,257.8800048828125,-1.0128802398152337,256.6300048828125,-1.050137073637217,251.91000366210938,0.04464983237038789
2538,2017-09-08,259.98001098632807,262.25,258.20999145507807,258.20999145507807,342500.0,0.005025585075596473,-3.564931034482823,-7.374443738078355,74.84368336408099,62.2486178546104,-9.837375771349116,-16.171847879727977,1.9248715996114356,2.8063122602422936,26.03363802333908,4.040008544921932,-0.26783158771590365,14.082511138915947,-2.7325697514751823,30.89759202930705,5.6749706937203825,22.490051584111512,-21.125049899848904,79.13613975249305,3.6369393490118966,8.407540445195554,9,-9.730010986328068,2.7099838256836506,17.299980163574276,10.519989013671932,-26.980010986328068,4,0.03400260006280087,1.227901464127778,258.67999267578125,3.7174744959747126,257.8800048828125,-1.0128802398152337,256.6300048828125,0.03400260006280087
2539,2017-09-11,285.260009765625,286.6600036621094,265.07000732421875,265.07998657226557,1285000.0,0.09723824029158301,-1.1376253374688214,11.401017241379343,82.105259585943,66.67692555715236,-32.438180648095596,-39.94798049498792,-22.778287807994275,-21.641146006974623,24.623313506231064,26.679992675781307,4.164669802518262,37.10750961303711,13.011928941699068,61.20309028437515,25.059719277368117,49.15529994870613,-44.53344556606416,96.01708810287937,21.786620404796253,12.04779033566902,9,-22.805007934570312,-25.845008850097656,-7.980018615722656,-14.760009765625,-50.47001647949219,0,-0.05377548837109769,-3.564931034482823,259.98001098632807,1.227901464127778,258.67999267578125,3.7174744959747126,257.8800048828125,-0.05377548837109769
2540,2017-09-12,290.7900085449219,295.67999267578125,281.8800048828125,284.1700134277344,1106100.0,0.019385818516378883,-1.4642808486057297,0.32804695285810764,83.15186727329778,71.31577826445458,-33.977216414304564,-43.46530936868095,-27.605326584204704,-26.371125055740663,23.64369645063123,13.79998779296875,7.031337148088028,39.945008087158214,9.839643478353082,70.05037269596335,24.892325782755677,54.99769039156078,-45.47010039910617,88.8254461958502,15.58369215700283,15.05268230440256,9,-22.875015258789062,-26.865013122558594,-17.95501708984375,-20.290008544921875,-48.3800048828125,1,-0.05897724609693733,-1.1376253374688214,285.260009765625,-3.564931034482823,259.98001098632807,1.227901464127778,258.67999267578125,-0.05897724609693733
2541,2017-09-13,292.2099914550781,293.30999755859375,287.57000732421875,290.0,380600.0,0.004883190166201645,1.6031680126222259,0.33383581346462354,83.4225996436893,73.42076307477866,-30.568017053643416,-42.65049038386036,-28.284907675584236,-26.981255735152217,22.611139672082654,5.739990234375,9.543326998763462,38.557991790771496,4.0989884945916515,73.01699508695137,21.328490142681574,55.78749343886142,-40.84687316566655,91.21963009781534,19.197298532093996,17.229501648089933,9,-20.724998474121094,-28.284996032714844,-20.69249725341797,-21.709991455078125,-56.209991455078125,2,-0.06064132554970236,-1.4642808486057297,290.7900085449219,-1.1376253374688214,285.260009765625,-3.564931034482823,259.98001098632807,-0.06064132554970236
2542,2017-09-14,287.9200134277344,292.44000244140625,287.5400085449219,290.57000732421875,465200.0,-0.01468114764310946,-1.8738936271131834,-1.1990968971374125,78.75877994651704,74.69435758735634,-22.153611218636684,-36.61321176224703,-23.234307899874295,-21.931361165152225,22.17276904122419,4.899993896484375,12.493761445951748,31.96701278686524,-5.225385507267902,69.15941108099841,13.370813639798655,50.563211933931825,-31.238870211958442,79.29015480319953,8.850626762196697,18.596199147066585,9,-14.39501953125,-23.995018005371094,-16.852519989013672,-17.420013427734375,-52.19001770019534,3,-0.1446930292372841,1.6031680126222259,292.2099914550781,-1.4642808486057297,290.7900085449219,-1.1376253374688214,285.260009765625,-0.1446930292372841
2543,2017-09-15,282.7099914550781,289.42999267578125,281.27999877929693,287.510009765625,810300.0,-0.018095379722410043,-1.1279347258797872,1.811331836241147,72.84742363882928,75.75496679491175,-14.68816615558245,-29.072371957555447,-17.37686744386002,-16.0595286394921,21.235643491734564,8.149993896484318,15.834396142377244,24.330991363525413,-13.212394995634043,61.87437772268487,5.559298183945657,43.10268454310514,-21.348986304101572,57.628201804934655,-11.625657730110738,18.77169317957973,9,-9.114997863769531,-18.784996032714844,-13.220001220703125,-12.534988403320312,-56.35998535156253,4,-0.13374128506739258,-1.8738936271131834,287.9200134277344,1.6031680126222259,292.2099914550781,-1.4642808486057297,290.7900085449219,-0.13374128506739258
2544,2017-09-18,289.7099914550781,290.9700012207031,281.75,282.95001220703125,606000.0,0.024760355882619267,-1.013099898385834,-1.4083236376814359,78.56364460563785,77.02880125981414,-17.61473750409914,-33.57465670102613,-23.77983062722012,-22.31277169957781,20.20469418181592,9.220001220703125,17.67431813910619,28.652491760253895,-9.842138068483735,67.14712158899152,9.40517684588508,47.89980667462271,-24.230707801124993,58.541640617218114,-16.19313383301705,19.24731491436882,9,-15.909996032714844,-25.55499267578125,-26.69499969482422,-26.69499969482422,-64.28999328613281,0,-0.19574744788831855,-1.1279347258797872,282.7099914550781,-1.8738936271131834,287.9200134277344,1.6031680126222259,292.2099914550781,-0.19574744788831855
2545,2017-09-19,289.9700012207031,290.25,285.0,289.19000244140625,463600.0,0.000897482908059466,6.835842310232526,0.1153847890172497,80.21924242435637,78.78804644418557,-14.13451766659557,-31.67675487177985,-23.56351670058666,-21.84774808096904,19.72137782365747,5.25,18.59632779167535,26.51150131225586,-12.943372416711838,65.96637504122359,6.784064447771982,46.23893817673971,-20.866632484130605,72.23610409970586,-8.71172504590011,19.72743686448386,9,-14.050003051757812,-25.770004272460938,-26.95500946044922,-26.95500946044922,-68.46000671386716,1,-0.19029557437761113,-1.013099898385834,289.7099914550781,-1.1279347258797872,282.7099914550781,-1.8738936271131834,287.9200134277344,-0.19029557437761113
2546,2017-09-20,290.20001220703125,296.3500061035156,287.05999755859375,289.3299865722656,720500.0,0.0007932233864187399,-2.4343816104921734,1.1154192261043077,78.7481857852794,79.18452069640344,-10.390473892562682,-29.736813514779442,-23.3882065817985,-21.323270156216267,19.663035598324917,9.290008544921875,20.432849623343117,24.396011352539062,-15.584446680393796,64.37646938547192,4.405782336072605,44.38624036900549,-17.90744859775367,59.190504926956145,-21.864862002801082,19.990229016466433,9,-12.920013427734375,-25.665008544921875,-27.185020446777344,-27.185020446777344,-61.20001220703125,2,-0.16467955387551148,6.835842310232526,289.9700012207031,-1.013099898385834,289.7099914550781,-1.1279347258797872,282.7099914550781,-0.16467955387551148
2547,2017-09-21,281.8699951171875,291.8500061035156,279.6099853515625,291.29998779296875,581500.0,-0.02870439951567283,1.324783798196193,-10.838752674593987,66.20946687271034,78.22516330847338,1.7600701831697165,-19.381682511720555,-15.126227926684805,-12.378219940012059,19.226635246345236,12.240020751953125,21.596399094482763,14.149494171142578,-25.003502764929465,53.30249110721459,-5.427004296893415,33.7259926391786,-6.209389558716566,13.50063897239384,-62.99996566499814,19.57649846803601,9,-1.1599884033203125,-17.334991455078125,-19.017501831054688,-18.855003356933594,-45.81999206542969,3,-0.1627345794578704,-2.4343816104921734,290.20001220703125,6.835842310232526,289.9700012207031,-1.013099898385834,289.7099914550781,-0.1627345794578704
2548,2017-09-22,279.45999145507807,283.67999267578125,279.26998901367193,280.07000732421875,507300.0,-0.008550053939254787,-7.9089115625298065,0.06468890168996273,70.24840212308581,76.90773470148925,8.072846093866701,-14.913593392494079,-12.723081477971164,-9.355684079180492,18.689530407027917,4.410003662109318,23.092936875791793,9.947490692138615,-27.81716151469908,47.71214289897628,-8.934835411280233,28.829816795557463,-0.9028698203008503,1.1124253588664008,-73.7187919142124,18.882326103418837,9,8.350006103515682,-14.924987792968693,-21.88749694824213,-16.444999694824162,-44.95999145507807,4,-0.15648034446665482,1.324783798196193,281.8699951171875,-2.4343816104921734,290.20001220703125,6.835842310232526,289.9700012207031,-0.15648034446665482
2549,2017-09-25,270.22000122070307,279.82000732421875,262.23001098632807,279.73001098632807,1102900.0,-0.03306373190045808,2.6305452850510838,15.589774375905296,59.3659496264489,74.26485496295048,16.71255692838747,-4.0036255892290455,-3.663223982380316,0.4459736008963091,18.17484996740591,17.589996337890682,23.968552463194783,-0.4829994201660952,-36.64850181899351,35.68250297866129,-18.565750619579774,17.59975177924761,26.130004882812557,23.417325257324357,-47.82610188265179,18.082751199413696,9,9.070007324218807,-5.684997558593693,-14.295005798339787,-7.205009460449162,-29.910003662109347,0,-0.16234917814746253,-7.9089115625298065,279.45999145507807,1.324783798196193,281.8699951171875,-2.4343816104921734,290.20001220703125,-0.16234917814746253
2550,2017-09-26,269.26998901367193,273.66000366210943,265.1099853515625,271.510009765625,546300.0,-0.0035156990701632473,1.614681082392659,0.23554347547043275,57.88233862966211,71.42704818361412,15.968153133923181,-0.9996447620465574,-2.989982280900449,1.9332418360014003,17.334403935558736,8.550018310546932,24.934736727226436,-2.7695114135741505,-36.442570560047784,30.903547732899483,-19.606040986810967,14.067018159662666,26.397617187499918,20.632998343535974,-45.99005058677852,16.836529573236817,9,10.020019531249943,-3.449989318847713,-14.927490234375057,-6.254997253418026,-30.249984741211023,1,-0.16284767197914574,2.6305452850510838,270.22000122070307,-7.9089115625298065,279.45999145507807,1.324783798196193,281.8699951171875,-0.16284767197914574
2551,2017-09-27,267.39999389648443,275.29000854492193,266.83999633789057,270.07998657226557,499400.0,-0.006944684493200404,-3.447389132494827,1.196414217789928,55.946533497103744,68.8923541336793,15.587992988869303,3.117281764082634,-1.5570136616869945,3.7179429358868674,16.18829951604176,8.450012207031364,22.779500154820198,-5.964506530761639,-36.409105004948515,24.480091943425265,-21.186805767855105,9.257792706331827,27.59886040039055,17.454367867725896,-45.10524748378792,15.22229923709345,9,11.890014648437443,-0.09999084472661934,-14.812500000000057,-4.385002136230526,-31.399993896484432,2,-0.17161555885230628,1.614681082392659,269.26998901367193,2.6305452850510838,270.22000122070307,-7.9089115625298065,279.45999145507807,-0.17161555885230628
2552,2017-09-28,261.989990234375,268.739990234375,260.07000732421875,266.16000366210943,585600.0,-0.02023187653550862,-1.1647953488194887,1.5559794119657435,51.29793274310895,66.49796625637705,18.92296589080837,10.253257794979277,3.3337718766872513,9.01352137626759,15.593107000934134,8.66998291015625,19.64404401909593,-12.136509704589855,-40.465718998281034,16.192699589101323,-26.301114351435444,2.028094942255734,32.35348719628905,8.132080056666306,-50.168988525922174,14.164604646845582,9,16.220016479492188,5.3100128173828125,-9.582496643066406,1.0250015258789062,5.360015869140568,3,-0.12592080409202777,-3.447389132494827,267.39999389648443,1.614681082392659,269.26998901367193,2.6305452850510838,270.22000122070307,-0.12592080409202777
2553,2017-09-29,258.92999267578125,265.89999389648443,257.83999633789057,263.60000610351557,657200.0,-0.011679826224873291,-1.3532818618824591,1.1199036906390818,26.154676135716656,60.67474753749693,20.40034909169907,14.070906390743403,5.779287433726779,11.831402065340853,16.5407436860676,8.059997558593864,16.007776677585014,-15.219506835937523,-43.49589375805988,13.056880086184833,-29.3577002969987,-1.0813133748763448,34.04254595062497,4.959034545381583,-46.56478458982296,14.138193461061185,9,18.165008544921875,8.370010375976562,-8.059993743896484,4.084999084472656,9.600006103515682,4,-0.08836361283442573,-1.1647953488194887,261.989990234375,-3.447389132494827,267.39999389648443,1.614681082392659,269.26998901367193,-0.08836361283442573
2554,2017-10-02,263.64999389648443,266.98001098632807,258.92001342773443,258.92001342773443,612100.0,0.01822887017423791,-2.4080468669350195,-1.0128408712188168,25.055144790135714,54.545403355916854,12.957621694028717,10.830834592834265,0.5456540189928205,6.886448299451786,17.498735046142876,8.059997558593636,12.829591222145893,-11.086505126953057,-37.86683902090493,15.69382876699882,-24.476672073929024,2.30366182002291,27.214592192610837,33.29509165760219,-12.952225035564894,13.390166946975938,10,13.445007324218693,3.6500091552733807,-12.66999816894537,-0.6350021362305256,1.9800109863280682,0,-0.11056322613809522,-1.3532818618824591,258.92999267578125,-1.1647953488194887,261.989990234375,-3.447389132494827,267.39999389648443,-0.11056322613809522
2555,2017-10-03,264.3599853515625,264.6099853515625,256.26998901367193,262.57000732421875,646000.0,0.002692931809271437,6.283909485860447,0.3784324352224631,24.06408175909374,48.46939179745178,9.200326835244994,11.309490141408446,-0.7486536858697264,5.975543672812421,18.59593774519124,8.339996337890568,10.360416468600135,-10.763012695312511,-36.651332038642465,15.125306648017471,-23.70717236697749,2.1811469763524656,24.52312535246051,42.53411162169765,1.8938846584303235,12.94415967166499,10,9.70001220703125,2.9400177001953125,-12.184989929199219,-1.3449935913085938,-4.259979248046932,1,-0.0909743876743887,-2.4080468669350195,263.64999389648443,-1.3532818618824591,258.92999267578125,-1.1647953488194887,261.989990234375,-0.0909743876743887
2556,2017-10-04,263.8099975585937,270.97000122070307,260.010009765625,264.3599853515625,679100.0,-0.00208045023242609,-1.689580540556719,-0.3072595219422693,25.865870623908265,43.98676999202932,6.272880581956599,12.992656997740482,-0.7008382277580836,6.2170309500510825,19.604056943290804,10.959991455078068,6.459160207285265,-11.609500122070358,-36.79253137074551,13.573531126604792,-24.20101574640796,0.9820155022672452,22.46406341020122,51.292532541675804,14.899268031937545,12.591515624337582,10,6.164993286132869,3.4900054931641193,-11.635002136230412,-0.7950057983397869,2.6000061035157387,2,-0.09396911988002576,6.283909485860447,264.3599853515625,-2.4080468669350195,263.64999389648443,-1.3532818618824591,258.92999267578125,-0.09396911988002576
2557,2017-10-05,270.23001098632807,271.54000854492193,263.82998657226557,265.67999267578125,590900.0,0.02433574726942811,1.1506297164892483,-8.272944179335408,37.80299830829172,40.381725123718866,-2.2036393181256813,7.8866617709256275,-7.776704256741937,-0.6203484028071102,20.454815357245483,7.730010986328239,2.2914588904576476,-5.7669876098633495,-29.8389352355008,18.3049600157741,-17.802961422682074,6.268986202955375,13.643724226057032,91.42111406005105,55.32982354221096,12.035973812818723,10,-2.1850128173827557,-1.9800109863280682,-18.055015563964787,-7.215019226074162,0.6399841308594318,3,-0.12666990931684452,-1.689580540556719,263.8099975585937,6.283909485860447,264.3599853515625,-2.4080468669350195,263.64999389648443,-0.12666990931684452
2558,2017-10-06,268.82000732421875,272.70999145507807,265.02999877929693,269.70999145507807,427600.0,-0.005217790788531795,1.2293208605179622,-0.1956001207283846,27.079255229738834,36.79431463519552,-2.750927957743329,10.53292077884521,-7.072448159003443,0.34420506919633453,21.179758261888555,7.679992675781136,-1.8765333242540692,-7.618991088867176,-30.75923482908854,15.521252651354217,-19.189112958977887,3.951130781243535,12.84542819226931,76.33829955485942,41.30695494469902,11.570121870110691,10,-3.040008544921818,2.9999923706054688,-16.64501190185547,-5.805015563964844,-1.7400207519531818,4,-0.005468347521210504,1.1506297164892483,270.23001098632807,-1.689580540556719,263.8099975585937,6.283909485860447,264.3599853515625,-0.005468347521210504
2559,2017-10-09,269.92001342773443,272.25,268.0,268.82000732421875,390000.0,0.004091980036995402,-2.1021662861279724,-1.235983952268428,28.399080988240215,33.51839711948198,-4.356047281013332,8.669231833960737,-8.951860580201867,-0.901270159855585,19.75266566743219,4.25,-4.400616041054036,-5.751985168456997,-28.677070630137166,17.173100293223143,-17.21452789929708,5.710557562383087,9.71378636852836,83.02933325413177,50.52698682379949,11.462542730840074,10,-4.1400146484375,3.9399871826171307,-14.740020751953182,-6.905021667480526,-7.430023193359432,0,-0.0051497279908429006,1.2293208605179622,268.82000732421875,1.1506297164892483,270.23001098632807,-1.689580540556719,263.8099975585937,-0.0051497279908429006
2560,2017-10-10,273.6400146484375,276.04998779296875,269.3699951171875,272.23001098632807,651900.0,0.013781865129089521,1.1444771557192752,1.2818143986683166,33.40682419192673,31.013984974462314,-8.259550880343284,3.7929870283225,-13.409604575055255,-4.623000136584892,17.841028322805403,6.67999267578125,-7.094584056812948,-1.1744842529296875,-22.973935963523388,20.624967457664013,-12.07421010822651,9.725241602367134,4.124680285218005,84.97520919029373,53.54168167428863,10.899725855296849,10,-7.4800262451171875,0.28998565673828125,-17.720020294189453,-10.625022888183594,-10.100006103515568,1,-0.029272070372880044,-2.1021662861279724,269.92001342773443,1.2293208605179622,268.82000732421875,1.1506297164892483,270.23001098632807,-0.029272070372880044
2561,2017-10-11,274.489990234375,275.91000366210943,272.0599975585937,274.14999389648443,572900.0,0.0031061816270896436,1.4213698262046048,0.24113152825569092,41.30126372464242,29.903243972410472,-8.937968971016915,1.6310301420064661,-15.0174859706608,-5.497881800334994,15.82608372069009,3.8500061035157387,-8.32915864752124,0.561491394042946,-19.643138993529988,20.76612178161585,-9.54082379974352,10.663806587829413,1.55999755859375,87.2340638072049,51.32078874407651,10.102315193786453,10,-8.330001831054688,-0.35498809814453125,-18.569995880126953,-11.474998474121094,-12.009979248046932,2,-0.0524244403906039,1.1444771557192752,273.6400146484375,-2.1021662861279724,269.92001342773443,1.2293208605179622,268.82000732421875,-0.0524244403906039
2562,2017-10-12,246.25999450683597,260.0,241.7100067138672,259.0,3157100.0,-0.10284526478883504,1.4816806607860655,-37.47100798851709,25.674084757416736,29.849844930377152,18.803460718761784,28.016347765776203,12.18444497521196,22.4980911284795,14.339357060584353,32.77998352050781,-10.135826974766417,-25.585503387451155,-48.16674602724211,-3.004260747660169,-36.876124707346634,-14.294882067555676,29.789993286132784,13.249826150130831,-25.94747354129929,11.290621319895491,10,12.620002746582003,22.77001190185544,9.659999847412081,16.75499725341794,23.470016479492102,3,0.08182412736435807,1.4213698262046048,274.489990234375,1.1444771557192752,273.6400146484375,-2.1021662861279724,269.92001342773443,0.08182412736435807
2563,2017-10-13,244.8999938964844,251.17999267578125,241.50999450683597,245.8699951171875,1306300.0,-0.005522620972501557,-1.4954833984375109,0.07613821055442832,29.025833773199167,30.29103259516198,20.075128920146625,27.825087090160167,12.293045864651305,23.511116107891922,13.611845720976648,9.669998168945284,-11.807690510490772,-25.05500411987302,-50.01234724597052,-0.09766099377549153,-37.53367568292177,-12.57633255682427,31.01000976562503,9.814707726099831,-30.082432833260214,12.47867156304876,10,13.87999725341794,24.030006408691378,11.407505035400362,18.114997863769503,20.940002441406165,4,0.10604329059999995,1.4816806607860655,246.25999450683597,1.4213698262046048,274.489990234375,1.1444771557192752,273.6400146484375,0.10604329059999995
2564,2017-10-16,233.0,248.8999938964844,228.7400054931641,245.1100006103516,2235200.0,-0.04859123802801868,1.0477401245967286,12.484521000472316,24.56878013082634,30.34711019202116,30.363219301420315,37.16409572286352,23.80627210040808,34.91988092262818,13.00056383372693,20.159988403320312,-13.068714819315005,-34.119498443603504,-62.30399807194061,-5.934998815266397,-48.21174825777206,-20.02724862943495,38.782002563476624,9.00443056571065,-31.95268739028377,14.092249814168547,10,19.394996643066406,29.545005798339844,23.46999740600586,30.014991760253906,35.760009765625,0,0.14626603679083927,-1.4954833984375109,244.8999938964844,1.4816806607860655,246.25999450683597,1.4213698262046048,274.489990234375,0.14626603679083927
2565,2017-10-17,234.7899932861328,237.50999450683597,230.8699951171875,232.1699981689453,1097200.0,0.0076823746185956665,-1.544060473899303,-0.21634970975541787,27.109352423359496,30.485274836404624,26.750740901935217,32.704996415283915,21.78095938779819,32.54604169667465,12.356247513716374,6.639999389648466,-12.36741785089822,-29.57050476074221,-59.10745166654306,-0.03355785494133556,-44.33897821364263,-14.802031307841787,30.96612968750003,12.82592331528172,-29.819254751459603,14.768473452900432,10,17.605003356933594,27.75501251220703,26.145008087158203,28.224998474121094,31.100021362304688,1,0.11797775774236197,1.0477401245967286,233.0,-1.4954833984375109,244.8999938964844,1.4816806607860655,246.25999450683597,0.11797775774236197
2566,2017-10-18,242.41000366210938,243.8000030517578,237.22000122070312,240.05999755859372,1233700.0,0.032454578959377756,1.5653004164187982,0.8969505660904922,36.66939402388799,30.35931880480421,17.629878844269967,22.473323929321907,14.146334651441293,24.46790837318622,10.976378853302096,9.010009765625,-11.812543939595912,-19.560993957519543,-48.00853689209157,8.886548977052456,-33.78476542480553,-5.337222490233557,18.16386286425785,43.73000822490848,-3.145316318490046,14.223771467286,10,9.984992980957031,20.13500213623047,23.509990692138672,21.514991760253906,28.970001220703125,2,0.08716638985025238,-1.544060473899303,234.7899932861328,1.0477401245967286,233.0,-1.4954833984375109,244.8999938964844,0.08716638985025238
2567,2017-10-19,236.0,241.91000366210938,233.1999969482422,241.91000366210938,859000.0,-0.026442818222321196,1.9475469769027,-2.5148886435945412,35.06967102685182,31.247142782261207,20.868251673512816,26.636322427790105,20.47983280580263,30.489155320635973,10.594109200389596,9.210006713867188,-11.478266557935626,-23.67749786376953,-52.759297611401166,5.404301883862104,-38.21839773758535,-9.136597989953714,20.1171259817188,32.35293517662866,-19.005587752434543,14.54089987381582,10,16.394996643066406,26.545005798339844,31.704994201660156,27.92499542236328,36.6199951171875,3,0.11220343638274599,1.5653004164187982,242.41000366210938,-1.544060473899303,234.7899932861328,1.0477401245967286,233.0,0.11220343638274599
2568,2017-10-20,235.72999572753903,237.6499938964844,233.8000030517578,237.0,782900.0,-0.0011440859002583847,1.996111074827626,0.21489060668495102,30.702235643097737,31.503048855023152,17.825345814817837,24.73013392803435,21.27726882720313,30.442646505407794,10.234132427072215,3.849990844726591,-11.423401468309635,-21.761002349853555,-51.154298374715296,7.632293675008185,-36.457650362284454,-7.064354337422685,16.554333385782115,34.67259055180659,-18.187169326362422,14.696648012430872,10,16.665000915527372,26.81501007080081,32.994998931884794,28.194999694824247,34.110000610351534,4,0.14423287606591595,1.9475469769027,236.0,1.5653004164187982,242.41000366210938,-1.544060473899303,234.7899932861328,0.14423287606591595
2569,2017-10-23,226.3500061035156,232.5,223.22000122070312,227.55999755859372,1239100.0,-0.03979124334632833,-1.4846043541672813,0.9527459720536606,26.53994014017519,30.74006173816187,22.769426322140276,32.31161086854493,30.844139096916678,39.363899203114016,11.886742784378512,12.509994506835909,-12.95695869871983,-28.9474922180176,-60.787033439719124,2.8920490036839226,-44.86726282886835,-13.027721607166853,22.63811770298358,15.208963091972983,-37.347651589943965,15.919770610850762,10,23.214996337890682,33.43499755859378,42.40998840332034,37.574989318847685,41.35000610351565,0,0.1744642773118159,1.996111074827626,235.72999572753903,1.9475469769027,236.0,1.5653004164187982,242.41000366210938,0.1744642773118159
2570,2017-10-24,225.4199981689453,230.8500061035156,222.1000061035156,226.5,1099100.0,-0.0041087161894971524,-1.2668435002776859,0.8925697999949558,26.416021822374518,29.08614597124322,18.03687710255801,31.397831697767174,32.0578801230954,39.82558406768811,13.65001148083003,8.75,-14.116721491131074,-27.68500061035155,-61.453987516315124,6.083986295612021,-44.56949406333331,-10.800507157369765,19.445226023826507,15.299504757297436,-35.8713498175547,16.884493452981786,10,15.6300048828125,33.80500793457031,43.557498931884766,38.50499725341797,49.72001647949219,1,0.19226338367813178,-1.4846043541672813,226.3500061035156,1.996111074827626,235.72999572753903,1.9475469769027,236.0,0.19226338367813178
2571,2017-10-25,221.50999450683597,228.1300048828125,217.05999755859372,224.4499969482422,860900.0,-0.017345416084951437,1.1495121640479922,2.7222198674747897,19.11763255059168,28.35765128159599,15.244461636577256,33.40635792508826,36.24007908829671,43.263404739199615,15.476523160696734,11.070007324218778,-15.75845973472758,-29.30050430297848,-65.15177330052686,6.550764694569921,-47.22613880175268,-11.37486980420428,19.257490429869733,17.907427988972128,-27.00828157006421,17.925634498774198,10,12.610000610351534,35.19500732421872,48.550003051757784,42.415000915527315,51.400009155273466,2,0.2003522244691851,-1.2668435002776859,225.4199981689453,-1.4846043541672813,226.3500061035156,1.996111074827626,235.72999572753903,0.2003522244691851
2572,2017-10-26,229.0,230.0,222.7400054931641,226.3000030517578,1045000.0,0.03381339749404799,2.0893613705647907,-0.9183655463057242,26.565435893862315,28.084273739447454,5.641964179919171,24.578241409046825,28.926968846826526,35.321614453432176,16.955368268419974,8.490005493164034,-18.02187475558864,-20.160999298095703,-56.87192963233963,16.549931036148223,-38.516464465217666,-1.80553413097374,7.025987461083304,57.98933737270134,16.344123369570596,18.35546516712196,10,3.9799957275390625,25.455001831054688,41.907501220703125,35.26000213623047,42.73001098632807,3,0.18506552350573147,1.1495121640479922,221.50999450683597,-1.2668435002776859,225.4199981689453,-1.4846043541672813,226.3500061035156,0.18506552350573147
2573,2017-10-27,236.0500030517578,238.82000732421875,228.97000122070312,231.3999938964844,872300.0,0.030786039527326725,-1.0715061604789113,1.7222275596647478,31.37167820013734,28.84015130270423,-3.123945307441147,16.576104581936335,22.387983991266935,27.773046716038095,17.938533742553936,9.850006103515625,-21.10394861995701,-11.966996765136713,-48.821844973595546,24.88785144332215,-30.394420869366115,6.460427339092718,-18.99000549316409,87.27020666674147,48.75883932501438,18.427424104229427,10,-5.620002746582031,14.319992065429688,36.57250213623047,28.209999084472656,34.74998474121094,4,0.15492476845006053,2.0893613705647907,229.0,1.1495121640479922,221.50999450683597,-1.2668435002776859,225.4199981689453,0.15492476845006053
2574,2017-10-30,234.5,237.5,229.6300048828125,232.0200042724609,694500.0,-0.006566418266124474,-1.1680443724240266,0.5333313644612111,27.946800227798576,28.933201058753017,-1.4961246155959316,16.685779266569256,24.378666308780453,28.764584724002134,19.091892802667054,7.8699951171875,-20.732126294149793,-12.059500122070318,-48.615619621805195,24.496619377664587,-30.337559871937742,6.218559627797134,-17.00480224609379,80.14703407420707,45.55031596996036,18.27805974986745,10,-4.069999694824219,13.94000244140625,41.67250061035156,29.76000213623047,37.70999145507807,0,0.15070360911680414,-1.0715061604789113,236.0500030517578,2.0893613705647907,229.0,1.1495121640479922,221.50999450683597,0.15070360911680414
2575,2017-10-31,240.30999755859372,240.92999267578125,233.50999450683597,236.2400054931641,436500.0,0.02477610899187077,1.794735556545342,1.6411286601159991,31.76094545203462,28.387817884102642,-7.197678104638214,9.467013551000093,18.898644304137775,22.632608422472828,19.916347411365837,7.419998168945284,-20.667361345276817,-5.047003173828159,-40.70898590472197,30.614979557065652,-22.87799453927508,12.78398819161876,-22.388303613281266,97.40261732713509,66.59467626102493,17.83099136544691,10,-10.824996948242159,6.244995117187528,31.602508544921903,23.950004577636747,32.36999511718753,1,0.11397784081687723,-1.1680443724240266,234.5,-1.0715061604789113,236.0500030517578,2.0893613705647907,229.0,0.11397784081687723
2576,2017-11-01,239.0200042724609,243.88999938964844,233.5800018310547,242.5,688700.0,-0.005368038363939842,2.293931822890641,-0.8550374722098483,44.57759947924471,29.444254378812964,-7.195846392065647,9.280388407826024,20.467227994423496,23.65915029283306,21.359683487820487,10.30999755859375,-19.054015502831817,-5.097496795654337,-39.76845552825401,29.573461936945307,-22.432976161954144,12.2379825706455,-20.17797837792969,76.97401171355874,42.12976097415893,17.335479366299825,11,-8.545005798339815,7.534988403320341,33.53499984741214,25.23999786376956,37.43000793457034,2,0.15111710204307038,1.794735556545342,240.30999755859372,-1.1680443724240266,234.5,-1.0715061604789113,236.0500030517578,0.15111710204307038
2577,2017-11-02,236.0,240.47999572753903,234.6699981689453,240.47999572753903,1014900.0,-0.012634943596680603,1.5937513836805934,1.2873566746322134,43.49605952220059,30.865790365379944,-4.666583196713702,10.12351799301021,23.728414407892956,26.35922210901947,22.941019156156507,5.809997558593722,-17.810501056826666,-6.406000518798834,-38.96462463005105,26.15262359245338,-22.685312574424927,9.873311536827288,-15.655095695761759,47.11796006737595,8.731413237373616,16.27931205562611,11,-5.525001525878906,10.55499267578125,37.295005798339844,28.26000213623047,52.79998779296875,3,0.15639832060215864,2.293931822890641,239.0200042724609,1.794735556545342,240.30999755859372,-1.1680443724240266,234.5,0.15639832060215864
2578,2017-11-03,267.35000610351557,273.77999877929693,251.97000122070312,256.25,2935300.0,0.13283900891320166,-1.2187175479146124,-2.4776822967224255,69.5459178800587,35.64423233647811,-34.709697414016176,-22.49562600495085,-7.013726184103405,-5.003928522367289,24.63482552493246,37.77999877929693,-17.14337136541883,25.017505645751896,-7.295762390112884,57.33077368161665,8.860871627819506,41.17413966368429,-45.59239609415272,85.43602816603476,41.54280626241773,16.156634017932376,11,-21.930007934570256,-20.795013427734318,5.404998779296932,-3.0900039672850994,27.769989013671932,4,0.01638303640478167,1.5937513836805934,236.0,2.293931822890641,239.0200042724609,1.794735556545342,240.30999755859372,0.01638303640478167
2579,2017-11-06,268.52999877929693,274.45001220703125,263.0599975585937,265.6300048828125,773400.0,0.004413662423199849,-1.8333339659524137,0.26126056773662065,69.33302533647233,40.41278828248898,-32.71787571512792,-25.070470551899575,-7.649552935668282,-6.1631932242785865,26.435110295446705,11.390014648437557,-15.674081019587845,26.266999053955146,-5.801483825496746,58.33548193340704,10.232757614229172,42.30124049368109,-42.61059766833935,85.53978781570952,36.158721065428566,16.03424143972595,11,-22.774993896484432,-21.975006103515682,3.667503356933537,-4.269996643066463,50.41000366210932,0,0.008453390771946845,-1.2187175479146124,267.35000610351557,1.5937513836805934,236.0,2.293931822890641,239.0200042724609,0.008453390771946845
2580,2017-11-07,265.6300048828125,269.35000610351557,259.510009765625,269.3099975585937,608100.0,-0.010799515546372596,4.234027011233165,-1.2689656623906445,64.06590672211148,45.40704096821341,-26.27763717130196,-24.033547449646505,-4.103110685714341,-3.2615197046052344,27.792274018183093,9.839996337890568,-13.809271021749424,23.767505645751953,-6.81674528636529,54.351756577869196,8.475380179693332,39.059631111810575,-34.85754266224757,78.41936607531875,27.15346474965412,15.292125466058627,11,-17.034996032714844,-19.07501220703125,6.567497253417969,-1.3700027465820312,55.3800048828125,1,0.024771247416753406,-1.8333339659524137,268.52999877929693,-1.2187175479146124,267.35000610351557,1.5937513836805934,236.0,0.024771247416753406
2581,2017-11-08,260.10000610351557,268.0,259.010009765625,264.010009765625,564000.0,-0.02081842667486522,-1.9523795206382137,1.0625031098137747,64.75630971266908,49.65047139252527,-16.425275066167103,-20.698087473642886,2.07527591367824,2.0644562479737942,29.206488135809483,8.989990234375,-10.546768003195524,18.957006072997984,-8.95576342463795,46.86977557063392,5.000621324180003,32.913390821815966,-24.959788884304004,63.926593666415535,9.844155227946771,13.95638474881797,11,-8.38999938964838,-13.545013427734318,10.579994201660213,4.159996032714901,58.80999755859381,2,0.04836596031166196,4.234027011233165,265.6300048828125,-1.8333339659524137,268.52999877929693,-1.2187175479146124,267.35000610351557,0.04836596031166196
2582,2017-11-09,266.41000366210943,268.60000610351557,250.8300018310547,253.97999572753903,1246200.0,0.02425989008274998,1.1142166238071496,-3.1790271848145677,67.49145325094864,53.663779731504306,-18.853220496024647,-26.79488318608361,-3.6882347848168706,-4.366242993424692,28.626183785317338,17.77000427246088,-6.748434570316505,24.259503173828193,-5.802781385799221,54.32178773345561,9.228360894014486,39.2906454536419,-27.338806944115902,65.9610287339283,9.034105172779462,15.0311422798137,11,-14.369995117187557,-19.855010986328182,2.2274932861327557,-2.150001525878963,59.70999145507807,3,0.03768630459408606,-1.9523795206382137,260.10000610351557,4.234027011233165,265.6300048828125,-1.8333339659524137,268.52999877929693,0.03768630459408606
2583,2017-11-10,270.8699951171875,273.75,261.54000854492193,264.60000610351557,839300.0,0.01674108101711802,1.0299239724098648,0.5044235729113099,76.89054703441613,59.10197382112847,-19.952824344557854,-30.788028140110015,-7.916474988839241,-9.013558996079439,28.13868369641803,12.209991455078068,-1.5359827049657895,27.420994567871105,-5.2698930601157485,60.11188219585796,11.075550753877678,43.76643838186453,-28.260916850290187,84.84328739548349,21.704115349353785,16.345443813993434,11,-16.889991760253906,-24.31500244140625,-2.7224960327148438,-6.609992980957031,58.410003662109375,4,0.06619408941187488,1.1142166238071496,266.41000366210943,-1.9523795206382137,260.10000610351557,4.234027011233165,265.6300048828125,0.06619408941187488
2584,2017-11-13,267.07998657226557,273.67999267578125,262.739990234375,265.23001098632807,497500.0,-0.01399198365726051,-2.2035066084019728,0.295052444574235,74.32273978294525,63.83106208011854,-12.354548155140805,-25.62787720114909,-3.722496530818489,-5.415016360848824,26.86035020919081,10.94000244140625,2.866361145709277,21.92698669433588,-12.000076714195188,55.85405010286695,4.963454990070375,38.890518398601415,-21.286814911354867,70.89871744941175,1.637587349357247,16.963531704265534,11,-13.0649795532226,-20.524993896484318,1.7200126647949787,-2.8199844360350994,47.82000732421881,0,0.10498730700413206,1.0299239724098648,270.8699951171875,1.1142166238071496,266.41000366210943,-1.9523795206382137,260.10000610351557,0.10498730700413206
2585,2017-11-14,262.489990234375,267.07000732421875,259.17999267578125,264.3900146484375,383600.0,-0.01718584906641296,1.173554830682315,-1.0270537776311448,73.73725642634243,67.0710239631294,-4.791308960937215,-19.875279786703857,1.0742995192602507,-1.0368175952510796,25.397713222273012,7.899993896484318,6.5806963781452055,15.951990509033209,-18.45205327777535,50.35603429584174,-1.2500313843710273,33.15401240243747,-13.831134518852252,50.872553816861235,-23.856522264645257,17.202021893404265,11,-7.929985046386719,-15.93499755859375,7.330009460449219,1.7700119018554688,56.050018310546875,1,0.21505586615561056,-2.2035066084019728,267.07998657226557,1.0299239724098648,270.8699951171875,1.1142166238071496,266.41000366210943,0.21505586615561056
2586,2017-11-15,263.54000854492193,266.95999145507807,258.0599975585937,260.29998779296875,361100.0,0.004000222292702915,-1.305697536061697,-1.7052521683264033,71.61993392188292,70.19589889642744,-2.232120871505458,-20.30202057488333,0.20724858611669106,-2.1792352229412586,24.557492126965936,8.899993896484375,11.073766054495309,15.945508575439504,-19.214234206350227,51.10525135722921,-1.6343628154553471,33.525379966334356,-12.302037180248334,55.45378590425999,-20.509041919406187,17.57987139089485,11,-0.9000015258789631,-17.05500793457037,6.504985809326115,0.7199935913085369,51.28997802734369,2,0.21806936084585793,1.173554830682315,262.489990234375,-2.2035066084019728,267.07998657226557,1.0299239724098648,270.8699951171875,0.21806936084585793
2587,2017-11-16,262.48001098632807,267.8800048828125,259.10000610351557,263.489990234375,705100.0,-0.004022150429630833,-1.2599771412411886,-0.3117199935951293,67.88469898016592,70.01131901866157,3.3291782987361103,-18.08364864309695,1.415878705487387,-1.0260152696736782,23.450010005802174,8.779998779296932,15.115384247217804,13.561510467529246,-21.753827318245953,48.876848253304445,-4.09615842535834,31.21917936041686,-8.920835537418697,28.170890630774213,-44.44647871120881,17.657668892887603,11,0.1599960327149006,-16.725006103515568,7.6674842834473225,1.7799911499024006,56.00997924804693,3,0.21498777169252947,-1.305697536061697,263.54000854492193,1.173554830682315,262.489990234375,-2.2035066084019728,267.07998657226557,0.21498777169252947
2588,2017-11-17,269.73001098632807,270.60000610351557,259.1199951171875,265.17001342773443,676400.0,0.027621150931670835,2.6444549937511983,-4.514941834113547,72.13218532939916,70.32233679565344,-3.9646385832870124,-23.88020039052816,-5.640088506607242,-8.241558553335665,22.367779041663947,11.480010986328068,18.051972518446803,19.111509704589793,-16.799064610585617,55.02208401976523,1.1562225470020735,37.06679686217751,-14.081751861606506,74.71201713048684,2.9212271901308497,17.95528715758772,11,-7.440010070800724,-23.975006103515568,-5.775009155273381,-5.470008850097599,49.26998901367193,4,0.20906084541596548,-1.2599771412411886,262.48001098632807,-1.305697536061697,263.54000854492193,1.173554830682315,262.489990234375,0.20906084541596548
2589,2017-11-20,265.83999633789057,271.98001098632807,263.57000732421875,268.60000610351557,508800.0,-0.014421882957008747,-1.304114445289854,-0.6052656235360405,66.4349133292286,70.5855597519998,-0.5546567549137649,-17.79222002965122,-2.412217450618243,-4.181602115238263,20.64697327762179,8.410003662109318,21.537026935053973,13.246995544433531,-21.36427578187454,47.8582668707416,-4.058640118720518,30.552631207587552,-8.31156190493806,55.8907419140554,-12.137339182000673,17.305635663154032,11,-3.5499954223632244,-20.084991455078068,-1.9850006103515057,-1.5799942016600994,49.73001098632818,0,0.23863979579947103,2.6444549937511983,269.73001098632807,-1.2599771412411886,262.48001098632807,-1.305697536061697,263.54000854492193,0.23863979579947103
2590,2017-11-21,268.760009765625,270.3599853515625,265.83999633789057,266.5,371700.0,0.010984101218625586,-1.5251214730201545,-0.8188412206988058,68.75157181816371,71.0294777637214,-3.3346628195715198,-18.233678708889016,-6.152371290471081,-6.888219849459347,18.772003643497868,4.519989013671932,20.208699649929144,14.000008392333996,-18.829047305726363,46.829064090394354,-2.414519456696155,30.414536241364175,-9.6400146484375,76.86782963666181,9.559442473802761,16.414527849030176,11,-6.470008850097656,-23.0050048828125,-11.290008544921875,-6.215003967285156,45.899993896484375,1,0.17167726765264013,-1.304114445289854,265.83999633789057,2.6444549937511983,269.73001098632807,-1.2599771412411886,262.48001098632807,0.17167726765264013
2591,2017-11-22,265.8900146484375,269.010009765625,263.42999267578125,267.739990234375,313900.0,-0.010678653865544563,1.5421405333259184,-0.8185697310143675,68.88187329676097,71.18396887992279,0.4950799303099984,-12.50975028858872,-4.198552995084469,-3.8161578604712076,16.428697415835185,5.58001708984375,18.69242626775457,8.911012268066429,-20.24964145041031,38.07166598654317,-5.66931459117194,23.491339127304798,-5.237017822265614,52.71743766171038,-16.436664493172103,14.580326859238362,11,0.014984130859375,-20.135009765625,-8.420013427734375,-3.3450088500976562,56.689971923828125,2,0.19801418254122383,-1.5251214730201545,268.760009765625,-1.304114445289854,265.83999633789057,2.6444549937511983,269.73001098632807,0.19801418254122383
2592,2017-11-24,271.3800048828125,272.60000610351557,265.32998657226557,265.760009765625,243100.0,0.02064759837496699,-1.243818817168814,-3.037875288683603,53.781195471098236,68.61626315066525,-4.711210120861153,-15.454294210309172,-10.421515493298216,-9.042961670764782,14.325789206683599,7.27001953125,18.13212004031942,12.282002258300793,-14.36932832289341,38.933332839494994,-1.0436630322963083,25.607667548897894,-9.34730651855466,90.9495532166818,22.869579541891767,13.325665290597104,11,-5.510009765625,-25.625,-13.910003662109375,-8.834999084472656,57.899993896484375,4,0.16010752784906068,1.5421405333259184,265.8900146484375,-1.5251214730201545,268.760009765625,-1.304114445289854,265.83999633789057,0.16010752784906068
2593,2017-11-27,272.6199951171875,277.8900146484375,271.01998901367193,272.3800048828125,648600.0,0.004569202638604386,-3.641874755139633,0.04270292578031669,53.8331732614563,66.33964464827758,-6.343996365946282,-14.560607678865665,-12.227221219637272,-10.043733598745348,13.352926162583517,6.870025634765568,17.983336760929433,11.693492889404297,-13.263984774926598,36.65097055373519,-0.7852459427611507,24.172231721569744,-9.34556536865233,63.55455378134589,-2.221163284814395,12.478738832165455,11,-4.644989013671875,-25.144989013671875,-15.149993896484375,-10.074989318847656,53.260009765625,0,0.1682561658673274,-1.243818817168814,271.3800048828125,1.5421405333259184,265.8900146484375,-1.5251214730201545,268.760009765625,0.1682561658673274
2594,2017-11-28,269.83999633789057,272.16000366210943,263.70999145507807,270.79000854492193,498600.0,-0.01019733999372252,3.5799493855135913,-3.958545269583383,53.954528072668765,64.14156372009161,-3.49930755564435,-9.483499054881065,-10.282571036651007,-7.110105648092713,12.033409379899597,8.910003662109432,16.897538308821765,7.146494293212811,-14.749451614573104,29.042440200998698,-3.801478660680118,18.09446724710577,8.050018310546932,44.32914192129561,-19.027369625964916,10.947972953892949,11,-1.8649902343749432,-22.364990234374943,-12.369995117187443,-7.294990539550724,61.02999877929693,1,0.18218204984168418,-3.641874755139633,272.6199951171875,-1.243818817168814,271.3800048828125,1.5421405333259184,265.8900146484375,0.18218204984168418
2595,2017-11-29,267.70001220703125,272.42001342773443,266.20999145507807,269.73001098632807,830100.0,-0.007930566854068788,-1.479030754892813,2.1368133633148148,57.62440475716665,62.58650492401203,-0.6063230827346615,-5.4665864656273015,-9.028407557445973,-4.894757962610811,11.05461922053445,6.210021972656364,14.49258959486346,3.637009429931652,-15.633023754916053,22.907042614779357,-5.998007162492172,13.272026022355504,10.19000244140625,29.529827404996773,-32.360206013166184,9.635016592423847,11,0.7949981689453125,-20.225006103515625,-13.025009155273438,-7.915008544921875,73.08999633789062,2,0.1788195477561887,3.5799493855135913,269.83999633789057,-3.641874755139633,272.6199951171875,-1.243818817168814,271.3800048828125,0.1788195477561887
2596,2017-11-30,275.1400146484375,276.48001098632807,270.3599853515625,271.44000244140625,865800.0,0.027792312671440556,-1.0887294164210157,-1.8226672078654729,58.56387166691107,61.5508574447615,-6.959710422951616,-10.605575582371102,-17.29345595105019,-12.256723349177946,10.501639179423345,8.779998779296818,12.638523491533107,9.271011352539062,-6.584607013504922,25.126629718583047,1.343202169517042,17.198820535561083,2.466399536132826,80.606519732014,18.437008899983226,7.927809183021997,11,-6.635009765625,-27.665008544921875,-25.00251007080078,-15.915008544921875,62.509979248046875,3,0.14363591956687527,-1.479030754892813,267.70001220703125,3.5799493855135913,269.83999633789057,-3.641874755139633,272.6199951171875,0.14363591956687527
2597,2017-12-01,272.91000366210943,282.54998779296875,270.5,273.54000854492193,727400.0,-0.008105004243666558,-3.4220039644764064,-0.1702710281915508,52.092744846482425,59.324252946659634,-3.4582928558950243,-5.764107821753726,-15.662872065981276,-10.151498260241283,10.11014909668708,12.04998779296875,11.080974984319653,5.195500183105537,-2.5294276163251084,12.920427982536182,1.3330362833902427,9.057964082820831,-9.200012207031364,48.83234604737398,-10.036617456351799,3.8624638997153147,12,0.07998657226556816,-20.265007019043026,-27.497505187988338,-16.205001831054744,66.63998413085932,4,0.18200132733739105,-1.0887294164210157,275.1400146484375,-1.479030754892813,267.70001220703125,3.5799493855135913,269.83999633789057,0.18200132733739105
2598,2017-12-04,271.73001098632807,281.35000610351557,271.51998901367193,275.0,864800.0,-0.004323742845433798,-4.32787495347982,5.190418523542039,55.04012998250844,58.058165908135166,-2.195662737956752,-4.468240469001614,-15.030683489846012,-9.059552283844823,9.746477186841936,9.830017089843636,9.80219813487389,3.796507263183514,-4.1306099565275645,11.723624482894593,-0.16705134667205357,7.760065873039082,-7.643219604492174,42.56911406675952,-14.167695654957278,3.9635586098555464,12,1.2599792480469318,-15.97001647949213,-28.012512207031193,-15.02500915527338,70.2899780273438,0,0.21179106269518533,-3.4220039644764064,272.91000366210943,-1.0887294164210157,275.1400146484375,-1.479030754892813,267.70001220703125,0.21179106269518533
2599,2017-12-05,270.79998779296875,278.69000244140625,269.76998901367193,272.79998779296875,910700.0,-0.003422600212554805,-3.3940979269081963,0.6116228499967229,59.78336631557461,57.06169863006972,-0.5454325512883429,-3.5409838733934293,-14.372687804606244,-8.256450329404288,9.241466258644568,8.920013427734318,9.088174956994635,2.7529846191406477,-5.2744607015060865,10.780429939787382,-1.2607380411827194,6.766707279464015,-6.343932482910191,28.090559159104444,-28.17404989795898,4.013722660323363,12,2.19000244140625,-14.709991455078125,-30.39999008178711,-14.094985961914062,71.67001342773438,1,0.20339741348863494,-4.32787495347982,271.73001098632807,-3.4220039644764064,272.91000366210943,-1.0887294164210157,275.1400146484375,0.20339741348863494
2600,2017-12-06,272.20999145507807,274.3900146484375,267.010009765625,269.79998779296875,573300.0,0.005206808440431976,1.1801921195811413,-1.205001831054659,60.12138623709774,56.08831117899602,-1.5808329670895773,-4.672307693577864,-16.0133168084497,-9.827021351601331,8.913396901519546,7.3800048828125,7.298673731520466,3.8339889526366733,-4.31480110042753,11.982779005700877,-0.24040607389542856,7.908383979168775,-7.392057495361314,33.46196294681571,-21.959019196923514,4.074395026532108,12,0.9199981689453693,-14.180000305175724,-32.77499008178705,-15.50498962402338,67.64001464843756,2,0.21549540980677007,-3.3940979269081963,270.79998779296875,-4.32787495347982,271.73001098632807,-3.4220039644764064,272.91000366210943,0.21549540980677007
2601,2017-12-07,272.67999267578125,273.72000122070307,268.89999389648443,271.45999145507807,379900.0,0.0017266126720434372,1.921200351412618,0.5062238036748022,62.07383603023151,57.009715685566384,-1.1023061309065838,-4.375878522472931,-16.652952155544995,-10.522271584546843,8.614279000836444,4.820007324218636,6.3789108373828185,3.674990844726551,-3.688255203209394,11.038236892662496,-0.006632179241421454,7.356613868694524,-7.507417639399478,36.4864281029194,-21.45695036784233,3.681623023967971,12,0.4499969482421875,-14.614997863769531,-34.659996032714844,-15.974990844726562,67.77001953125,3,0.24978002676611477,1.1801921195811413,272.20999145507807,-3.3940979269081963,270.79998779296875,-4.32787495347982,271.73001098632807,0.24978002676611477
2602,2017-12-08,276.45001220703125,280.6400146484375,271.45999145507807,271.45999145507807,444900.0,0.013825801791525594,-2.6793527120167204,4.090176851689578,58.668723215459764,57.54699901378899,-4.556699318833239,-7.752641540371769,-20.377888073858912,-14.503014025380594,9.27761505016345,9.180023193359432,5.057665664049011,6.9430099487304915,-1.0198867622868306,14.905906659747814,2.961561593221859,10.924458304239124,-10.929888915517722,65.82988041958514,9.59421742324092,3.981448355508658,12,-3.3200225830078125,-17.84001922607422,-37.93501663208008,-19.745010375976562,65.42999267578125,4,0.2213781117275586,1.921200351412618,272.67999267578125,1.1801921195811413,272.20999145507807,-3.3940979269081963,270.79998779296875,0.2213781117275586
2603,2017-12-11,288.79998779296875,289.2799987792969,276.0,276.04998779296875,887900.0,0.044673449233522566,-1.0669298070620423,2.555099594527623,74.31172264033273,59.808909521307214,-16.058949312941422,-19.7005298060094,-32.439694765252284,-27.018307206587508,9.840001995459769,13.279998779296875,4.25150339331293,18.39648590087893,6.649378766879295,30.143593034878563,12.522932333879112,24.270039467878746,-22.939267211426113,97.84458364109008,39.848271174666955,5.873553566999831,12,-11.05499267578125,-18.74498748779297,-50.28499221801758,-32.09498596191406,56.510009765625,0,0.17572715424205976,-2.6793527120167204,276.45001220703125,1.921200351412618,272.67999267578125,1.1801921195811413,272.20999145507807,0.17572715424205976
2604,2017-12-12,295.1199951171875,298.79998779296875,285.1400146484375,286.42999267578125,975400.0,0.021883682795545534,-1.4241390328572898,0.6815688189338235,76.03712751308844,61.85476760529852,-20.580093161881905,-25.098978938671223,-38.544315766232444,-33.4395000883369,10.66791351046081,13.65997314453125,4.854593845687873,23.314492797851585,7.314353470240292,39.31463212546288,15.31442313404591,31.31456246165726,-28.3225034077347,88.42404775298695,31.459307467289086,8.00006966380565,12,-12.214996337890625,-20.30500030517578,-49.13249969482422,-38.41499328613281,57.149993896484375,1,0.15891838801996827,-1.0669298070620423,288.79998779296875,-2.6793527120167204,276.45001220703125,1.921200351412618,272.67999267578125,0.15891838801996827
2605,2017-12-13,318.94000244140625,321.5400085449219,307.5299987792969,310.54998779296875,1739200.0,0.08071295648659871,1.0618075173246984,0.9654789748344185,87.06160567557818,65.02118249515043,-40.64119539942567,-46.876433232899444,-61.89059405008118,-57.25705832262622,12.279847540041583,26.420013427734375,6.063168793019031,44.31199951171874,18.390769357622275,70.2332296658152,31.351384434670535,57.27261458876694,-50.22236096694252,95.06078005319704,36.00726990328878,12.960615077048232,12,-24.664993286132812,-32.75499725341797,-72.78500366210938,-62.23500061035156,36.489990234375,2,0.07377562738816268,-1.4241390328572898,295.1199951171875,-1.0669298070620423,288.79998779296875,-2.6793527120167204,276.45001220703125,0.07377562738816268
2606,2017-12-14,321.010009765625,329.0,314.6099853515625,316.1000061035156,880000.0,0.006490271864217023,-2.647638092217482,0.5852199153220526,86.4123162900669,68.83446821110425,-39.694592497561416,-46.820696838194294,-63.43532093830515,-59.262737275614825,14.185343206615327,14.3900146484375,7.717961613891589,43.508506774902344,10.886976245221604,76.13003730458308,27.197741510061974,59.819272039742714,-48.066578925524595,86.1140266808665,29.810642833541138,16.310765264840366,12,-23.0050048828125,-31.095008850097656,-73.43500900268555,-64.30500793457031,34.589996337890625,3,0.05868974725008114,1.0618075173246984,318.94000244140625,-1.4241390328572898,295.1199951171875,-1.0669298070620423,288.79998779296875,0.05868974725008114
2607,2017-12-15,318.9100036621094,323.7099914550781,315.25,323.7099914550781,862000.0,-0.006541871093206364,2.525005404168203,-0.977593526051799,83.5386042052411,72.00096534696343,-33.95390055112961,-42.452918518278466,-61.030574394840585,-57.21789875359792,16.112138242288705,8.459991455078125,9.511012547467942,38.587001037597645,1.9247252615806474,75.24927681361461,20.255863149589175,56.918138925606115,-40.36091590601899,80.96227106058372,24.519588661494325,18.331137888008485,12,-20.904998779296875,-28.99500274658203,-69.77750396728516,-62.20500183105469,41.149993896484375,4,0.06754259288693842,-2.647638092217482,321.010009765625,1.0618075173246984,318.94000244140625,-1.4241390328572898,295.1199951171875,0.06754259288693842
2608,2017-12-18,326.1199951171875,329.05999755859375,319.7900085449219,322.80999755859375,555800.0,0.022608232329761613,1.017407301635795,-0.6895845784113017,88.31697543676817,75.17136636042939,-36.472821458719466,-47.66554273376494,-67.80030600480086,-64.45159215530197,17.97080608072049,10.149993896484375,11.089991834119019,42.97749328613281,1.4013279402394687,84.55365863202616,22.18941061318617,63.765575959079456,-42.52581613670617,93.30600276548289,33.87155018946393,20.78808267294667,12,-28.084991455078125,-32.55999755859375,-76.82249450683594,-69.41499328613281,55.739990234375,0,0.04832580032377898,2.525005404168203,318.9100036621094,-2.647638092217482,321.010009765625,1.0618075173246984,318.94000244140625,0.04832580032377898
2609,2017-12-19,329.2799987792969,334.989990234375,322.57000732421875,326.0299987792969,708700.0,0.009689696153018401,-1.4424786196549138,0.981873835997861,91.35102280537741,78.64132597912712,-34.0452908465939,-48.30575244414956,-70.50971500884089,-67.65276955353619,19.880205901532516,12.41998291015625,13.589991241717655,42.965496826171886,-2.546337322409329,88.4773309747531,20.20957975188128,65.7214139004625,-40.22992156944207,79.20614263693739,15.328468813920296,22.755917074290604,12,-27.335006713867188,-32.7550048828125,-79.01250076293945,-72.57499694824219,60.989990234375,1,0.04868196926240009,1.017407301635795,326.1199951171875,2.525005404168203,318.9100036621094,-2.647638092217482,321.010009765625,0.04868196926240009
2610,2017-12-20,314.8999938964844,322.989990234375,311.0400085449219,317.5,1297300.0,-0.043671054835161205,-1.3158931290937856,-0.8000018780048077,74.42257519447445,80.01340810848745,-14.497445819287407,-31.928827909797292,-55.956847201167704,-53.39079051306936,21.401907966341174,18.239990234375,15.966530131998582,26.278492736816418,-20.154999537733715,72.71198501136658,3.0617465995413227,49.49523887409151,-19.418328863196734,16.11686138892676,-43.759189389929645,23.216746137275077,12,-11.675003051757812,-18.375,-64.61499404907227,-58.19499206542969,71.47000122070312,2,0.11867258126868041,-1.4424786196549138,329.2799987792969,1.017407301635795,326.1199951171875,2.525005404168203,318.9100036621094,0.11867258126868041
2611,2017-12-21,318.5400085449219,321.3599853515625,314.2799987792969,314.2799987792969,530300.0,0.011559271892631617,-2.3239297380938737,-1.6384614481730577,77.55100386214211,82.11143929145217,-12.234715206465125,-33.12028956383517,-59.4055390233375,-57.1362074698834,23.281191655231158,7.079986572265625,18.585802160966978,27.2860076904297,-19.687947546011458,74.25996292687086,3.7990300722091206,50.77298530865028,-17.527177983481977,31.315264025035898,-28.720217745032702,23.486977618220575,12,-13.045013427734375,-22.0150146484375,-67.98250961303711,-61.83500671386719,68.55999755859375,3,0.11580957851847673,-1.3158931290937856,314.8999938964844,-1.4424786196549138,329.2799987792969,1.017407301635795,326.1199951171875,0.11580957851847673
2612,2017-12-22,314.8299865722656,320.2799987792969,313.1099853515625,318.94000244140625,450000.0,-0.011646957597582386,1.111930605182139,-0.9647902458593616,75.25189313208588,82.21590267942474,-2.8026973198473684,-27.392636251885506,-54.6332839667657,-53.51782638784084,24.857779348596875,7.170013427734375,21.325116269752584,21.40348663330076,-25.719154201414995,68.52612746801651,-2.157833784057118,44.964807050658635,-9.060353656614836,15.824555010047236,-44.5027298981755,23.561320417357877,12,-4.764984130859375,-17.784988403320312,-60.26748275756836,-58.12498474121094,63.930023193359375,4,0.12949852704672948,-2.3239297380938737,318.5400085449219,-1.3158931290937856,314.8999938964844,-1.4424786196549138,329.2799987792969,0.12949852704672948
2613,2017-12-26,318.489990234375,323.3500061035156,313.3999938964844,314.3500061035156,537700.0,0.011625333729985199,-2.2947013677312436,-1.0072915197101213,77.07503430496071,82.33122565629942,-2.020782870062078,-28.922867083834774,-57.12278044515665,-57.34140865436444,26.083060685883254,9.95001220703125,24.383851129788127,22.769990539550804,-24.553411163747228,70.09339224284881,-0.8917103120982119,46.43169139119982,-8.629507294102837,31.106419144921016,-31.92306416413199,23.661700851649,12,2.7700042724609375,-21.43499755859375,-64.29248428344727,-61.78498840332031,49.9000244140625,1,0.13052217840073288,1.111930605182139,314.8299865722656,-2.3239297380938737,318.5400085449219,-1.3158931290937856,314.8999938964844,0.13052217840073288
2614,2017-12-27,319.0,320.7900085449219,315.0,318.6000061035156,581100.0,0.00160133687482511,1.9095440011654923,0.09661725355486919,76.83834379701085,81.19530766979194,1.3553428482117056,-26.942450063679985,-56.048592282220056,-57.5041802505915,28.217147389360285,5.790008544921875,27.774758490140414,20.822000122070335,-25.945046753889926,67.5890469980306,-2.561523315909824,44.205523560050494,-5.8900146484375,64.66281912071675,-2.019728716265675,23.383523437980134,12,4.0149993896484375,-19.790008544921875,-64.97749710083008,-62.29499816894531,32.989990234375,2,0.19705324561618331,-2.2947013677312436,318.489990234375,1.111930605182139,314.8299865722656,-2.3239297380938737,318.5400085449219,0.19705324561618331
2615,2017-12-28,315.57000732421875,322.4800109863281,314.1099853515625,319.3999938964844,464900.0,-0.010752328137245248,-1.4799963831182041,-9.575112535286488,73.79340024419463,79.79320588691725,4.75731230319218,-20.809173793017123,-51.09930142528515,-53.67471087042048,30.473043522342625,8.370025634765625,29.475190735480624,14.998507690429676,-30.069841731158135,60.066857112017516,-7.535667020364258,37.53268240122361,19.41998291015625,24.023603391497414,-44.558569532876206,22.53417471079392,12,7.4449920654296875,-16.360015869140625,-61.54750442504883,-58.86500549316406,34.889984130859375,3,0.2367144530712828,1.9095440011654923,319.0,-2.2947013677312436,318.489990234375,1.111930605182139,314.8299865722656,0.2367144530712828
2616,2017-12-29,314.6600036621094,318.2099914550781,312.69000244140625,314.489990234375,416200.0,-0.0028836823557012448,-1.928384668312624,-0.04439008454115904,71.8918125025134,78.49911791994751,5.22087241502993,-17.693795474106707,-48.8949025600715,-52.29860593871098,32.38588141589552,5.519989013671875,30.696248581967325,12.112504577636741,-31.709205035291006,55.93421419056449,-9.798350228827132,34.023359384100615,19.912386474609377,18.48030529018886,-48.36597608250697,21.91085480646388,12,8.354995727539062,-15.45001220703125,-60.63750076293945,-57.95500183105469,28.889984130859375,4,0.22789674766571943,-1.4799963831182041,315.57000732421875,1.9095440011654923,319.0,-2.2947013677312436,318.489990234375,0.22789674766571943
2617,2018-01-02,322.5799865722656,322.6400146484375,316.2699890136719,317.489990234375,366900.0,0.025169970183630097,1.4452827094181804,29.9387901633459,70.38868625306364,76.50708578842477,-2.373361016658464,-22.8746268619974,-55.195126556363334,-59.695314550833814,33.94230579045177,7.980010986328125,28.740115599620935,17.548988342285156,-24.805877577320928,59.90385426189124,-3.6284446175178573,38.72642130208817,11.117108056640632,92.77655472120513,28.618221628762655,21.17743295980303,1,0.4350128173828125,-23.229995727539062,-66.74998474121094,-65.87498474121094,22.730010986328125,1,0.2000124688975271,-1.928384668312624,314.6600036621094,-1.4799963831182041,315.57000732421875,1.9095440011654923,319.0,0.2000124688975271
2618,2018-01-03,329.2799987792969,329.9700012207031,322.5,324.6700134277344,443500.0,0.020770080246532263,1.494161402078663,0.9056952197087338,70.52389936760966,74.19296096200614,-9.586064724649475,-26.395379043883963,-60.155424825909506,-65.5263199858349,35.71707516004663,7.470001220703125,26.94096143591611,21.371501159667957,-19.241299233836116,61.98430155317203,1.065100962915949,41.677901356419966,3.576812162109377,96.00693003385544,33.475618160962796,20.30640019675203,1,-8.774993896484375,-29.930007934570312,-73.46749877929688,-72.57499694824219,6.579986572265625,2,0.15026728367881392,1.4452827094181804,322.5799865722656,-1.928384668312624,314.6600036621094,-1.4799963831182041,315.57000732421875,0.15026728367881392
2619,2018-01-04,325.8800048828125,332.94000244140625,322.54998779296875,329.8900146484375,389200.0,-0.010325540297281277,1.0553965781625434,-0.8698530385277373,55.52547535464508,72.0932832020251,-7.508699009769032,-19.66561859850208,-54.71696471996199,-61.38834081418986,37.86449772667483,10.3900146484375,25.376385658191964,15.217506408691406,-22.139634943924477,52.57464776130729,-3.461064267616564,33.896077084999376,-13.19000244140625,65.13581452546296,6.441695837906252,18.67857067630795,1,-3.06500244140625,-26.530014038085938,-68.15499877929688,-69.17500305175781,27.57000732421875,3,0.13044681824192228,1.494161402078663,329.2799987792969,1.4452827094181804,322.5799865722656,-1.928384668312624,314.6600036621094,0.13044681824192228
2620,2018-01-05,330.8699951171875,336.489990234375,328.6000061035156,329.20001220703125,589000.0,0.01531235473059911,-4.4982561354259705,-0.41645357686453577,57.50150683951904,69.86556131062254,-11.169729807012516,-21.118370371986487,-57.53849434259229,-65.55242281297615,40.5400583125914,10.6099853515625,22.69375632962368,17.274496459960915,-16.400697817554146,50.949690737475976,0.43689932120338426,34.112093598718445,-17.774992675781277,76.38656302652466,20.28674423599967,16.837597138757534,1,-6.279998779296875,-29.520004272460938,-73.14498901367188,-74.16499328613281,35.6400146484375,4,0.06383170256857906,1.0553965781625434,325.8800048828125,1.494161402078663,329.2799987792969,1.4452827094181804,322.5799865722656,0.06383170256857906
2621,2018-01-08,340.7900085449219,341.4700012207031,327.6600036621094,328.1199951171875,491200.0,0.029981604781723625,-1.0323769359804364,7.5869120280691495,64.87625323683686,68.71271243337264,-19.670199840973794,-27.061585988846446,-65.00401638594985,-74.5665674860249,43.4392491982357,13.80999755859375,19.55490611459794,23.78900909423828,-6.017747101964233,53.595765290440795,8.885630996137024,38.69238719233954,-26.759206591796897,97.30161767306001,42.5148141352046,14.903378098101271,1,-13.710006713867188,-36.55000305175781,-82.80500030517578,-84.08500671386719,34.91998291015625,0,0.02837519489331375,-4.4982561354259705,330.8699951171875,1.0553965781625434,325.8800048828125,1.494161402078663,329.2799987792969,0.02837519489331375
2622,2018-01-09,337.6499938964844,344.17999267578125,336.17999267578125,343.2900085449219,285800.0,-0.009213928136697636,1.15633919831536,-0.445146698589256,58.29853781966661,66.62643504611773,-14.474946870707015,-20.133808392190076,-59.63685350855616,-70.62283481903592,45.84452231137504,8.0,18.722138951611896,17.588995361328102,-6.754292541901236,41.93228326455744,5.417351409713433,29.76063931294277,-21.972839987304724,69.88006925578188,19.140923495876088,12.17164395161468,1,-9.214996337890625,-32.05499267578125,-79.65998840332031,-80.94499206542969,41.39999389648443,1,0.017473697625160156,-1.0323769359804364,340.7900085449219,-4.4982561354259705,330.8699951171875,1.0553965781625434,325.8800048828125,0.017473697625160156
2623,2018-01-10,339.54998779296875,339.9800109863281,333.2300109863281,336.1199951171875,658900.0,0.005627110708809502,2.146824493512406,-0.6081531502283402,57.52820782181792,64.48086438220743,-14.609795394635398,-19.011526827954754,-59.46897955126053,-71.57679624087484,47.48701157562015,6.75,17.329307377054477,16.95148925781251,-4.017767425952059,37.92074594157708,6.466860915930226,27.436117599694796,-21.59260678246096,78.59452687182902,30.156838915297854,10.484628341882294,1,-11.114990234375,-33.954986572265625,-76.73249435424805,-82.84498596191406,30.32000732421875,2,0.016963657701961177,1.15633919831536,337.6499938964844,-1.0323769359804364,340.7900085449219,-4.4982561354259705,330.8699951171875,0.016963657701961177
2624,2018-01-11,342.0199890136719,343.19000244140625,336.6700134277344,341.1099853515625,311200.0,0.007274337533503816,3.01226325624196,0.2653077566418136,74.08523232367034,64.51329016881584,-15.054113208158356,-18.74901512685068,-59.74980745652675,-73.10793363308153,48.599417394309356,6.519989013671875,16.47279628454163,17.076490783691384,-1.28116569340051,35.43414726078328,7.897662545145408,26.25531902223736,-21.964799069942217,86.92490860422627,32.977872304210905,9.178828238545947,1,-13.584991455078125,-36.42498779296875,-77.6449966430664,-87.56498718261719,33.760009765625,3,-0.018010653938308696,2.146824493512406,339.54998779296875,1.15633919831536,337.6499938964844,-1.0323769359804364,340.7900085449219,-0.018010653938308696
2625,2018-01-12,342.4700012207031,344.5199890136719,338.010009765625,342.6300048828125,305300.0,0.0013157482646819485,2.30458154215561,-0.1758274925383145,72.5286874177589,64.58405404828756,-12.613530294683585,-18.283224583124593,-58.1475833984141,-72.69970277666215,48.622264638351254,6.509979248046875,15.124146614386461,16.350003051757824,-3.3542319837793,36.05423808729495,6.497885533989233,26.202120569526414,-20.484827058409337,87.8411057292006,29.749431349608756,9.852117517768571,1,-12.07501220703125,-36.70500183105469,-77.93000793457031,-92.10000610351562,30.8699951171875,4,0.03206123440649078,3.01226325624196,342.0199890136719,2.146824493512406,339.54998779296875,1.15633919831536,337.6499938964844,0.03206123440649078
2626,2018-01-16,339.8500061035156,348.1700134277344,339.07000732421875,345.94000244140625,381600.0,-0.007650290851311858,-1.379088461154882,38.06160595079153,74.04845265025295,64.99069475908637,-6.7549150168293295,-14.945688197216896,-53.42189722038529,-69.24938260754209,48.414381140138616,9.100006103515625,13.766660340923181,12.788008117675759,-7.674404331522396,33.25042056687391,2.556801893076681,23.019214342274836,-15.61135045608404,44.310535712097135,-18.337501719897645,10.231206224599077,1,-4.5149993896484375,-31.31500244140625,-74.27001571655273,-90.04501342773438,29.649993896484375,1,0.07844638276684024,2.30458154215561,342.4700012207031,3.01226325624196,342.0199890136719,2.146824493512406,339.54998779296875,0.07844638276684024
2627,2018-01-17,340.45001220703125,345.8999938964844,340.2799987792969,342.6600036621094,405100.0,0.0017655027004261914,-3.407807656865209,0.36288879868909635,72.42648296289647,65.20209293634046,-5.088604466610548,-14.597659864553066,-51.76846669208146,-69.01113681616266,48.19526335936824,6.04998779296875,12.986938632860301,12.311013793945335,-8.607169433608192,33.22919702149886,1.8519221801685717,22.7701054077221,-13.339593625963346,48.3266401663555,-17.554783071588105,10.45909161377677,1,-5.0900115966796875,-30.635009765625,-74.85251998901367,-90.64501953125,46.80999755859375,2,0.10356874132407112,-1.379088461154882,339.8500061035156,2.30458154215561,342.4700012207031,3.01226325624196,342.0199890136719,0.10356874132407112
2628,2018-01-18,341.8800048828125,347.2799987792969,338.4100036621094,340.45001220703125,1036900.0,0.004200301437826459,-2.2195932473747177,-0.6470580112404546,72.9350467552745,67.13648975863262,-5.077254245669508,-15.585490127409798,-51.89260413763742,-69.58732956173753,47.64569245616781,8.8699951171875,12.714633189520441,12.953005981445301,-8.815050477135003,34.721062440025605,2.068977752155149,23.837034210735453,-12.242434920144603,45.30427352241848,-19.8749065315264,10.88402822929016,1,-3.964996337890625,-29.794998168945312,-76.01001358032227,-92.07501220703125,50.67999267578125,3,0.10872230718171783,-3.407807656865209,340.45001220703125,-1.379088461154882,339.8500061035156,2.30458154215561,342.4700012207031,0.10872230718171783
2629,2018-01-19,345.30999755859375,345.8599853515625,340.0,340.94000244140625,337200.0,0.010032738466108748,1.142602097746039,3.0559562934824362,79.81153500710934,69.61538177725376,-6.103058993895161,-18.712373321582618,-53.98800137339242,-72.179457603083,46.853115025021985,5.8599853515625,12.321852913508337,15.581498718261741,-7.388547371417133,38.551544807940616,4.096475673422333,27.06652176310115,-13.448534380117849,71.85024765486314,1.4046395297873033,11.485023044839435,1,-7.394989013671875,-28.654983520507812,-71.40999984741211,-92.13999938964844,30.130004882812557,4,0.07112449026161283,-2.2195932473747177,341.8800048828125,-3.407807656865209,340.45001220703125,-1.379088461154882,339.8500061035156,0.07112449026161283
2630,2018-01-22,352.2699890136719,355.6600036621094,343.3500061035156,355.5,491700.0,0.020155777429806676,5.93517412122723,-0.7391337746864437,83.6223764318928,71.6982843544822,-10.849130655213685,-23.95746240207285,-59.4115154383461,-78.19081321446822,47.602820375416464,12.30999755859375,11.651335128306869,20.67299041748049,-3.27703529871917,44.62301613368015,8.69797755938066,32.64800327558032,-18.451499805284982,80.34774116847827,3.191359465195333,11.975012858099845,1,-7.824981689453125,-20.67498779296875,-73.40999221801758,-94.33999633789062,35.70001220703125,0,0.06673861100530076,1.142602097746039,345.30999755859375,-2.2195932473747177,341.8800048828125,-3.407807656865209,340.45001220703125,0.06673861100530076
2631,2018-01-23,355.42999267578125,356.80999755859375,353.1400146484375,354.0799865722656,467400.0,0.008970402704349345,-1.2724704504010809,-0.41795712436579396,82.0988836068106,74.34276721972043,-13.090687442386525,-25.520506854466703,-60.78836769200632,-80.34798891314148,48.41199308876668,4.540008544921875,13.12305219828363,21.988494873046875,-3.368330418947778,47.34532016504153,9.31008222704952,34.66690751904423,-18.55369144387322,92.49997097511987,16.60398806649387,12.67841264599733,1,-10.409988403320312,-21.504989624023438,-65.19998550415039,-86.12998962402344,29.95001220703125,1,0.05038968019349643,5.93517412122723,352.2699890136719,1.142602097746039,345.30999755859375,-2.2195932473747177,341.8800048828125,0.05038968019349643
2632,2018-01-24,355.6000061035156,363.760009765625,347.20001220703125,362.6099853515625,523000.0,0.00047833168623290234,2.5574538386146175,-5.192553744602934,79.48028526816356,76.78188693598105,-11.674413058881669,-23.694346143168104,-59.33991062458193,-79.59741276758331,49.51249967884783,16.55999755859375,14.215966082897864,20.12000732421876,-5.490854731707486,45.73086938014501,7.314576296255609,32.925438352181914,-15.534313459337852,67.81064419160941,-5.3125280242596915,12.805431027963127,1,-5.3849945068359375,-18.199996948242188,-61.6400032043457,-82.57000732421875,33.3599853515625,2,0.03908884605710061,-1.2724704504010809,355.42999267578125,5.93517412122723,352.2699890136719,1.142602097746039,345.30999755859375,0.03908884605710061
2633,2018-01-25,360.05999755859375,360.5199890136719,352.4800109863281,359.0,536900.0,0.012542157982359026,7.121270036991369,-0.1512126528604328,87.39604326683575,78.2608659296661,-14.437344224719027,-26.224900249200914,-62.24001759119284,-83.2886690119816,50.514315338292846,8.03997802734375,14.030700235021072,22.501498413085926,-4.034335895353081,49.03733272152493,9.233581258866423,35.76941556730543,-15.729327832555498,84.42756445165998,9.868808817193042,13.267917154219502,1,-9.17498779296875,-22.659988403320312,-66.09999465942383,-87.02999877929688,30.83001708984375,3,0.07554299947637166,2.5574538386146175,355.6000061035156,-1.2724704504010809,355.42999267578125,5.93517412122723,352.2699890136719,0.07554299947637166
2634,2018-01-26,381.8599853515625,383.6900024414063,365.1199951171875,365.1199951171875,926900.0,0.060545431152543294,-1.2186401621771474,15.792479990787125,90.78546014114927,80.28939623226503,-33.5163175115091,-45.40189313182469,-82.07245969743695,-104.08060692042227,51.84299290988561,23.630004882812557,15.36767465209482,41.158486938476585,9.484656504455302,72.83231737249787,25.321571721465943,56.99540215548723,-34.65997314453125,95.46351696585332,20.262861692655704,15.836915217010644,1,-20.809982299804688,-34.49497985839844,-86.06248474121094,-108.79998779296875,28.3900146484375,4,0.028020773627747797,7.121270036991369,360.05999755859375,2.5574538386146175,355.6000061035156,-1.2724704504010809,355.42999267578125,0.028020773627747797
2635,2018-01-29,390.2699890136719,395.6700134277344,382.0400085449219,382.1000061035156,1078100.0,0.022023788783123388,-2.2883090492773683,0.4880518325141832,90.55736103995902,82.12371938667681,-38.479355864716865,-50.51874213611194,-88.22865422588245,-111.49878797691986,53.249977014422775,13.810028076171875,17.05263076532424,45.83349151611327,9.380814649349873,82.28616838287667,27.607153082731543,64.059829949495,-37.78997802734375,88.85903800688172,15.774307830885135,18.2263384333817,1,-23.22998046875,-36.91497802734375,-91.03499603271484,-114.2449951171875,17.610015869140625,0,-0.037999300457986385,-1.2186401621771474,381.8599853515625,7.121270036991369,360.05999755859375,2.5574538386146175,355.6000061035156,-0.037999300457986385
2636,2018-01-30,386.3699951171875,387.0199890136719,375.0199890136719,385.8800048828125,659100.0,-0.009993066354758162,12.407985815119174,0.05997445034626504,89.44301942284402,84.01444566000431,-30.49323258246227,-43.18508083289544,-82.10755121102159,-106.63953950599335,54.58120126161814,15.25,17.614377391145013,38.34799804687498,0.1616093590505443,76.53438673469941,19.25480370296276,57.441192390787194,-25.251983642578125,80.81283664879602,7.020243648490805,19.09319434391223,1,-19.329986572265625,-32.18998718261719,-86.49500274658203,-110.34500122070312,10.950012207031307,1,0.004141124113507644,-2.2883090492773683,390.2699890136719,-1.2186401621771474,381.8599853515625,7.121270036991369,360.05999755859375,0.004141124113507644
2637,2018-01-31,387.1000061035156,392.0,384.0700073242188,386.1499938964844,361100.0,0.0018894091041068428,-2.103724230190439,1.938839063278525,89.239165856172,85.82601444899292,-26.71993064346117,-40.93219073350281,-80.52800371137391,-106.40908592177442,55.78292062113918,7.929992675781193,18.540359893810262,35.852008056640614,-4.143003686626457,75.84701979990768,15.854502185007107,55.84951392827412,-19.07159423828125,80.15742801625154,6.6842310095236,19.99750587163353,1,-19.264999389648438,-32.91999816894531,-86.09001159667969,-111.07501220703125,26.839996337890682,2,-0.004443299389262134,12.407985815119174,386.3699951171875,-2.2883090492773683,390.2699890136719,-1.2186401621771474,381.8599853515625,-0.004443299389262134
2638,2018-02-01,378.760009765625,387.67999267578125,377.5499877929688,385.75,402800.0,-0.021544810659755997,-1.1530219103091452,-7.357789913266945,77.64070529318874,85.58481114744619,-14.078897666425576,-30.24593565868605,-70.16146720872678,-97.16812844487026,56.36444461017294,10.130004882812443,19.60055747366698,25.038011169433616,-15.354819886183634,65.43084222505087,4.84159564162502,45.23442669724221,-5.203277587890625,44.64813902821301,-26.00306283679072,20.196415527808615,2,-9.25,-24.580001831054688,-75.20500946044922,-102.73501586914062,31.289978027343807,3,0.02692993300893831,-2.103724230190439,387.1000061035156,12.407985815119174,386.3699951171875,-2.2883090492773683,390.2699890136719,0.02692993300893831
2639,2018-02-02,368.3900146484375,379.9400024414063,367.0,377.0400085449219,590700.0,-0.027378801483304405,-1.2642128056090387,1.2374829730012924,66.96780710071323,83.73430344398179,-0.10136776975372186,-17.421094058293136,-57.71824332258768,-86.35197596916635,56.398722547459414,12.940002441406307,20.76658588631051,12.542515563964855,-26.118297828316145,51.203328956245855,-6.787891132175673,31.872922260105383,27.279998779296875,4.848322279098928,-61.000045797167026,19.330406696140514,2,3.0449981689453125,-14.210006713867188,-59.232521057128906,-92.36502075195312,38.019989013671875,4,0.06107657402568911,-1.1530219103091452,378.760009765625,-2.103724230190439,387.1000061035156,12.407985815119174,386.3699951171875,0.06107657402568911
2640,2018-02-05,351.989990234375,374.4599914550781,351.8999938964844,363.1000061035156,610800.0,-0.04451810245104881,-2.996453584393609,1.284395804447455,56.73246652493279,80.91581265710647,18.165006446677637,0.6770261562178916,-39.48694953257029,-69.6849283738153,55.750817169660834,22.55999755859375,21.555074289167067,-4.91350860595702,-41.815454919285685,31.988437707371645,-23.36448176262138,13.537464550707341,43.1066229248047,0.2244297361409501,-65.52493030371186,18.450973156664332,2,19.445022583007812,2.1900177001953125,-40.87749481201172,-75.96499633789062,52.980010986328125,0,0.16551609813345025,-1.2642128056090387,368.3900146484375,-1.1530219103091452,378.760009765625,-2.103724230190439,387.1000061035156,0.16551609813345025
2641,2018-02-06,350.4599914550781,358.3500061035156,336.6600036621094,345.0899963378906,1057000.0,-0.004346711047885532,1.0510616930526777,-0.48334720493994004,55.494554644022436,78.25073147664635,21.138846508410495,3.1290486062384844,-36.01318061315794,-67.91676548772637,54.42126043079721,21.69000244140625,21.761605861952887,-6.92700653076173,-43.187841100599485,29.333828039076025,-25.05742381568058,11.203410754157119,42.908756933593736,24.93673419981791,-41.239516200148685,18.130417284918863,2,15.70501708984375,3.7200164794921875,-39.347496032714844,-74.43499755859375,36.649993896484375,1,0.16384185021899844,-2.996453584393609,351.989990234375,-1.2642128056090387,368.3900146484375,-1.1530219103091452,378.760009765625,0.16384185021899844
2642,2018-02-07,343.54998779296875,357.9700012207031,343.1199951171875,348.1000061035156,726500.0,-0.01971695437593224,-4.489832181638697,-0.8473039939987724,50.864648847208606,74.19168765224335,29.23407523923362,11.071362919034925,-27.376611199660147,-60.73786244679184,52.901385292827776,14.850006103515625,20.858636433232505,-14.13200988769529,-49.80804227222882,21.544022496838238,-31.970026079962054,3.706006304571474,46.41623591210936,13.504479840270173,-53.027056272072194,17.838016192266775,2,22.615020751953125,12.420013427734375,-32.43749237060547,-67.52499389648438,34.89001464843756,2,0.1565129426337024,1.0510616930526777,350.4599914550781,-2.996453584393609,351.989990234375,-1.2642128056090387,368.3900146484375,0.1565129426337024
2643,2018-02-08,345.30999755859375,350.5299987792969,337.6199951171875,346.7099914550781,1017400.0,0.0051230092509437775,1.8561928006940718,0.3076897280257554,50.0,69.65996985878232,28.118731025037903,10.292717261853966,-27.393980408403138,-62.132819347377676,51.611322910510324,12.910003662109375,20.06543080488251,-12.660000610351574,-47.80882504428013,22.48882382357698,-30.23441282731585,4.914411606612703,41.45785294390623,19.986123245045274,-43.977680533695676,17.574412216964276,2,20.855010986328125,13.775009155273438,-34.12750244140625,-69.28500366210938,21.20001220703125,3,0.19874896576421053,-4.489832181638697,343.54998779296875,1.0510616930526777,350.4599914550781,-2.996453584393609,351.989990234375,0.19874896576421053
2644,2018-02-09,335.8599853515625,358.19000244140625,320.20001220703125,348.67999267578125,1575400.0,-0.02736674951158269,1.3863039065150757,9.157188010899183,41.575112407979624,64.21749778856238,33.92502032482406,20.298278608069552,-16.185586757419856,-52.48076958755098,50.34817217737003,37.989990234375,19.433553685999414,-21.802012634277332,-57.640515666746865,14.0364903981922,-39.72126415051207,-3.8827611180425947,47.90139434051406,28.861000983694517,-31.665895427310915,17.919251516234755,2,20.240020751953125,22.075027465820312,-25.93248748779297,-59.834991455078125,28.870025634765625,4,0.22089562817001762,1.8561928006940718,345.30999755859375,-4.489832181638697,343.54998779296875,1.0510616930526777,350.4599914550781,0.22089562817001762
2645,2018-02-12,353.45001220703125,366.2900085449219,339.07000732421875,339.07000732421875,1121100.0,0.052373094809303744,-2.7858125143250057,-1.1216846074375246,49.11465781688373,59.73656872123346,11.804153640916184,3.76611427930834,-31.707591864241408,-69.76857423163136,48.7570606928441,30.430023193359375,18.393353142232,-4.760986328125,-39.950123257058976,30.428150600808976,-22.355554792591988,12.833582136341988,25.226458086241678,72.14146808830432,15.012095482110837,17.59456846446699,2,2.649993896484375,4.4850006103515625,-42.367515563964844,-77.42501831054688,8.399993896484375,0,0.14983728851608324,1.3863039065150757,335.8599853515625,1.8561928006940718,345.30999755859375,-4.489832181638697,343.54998779296875,0.14983728851608324
2646,2018-02-13,366.510009765625,367.70001220703125,351.44000244140625,352.6199951171875,542600.0,0.03695005547472996,-1.0012319711538462,0.9659255863702345,54.37414765059283,55.86267780950243,-4.882711854447905,-7.58295698740028,-42.74502144463577,-82.45101073019976,46.87100787819133,16.260009765625,14.868678775825117,6.966011047363281,-27.30233464744896,41.23435674217552,-10.16816180004281,24.100183894769373,7.488343880748573,97.49473170230263,39.993203849405084,17.134172847406113,2,-12.57000732421875,-8.574996948242188,-53.540016174316406,-89.73501586914062,-15.910003662109375,1,0.10493571916268385,-2.7858125143250057,353.45001220703125,1.3863039065150757,335.8599853515625,1.8561928006940718,345.30999755859375,0.10493571916268385
2647,2018-02-14,375.7099914550781,378.75,361.8200073242188,361.8200073242188,435900.0,0.025101583706639508,-1.4377267124687307,0.9999978029124551,56.04480059144437,53.46313284264195,-17.733101833575404,-14.762803565162585,-49.7019386763543,-91.08309421873082,44.94320303687687,16.929992675781193,10.7557127414467,14.402993774414085,-19.35345090485953,48.1594384536877,-2.4752285652227215,31.281216114050892,-55.509979248046875,94.80784085613942,39.030493437454055,16.8782223396368,2,-25.639984130859375,-17.774978637695312,-60.04998779296875,-96.44499206542969,-30.97998046875,2,0.030342535880756305,-1.0012319711538462,366.510009765625,-2.7858125143250057,353.45001220703125,1.3863039065150757,335.8599853515625,0.030342535880756305
2648,2018-02-15,379.0499877929688,383.260009765625,367.3399963378906,381.010009765625,536900.0,0.008889825700283627,3.928779962396425,-0.14111045442461095,48.734121875586034,51.43716781762783,-23.49878762562747,-15.995432843346805,-50.675771866437174,-93.79152413833958,43.3309473882161,15.920013427734375,6.767608051671232,15.884490966796932,-17.458822621761726,49.22780455535559,-0.7871658274823972,32.55614776107626,-57.67897583007817,93.32378348295313,40.80809265539438,16.67165679427932,2,-27.319976806640682,-21.114974975585994,-62.03498840332037,-98.4299926757813,-25.649993896484432,3,-0.0016092477805214056,-1.4377267124687307,375.7099914550781,-1.0012319711538462,366.510009765625,-2.7858125143250057,353.45001220703125,-0.0016092477805214056
2649,2018-02-16,369.8699951171875,380.2200012207031,369.67999267578125,377.2099914550781,447300.0,-0.024218422296310105,-1.7305717301329413,3.744854108927957,40.873305948713785,49.6750388647146,-15.742247762896511,-5.144907665137453,-39.157521187101565,-83.87939816856533,41.63156344092606,10.540008544921875,2.2651453398882495,5.476498413085949,-26.892786684768566,37.845783510940464,-10.70814413584128,21.661140962013178,-46.023423242187505,69.6989954544764,20.88076389709309,16.184642548927247,2,-18.139984130859375,-11.934982299804688,-52.85499572753906,-86.40999603271484,-17.660003662109375,4,-0.00908423336826214,3.928779962396425,379.0499877929688,-1.4377267124687307,375.7099914550781,-1.0012319711538462,366.510009765625,-0.00908423336826214
2650,2018-02-20,375.7799987792969,376.20001220703125,366.8500061035156,368.989990234375,523200.0,0.015978597183144982,1.450842129261142,-0.9250697455897088,45.34587690989607,48.547408005367224,-20.02901848154039,-9.700649814965914,-42.65783785882451,-89.00030040570158,39.25495822212896,9.350006103515625,-1.0891938612332979,10.211001586914051,-22.011734410886902,42.433737584715004,-5.900366411986454,26.322369585814556,-49.55688938867189,76.49274272594224,30.411226402451916,16.11136799890048,2,-24.04998779296875,-17.844985961914062,-58.76499938964844,-89.20500183105469,-34.55999755859375,1,-0.02940547083097589,-1.7305717301329413,369.8699951171875,3.928779962396425,379.0499877929688,-1.4377267124687307,375.7099914550781,-0.02940547083097589
2651,2018-02-21,373.3399963378906,383.55999755859375,372.6099853515625,380.0,462100.0,-0.006493167410007161,-1.6970388271064392,-0.980853502325895,44.04225631268087,47.7893643904197,-15.647699526451902,-6.166223437781582,-37.8019708051425,-85.74751543082027,36.85934597260195,10.95001220703125,-3.236731965317176,6.875498962402332,-25.155729223448986,38.90672714825365,-9.140115130523327,22.891113055327992,-44.83541093226563,52.98985367277942,10.755277625039504,16.015614092925656,2,-21.459991455078125,-15.404983520507812,-55.26000213623047,-86.26499938964844,-16.949981689453125,2,-0.03077621028306865,1.450842129261142,375.7799987792969,-1.7305717301329413,369.8699951171875,3.928779962396425,379.0499877929688,-0.03077621028306865
2652,2018-02-22,369.5,379.95001220703125,366.9599914550781,376.0,755200.0,-0.01028552090736945,-1.243523589157052,0.9759754393199991,45.82807429149364,47.32581708947455,-8.649135812348106,-1.2980317846893854,-31.66245864522,-81.0224320889572,33.87474323763639,12.990020751953125,-3.4298688260963672,2.3405029296874886,-29.298961483789242,33.97996734316422,-13.479229277050877,18.160235136425854,-37.69208986519686,15.858738788756522,-24.993590750998923,15.819732206738358,2,-17.6199951171875,-11.564987182617188,-47.56499481201172,-78.65999603271484,-22.29998779296875,3,-0.05115018645868574,-1.6970388271064392,373.3399963378906,1.450842129261142,375.7799987792969,-1.7305717301329413,369.8699951171875,-0.05115018645868574
2653,2018-02-23,387.260009765625,390.5499877929688,356.0899963378906,359.8900146484375,1939100.0,0.04806497906799723,1.0300465989256324,-4.2107684795673075,57.97076377699,49.14755613047571,-22.16347685254533,-17.82995371335886,-47.267306227296444,-97.73623624604625,30.615993020045373,34.45999145507818,-2.845145386162585,18.740512084960926,-13.935409514766434,51.416433684688286,2.4025512850972746,35.07847288482458,-52.34697438539445,90.45276017658739,43.18535521413078,16.337960799863666,2,-22.45001220703125,-29.324996948242188,-64.6725082397461,-96.38500213623047,-44.3900146484375,4,-0.10982285210661591,-1.243523589157052,369.5,-1.6970388271064392,373.3399963378906,1.450842129261142,375.7799987792969,-0.10982285210661591
2654,2018-02-26,392.55999755859375,392.9200134277344,381.0199890136719,388.6600036621094,814600.0,0.013685863913953655,4.1514971365158635,0.14249158174073992,68.91022650200964,51.34706376215637,-20.757637477478568,-23.491651138753014,-50.50985463740915,-102.0239429355089,26.342310801105572,11.9000244140625,-0.8842043075371748,23.505499267578102,-10.4167114625198,57.427709997676004,6.544393902529123,40.46660463262708,-53.19600598534413,99.0224933421497,43.91233305522656,16.961105365048958,2,-20.379989624023438,-34.62498474121094,-67.55998992919922,-101.1399917602539,-37.079986572265625,0,-0.09975546134515234,1.0300465989256324,387.260009765625,-1.243523589157052,369.5,-1.6970388271064392,373.3399963378906,-0.09975546134515234
2655,2018-02-27,375.4400024414063,397.8800048828125,373.0199890136719,392.55999755859375,1005700.0,-0.04361115555242512,-1.2641157554482716,-4.389749207715467,60.1660458081556,51.99060800188556,-0.2126955855013648,-7.947099058762717,-32.25684354997844,-83.99227831269752,21.741351706586393,24.860015869140625,0.8943472381536708,7.1270034790039745,-25.464839221590637,39.718846179598586,-9.168917871293331,23.42292482930128,-30.720408682708182,46.30294842537668,-12.10246509074193,16.295921350297306,2,1.5449981689452557,-16.399993896484432,-48.1549911499024,-75.93999481201178,-23.480010986328182,1,-0.061874096620680774,4.1514971365158635,392.55999755859375,1.0300465989256324,387.260009765625,-1.243523589157052,369.5,-0.061874096620680774
2656,2018-02-28,387.9700012207031,399.3399963378906,380.6400146484375,388.4700012207031,975200.0,0.033374170833733396,-1.4670204242675566,0.029205615806398806,67.2867409827904,53.239712489812895,-10.480615615342856,-21.45088119790529,-43.551599076386026,-95.51970906896645,17.850743966530263,23.899993896484318,5.040179342833824,19.577001953124977,-13.208741505431362,52.36274541168132,3.1841302238468074,35.96987368240315,-36.8711581271113,73.71099394869943,9.228277708958316,16.392871729278177,2,-10.2550048828125,-28.199996948242188,-49.94999694824219,-84.7249984741211,-45.42999267578125,2,-0.12049900727609475,-1.2641157554482716,375.4400024414063,4.1514971365158635,392.55999755859375,1.0300465989256324,387.260009765625,-0.12049900727609475
2657,2018-03-01,385.3800048828125,390.6000061035156,378.9200134277344,388.6900024414063,469900.0,-0.006675764439883269,2.276293037031964,6.619995117187614,65.49377777463107,55.10189647859568,-7.1238222571413985,-20.022936356779724,-39.663287598261604,-92.03453645101888,13.640924571011068,11.67999267578125,7.2677524308282955,17.07300567626953,-15.514550753886965,49.66056210642603,0.779227461191283,33.36678389134778,-27.527400335018854,67.72256310964595,-2.28999927356071,16.29377821507826,3,-7.665008544921875,-25.610000610351562,-45.907501220703125,-81.56000518798828,-42.709991455078125,3,-0.07522442749252223,-1.4670204242675566,387.9700012207031,-1.2641157554482716,375.4400024414063,4.1514971365158635,392.55999755859375,-0.07522442749252223
2658,2018-03-02,388.9599914550781,389.17999267578125,372.239990234375,381.30999755859375,560200.0,0.00928949744902896,3.187888778655038,-2.31117810846191,71.50843251012823,58.50579942986395,-10.225571197365298,-24.031703081603496,-42.1090259635065,-94.66692755138604,10.21906438887231,16.94000244140625,8.003419605135889,20.14299316406249,-13.437501298512927,53.723487626637905,3.3527459327747806,36.9332403953502,-25.29915205667089,61.6974075829971,-12.962030559782562,16.790247231287704,3,-11.2449951171875,-29.189987182617188,-45.15248107910156,-81.66498565673828,-41.1300048828125,4,-0.10736317401649731,2.276293037031964,385.3800048828125,-1.4670204242675566,387.9700012207031,-1.2641157554482716,375.4400024414063,-0.10736317401649731
2659,2018-03-05,390.8900146484375,395.9599914550781,382.9800109863281,387.6099853515625,600000.0,0.004962009553062918,-1.0701759509381616,0.42876234167747085,67.36872029433701,60.95278202813516,-9.901599135057268,-25.496893491714957,-42.96086011950496,-95.64607606679544,7.665409641568169,12.97998046875,7.892933256568483,20.948016357421864,-14.049905011685325,55.94593772652905,3.449055672868269,38.44697704197546,-22.2340932785026,68.81926278106289,-5.904272853546544,17.49896068455359,3,-13.175018310546875,-31.120010375976562,-46.74750518798828,-83.59500885009766,-62.19000244140625,0,-0.12284790537419765,3.187888778655038,388.9599914550781,2.276293037031964,385.3800048828125,-1.4670204242675566,387.9700012207031,-0.12284790537419765
2660,2018-03-06,410.25,411.7099914550781,393.010009765625,394.9100036621094,812200.0,0.04952796087404443,1.0481930932592176,4.676786378861183,69.17076046795066,63.74483804538736,-26.66155917964761,-42.444547595326696,-60.531880327338285,-113.99235371525288,6.482639087842294,20.819976806640625,9.23018993842311,37.395001220703136,-0.8584687900793142,75.64847123148559,18.268266215311883,56.52173622609439,-38.010009765625,96.30100985577796,23.44754769265461,19.126735005391236,3,-26.350006103515625,-44.29499816894531,-56.04249572753906,-89.375,-82.85000610351562,1,-0.13350393421979734,-1.0701759509381616,390.8900146484375,3.187888778655038,388.9599914550781,2.276293037031964,385.3800048828125,-0.13350393421979734
2661,2018-03-07,407.8800048828125,411.75,397.30999755859375,408.260009765625,565800.0,-0.005776953363040849,2.9239215165939663,-0.02477216255090409,64.99767952521749,65.87479418246778,-21.09520195996123,-37.47351063821668,-56.48092153590147,-110.62571262672373,6.440716681866785,14.44000244140625,12.491908556114254,32.15400543212888,-7.611543396394893,71.91955426065266,12.271231017867024,52.03677984639074,-29.324814453124986,90.20502616895195,19.297151686015425,19.88277441426188,3,-23.960006713867188,-41.904998779296875,-47.6824951171875,-81.01499938964844,-78.20999145507812,2,-0.13709917808743943,1.0481930932592176,410.25,-1.0701759509381616,390.8900146484375,3.187888778655038,388.9599914550781,-0.13709917808743943
2662,2018-03-08,397.3200073242188,406.0,389.05999755859375,391.6000061035156,950200.0,-0.02588996134200716,-2.1370321705590642,-15.052441374879686,57.980267409446995,65.87585014162968,-6.899488625739195,-23.904236435368887,-44.20840717213537,-98.6696042804719,6.18849304137038,18.82000732421875,14.678919968011769,18.905506896972724,-18.92406758088623,56.73508137483168,-0.009280341956753091,37.8202941359022,-12.789751171875025,63.47762817225179,-4.40497876683353,18.91478723892948,3,-5.325012207031307,-31.345001220703182,-36.70999908447271,-70.45500183105474,-74.54000854492193,3,-0.1378737485389092,2.9239215165939663,407.8800048828125,1.0481930932592176,410.25,-1.0701759509381616,390.8900146484375,-0.1378737485389092
2663,2018-03-09,413.9400024414063,415.6600036621094,400.0,401.6199951171875,497300.0,0.04183024970002425,-1.0128542569674623,2.1538469746522644,68.07481627117224,65.78302678264775,-21.60938820992459,-37.01689387108462,-59.00544221134663,-113.7609552247215,6.548374320167472,18.339996337890568,17.879623757121408,32.09400177001959,-5.542105345221728,69.7301088852609,13.27594821239893,50.912055327640246,-24.880004882812557,94.73683719036529,25.965179444503974,18.818053557620672,3,-19.99000549316412,-46.009994506835994,-52.93249511718756,-87.07499694824224,-76.39999389648443,4,-0.17217468375446576,-2.1370321705590642,397.3200073242188,2.9239215165939663,407.8800048828125,1.0481930932592176,410.25,-0.17217468375446576
2664,2018-03-12,410.0499877929688,415.7200012207031,401.17999267578125,414.80999755859375,562100.0,-0.009397532554221155,3.4194440064188782,-0.38636419933514676,64.29226522220006,66.24149560643046,-16.737656328421167,-28.758216422085468,-53.316525961814875,-108.15938857885413,6.201889645283196,14.540008544921875,21.30573101399392,24.494486999511764,-8.38105859355477,57.3700325925783,8.056714202978526,40.932259796045,-20.989990234375057,78.73213560059317,10.485341074569007,16.43777279653326,3,-16.069992065429744,-42.08998107910162,-48.20497894287115,-82.6649780273438,-64.94998168945318,0,-0.15173760047059826,-1.0128542569674623,413.9400024414063,-2.1370321705590642,397.3200073242188,2.9239215165939663,407.8800048828125,-0.15173760047059826
2665,2018-03-13,406.4100036621094,417.9100036621094,402.30999755859375,413.4100036621094,477200.0,-0.008876927787392686,-1.0526307335857723,1.470585218238721,63.65513942471994,65.83798432220041,-9.211245997021251,-22.07918089542335,-47.772271876124194,-102.8402238558034,6.445308420406612,15.600006103515625,21.78534784972976,18.206503295898415,-12.221036077359145,48.634042669155974,2.992733609269635,33.420272982527194,-12.01800537109375,60.13865661332174,-9.623377312993341,15.213769686628773,3,-11.335006713867188,-37.35499572753906,-43.60249328613281,-79.01499938964844,-76.41000366210938,1,-0.19121082344145857,3.4194440064188782,410.0499877929688,-1.0128542569674623,413.9400024414063,-2.1370321705590642,397.3200073242188,-0.19121082344145857
2666,2018-03-14,404.9700012207031,412.1700134277344,402.80999755859375,406.739990234375,315600.0,-0.0035432258764069857,-2.0738986855885786,0.25285557338169645,64.94229067787917,65.77670797811686,-5.706273021311915,-18.561790427622327,-44.37613388650311,-99.83403683207177,6.796947709846968,9.360015869140625,20.531912629293856,14.84350128173827,-14.658564454347754,44.345567017824294,0.09246841369525782,29.594534149781282,-5.874401855468761,55.14731471814351,-20.54774329788834,14.751032868043016,3,-9.895004272460938,-35.91499328613281,-42.16249084472656,-75.41999816894531,-80.48001098632812,2,-0.19154507022840972,-1.0526307335857723,406.4100036621094,3.4194440064188782,410.0499877929688,-1.0128542569674623,413.9400024414063,-0.19154507022840972
2667,2018-03-15,387.1099853515625,397.7799987792969,386.239990234375,394.5199890136719,667000.0,-0.044102071302331236,-1.52240792190163,4.186468732219521,49.9368530845136,63.379865819715235,13.885115668699655,0.20667077603627604,-24.982509920638506,-80.39344180460392,6.881078440058238,18.730010986328125,21.164671648400827,-3.586514282226574,-32.346984570291454,25.173956005838306,-17.966749426259014,10.793720861805866,30.800018310546875,2.747062672305719,-68.14495235151269,14.380235144032447,3,13.33502197265625,-18.054977416992188,-26.937477111816406,-57.55998229980469,-56.649993896484375,3,-0.148381530049303,-2.0738986855885786,404.9700012207031,-1.0526307335857723,406.4100036621094,3.4194440064188782,410.0499877929688,-0.148381530049303
2668,2018-03-16,378.4400024414063,390.5700073242188,373.3500061035156,389.0400085449219,717300.0,-0.022396691478475672,1.5212293710386795,1.430499441952787,44.22069489959626,60.807862998077375,23.362749794747913,9.305721168340085,-15.064039660811147,-70.17293771362125,6.973768906417713,17.220001220703182,19.4998894777018,-12.22599792480463,-41.039715324746794,16.587719475137533,-26.632856624775684,2.1808607751664226,38.83660095214839,11.42279312560024,-53.601283743469594,14.406858699971082,3,17.190002441406193,-9.384994506835994,-17.372497558593807,-48.889999389648494,-49.67001342773443,4,-0.14707748468194037,-1.52240792190163,387.1099853515625,-2.0738986855885786,404.9700012207031,-1.0526307335857723,406.4100036621094,-0.14707748468194037
2669,2018-03-19,366.510009765625,383.95001220703125,363.5499877929688,374.739990234375,1416100.0,-0.03152413222391426,-1.8833907019678024,0.7764128047077697,46.18278408462372,58.253643399929935,35.169165531979104,22.10438913846224,-1.8888373530029412,-56.59628329582159,7.254499764138778,20.400024414062443,17.965986394389915,-23.987991333007812,-53.34627733961668,5.370294673601052,-38.667134336312245,-9.30884832970338,49.00952973632815,5.445219110645176,-59.387989804580336,14.679143003304434,3,24.219985961914062,2.5449981689453125,-3.8850021362304688,-36.82000732421875,-30.3800048828125,0,-0.07904286499358859,1.5212293710386795,378.4400024414063,-1.52240792190163,387.1099853515625,-2.0738986855885786,404.9700012207031,-0.07904286499358859
2670,2018-03-20,364.7300109863281,371.5,355.510009765625,368.3900146484375,632000.0,-0.00485661709603824,2.2368485267817153,0.44471595965588845,39.06044217460358,55.37172813875061,33.316722468781734,24.25781556042233,0.9804939306796996,-53.14840657033659,7.898610608342222,15.989990234375,15.229968182208154,-25.215490722656227,-56.1154384574524,5.684457012139944,-40.66546459005434,-9.765516855258113,47.67135541308596,16.27250375006396,-45.478121575673796,15.44997386739809,3,21.979995727539062,13.759994506835938,-7.712501525878906,-35.040008544921875,-20.279998779296875,1,-0.05382064620821214,-1.8833907019678024,366.510009765625,1.5212293710386795,378.4400024414063,-1.52240792190163,387.1099853515625,-0.05382064620821214
2671,2018-03-21,361.8500061035156,366.1300048828125,358.6600036621094,364.8800048828125,440400.0,-0.007896265171665418,1.701628524284382,0.8278676905887552,38.9540872388592,53.25770811979642,32.38651091226785,27.650540834628828,4.619024475783249,-48.53790659292639,8.108415047800385,7.470001220703125,13.126596201302164,-27.52099609375,-60.10237672576966,5.060384538269659,-43.81168640975983,-11.23030577774017,46.00005176519534,14.998812362690717,-44.096339035519875,16.290690316009826,3,24.860000610351562,22.824996948242188,-4.832496643066406,-32.160003662109375,-20.67999267578125,2,-0.0880199131305367,2.2368485267817153,364.7300109863281,-1.8833907019678024,366.510009765625,1.5212293710386795,378.4400024414063,-0.0880199131305367
2672,2018-03-22,350.6000061035156,358.45001220703125,344.489990234375,356.1199951171875,699100.0,-0.031090230234186222,1.7426306811879644,1.8217792863114002,33.201967151772706,49.3829471065298,40.57972898153645,39.43379205148932,16.613690855642687,-35.72485540316359,8.98507193954366,17.360015869140625,8.65770640839645,-37.82599639892578,-73.75814927738355,-1.8938435204680104,-55.79207283815464,-19.859919959696924,53.06284791694844,13.2595781317262,-43.62658269571967,17.966076439228882,3,30.599990844726562,30.599990844726562,5.337501525878906,-19.660003662109375,-10.990020751953125,3,-0.07447237710951882,1.701628524284382,361.8500061035156,2.2368485267817153,364.7300109863281,-1.8833907019678024,366.510009765625,-0.07447237710951882
2673,2018-03-23,344.7300109863281,352.67999267578125,340.010009765625,350.0,571700.0,-0.01674271253564774,1.3838219124203686,0.9547100547880074,30.46054118853756,45.62386665834507,39.783513955040235,44.221433726351165,23.114244050852108,-28.422642874286623,10.297400381780628,12.66998291015625,4.5521850836679505,-41.569491577148426,-82.48109910642319,-0.6578840478736652,-62.02529534178581,-21.113687812511046,53.01555665552701,10.74192298236037,-42.790963953735364,20.45580376463738,3,34.22999572753906,34.22999572753906,9.272499084472656,-13.389999389648438,-5.27001953125,4,-0.041394770041694895,1.7426306811879644,350.6000061035156,1.701628524284382,361.8500061035156,2.2368485267817153,364.7300109863281,-0.041394770041694895
2674,2018-03-26,353.3999938964844,354.3900146484375,342.5799865722656,352.3500061035156,476600.0,0.025150067107154506,6.795322697606961,-0.1992390857447289,23.540898199425328,41.16672874442345,24.845419017724623,34.221829028678485,15.108938214764862,-35.5707035618052,11.792271427629878,11.810028076171875,1.986089320635756,-30.941508483886707,-74.26857993883277,12.385562971059358,-52.60504421135977,-9.277972756413646,37.417306800223116,42.52139816875092,-5.370212167295662,21.66353572747304,3,22.690017700195312,25.560012817382812,1.4325180053710938,-22.059982299804688,-20.149993896484375,0,-0.0696944123038864,1.3838219124203686,344.7300109863281,1.7426306811879644,350.6000061035156,1.701628524284382,361.8500061035156,-0.0696944123038864
2675,2018-03-27,352.2099914550781,363.3900146484375,348.9100036621094,356.0199890136719,1360000.0,-0.003367296157211652,-1.7819497294159723,-3.62861128872871,23.802339097638765,36.59562301328564,19.599748432756257,35.39709227712541,16.948986541274905,-32.94301694400576,12.56906338799072,14.480010986328125,-3.835814333979272,-30.970010375976585,-76.49174017095208,14.551719418998914,-53.730875273464335,-8.209145478488836,32.510434329899454,46.7074424582311,3.9960108289729774,22.760864897487757,3,16.685012817382812,26.750015258789062,2.6225204467773438,-20.869979858398438,-21.6199951171875,1,-0.04565454405718217,6.795322697606961,353.3999938964844,1.3838219124203686,344.7300109863281,1.7426306811879644,350.6000061035156,-0.04565454405718217
2676,2018-03-28,341.2200012207031,358.42999267578125,335.1300048828125,351.4800109863281,822400.0,-0.031202948527871865,-1.0766475274508578,2.6929176745750767,23.70639951094047,33.68112817177751,23.016216868629954,45.01294843849303,28.559183747887914,-20.544055621951998,13.71438619427895,23.29998779296875,-9.55548828441556,-39.62250061035155,-88.76568963100834,9.52068841030524,-64.19409512067995,-15.050906100023155,38.13517464195212,21.54987343740551,-17.769121595626373,24.571594510328403,3,21.6300048828125,35.30000305175781,13.612510681152344,-9.879989624023438,-11.25,2,0.00946606580731757,-1.7819497294159723,352.2099914550781,6.795322697606961,353.3999938964844,1.3838219124203686,344.7300109863281,0.00946606580731757
2677,2018-03-29,356.3900146484375,357.55999755859375,338.260009765625,342.0,573700.0,0.0444581600535261,1.3072337506931675,-1.402534205829863,22.65513709277019,31.284955082130168,3.3864325136416937,29.049081252865278,14.179098548620345,-34.154360063857496,14.80508632583061,19.29998779296875,-15.083643101510347,-23.00298767089845,-73.27972938503382,27.27375404323692,-48.14135852796613,2.1353831861692356,16.773637277039768,75.23001563674376,41.147982489757275,25.13837085706768,3,3.149993896484375,20.129989624023438,-1.4825057983398438,-25.050003051757812,-17.08001708984375,3,-0.04270602596909723,-1.0766475274508578,341.2200012207031,-1.7819497294159723,352.2099914550781,6.795322697606961,353.3999938964844,-0.04270602596909723
2678,2018-04-02,347.20001220703125,355.0899963378906,343.69000244140625,348.260009765625,536800.0,-0.025786363432409254,-1.8217746991683221,-0.073662020817251,21.568807729539017,28.550068820454086,8.581453907593584,36.838868042714694,24.022427205020847,-23.942823788718897,15.512401061115588,12.70001220703125,-21.40906738238573,-30.104991149902332,-82.14643745754734,21.93645515774267,-56.12571430372486,-4.084267996079802,20.638929132472924,42.71055609789811,13.686714759693526,26.020723153822516,4,6.114990234375,29.319992065429688,7.707496643066406,-14.915008544921875,-13.760009765625,0,-0.021860675658452733,1.3072337506931675,356.3900146484375,-1.0766475274508578,341.2200012207031,-1.7819497294159723,352.2099914550781,-0.021860675658452733
2679,2018-04-03,342.8699951171875,356.2300109863281,338.6400146484375,351.30999755859375,414800.0,-0.012471246940111924,-1.0816608821585545,7.962284792998215,21.43499017823507,26.591685265302036,10.287307195591382,39.40732256112483,28.85834967098492,-18.624922008590033,16.87753103808388,17.589996337890625,-24.76344668607527,-32.03400726318358,-85.8375559279944,21.769541401627237,-58.93578159558899,-5.132232930778173,20.389695118379848,27.388491011032112,2.205434728152003,26.901774332405417,4,7.760009765625,33.65000915527344,18.50251007080078,-9.30499267578125,-17.55999755859375,1,-0.009945471200954459,-1.8217746991683221,347.20001220703125,1.3072337506931675,356.3900146484375,-1.0766475274508578,341.2200012207031,-0.009945471200954459
2680,2018-04-04,355.4800109863281,357.1199951171875,332.8500061035156,335.6000061035156,530200.0,0.036777834306646495,1.0958564038233984,-2.355450134147135,29.781851331363157,25.572547942246917,-4.216184087900331,23.698737677739643,16.686823681639453,-30.11739272600653,18.305404783374442,24.269989013671875,-26.596008178114175,-16.685491943359352,-68.45089004209518,35.07990615537648,-42.56819099272724,9.197207106008534,3.8415232998535203,88.46761830339832,64.30404677310948,25.88269904936791,4,-7.3600006103515625,19.899993896484375,9.577499389648438,-19.645004272460938,-38.850006103515625,2,-0.06253519269521768,-1.0816608821585545,342.8699951171875,-1.8217746991683221,347.20001220703125,1.3072337506931675,356.3900146484375,-0.06253519269521768
2681,2018-04-05,351.9599914550781,362.6900024414063,350.510009765625,357.6499938964844,698000.0,-0.00990215883442569,-1.8358652247438636,-0.2862173563310143,33.73438781127288,25.63170579330249,-2.5106145578284895,24.047494666948182,20.51159892089231,-25.40065293283891,19.62474390220352,12.179992675781307,-28.131933470451315,-17.409510803222645,-67.04980161331656,32.23078000687127,-42.2296562082696,7.410634601824313,-19.1099853515625,64.04151372933225,35.63348903288761,24.820145405046958,4,-3.8399810791015625,23.420013427734375,16.052513122558594,-10.449981689453125,-42.949981689453125,3,-0.06071711454713746,1.0958564038233984,355.4800109863281,-1.0816608821585545,342.8699951171875,-1.8217746991683221,347.20001220703125,-0.06071711454713746
2682,2018-04-06,342.5400085449219,353.0,340.0,348.70001220703125,371700.0,-0.026764357139605566,-1.3131629890880854,1.0826012335746849,33.50184381678348,25.96962830755204,6.309315249117105,30.728541925440197,30.127679037666496,-14.927329830838971,21.775444730366083,13.0,-29.02667436487718,-24.090493774414085,-73.28035436160417,25.099366812775997,-48.68542406800913,0.5044365191809561,-9.69000244140625,32.47320251545049,1.837484999598555,24.59493029359503,4,5.5800018310546875,32.839996337890625,26.202491760253906,10.894989013671875,-43.96002197265625,4,-0.03669646467755683,-1.8358652247438636,351.9599914550781,1.0958564038233984,355.4800109863281,-1.0816608821585545,342.8699951171875,-0.03669646467755683
2683,2018-04-09,342.6700134277344,351.4200134277344,340.07000732421875,345.0,362000.0,0.0003795319658126406,-2.0146103435558453,0.3782443485541315,37.711345960055965,27.544122503177665,6.544605001363664,26.335644303861102,30.055544276538285,-14.063758178951048,23.409286051736206,11.350006103515625,-29.824346406039695,-20.39698944091799,-65.29511268434226,24.501133802506274,-42.846051062630124,2.0520721807941413,-9.223207397460953,32.90887576869221,-0.875544121931199,22.449061621712147,4,5.4499969482421875,32.709991455078125,26.072486877441406,12.519989013671875,-51.920013427734375,0,-0.009805398014055333,-1.3131629890880854,342.5400085449219,-1.8358652247438636,351.9599914550781,1.0958564038233984,355.4800109863281,-0.009805398014055333
2684,2018-04-10,347.8299865722656,352.7799987792969,341.4800109863281,349.6400146484375,734000.0,0.015058140316732027,1.7935705582569137,0.7768405611075456,41.58197669257327,29.51963779150372,0.5715396960409862,17.154839466768863,24.311807462570187,-18.129547181357168,25.080574010443733,11.29998779296875,-28.79067726800355,-12.126016235351585,-51.61337957534147,27.3613471046383,-31.869697905346527,7.6176654346433565,-13.798316613769543,50.20101309371977,13.61480618742464,19.743681669994935,4,-0.0599822998046875,27.550018310546875,20.912513732910156,7.360015869140625,-42.699981689453125,1,-0.04137074055249601,-2.0146103435558453,342.6700134277344,-1.3131629890880854,342.5400085449219,-1.8358652247438636,351.9599914550781,-0.04137074055249601
2685,2018-04-11,328.70001220703125,348.2099914550781,328.3800048828125,348.2099914550781,1199600.0,-0.054998059695062884,1.0328044761247797,10.778826861796293,35.788390130022236,30.86208119362392,17.898090774070056,31.79459797409413,42.35256920809843,2.06776898598946,26.89613992846634,19.829986572265625,-27.26254046252535,-27.37049102783203,-62.684024936379615,7.943042880715552,-45.02725798210582,-9.71372407355824,33.98999023437506,0.9326941037295295,-36.7985624347583,17.656766954273806,4,16.834991455078125,44.44499206542969,40.04248809814453,26.489990234375,-29.850006103515625,2,-0.010313399825194747,1.7935705582569137,347.8299865722656,-2.0146103435558453,342.6700134277344,-1.3131629890880854,342.5400085449219,-0.010313399825194747
2686,2018-04-12,327.3999938964844,335.989990234375,326.0,331.04998779296875,1001300.0,-0.00395502969962791,-2.097680184336158,0.18708343305130745,39.126352737227855,32.69221626523032,19.03311790343139,28.44361896499794,42.65153906342118,4.421639621849295,28.84295941304954,9.989990234375,-25.74865333679395,-24.79200897216799,-54.004295020891675,4.420277076555692,-39.398151996529805,-10.185865947806178,34.603808593750045,5.1851625795717595,-34.16927910112219,14.606143024361838,4,16.94500732421875,44.55500793457031,47.527503967285156,33.975006103515625,-32.029998779296875,3,-0.032895507680055336,1.0328044761247797,328.70001220703125,1.7935705582569137,347.8299865722656,-2.0146103435558453,342.6700134277344,-0.032895507680055336
2687,2018-04-13,329.6700134277344,334.2900085449219,326.510009765625,330.1199951171875,1001200.0,0.006933474568016296,-1.2983785538160557,0.12328286079780608,42.69499657461854,35.03957058135027,14.051989602205595,22.819675964225212,39.362675415045715,3.2462965243583994,31.22192223852922,7.779998779296875,-24.18908719116473,-19.649990844726574,-45.50975783143963,6.209776141986481,-32.57987433808307,-6.720107351370075,30.893636962890696,13.704307673724001,-28.060335429045956,12.929883493356519,4,14.67498779296875,42.28498840332031,45.277488708496094,31.724990844726562,-39.07000732421875,4,-0.06266873789125549,-2.097680184336158,327.3999938964844,1.0328044761247797,328.70001220703125,1.7935705582569137,347.8299865722656,-0.06266873789125549
2688,2018-04-16,322.7799987792969,332.010009765625,321.80999755859375,331.2799987792969,822000.0,-0.020899731148728895,1.0481907038024327,18.889657511020683,34.88648550942942,36.5341811737052,19.12493280059107,26.694625908775606,45.40164115947192,11.086274050621569,33.01078920124883,10.20001220703125,-21.925005332965156,-23.757005310058616,-48.37172770698032,0.8577170868630901,-36.06436650851947,-11.449644111597763,36.4011055957032,3.1320671051659152,-36.944933984418,12.307361198460868,4,19.470001220703125,47.08000183105469,56.20500183105469,39.44000244140625,-28.019989013671875,0,-0.07497370437620632,-1.2983785538160557,329.6700134277344,-2.097680184336158,327.3999938964844,1.0328044761247797,328.70001220703125,-0.07497370437620632
2689,2018-04-17,337.5400085449219,338.5400085449219,313.54998779296875,319.6499938964844,992500.0,0.045727770684196756,1.5128207488692087,-2.1047076056985294,43.6145313228103,38.07114561719933,3.9441212924718343,10.17463396820824,30.278855392468017,-2.566187447261541,34.48387657651348,24.990020751953125,-20.34272220770481,-7.548495483398426,-30.57257248422121,15.47558151742436,-19.06053398380982,3.9635430170129666,19.398829421093808,69.2152862585506,28.73867281650277,11.512038500411386,4,0.579986572265625,28.189987182617188,43.399993896484375,26.634994506835938,-32.75,1,-0.138620629734015,1.0481907038024327,322.7799987792969,-1.2983785538160557,329.6700134277344,-2.097680184336158,327.3999938964844,-0.138620629734015
2690,2018-04-18,345.1000061035156,347.9700012207031,333.510009765625,339.3399963378906,742800.0,0.02239733769985852,1.5147811226222827,0.32196786189485177,51.74084829179432,40.071863448368376,-5.859289741167686,1.126350425700764,22.965152702442083,-9.010055961028002,35.29589518904023,14.459991455078125,-17.542108864853503,0.9930023193359148,-20.09806867937641,22.08407331804824,-9.552533180020248,11.538537818692078,8.367723848656283,91.661841959437,46.77561222653274,10.545535499356168,4,-11.82501220703125,20.629989624023438,35.8699951171875,19.104995727539062,-30.170013427734375,2,-0.1158215025029985,1.5128207488692087,337.5400085449219,1.0481907038024327,322.7799987792969,-1.2983785538160557,329.6700134277344,-0.1158215025029985
2691,2018-04-19,330.0,345.0,325.7699890136719,345.0,1323800.0,-0.04375545012012039,1.56400146484375,-2.60416225151528,38.15210499115739,40.58855913440992,6.479493129880552,14.459221830707065,38.19039233090541,7.175430189838266,36.26701359688431,19.33001708984375,-14.658785198946816,-12.514503479003906,-32.757398739049904,7.728391781042092,-22.635951109026905,-2.3930558489809073,20.274310579435678,47.791998226753854,6.465463449887714,10.121447630022992,4,3.1649932861328125,32.86000061035156,52.06500244140625,35.30000305175781,-15.29998779296875,3,-0.09439392089843746,1.5147811226222827,345.1000061035156,1.5128207488692087,337.5400085449219,1.0481907038024327,322.7799987792969,-0.09439392089843746
2692,2018-04-20,324.489990234375,332.4100036621094,318.2799987792969,329.45001220703125,745500.0,-0.01669699928977275,1.5974262024705763,0.3306681315104167,39.45584149572034,40.78239197170596,10.236304954942625,18.880871610435747,43.98695502344458,13.66224008210122,36.74681786365046,14.1300048828125,-13.739323591125185,-16.719012451171864,-38.10199348011247,4.663968577768742,-27.410502965642138,-6.027521936701589,23.480010986328125,31.78384129446969,-8.980657204990187,10.691490514470289,4,8.675003051757812,31.175003051757812,57.57501220703125,40.81001281738281,-26.779998779296875,4,-0.08974081171550008,1.56400146484375,330.0,1.5147811226222827,345.1000061035156,1.5128207488692087,337.5400085449219,-0.08974081171550008
2693,2018-04-23,330.4599914550781,331.5,324.8999938964844,325.1700134277344,540200.0,0.018398105952023514,-1.264146400192632,-1.0665231034270597,44.32452288566143,41.087119326493536,2.6285949592733573,12.423964684882094,38.32204771007844,8.69387181321656,37.066476484444635,7.010009765625,-13.408819117118583,-10.035510253906239,-31.871325782800966,11.800305274988489,-20.953418018353602,0.882397510541125,14.75640869140625,49.128405186744985,6.39632108275493,10.917907764447369,4,0.4199981689453125,21.600006103515625,54.290016174316406,34.84001159667969,-28.19000244140625,0,-0.12061970096909891,1.5974262024705763,324.489990234375,1.56400146484375,330.0,1.5147811226222827,345.1000061035156,-0.12061970096909891
2694,2018-04-24,328.7699890136719,340.70001220703125,326.2200012207031,331.55999755859375,699900.0,-0.00511409091903936,-2.670479115336564,-0.5274140139146889,36.4292182218501,41.15832244780774,1.486982940897235,12.832044434172133,40.60844520616706,11.430237354202745,37.22850249204376,14.480010986328125,-12.435524597063136,-10.494012451171898,-32.04172382765944,11.053698925315643,-21.26786813941567,0.27984323707187286,13.913098144531261,35.331725738578776,-1.5484019014716424,10.77385568824378,4,1.9900054931640625,19.980010986328125,53.57251739501953,38.32000732421875,-37.94000244140625,1,-0.10344611851610508,-1.264146400192632,330.4599914550781,1.5974262024705763,324.489990234375,1.56400146484375,330.0,-0.10344611851610508
2695,2018-04-25,336.1300048828125,338.20001220703125,323.7099914550781,326.4800109863281,883200.0,0.0223865198013391,1.1015245501481619,-3.4587685812104176,42.259177580614875,41.50641409707297,-5.261561571168841,4.432864252483,33.37557889532468,5.204175047600643,38.21175611117046,14.490020751953125,-12.077217172602275,-2.3299972534179574,-23.027001057791438,18.367006550955523,-12.678499155604698,8.018504648768783,4.57000732421875,66.80391200613093,31.98146979752059,10.348501902186731,4,-5.3700103759765625,6.394989013671875,43.76249694824219,32.92500305175781,-39.470001220703125,2,-0.09323772315065093,-2.670479115336564,328.7699890136719,-1.264146400192632,330.4599914550781,1.5974262024705763,324.489990234375,-0.09323772315065093
2696,2018-04-26,344.45001220703125,350.8299865722656,337.19000244140625,339.3800048828125,776400.0,0.02475234939861859,-1.8867653992469111,0.5253896923256939,50.94414366032732,42.42298599548506,-12.19065964732556,-3.829069861832636,24.86099471902753,-2.040781782320437,38.21639345970548,14.699981689453125,-12.403069058032429,5.828509521484364,-15.009104838004077,26.666123880972805,-4.5902976582598285,16.247316701228556,-30.9000244140625,80.39945696504212,43.409387766795156,10.418807179744206,4,-12.260025024414062,-4.610015869140625,38.149993896484375,24.604995727539062,-36.800018310546875,3,-0.08570189718416099,1.1015245501481619,336.1300048828125,-2.670479115336564,328.7699890136719,-1.264146400192632,330.4599914550781,-0.08570189718416099
2697,2018-04-27,341.1700134277344,354.0,337.0,354.0,530400.0,-0.009522423176241412,1.6500417446653648,-2.530565687938652,49.280920758497516,44.022367689825955,-7.943141778693985,-1.8422314472412609,27.607702736858926,2.3417155004033248,38.12756099025455,17.0,-10.353404836960522,3.309510803222679,-15.839059492149545,22.458081098594903,-6.264774344463433,12.883795950908791,-26.87442565917968,57.64284267784872,19.304710677101085,9.574285147686112,4,-7.39501953125,-2.70001220703125,44.522491455078125,27.884994506835938,-34.1500244140625,4,-0.0775859547407437,-1.8867653992469111,344.45001220703125,1.1015245501481619,336.1300048828125,-2.670479115336564,328.7699890136719,-0.0775859547407437
2698,2018-04-30,339.6099853515625,346.1499938964844,337.42999267578125,340.7900085449219,297900.0,-0.004572582626762189,-2.1480100256148953,0.09197384476693156,45.918573609262054,44.2783723883206,-4.18479619140254,-0.9275398118936664,28.497642550360183,5.02520449394666,38.033927903772,8.720001220703125,-8.738118385809173,2.1289840698242415,-16.534944612793765,20.79291275244225,-7.202980271484762,11.460948411133245,-23.726221093749984,52.49253684727009,15.008288466548734,9.331964341309016,4,-3.4699859619140625,-1.139984130859375,41.59001159667969,29.445022583007812,-24.6099853515625,0,-0.12337680193092593,1.6500417446653648,341.1700134277344,-1.8867653992469111,344.45001220703125,1.1015245501481619,336.1300048828125,-0.12337680193092593
2699,2018-05-01,339.4599914550781,342.989990234375,335.25,339.3900146484375,310300.0,-0.0004416651540122274,1.171113060971173,-0.05930121292057827,56.58343307298328,44.81643736400826,-4.172605585821373,-1.102646800310083,28.257933353179567,6.3240425163795635,37.7513208450132,7.739990234375,-7.700111079296278,2.1494903564453125,-16.36888943047927,20.667870143369896,-7.109699537016979,11.408680249907604,-22.051577767578124,51.9973441956671,9.481042086394858,9.259189893462278,5,-3.3199920654296875,-0.989990234375,39.50001525878906,29.595016479492188,-50.6099853515625,1,-0.10955636415942027,-2.1480100256148953,339.6099853515625,1.6500417446653648,341.1700134277344,-1.8867653992469111,344.45001220703125,-0.10955636415942027
2700,2018-05-02,333.25,342.82000732421875,332.2799987792969,337.5299987792969,639100.0,-0.018293735967114477,-2.3890696065588246,-61.16310510248583,53.37642825312335,46.508028837560026,0.20080813099446004,3.5379283040231826,33.807500005979705,13.635916854342781,37.26301772513652,10.540008544921875,-5.201669091057738,-2.949000549316395,-19.43227604375255,13.534274945119762,-11.190638296534473,5.2926371979016835,-14.377922860000012,4.465935387602727,-41.00561675257641,8.241637747218082,5,2.8899993896484375,5.220001220703125,44.27500915527344,35.80500793457031,-44.45001220703125,2,-0.12729186324901542,1.171113060971173,339.4599914550781,-2.1480100256148953,339.6099853515625,1.6500417446653648,341.1700134277344,-0.12729186324901542
2701,2018-05-03,330.5899963378906,336.0299987792969,328.75,331.9100036621094,678100.0,-0.00798200648795011,-1.91199951171875,0.3084130141821215,50.52860380280514,47.73833576056945,3.3003735308114415,4.75884649683104,35.84121346827817,17.386017561073515,37.34813284617716,7.279998779296875,-4.774910232457785,-4.540504455566406,-19.41390368278377,10.332894771650956,-11.977204069175059,2.8961951580422465,-10.312802283490612,7.2871142094678225,-40.45942737030375,7.436699613608672,5,8.264999389648438,7.529998779296875,43.33750915527344,38.46501159667969,-32.8599853515625,3,-0.1026346624266935,-2.3890696065588246,333.25,1.171113060971173,339.4599914550781,-2.1480100256148953,339.6099853515625,-0.1026346624266935
2702,2018-05-04,329.9700012207031,331.3399963378906,325.4700012207031,327.2900085449219,847600.0,-0.0018754200794200981,1.1660566885508046,-2.0302862163036943,54.452010530540605,48.86361216555603,5.341133017266543,4.626022170153419,35.93859473997986,19.043374899478295,37.03665626315129,5.8699951171875,-6.152272227382809,-4.5319992065429915,-19.147169538717435,10.083171125631452,-11.839584372630213,2.7755859595442303,-8.34389492847913,21.760162445657148,-30.3232152763546,7.307585166087211,5,8.884994506835938,8.149993896484375,39.715003967285156,39.08500671386719,-28.829986572265625,4,-0.06764253490210415,-1.91199951171875,330.5899963378906,-2.3890696065588246,333.25,1.171113060971173,339.4599914550781,-0.06764253490210415
2703,2018-05-07,339.30999755859375,342.19000244140625,327.0199890136719,332.69000244140625,625000.0,0.028305592336690832,1.4507281816657958,2.4701541825138356,51.17482271011965,50.502012664252646,-2.9183683222620402,-5.247654791842592,25.601195171163397,10.608390015123064,36.34176765775719,15.170013427734375,-4.314733180343524,4.9759979248046875,-9.317549628951667,19.269545478561042,-2.1707758520735183,12.122771701682893,-16.3889355180587,78.9954624234665,27.87792597742014,7.146773776878184,5,-0.4550018310546875,-1.19000244140625,28.720008850097656,29.745010375976562,-48.30999755859375,0,-0.09516374046522424,1.1660566885508046,329.9700012207031,-1.91199951171875,330.5899963378906,-2.3890696065588246,333.25,-0.09516374046522424
2704,2018-05-08,333.44000244140625,338.1600036621094,331.17999267578125,334.2200012207031,396600.0,-0.017299800063137916,-1.6339573100863127,-0.11782467592336486,42.08310937627562,50.482449530437165,4.116641582636419,-0.5386116709481712,30.214152319034383,17.257538208751726,35.744066573960346,8.1300048828125,-2.3025501454890787,-0.174497985839821,-12.978733455416602,12.62973748373696,-6.57661572062824,6.227619748948598,-9.275782882492592,45.93659029945913,-0.05020106572864336,6.402117734788392,5,6.2949981689453125,4.67999267578125,31.477500915527344,35.61500549316406,-28.44000244140625,1,-0.05530231017991494,1.4507281816657958,339.30999755859375,1.1660566885508046,329.9700012207031,-1.91199951171875,330.5899963378906,-0.05530231017991494
2705,2018-05-09,325.30999755859375,339.0,325.05999755859375,336.32000732421875,1357100.0,-0.02438221216196501,-1.4222398981864461,14.115419226104308,46.482676353675934,49.98673094080923,11.790297607322259,7.720219583863354,37.518643517441035,25.746993102632587,34.691091850766064,13.94000244140625,-1.4738465347697343,-8.135002136230469,-21.29789321024083,5.027888937779892,-14.716447673235677,-1.55355659922526,28.69000244140625,1.4594274882597325,-42.4690706383483,6.581445537005189,5,14.220001220703125,12.80999755859375,38.26500701904297,43.74501037597656,-21.489990234375,2,-0.11207768506564597,-1.6339573100863127,333.44000244140625,1.4507281816657958,339.30999755859375,1.1660566885508046,329.9700012207031,-0.11207768506564597
2706,2018-05-10,316.6300048828125,335.989990234375,305.9800109863281,309.8900146484375,1857500.0,-0.026682219239873906,-3.1222505879245945,-0.6121693239018117,44.37286488461091,49.44139139926628,18.00213654816713,16.392429839061265,44.85129881965531,34.706559148222254,33.8601988306859,30.009979248046875,0.21508274600125787,-16.276495361328102,-31.23887206553303,-1.3141186571231742,-23.757683713430595,-8.79530700922561,36.7911950683594,29.411754790654083,-15.389829498035834,7.481188352102473,5,9.43499755859375,17.705001831054688,45.12000274658203,52.42500305175781,-22.050018310546875,3,-0.08789444038995575,-1.4222398981864461,325.30999755859375,-1.6339573100863127,333.44000244140625,1.4507281816657958,339.30999755859375,-0.08789444038995575
2707,2018-05-11,309.010009765625,321.2900085449219,308.1700134277344,315.42999267578125,835900.0,-0.024065928685462756,-2.239514731369151,-0.9525210997210852,34.99791896558716,48.22798532774685,22.99909106145833,23.594996740652732,51.091128473903154,42.59818712918735,32.98440331933975,13.1199951171875,0.5032670719237444,-22.863490295410145,-41.23177547305232,-4.495205117767966,-32.047632884231234,-13.679347706589056,42.513542626953154,8.367852787416068,-34.40398685732701,9.184142588821096,5,15.474990844726562,20.979995727539062,52.73999786376953,60.04499816894531,-13.75,4,-0.036503667916299665,-3.1222505879245945,316.6300048828125,-1.4222398981864461,325.30999755859375,-1.6339573100863127,333.44000244140625,-0.036503667916299665
2708,2018-05-14,298.5799865722656,314.7799987792969,296.67999267578125,310.6300048828125,1020400.0,-0.033753026969159494,-1.2839115625956683,1.8769548890050862,31.185350352874778,45.40597613662368,30.169603395815955,33.85481110421949,59.87592107686686,53.12682777490636,32.055297791578866,18.100006103515625,-1.3259116442937398,-32.08351287841799,-55.47539303538048,-8.691632721455505,-43.779452956899206,-20.387572799936777,51.1218241640625,4.4895878252768,-37.60309898016231,11.69594007848123,5,21.170013427734375,26.760009765625,63.170021057128906,70.47502136230469,-2.0999755859375,0,0.008574010956197364,-2.239514731369151,309.010009765625,-3.1222505879245945,316.6300048828125,-1.4222398981864461,325.30999755859375,0.008574010956197364
2709,2018-05-15,290.75,295.8999938964844,284.3699951171875,294.20001220703125,1201500.0,-0.02622408374437557,2.366434999554486,0.2863076319155133,21.883520434673102,41.90676415679587,33.93173479641325,40.05322497998378,65.87355090448091,60.96044574501087,30.92876319868254,14.209991455078125,-3.125561025882007,-37.57399902343752,-66.72132385568625,-8.426674191188795,-52.14766143956189,-23.00033660731316,55.770501652695316,11.678572785227326,-26.16105827827254,14.573662416124364,5,22.529998779296875,28.43499755859375,71.00000762939453,78.30500793457031,-3.3800048828125,1,0.0008598452278589797,-1.2839115625956683,298.5799865722656,-2.239514731369151,309.010009765625,-3.1222505879245945,316.6300048828125,0.0008598452278589797
2710,2018-05-16,305.1300048828125,305.7300109863281,285.07000732421875,289.55999755859375,1383100.0,0.0494583143003009,1.463921240355219,-4.513029632905794,27.339786250348226,39.33022887318955,16.923072784368344,23.742524527348564,49.166381283186354,46.89733583017539,30.41289807236168,20.660003662109375,-4.261109508005802,-21.19549407958982,-50.97393201864884,8.582943859469196,-36.08471304911933,-6.306275110060312,36.41845624704217,40.21699288908438,7.440299062415065,14.889218969529512,5,8.149993896484375,14.05499267578125,56.44499969482422,63.92500305175781,-14.27001953125,2,-0.00042606390958643825,2.366434999554486,290.75,-1.2839115625956683,298.5799865722656,-2.239514731369151,309.010009765625,-0.00042606390958643825
2711,2018-05-17,298.8500061035156,303.44000244140625,296.3900146484375,303.0299987792969,765500.0,-0.020581387208081225,1.8199951171875,-0.26846440009564915,26.426023440326176,36.216230307610175,20.369327664904347,29.059062093233138,53.07466380946062,53.402808215972414,29.539036515378005,8.739990234375,-6.941996821309829,-25.917993164062523,-58.05248891946121,6.216502591336166,-41.98524104176187,-9.850745286363178,38.12417774532565,39.21995048747928,9.192559715358868,16.067247877699348,5,14.42999267578125,20.334991455078125,60.48999786376953,70.20500183105469,-10.58001708984375,3,0.016630420341974483,1.463921240355219,305.1300048828125,2.366434999554486,290.75,-1.2839115625956683,298.5799865722656,0.016630420341974483
2712,2018-05-18,295.3699951171875,304.6600036621094,292.239990234375,297.75,605500.0,-0.011644674302341174,-1.8749982339394453,0.5693801562385924,25.872603747457703,33.404872645092176,20.590495623214338,31.880129622201764,54.43405322780001,57.14958423987105,28.388679906129088,12.420013427734375,-9.194687570366,-27.94200439453124,-62.664177762500856,6.7801689734383785,-45.30309107851605,-10.58091771054643,37.395853633121476,36.17230738352693,8.615379058064498,17.361086683984812,5,16.31500244140625,23.81500244140625,62.780006408691406,73.68501281738281,2.980010986328125,4,-0.002674640477982382,1.8199951171875,298.8500061035156,1.463921240355219,305.1300048828125,2.366434999554486,290.75,-0.002674640477982382
2713,2018-05-21,290.6000061035156,298.8299865722656,287.5299987792969,295.82000732421875,493500.0,-0.016149199622593313,1.010681190624228,2.1932733241011437,24.63136472218227,31.465789905748466,19.807293576965492,35.32176126650302,56.44847627024723,62.10286946625047,27.249237092647633,11.29998779296875,-11.296320245263644,-30.718994140625,-68.18133758723968,6.743349305989682,-49.45016586393234,-11.987822417317659,38.29417435614363,29.166696431760545,4.507109813713225,18.73117172330734,5,21.084991455078125,28.584991455078125,67.54999542236328,78.45500183105469,-5.25,0,0.0160358002898644,-1.8749982339394453,295.3699951171875,1.8199951171875,298.8500061035156,1.463921240355219,305.1300048828125,0.0160358002898644
2714,2018-05-22,294.760009765625,297.54998779296875,290.0299987792969,292.4800109863281,677300.0,0.01431522221175574,-1.0946976941876527,-0.43678127320241567,29.580907037466844,29.587815537280797,10.709774548394137,30.022440441826006,49.64983842720687,58.14406969277769,26.983726777566485,7.519989013671875,-13.887451886212602,-24.858491516113304,-63.94896120025993,14.231978168033322,-44.403726358186645,-5.3132566740399625,30.572235866636504,46.90223002805076,18.874979705165323,19.545234842073317,5,15.41998291015625,24.42498779296875,61.29499053955078,74.29499816894531,2.03997802734375,1,0.005835259749349175,1.010681190624228,290.6000061035156,-1.8749982339394453,295.3699951171875,1.8199951171875,298.8500061035156,0.005835259749349175
2715,2018-05-23,304.7900085449219,307.6400146484375,292.70001220703125,294.0,687300.0,0.0340276782704414,-1.2315190661017452,4.732462421865589,37.30565389064604,28.802569871284696,-2.8352463682325038,18.47116932759235,37.16069752950273,48.43040862050157,26.239720536531685,14.94000244140625,-16.897217663449567,-13.261492919921864,-52.07671666351246,25.55373082366873,-32.66910479171713,6.1461189518734045,17.265257046133684,85.82792712814793,52.89787630848942,19.407611871795293,5,-1.9600067138671875,14.394989013671875,47.134986877441406,60.93998718261719,-5.860015869140625,2,-0.05715414855919365,-1.0946976941876527,294.760009765625,1.010681190624228,290.6000061035156,-1.8749982339394453,295.3699951171875,-0.05715414855919365
2716,2018-05-24,314.92999267578125,316.4800109863281,297.510009765625,301.8900146484375,1383400.0,0.03326875503323756,1.3506795543756949,1.2085234198892996,43.23375441226744,29.717662698693616,-14.797893626605514,6.330809384601366,24.675119283531444,38.683467396404865,26.349407213270602,18.970001220703125,-18.67684539343935,-1.6455078125,-38.42577552801146,35.13475990301146,-20.035641670255757,16.744626045255757,4.110451277364859,94.6458802868124,57.811862548205255,18.390133857755732,5,-14.504989624023438,4.2550048828125,34.57250213623047,50.80000305175781,-19.22998046875,3,-0.07642970782080671,-1.2315190661017452,304.7900085449219,-1.0946976941876527,294.760009765625,1.010681190624228,290.6000061035156,-0.07642970782080671
2717,2018-05-25,314.70001220703125,319.5400085449219,312.2900085449219,315.9100036621094,1544000.0,-0.0007302590229529837,-1.4046439362116696,-0.09279091211203527,37.939825048051055,30.468159887046536,-15.283085924486898,4.717936842788561,23.084241956983192,39.18268415092376,26.64468264321159,7.25,-20.4997962210187,-0.5519882202148665,-35.46341836218926,34.359441921759526,-18.007703291202063,16.90372685077233,-30.33001708984375,84.87974113932258,51.17383684817114,17.455715070987193,5,-12.745010375976562,4.4849853515625,33.31248474121094,51.02998352050781,-17.27001953125,4,-0.08398481782063583,1.3506795543756949,314.92999267578125,-1.2315190661017452,304.7900085449219,-1.0946976941876527,294.760009765625,-0.08398481782063583
2718,2018-05-29,297.7099914550781,308.260009765625,281.0,308.1300048828125,2464400.0,-0.05398798885579936,4.104859656592268,8.611642159953593,34.21121833244824,31.837904097910442,1.755117270643268,19.402756036069945,38.29793946981533,56.23889829541429,27.498523912480564,33.70001220703125,-22.07065789589319,-15.447009277343739,-49.21391290837664,18.319894353689165,-32.33046109286022,1.4364425381727415,21.83001708984375,43.357518812174405,10.73610671933983,16.883451815516462,5,2.5600128173828125,19.790008544921875,46.70500183105469,68.02000427246094,6.75,1,0.002149792303944409,-1.4046439362116696,314.70001220703125,1.3506795543756949,314.92999267578125,-1.2315190661017452,304.7900085449219,0.002149792303944409
2719,2018-05-30,302.2699890136719,303.6300048828125,293.3500061035156,298.3500061035156,1076800.0,0.015316911388517651,2.096378343597757,-0.37619749123572604,39.487127501276206,33.18760868134689,-1.1163136640277003,12.557552807528396,32.3625804675338,51.82657050930055,28.264715714579943,10.279998779296875,-22.239105530335564,-9.027511596679688,-40.72839270035337,22.673369506993993,-24.8779521485165,6.822928955157124,17.27001953125,55.189372853614636,17.85675103214843,15.850440551836838,5,-1.9999847412109375,15.230010986328125,39.20000457763672,63.46000671386719,10.6400146484375,2,-0.05597639039643776,4.104859656592268,297.7099914550781,-1.4046439362116696,314.70001220703125,1.3506795543756949,314.92999267578125,-0.05597639039643776
2720,2018-05-31,290.8299865722656,304.0,290.0899963378906,300.3900146484375,1028000.0,-0.037846967470160586,-1.5199262492432808,-2.4387933047878554,38.51699343440119,34.53104979179966,9.031690583528075,21.7729169889177,42.32331412401879,63.269542923581184,28.937147028346054,13.910003662109375,-21.382104487974743,-18.34651336669924,-49.53533347075597,12.84230673735749,-33.94092341872761,-2.752103314670876,27.93922180175781,25.505927329538302,-12.298693390841343,15.594410052028378,5,9.440017700195312,26.670013427734375,48.925010681152344,74.90000915527344,18.94000244140625,3,0.020527461047142426,2.096378343597757,302.2699890136719,4.104859656592268,297.7099914550781,-1.4046439362116696,314.70001220703125,0.020527461047142426
2721,2018-06-01,296.6600036621094,299.1400146484375,290.3999938964844,292.3900146484375,558600.0,0.020046134714499564,-1.1187850719657317,-0.446650258728289,44.414290340132226,36.59123719098572,3.194263385752379,13.9877768378459,35.144119609529014,57.31803289359925,29.430883356169534,8.740020751953125,-18.767525897799317,-10.819996643066418,-40.77114811348258,19.131154827349746,-25.79557237827447,4.155579092141636,21.353820544433574,40.633108951847326,-0.8580907287016188,14.97557573520807,6,3.6100006103515625,20.839996337890625,39.98249053955078,69.06999206542969,11.489990234375,4,0.007651820217252414,-1.5199262492432808,290.8299865722656,2.096378343597757,302.2699890136719,4.104859656592268,297.7099914550781,0.007651820217252414
2722,2018-06-04,307.6499938964844,307.989990234375,297.2799987792969,297.2799987792969,478800.0,0.037045742933693226,-1.0655730950783393,2.428576533565849,54.0815446494392,39.86347940512538,-6.56053331399545,1.3068960714003879,23.267516093768222,46.31935963671992,29.484320053989617,11.329986572265625,-17.237790304791815,1.2859939575195085,-26.738090134602828,29.310078049641845,-12.726048088541631,15.298036003580648,9.62355382592773,97.76223165587469,49.45942341023607,14.012042046061156,6,-7.3799896240234375,9.850006103515625,28.36499786376953,58.08000183105469,-4.410003662109375,0,-0.03884278214376935,-1.1187850719657317,296.6600036621094,-1.5199262492432808,290.8299865722656,2.096378343597757,302.2699890136719,-0.03884278214376935
2723,2018-06-05,307.0199890136719,313.1099853515625,305.7099914550781,307.8399963378906,634900.0,-0.0020477974819154143,-3.302318979436135,-0.07907499617426517,57.828884823533464,43.002143603577224,-3.75085229933228,-0.6389804671646289,23.17454337763496,46.906592412492614,30.44401098206616,7.399993896484375,-14.986286982701017,2.2704895019531364,-21.095110284837062,25.636089288743335,-9.412310391441963,13.953289395348236,9.52808775429196,73.54474698370318,19.75787367597259,11.68279989339511,6,-6.7499847412109375,6.5550079345703125,29.102508544921875,58.71000671386719,11.029998779296875,1,-0.03123573930381318,-1.0655730950783393,307.6499938964844,-1.1187850719657317,296.6600036621094,-1.5199262492432808,290.8299865722656,-0.03123573930381318
2724,2018-06-06,315.0,321.0400085449219,306.04998779296875,306.989990234375,759000.0,0.02599182877950268,-2.0313444994384033,-9.768217342761444,55.0610163720171,44.9749616570629,-9.563607810075723,-10.615568633942246,14.269874760315702,38.89033958599828,31.239859642733048,14.990020751953125,-12.00824872941297,11.172500610351562,-8.606247000647215,30.95124822135034,1.2831268048521451,21.06187441585098,-34.0,80.48463275387755,23.94931071963031,9.889373805499398,6,-13.979995727539062,-3.0050048828125,22.30500030517578,50.72999572753906,12.67999267578125,2,-0.0334603445870536,-3.302318979436135,307.0199890136719,-1.0655730950783393,307.6499938964844,-1.1187850719657317,296.6600036621094,-0.0334603445870536
2725,2018-06-07,288.8500061035156,315.0,283.1099853515625,315.0,1475700.0,-0.08301585363963293,1.4390074257512402,-3.264664421347801,45.74033072754443,45.25347013653813,15.743064478988174,13.347199962197806,39.210644579550205,64.84447735735728,32.064186413203586,31.8900146484375,-8.830993350150607,-13.154493713378884,-31.245233419213776,4.9362459924560085,-22.199863566296358,-4.109123860461409,-7.0492059326172125,15.133185452304346,-41.79165694796074,9.045369852917446,6,12.169998168945312,23.05999755859375,48.454994201660156,76.87998962402344,54.399993896484375,3,0.08329581807234354,-2.0313444994384033,315.0,-3.302318979436135,307.0199890136719,-1.0655730950783393,307.6499938964844,0.08329581807234354
2726,2018-06-08,288.79998779296875,292.9800109863281,282.260009765625,292.010009765625,1437400.0,-0.0001731636125669178,3.163087534665434,0.12275421498617664,47.11715374269466,46.27317332483185,13.071340491557748,11.810912677962847,38.38022045279672,64.73819417036611,31.874683459026205,10.720001220703125,-6.458282526974926,-11.813011169433594,-29.442435416181013,5.816413077313825,-20.627723292807275,-2.9982990460599126,32.240020751953125,16.864306944834638,-40.922293809460896,8.8147121233737,6,12.220016479492188,22.795013427734375,48.50501251220703,76.93000793457031,71.0,4,0.07261081062003316,1.4390074257512402,288.8500061035156,-2.0313444994384033,315.0,-3.302318979436135,307.0199890136719,0.07261081062003316
2727,2018-06-11,297.7300109863281,308.4100036621094,287.2099914550781,288.2799987792969,1462400.0,0.03092113424797316,-2.658319772922361,-2.943908885212861,53.01837358503241,48.36285724178565,1.6550167140309213,2.100167618995556,28.166319960116425,55.692629938331834,31.287846088024907,21.20001220703125,-5.335431702543758,-2.3189880371093636,-19.53418179855032,14.896205724331594,-10.926584917829814,6.288608843611087,22.53439758300783,39.89170115436402,-20.626357395310485,8.607596880720479,6,3.9199981689453125,13.864990234375,40.757484436035156,67.99998474121094,71.6199951171875,0,0.034998093996761126,3.163087534665434,288.79998779296875,1.4390074257512402,288.8500061035156,-2.0313444994384033,315.0,0.034998093996761126
2728,2018-06-12,301.1400146484375,306.489990234375,293.0,297.7300109863281,528700.0,0.01145334207597215,-1.0963424032248503,0.36084648224815763,52.718133248596985,49.83296899148796,-1.3603236312630997,-1.1681005672307379,23.781859344088105,52.16290834131769,30.12756190417515,13.489990234375,-5.595122095026454,0.963014221191429,-16.244257115038522,18.17028555742138,-7.6406214469235465,9.566649889306404,18.364305944824252,48.684903241646815,-12.995503724590549,8.603635668114974,6,0.5099945068359375,10.454986572265625,37.34748077392578,64.58998107910156,73.469970703125,1,0.006973419286005811,-2.658319772922361,297.7300109863281,3.163087534665434,288.79998779296875,1.4390074257512402,288.8500061035156,0.006973419286005811
2729,2018-06-13,291.0,303.5799865722656,290.0899963378906,300.9800109863281,858800.0,-0.03367209322970699,-1.2864354748191578,-2.9266862957427575,44.13041575014827,50.456682582126525,7.837076230763614,9.477521208037388,32.949088740314494,62.068258761050515,28.460747203381125,13.489990234375,-5.6013284339557,-9.189500427246116,-26.36827718824378,7.9892763337515476,-17.778888807744977,-0.600112046747256,27.75943437670901,26.69515223373079,-30.611729247523794,8.589388380498836,6,10.650009155273438,19.0,47.48749542236328,74.72999572753906,82.45999145507812,2,0.09295528451192014,-1.0963424032248503,301.1400146484375,-2.658319772922361,297.7300109863281,3.163087534665434,288.79998779296875,0.09295528451192014
2730,2018-06-14,305.0,309.79998779296875,292.3399963378906,294.1499938964844,1849200.0,0.04810996563573888,-1.4132674474273073,-1.0871737634737406,45.90786026464481,50.622634795961254,-4.404731977044548,-4.777671516378632,17.712407290039323,47.80149027310051,27.47143795757851,18.79998779296875,-3.3123614307291973,4.8169998168945085,-12.35400229388847,21.988001927677487,-3.768501238496981,13.402500872285998,13.029445884487302,82.570836519176,28.74835162443884,8.58550105539148,6,-3.3499908447265625,5.0,33.92749786376953,60.72999572753906,58.290008544921875,3,0.07436063172387297,-1.2864354748191578,291.0,-1.0963424032248503,301.1400146484375,-2.658319772922361,297.7300109863281,0.07436063172387297
2731,2018-06-15,303.82000732421875,307.4700012207031,295.1000061035156,307.3500061035156,821300.0,-0.0038688284451844357,5.562350750799369,-0.3253453265941558,45.55119527092691,49.674818198348774,-2.3493424749710243,-3.3795173941218764,17.729987316954748,48.654688326272606,26.428665210825166,12.3699951171875,-2.101004946286139,3.3885070800781136,-13.845007643408735,20.622021803564962,-5.228250281665282,12.00526444182151,13.494049837891282,73.52819195140962,22.65793497856086,8.616757361743423,6,-2.1699981689453125,4.67498779296875,35.00498962402344,61.90998840332031,49.17999267578125,4,0.12978076402224525,-1.4132674474273073,305.0,-1.2864354748191578,291.0,-1.0963424032248503,301.1400146484375,0.12978076402224525
2732,2018-06-18,294.5799865722656,303.260009765625,290.5,300.0,993600.0,-0.030412811958406394,1.137349169714582,1.5354150997224887,48.63354474193709,48.653113744838066,5.410722222792742,6.111629709146769,25.979939806703726,57.508151872472126,25.234882257568085,13.32000732421875,0.0026771297062850863,-5.812013244628929,-23.09791753331666,11.473891044058803,-14.454965388972767,2.8309388997149085,22.032989641914696,22.780274890571754,-27.840668388036953,8.642952144343864,6,7.0700225830078125,6.5650177001953125,35.620018005371094,67.36502075195312,70.41000366210938,0,0.2213999734999088,5.562350750799369,303.82000732421875,-1.4132674474273073,305.0,-1.2864354748191578,291.0,0.2213999734999088
2733,2018-06-19,295.260009765625,298.4200134277344,286.1199951171875,288.0,648700.0,0.002308450079287816,-1.2323042669147946,-1.3394818781214282,46.83236696735574,47.73881936654236,3.2264088025041815,6.1119873259065685,24.293146130094158,56.37038802308996,23.855143814817083,12.300018310546875,0.9472776418867852,-5.364990234375,-22.215292202094815,11.485311733344815,-13.790141218234908,3.0601607494849077,20.665907119584233,38.59804677129594,-10.972238883384819,8.425150983859904,6,3.3699951171875,5.7599945068359375,31.977493286132812,66.68499755859375,68.47000122070312,1,0.250931361807861,1.137349169714582,294.5799865722656,5.562350750799369,303.82000732421875,-1.4132674474273073,305.0,0.250931361807861
2734,2018-06-20,296.4800109863281,305.3599853515625,295.0899963378906,298.3800048828125,767500.0,0.00413195549804235,-3.388862443350396,-0.2617067962470996,52.81291345148156,48.524661891424266,-1.002328862698164,5.299140955619407,21.89344671338148,54.34700967316235,22.21340714263237,10.269989013671875,-0.25589891470724524,-4.230989074707054,-20.972460532264847,12.51048238285074,-12.601724803485979,4.139746654071871,18.77258775648943,43.75008054684218,-8.498014271570312,8.370735728778907,6,-0.45001220703125,4.5399932861328125,26.064987182617188,60.81498718261719,58.089996337890625,2,0.2635252680452622,-1.2323042669147946,295.260009765625,1.137349169714582,294.5799865722656,5.562350750799369,303.82000732421875,0.2635252680452622
2735,2018-06-21,287.3699951171875,301.6499938964844,286.760009765625,301.6499938964844,595300.0,-0.030727251523073873,1.0854321293706068,7.515812974830948,45.521165569524015,48.34732987218308,8.801210851736528,13.741723744963451,30.31029298913529,62.45823429270661,21.644629297300515,14.889984130859375,-2.2129001653485716,-12.470004272460926,-30.10660721239418,5.1665986674723285,-21.288305742427553,-3.651702802494299,27.222751846086226,5.8547992630042724,-45.885362104996595,8.81830146996664,6,10.589996337890625,13.650009155273438,28.862503051757812,63.77000427246094,55.8800048828125,3,0.2995789323891791,-3.388862443350396,296.4800109863281,-1.2323042669147946,295.260009765625,1.137349169714582,294.5799865722656,0.2995789323891791
2736,2018-06-22,290.8599853515625,295.0,285.0299987792969,292.4800109863281,481100.0,0.012144588139592738,1.9939927142758953,0.11344718300076721,41.27430166658579,47.04243299235568,6.296282482852519,8.807579092886556,26.195305385113898,58.04187878821995,21.853767345617676,9.970001220703125,-4.486178487973689,-7.776513671875023,-24.329146584454634,8.776119240704588,-16.05283012816483,0.49980278441478276,23.086106867758247,28.676785159410546,-16.529648985107183,8.276316456289802,6,6.5550079345703125,10.160018920898438,25.372512817382812,60.28001403808594,52.050018310546875,4,0.24902023943174312,1.0854321293706068,287.3699951171875,-3.388862443350396,296.4800109863281,-1.2323042669147946,295.260009765625,0.24902023943174312
2737,2018-06-25,288.2699890136719,289.8399963378906,281.7900085449219,287.4800109863281,577200.0,-0.008904615513749992,3.096693534609949,-0.48763304134878027,40.45024959292324,45.679334808391935,8.273279307306098,9.819427097542075,28.044141567235442,59.669388316471725,22.393618470621607,9.069976806640625,-3.7203094280332607,-9.045008850097645,-24.372669675453437,6.282651975258148,-16.70883926277554,-1.3811784374197487,25.04238155657498,27.492519495922135,-13.545641494830253,7.663830412677885,6,7.5250091552734375,12.750015258789062,27.962509155273438,62.87001037597656,57.870025634765625,0,0.22454647883327938,1.9939927142758953,290.8599853515625,1.0854321293706068,287.3699951171875,-3.388862443350396,296.4800109863281,0.22454647883327938
2738,2018-06-26,298.3500061035156,305.8699951171875,295.0,296.4599914550781,984800.0,0.034967278849709515,-3.519750783559836,2.392490149115352,41.69742921570186,45.409002971231224,-2.5078471360973253,-0.22154180512757193,17.546933632637774,48.8088938303041,20.980214753312598,17.600006103515625,-2.8451825311467474,1.0030075073242415,-14.33079674803605,16.336811762684533,-6.663894620355904,8.669909635004387,13.701469985718234,68.77079232953933,31.370618416790748,7.666902127680141,6,-2.5550079345703125,2.6699981689453125,17.084991455078125,52.78999328613281,40.91998291015625,1,0.22336176560270604,3.096693534609949,288.2699890136719,1.9939927142758953,290.8599853515625,1.0854321293706068,287.3699951171875,0.22336176560270604
2739,2018-06-27,285.3500061035156,302.9800109863281,284.8900146484375,299.2799987792969,691800.0,-0.04357298385805808,-1.4363671486465381,-7.370309371568817,47.991279102352856,45.64049395319878,10.735355196516082,12.064410151150241,29.494248050368867,61.11047776178384,19.69942130159149,18.089996337890625,-3.7911599886767817,-11.150993347167969,-27.19188897518751,4.889902280851572,-19.171441161177768,-3.1305455331581697,25.49101128394574,14.78405126144885,-24.382146395590986,8.020447814009783,6,9.279998779296875,15.669998168945312,30.084991455078125,65.78999328613281,58.529998779296875,2,0.2746802285133956,-3.519750783559836,298.3500061035156,3.096693534609949,288.2699890136719,1.9939927142758953,290.8599853515625,0.2746802285133956
2740,2018-06-28,296.79998779296875,300.0,285.3500061035156,285.3500061035156,675700.0,0.04012609582808091,-1.5589549911645473,-0.8219660954567561,54.06008600176067,46.58592625662476,-2.2351736177590737,1.1432323865396938,16.859207865145322,49.283432259758115,18.212729892224512,14.649993896484375,-4.74421762658443,0.00048828125,-15.816697847107207,15.817674409607207,-7.9081047829286035,7.9090813454286035,12.878989240791043,62.33383562320909,19.5061017725537,7.908593064178608,6,-2.9699859619140625,4.2200164794921875,17.88250732421875,54.34001159667969,51.720001220703125,3,0.194642930954388,-1.4363671486465381,285.3500061035156,-3.519750783559836,298.3500061035156,3.096693534609949,288.2699890136719,0.194642930954388
2741,2018-06-29,298.92999267578125,303.239990234375,296.489990234375,297.5899963378906,537600.0,0.0071765666119174565,-2.813550116811352,0.11703043500278523,50.65415442376484,46.810438443494505,-5.734854709544436,-0.8516558477425065,14.031254795731627,46.80935113061241,16.560668759961683,6.75,-3.6332415909615747,2.016993713378895,-13.828529913946795,17.862517340704585,-5.905768100283979,9.939755527041768,9.633425618425008,71.17937578337576,26.82441813101856,7.922761813662857,6,-5.0999908447265625,2.0900115966796875,12.077507019042969,52.21000671386719,48.490020751953125,4,0.1482621630820702,-1.5589549911645473,296.79998779296875,-1.4363671486465381,285.3500061035156,-3.519750783559836,298.3500061035156,0.1482621630820702
2742,2018-07-02,295.70001220703125,299.489990234375,291.05999755859375,294.1499938964844,591500.0,-0.010805140159533044,-1.1811075535833429,1.1567332437541278,47.0286213021539,46.8322444806943,-2.6030267896412624,1.514824917300416,16.68899550304866,49.78331310031035,15.709663928232937,8.42999267578125,-3.8840413034105836,-0.6154876708984602,-15.63604280746108,14.40506746566416,-8.12576523917977,6.89478989738285,11.792469697203614,51.525298484883756,7.399225151855056,7.510277568281296,7,-1.8700103759765625,5.3199920654296875,14.104988098144531,55.43998718261719,48.72998046875,0,0.15965502031168177,-2.813550116811352,298.92999267578125,-1.5589549911645473,296.79998779296875,-1.4363671486465381,285.3500061035156,0.15965502031168177
2743,2018-07-03,297.42999267578125,300.9800109863281,294.5400085449219,298.9200134277344,225200.0,0.005850457887498495,1.2958945541780678,-0.9612923549447737,53.86743191272847,46.94941319861063,-4.462057674191215,-1.0228960430150664,14.202619024490446,47.77667239649014,15.192422099421638,6.44000244140625,-4.016692546553031,1.593992614746071,-12.575943825709885,15.763929055202027,-5.490975605481935,8.678960834974077,9.034390294081106,68.33784583862749,21.09779677789942,7.084968220227981,7,-3.5999908447265625,3.5900115966796875,13.140007019042969,50.84001159667969,86.96002197265625,1,0.1637697043746138,-1.1811075535833429,295.70001220703125,-2.813550116811352,298.92999267578125,-1.5589549911645473,296.79998779296875,0.1637697043746138
2744,2018-07-05,304.4599914550781,305.5199890136719,293.5199890136719,298.7200012207031,429600.0,0.0236358099465781,2.053440805106462,-3.852288786482335,49.645477600475395,47.40767009093855,-11.444574828545342,-9.36306171408171,6.536800353604804,40.65897352306183,15.139592498318821,12.0,-3.785356807286121,9.15099182128904,-2.5945422805119733,20.896525923090053,3.278224770388533,15.023758872189546,-22.66998291015625,94.74467795379239,49.82675447516595,5.872767050900512,7,-10.629989624023438,-3.04498291015625,4.425010681152344,34.93000793457031,67.8900146484375,3,0.11433356938699712,1.2958945541780678,297.42999267578125,-1.1811075535833429,295.70001220703125,-2.813550116811352,298.92999267578125,0.11433356938699712
2745,2018-07-06,312.9100036621094,314.8699951171875,304.0,306.30999755859375,503800.0,0.027754097235064945,1.0665411538093346,1.1498288035387692,55.44767698123698,48.98248957034424,-17.758211496971114,-16.778374695206708,-2.7012227045833015,31.888644707147193,13.758391123060276,10.8699951171875,-3.1155686387959918,16.398004150390648,2.6757131409376598,30.120295159843636,9.536858645664154,23.25914965511714,-30.64539550781251,91.76819968059718,48.38444873809221,6.8611455047264895,7,-14.580001831054688,-11.4949951171875,-4.025001525878906,22.875,45.949981689453125,4,0.09897414866335041,2.053440805106462,304.4599914550781,1.2958945541780678,297.42999267578125,-1.1811075535833429,295.70001220703125,0.09897414866335041
2746,2018-07-09,309.7699890136719,316.1099853515625,302.1499938964844,314.1600036621094,588600.0,-0.010034880993540218,2.367920013547043,-0.6651531194947033,59.82154344008366,51.134855553362065,-13.023259241821734,-12.634570036005584,-0.6701729682259838,34.478300873893375,12.253613376522487,13.959991455078125,-3.357355113381857,12.209489440917991,-2.218138648983654,26.637117530819637,4.995675395967169,19.423303485868814,-26.20116538085938,74.69062104824582,27.51507392274614,7.213814044950826,7,-9.269989013671875,-8.35498046875,-0.8849868774414062,22.70501708984375,53.740020751953125,0,0.12509281523165816,1.0665411538093346,312.9100036621094,2.053440805106462,304.4599914550781,1.2958945541780678,297.42999267578125,0.12509281523165816
2747,2018-07-10,308.1499938964844,312.0,305.2699890136719,311.29998779296875,590800.0,-0.0052296709644006345,1.958234682584929,0.7175360787476017,58.23430812581807,52.97228654337498,-9.260575542831702,-10.744801708908199,-0.0950913602355854,35.386032492928734,11.776608405593752,6.730010986328125,-1.9521721126288298,10.068495178222634,-5.117530268656878,25.254520625102145,2.4754824547828775,17.66150790166239,-22.62870056054686,64.76320165786534,15.820950628002151,7.593012723439766,7,-7.649993896484375,-6.7349853515625,0.7350082397460938,18.100006103515625,36.6400146484375,1,0.12743800197653687,2.367920013547043,309.7699890136719,1.0665411538093346,312.9100036621094,2.053440805106462,304.4599914550781,0.12743800197653687
2748,2018-07-11,303.239990234375,306.6000061035156,300.0,303.1199951171875,392200.0,-0.01593381067454691,-1.0754783977274909,-0.03809376180741918,54.12395067888214,53.65369449632267,-4.0051678863378015,-5.975788382028213,3.7416923301773863,39.49465996715185,11.411600168760037,8.149993896484375,-0.3286407700785503,5.053492736816395,-10.250156792155735,20.357142265788525,-2.5983320276696418,12.705317501302432,-15.883375377499988,43.02790082528515,-6.299678461907291,7.651824764486058,7,-2.5099945068359375,-1.824981689453125,5.645011901855469,20.32501220703125,31.55999755859375,2,0.1358330159870087,1.958234682584929,308.1499938964844,2.367920013547043,309.7699890136719,1.0665411538093346,312.9100036621094,0.1358330159870087
2749,2018-07-12,318.04998779296875,321.6099853515625,303.6700134277344,306.0899963378906,715900.0,0.048839196793097894,-1.135716374720482,99.6706510681587,67.49943079790646,55.146955029227776,-15.297577446693708,-19.663521829005447,-11.986723714077073,24.10784821297034,10.945971016589585,18.3699951171875,2.138262488372277,18.51099090576173,1.228292342382133,35.79368946914133,9.869641624071903,27.152340187451557,-28.96817070641248,83.52614543379899,27.514002962852572,8.641349281689813,7,-11.714996337890625,-16.349990844726562,-11.127487182617188,4.14501953125,6.1500244140625,3,0.20858364848814914,-1.0754783977274909,303.239990234375,1.958234682584929,308.1499938964844,2.367920013547043,309.7699890136719,0.20858364848814914
2750,2018-07-13,327.67999267578125,329.1499938964844,315.1300048828125,318.0,932900.0,0.03027827464996169,1.2218691661104824,0.8093645143593473,69.62687213002962,57.2550347743683,-22.44716266149851,-28.993806478417525,-22.24198416952396,13.856805304111163,11.063978666607408,14.019989013671875,4.141868435780452,27.006996154785156,5.706344243135618,48.307648066434695,16.356670198960387,37.657322110609925,-35.99592212802446,94.95711310978898,34.02129084114806,10.650325955824767,7,-17.574996948242188,-22.209991455078125,-21.17249298095703,-5.4849853515625,-7.92999267578125,4,0.1363220655096038,-1.135716374720482,318.04998779296875,-1.0754783977274909,303.239990234375,1.958234682584929,308.1499938964844,0.1363220655096038
2751,2018-07-16,343.25,346.6600036621094,326.260009765625,328.760009765625,1031800.0,0.04751589255442967,-1.0933816437223636,1.4969009502071287,75.7445268846491,60.445690950201104,-34.720464662241966,-43.69881818085355,-38.183460648184564,-2.211046231967771,11.518804714385885,20.399993896484375,6.9287875648321915,40.605503845214855,12.023872834055396,69.18713485637431,26.314688339635097,54.89631935079461,-47.819337117370424,92.69180584124452,26.38857528085829,14.290815505579731,7,-23.160003662109375,-29.024993896484375,-36.784996032714844,-21.05499267578125,-14.79998779296875,0,0.04547701486252742,1.2218691661104824,327.67999267578125,-1.135716374720482,318.04998779296875,-1.0754783977274909,303.239990234375,0.04547701486252742
2752,2018-07-17,359.79998779296875,362.739990234375,332.1099853515625,339.0,1706000.0,0.04821555074426431,1.2961029453817559,1.4354728648211488,77.13024205229084,63.030447632374695,-46.06599645652864,-58.09049014113003,-54.90027682707495,-19.106381285303314,11.973694303405063,30.6300048828125,8.850173017123439,53.894491577148415,15.86582585160238,91.92315730269445,34.8801587143754,72.90882443992143,-58.22180401680157,95.31398964133815,28.11159074996681,19.01433286277303,7,-31.669998168945312,-37.53498840332031,-53.49248504638672,-37.60498046875,-14.8699951171875,1,0.010311345465611854,-1.0933816437223636,343.25,1.2218691661104824,327.67999267578125,-1.135716374720482,318.04998779296875,0.010311345465611854
2753,2018-07-18,369.3500061035156,377.6600036621094,359.70001220703125,360.2300109863281,2050700.0,0.026542575415655634,-2.528488089742129,0.43846156103372486,88.25137037282033,67.31999127374635,-49.55224824855162,-65.14530706427001,-64.81069318132666,-29.23329671646502,12.392977102731697,17.959991455078125,11.56906158133745,59.74001007080079,12.70863128381967,106.77138885778191,36.22432067731023,83.25569946429135,-59.20916942319934,88.76875435140549,14.318805064026591,23.51568939349055,7,-30.520004272460938,-39.625,-62.727500915527344,-47.5050048828125,-21.02001953125,2,-0.06649518655134512,1.2961029453817559,359.79998779296875,-1.0933816437223636,343.25,1.2218691661104824,327.67999267578125,-0.06649518655134512
2754,2018-07-19,374.6099853515625,375.45001220703125,363.70001220703125,366.510009765625,948100.0,0.014241178180927738,1.4028557877131231,0.8881556932714059,87.54946846801207,70.88685699449914,-48.96409139278245,-67.72411831813133,-70.18814324215822,-35.13006902922962,13.371954983542006,11.75,15.455658684140474,61.09349060058594,6.313254508806608,115.87372669236527,33.70337255469627,88.4836086464756,-53.666081954159324,95.12231189814653,18.349112152320373,27.39011804588966,7,-35.77998352050781,-44.884979248046875,-67.98748016357422,-52.764984130859375,-7.069976806640625,3,-0.1062705189805152,-2.528488089742129,369.3500061035156,1.2961029453817559,359.79998779296875,-1.0933816437223636,343.25,-0.1062705189805152
2755,2018-07-20,373.4599914550781,381.5,368.739990234375,372.92999267578125,774700.0,-0.0030698431474140975,-1.864198545706134,0.06543214527918016,86.31005427033591,73.83002486452716,-42.825378297854286,-63.02511472632375,-68.90931072574881,-34.35666269667047,13.990707596520668,12.760009765625,18.8879923777082,55.63899688720704,-3.8202536353227288,115.09824740973681,25.90937162594213,85.36862214847196,-43.44151201532196,85.44531142961951,7.635524030850263,29.729625261264893,7,-32.709991455078125,-41.81498718261719,-67.6349868774414,-51.614990234375,1.3900146484375,4,-0.13190162366822666,1.4028557877131231,374.6099853515625,-2.528488089742129,369.3500061035156,1.2961029453817559,359.79998779296875,-0.13190162366822666
2756,2018-07-23,363.2900085449219,374.9800109863281,357.25,373.7999877929688,961300.0,-0.02723178691921424,1.7552409745687356,-19.830195197789017,80.84330138043538,76.3421352261513,-27.116823842966824,-49.698712917047146,-58.44618399336048,-24.826296850256085,14.218931985677635,17.730010986328125,22.391286590924096,41.847512817382835,-19.49087826275263,103.1859038975183,11.178317277315102,72.51670835745057,-24.004855404321802,63.1302165332437,-17.2606394934173,30.669195540067744,7,-22.540008544921875,-31.645004272460938,-57.465003967285156,-41.44500732421875,14.889984130859375,0,-0.11984917702336984,-1.864198545706134,373.4599914550781,1.4028557877131231,374.6099853515625,-2.528488089742129,369.3500061035156,-0.11984917702336984
2757,2018-07-24,353.0,368.1099853515625,350.3299865722656,366.7900085449219,671700.0,-0.028324501921030643,1.1643383725530623,1.3120871335197422,73.5206996644694,78.49732955788323,-10.946988432446233,-36.16484007569727,-47.73090563257904,-15.200879928817812,14.092629563790727,17.779998779296875,24.7524792594009,28.321003723144543,-32.47607672014749,89.11808416643657,-2.077536498501445,58.71954394479053,-6.1161744247079355,8.565968166566964,-70.31951988416625,30.398540221646005,7,-10.414993286132812,-21.354995727539062,-47.92749786376953,-31.154998779296875,24.440002441406307,1,-0.06954670762880666,1.7552409745687356,363.2900085449219,-1.864198545706134,373.4599914550781,1.4028557877131231,374.6099853515625,-0.06954670762880666
2758,2018-07-25,364.989990234375,366.55999755859375,351.8699951171875,355.989990234375,504100.0,0.03396597800106238,1.420096328845361,-0.6526464411303226,74.58770029253141,79.284915057286,-14.814492797416733,-45.22506117188277,-58.81129090989339,-27.84964982183112,15.18510173129031,14.69000244140625,27.585177865561036,36.97899475097654,-25.03470465332026,98.99269415527334,5.972145048828111,67.98584445312497,16.510009765625,47.03239443928258,-28.614063439318464,31.006849702148408,7,-16.67498779296875,-33.34498596191406,-63.59248352050781,-43.144989013671875,-24.839996337890625,2,-0.05496040465578911,1.1643383725530623,353.0,1.7552409745687356,363.2900085449219,-1.864198545706134,373.4599914550781,-0.05496040465578911
2759,2018-07-26,363.7300109863281,367.0,355.6099853515625,355.6099853515625,397400.0,-0.003452092610095381,-1.8054134705367244,0.9022250705295138,71.92408256337205,79.54016066099071,-7.144717655224895,-39.8342961552446,-56.385171200643526,-27.293281978856783,15.74505675598608,11.3900146484375,31.049482712466897,31.800015258789074,-28.751461990237885,92.35149250781603,1.5242766342755658,62.07575388330258,17.177388916015616,42.990114345409495,-29.35229280010762,30.275738624513483,7,-9.850006103515625,-32.08500671386719,-63.905006408691406,-46.230010986328125,-21.32000732421875,3,-0.04233916352489642,1.420096328845361,364.989990234375,1.1643383725530623,353.0,1.7552409745687356,363.2900085449219,-0.04233916352489642
2760,2018-07-27,354.57000732421875,366.42999267578125,350.2200012207031,365.6300048828125,562500.0,-0.025183524552373715,1.5608255673244271,-1.362064364826723,68.37271809551416,78.72107079553128,6.962997772376525,-27.536193178216536,-46.605005292867816,-19.206421663576293,16.185167071770643,16.209991455078125,35.50804343102425,19.751510620117188,-39.23532206886432,78.7383433090987,-9.741905724373566,49.24492696460794,25.756644482421848,17.568676849048977,-52.22632087000277,29.493416344490743,7,2.2349853515625,-22.925003051757812,-56.045005798339844,-37.07000732421875,-12.300018310546875,4,0.036579521540984095,-1.8054134705367244,363.7300109863281,1.420096328845361,364.989990234375,1.1643383725530623,353.0,0.036579521540984095
2761,2018-07-30,343.25,356.6199951171875,340.44000244140625,355.9700012207031,787200.0,-0.031926014864161245,1.3081320049542127,1.1500907801574993,63.33384574684037,77.18813787270344,20.43160682934996,-13.413304794435646,-34.5811346898937,-8.998435675242263,16.63792463536997,16.17999267578125,37.51123303251347,6.215502929687489,-50.37585389540226,62.806859754777236,-22.080175482857385,34.51118134223236,35.87238578320307,10.155400412489385,-57.78614274461172,28.295678412544873,7,17.720001220703125,-11.604995727539062,-43.76000213623047,-25.75,-15.25,0,0.09206119767957932,1.5608255673244271,354.57000732421875,-1.8054134705367244,363.7300109863281,1.420096328845361,364.989990234375,0.09206119767957932
2762,2018-07-31,342.9100036621094,354.55999755859375,339.5199890136719,342.69000244140625,658400.0,-0.0009905210135197073,-3.5853488339636863,-0.01729569179168396,65.61197432823474,74.67264942330506,20.253696531599132,-9.860670463264057,-33.41452540474819,-9.615114144061863,16.758481072282983,15.040008544921875,38.66865822625846,3.5150070190429688,-49.651673670503556,56.68168770858949,-23.068333325730293,30.09834736381623,33.891439120585915,12.33629291532708,-56.32948149102836,26.58334034477326,7,17.599990844726562,-11.264999389648438,-43.6925048828125,-25.410003662109375,-22.149993896484375,1,0.10285494338749479,1.3081320049542127,343.25,1.5608255673244271,354.57000732421875,-1.8054134705367244,363.7300109863281,0.10285494338749479
2763,2018-08-01,346.1400146484375,353.260009765625,339.79998779296875,342.05999755859375,580900.0,0.00941941311665806,-2.1302243387294806,18.54542932445554,62.1633471821382,71.85196928043017,14.95812137970347,-9.754457332295601,-35.60957293618537,-14.05810386617702,17.00384492805347,13.46002197265625,37.75001295643966,4.309516906738281,-45.09239247831874,53.711426291795306,-20.39143778579023,29.010471599266793,27.678911832735935,24.090331106705978,-40.93199072062684,24.700954692528512,8,14.369979858398438,-12.94500732421875,-47.732513427734375,-28.6400146484375,-19.6400146484375,2,0.09042580016285928,-3.5853488339636863,342.9100036621094,1.3081320049542127,343.25,1.5608255673244271,354.57000732421875,0.09042580016285928
2764,2018-08-02,339.2699890136719,345.0,335.0799865722656,343.0899963378906,661600.0,-0.01984753378410542,1.5968571748126608,-0.9362723832034348,55.14151238424588,68.3887979597535,18.20213611006892,-0.15055921307578046,-27.8971853100345,-8.391207788389295,17.4966681630394,11.060028076171875,34.97407162350811,-4.3010086059570085,-50.50882466854421,41.90680745663019,-27.404916637250608,18.80289942533659,31.80502247010145,13.36523644547673,-45.89305316158504,23.103908031293614,8,15.760009765625,-6.074981689453125,-40.86248779296875,-21.769989013671875,-19.839996337890625,3,0.002593818820729954,-2.1302243387294806,346.1400146484375,-3.5853488339636863,342.9100036621094,1.3081320049542127,343.25,0.002593818820729954
2765,2018-08-03,343.8800048828125,344.1099853515625,336.5,340.8900146484375,381000.0,0.013588044974278235,3.411648149458637,-0.7827184559093742,50.30958470899877,64.99616277403832,10.00731858481231,-2.446868882294268,-31.917249030408925,-14.131640438048237,18.54121584082768,7.6099853515625,29.969819478764407,-1.2394927978515398,-45.13904955450636,42.66006395880328,-23.189271176178977,20.710285580475897,23.595504109810065,40.854293498511666,-13.589331439724859,21.949778378327412,8,7.7149810791015625,-10.455001831054688,-46.05500030517578,-26.3800048828125,-25.149993896484375,4,-0.004274750493865054,1.5968571748126608,339.2699890136719,-2.1302243387294806,346.1400146484375,-3.5853488339636863,342.9100036621094,-0.004274750493865054
2766,2018-08-06,348.5199890136719,349.739990234375,340.3999938964844,342.82000732421875,339900.0,0.013493032642129199,1.294843868916624,1.9063546174573365,43.72217317503415,61.68521538632329,3.41053032975816,-4.253005430481551,-36.22809246455449,-19.863543549340534,19.80957543949171,9.339996337890625,24.738597257182846,1.4629913330078352,-39.1661662022147,42.09214886823037,-18.851587434603402,21.777570100619073,15.71596773691499,68.9938134574924,18.905401315510105,20.314578767611266,8,2.5200042724609375,-12.239990234375,-51.09498596191406,-31.019989013671875,-31.6199951171875,0,-0.01793297428273133,3.411648149458637,343.8800048828125,1.5968571748126608,339.2699890136719,-2.1302243387294806,346.1400146484375,-0.01793297428273133
2767,2018-08-07,347.4200134277344,351.510009765625,343.2300109863281,349.5199890136719,893900.0,-0.0031561334230799654,1.7236761531897806,-0.3684179529599469,36.5278257928613,57.45634044191551,4.063015293064723,-0.06342416609089696,-34.797557733951294,-19.587795095790398,21.187939284192307,8.279998779296875,19.413754355644073,-1.6004852294921648,-37.87496579053885,34.67399533155452,-19.737725510015537,16.536755051031207,13.900346305020378,67.8768488038904,21.74430119023321,18.137240280523354,8,3.6199798583984375,-11.1400146484375,-49.99501037597656,-29.920013427734375,-26.75,1,-0.055897797124960014,1.294843868916624,348.5199890136719,3.411648149458637,343.8800048828125,1.5968571748126608,339.2699890136719,-0.055897797124960014
2768,2018-08-08,344.42999267578125,356.1300048828125,343.010009765625,348.07000732421875,669000.0,-0.00860635725171044,-3.0493934142114383,1.7333604603848165,30.92770820379819,52.90118773529619,4.279984400021135,6.504140146772329,-30.9571837777504,-17.3093211111227,22.353387894306742,13.1199951171875,14.888675291095296,-6.650006103515636,-35.99591837522661,22.695906168195336,-21.322962239371122,8.02295003233985,14.266329740924562,44.418042614390075,4.2972085967154925,14.672956135855493,8,6.3249969482421875,-6.9199981689453125,-47.00498962402344,-26.92999267578125,-19.389984130859375,2,-0.06872218858256418,1.7236761531897806,347.4200134277344,1.294843868916624,348.5199890136719,3.411648149458637,343.8800048828125,-0.06872218858256418
2769,2018-08-09,384.3900146484375,394.9200134277344,337.19000244140625,337.8800048828125,2099000.0,0.11601783474841398,-1.4109414628551036,-12.777423790200878,54.63411389966336,51.37467615797944,-36.25368436087564,-29.756664189780395,-69.73198600009272,-57.565260068714,24.035747304104856,57.730010986328125,12.691849283300712,29.993014526367176,1.378911390376743,58.60711766235761,15.685962958371931,44.30006609436242,-49.310028076171875,81.97535713968553,45.621963217860504,14.30705156799522,8,-19.3900146484375,-40.170013427734375,-86.96501159667969,-66.8900146484375,-62.1300048828125,3,-0.15060228528928776,-3.0493934142114383,344.42999267578125,1.7236761531897806,347.4200134277344,1.294843868916624,348.5199890136719,-0.15060228528928776
2770,2018-08-10,372.3500061035156,384.9700012207031,365.6099853515625,378.8599853515625,986400.0,-0.03132237593615339,1.0672722384703746,-0.13996942337471457,53.78129961014956,50.31328214279157,-23.94435617111361,-14.96580609254545,-56.25342509624983,-45.86576327349621,25.333229973727285,19.360015869140625,8.891779344461497,15.719505310058594,-11.026411048062812,42.46542166818,2.3465471309979193,29.092463489119268,-36.07321899414063,60.90420400307237,26.783812306564194,13.372958179060698,8,-7.350006103515625,-24.889999389648438,-74.72750091552734,-54.850006103515625,-57.27001953125,4,-0.1421243791064214,-1.4109414628551036,384.3900146484375,-3.0493934142114383,344.42999267578125,1.7236761531897806,347.4200134277344,-0.1421243791064214
2771,2018-08-13,358.8599853515625,371.95001220703125,357.0899963378906,371.95001220703125,726100.0,-0.03622940924083884,1.2704332135013778,2.0107632231540555,52.382106684437986,48.84329684903638,-8.948196812836898,-0.2596762137685573,-41.63989500272538,-32.75216956007205,25.504232530711455,15.260009765625,5.25598238202889,1.4489852905273324,-24.553579022274107,27.451549603328772,-11.552296865873416,14.45026744692808,-21.66998291015625,37.53677253809675,0.17632066058774143,13.001282156400727,8,6.1400146484375,-11.399978637695312,-58.98748016357422,-41.3599853515625,-43.04998779296875,0,-0.11182627209305729,1.0672722384703746,372.3500061035156,-1.4109414628551036,384.3900146484375,-3.0493934142114383,344.42999267578125,-0.11182627209305729
2772,2018-08-14,363.510009765625,365.6099853515625,355.30999755859375,362.3599853515625,267300.0,0.01295776794257808,2.8504802975334838,-0.08785500799656824,49.3602026411958,47.42072523337611,-11.587344529077939,-4.867039603257126,-45.44350649451303,-37.575772486058156,24.929109904781605,10.29998779296875,2.630372460650392,5.91350860595702,-20.213452102488077,32.04046931440212,-7.1499717482655,18.97698896017954,-25.165407104492203,45.59155086676143,9.063977600738568,13.063480354222534,8,1.489990234375,-16.050003051757812,-62.55250549316406,-46.010009765625,-40.430023193359375,1,-0.12822209737551016,1.2704332135013778,358.8599853515625,1.0672722384703746,372.3500061035156,-1.4109414628551036,384.3900146484375,-0.12822209737551016
2773,2018-08-15,344.7900085449219,357.489990234375,339.94000244140625,355.0,1156900.0,-0.05149789749331235,1.3107334076685853,-8.878064961256767,42.88612313391776,46.05901531667298,7.734371512996063,12.562745518935913,-26.0568591526677,-19.046240789437945,23.36726529923844,23.57000732421875,0.9343483390269398,-11.578492736816429,-37.68813024346423,14.531144769831371,-24.63331149014033,1.4763260165074712,-5.313897668457059,13.164740442047536,-21.614039075068177,13.054818753323907,8,20.919998168945312,2.6699981689453125,-43.83250427246094,-27.290008544921875,-25.110015869140625,2,-0.06995560926773481,2.8504802975334838,363.510009765625,1.2704332135013778,358.8599853515625,1.0672722384703746,372.3500061035156,-0.06995560926773481
2774,2018-08-16,334.79998779296875,351.0,333.6099853515625,349.0400085449219,717000.0,-0.02897421765239916,-1.0926579814728106,1.3947142673533377,42.62038084623485,45.204659331921434,19.02424423676439,20.466720197384916,-15.759791359193969,-9.4451496356603,21.571242603744523,17.3900146484375,-1.3106466886125645,-19.578013610839832,-45.9012864785613,6.7452592568816385,-32.73965004470057,-6.416377176979097,60.120025634765625,2.316982230765346,-33.207868103513746,13.161636433860725,8,29.465011596679688,14.495025634765625,-33.72748565673828,-17.29998779296875,-3.41998291015625,3,-0.02915167145729458,1.3107334076685853,344.7900085449219,2.8504802975334838,363.510009765625,1.2704332135013778,358.8599853515625,-0.02915167145729458
2775,2018-08-17,324.20001220703125,334.6600036621094,321.57000732421875,333.2900085449219,859900.0,-0.03166062118404922,1.213019644262147,0.6383415092034795,42.850719383262735,45.10783113283572,29.657881240443714,28.65626313304898,-4.126589289330468,0.7193104670452044,19.202749891135085,13.22998046875,-3.4293666687837003,-27.714990234375023,-55.68718021541713,0.2571997466670837,-41.701085224896076,-13.72889524385397,69.49380065917967,5.220334712015371,-32.12916898059291,13.986094990521046,8,34.04499816894531,30.824996948242188,-20.182518005371094,-10.625015258789062,-4.58001708984375,4,-0.005983967823441572,-1.0926579814728106,334.79998779296875,1.3107334076685853,344.7900085449219,2.8504802975334838,363.510009765625,-0.005983967823441572
2776,2018-08-20,319.75,325.2099914550781,315.25,323.8299865722656,863400.0,-0.013726132139037395,1.9122797624624666,0.44884358811660474,41.56837640358185,45.66789231180467,33.075990294243695,31.280907275836626,1.3278552491871096,4.878987956277683,17.751842646817746,9.959991455078125,-4.188385607702742,-29.988002014160145,-60.859607805310134,0.8836037769898439,-45.42380490973511,-14.552199118585179,71.05886064453125,8.93566582393849,-30.27339277758195,15.435802895574982,8,35.33500671386719,35.33500671386719,-11.962501525878906,-7.7550048828125,11.0,0,-0.01460520227594797,1.213019644262147,324.20001220703125,-1.0926579814728106,334.79998779296875,1.3107334076685853,344.7900085449219,-0.01460520227594797
2777,2018-08-21,328.45001220703125,335.6600036621094,315.1499938964844,319.0,1182900.0,0.0272087950180806,-1.3918344686212125,-2.3161870853373028,43.80646046394544,47.098864785154376,23.91725483763912,21.763178299616527,-6.533805888716074,-4.30593821791058,16.716049041893978,20.510009765625,-4.423918641245791,-20.06049041748048,-52.307624908623495,12.186644073662535,-36.18405766305199,-3.9369231719089726,57.82531679882811,31.412421967180265,-9.307982978005583,16.123567245571504,8,26.584991455078125,26.584991455078125,-11.292510986328125,-14.620010375976562,11.629974365234375,1,-0.038483830655089646,1.9122797624624666,319.75,1.213019644262147,324.20001220703125,-1.0926579814728106,334.79998779296875,-0.038483830655089646
2778,2018-08-22,344.92999267578125,345.9800109863281,328.0,332.9200134277344,1663900.0,0.050175003368129634,1.5485458206537372,1.2708956332470016,51.856712011870655,46.790264575399625,8.398891216108325,3.9034283948064967,-22.076582921505405,-21.03318717798055,15.816549248705018,17.980010986328125,-3.868517745769566,-2.57751007080077,-33.90110251864536,28.74608237704382,-18.239306294723065,13.084286153121525,35.65530952132809,83.06832275929935,37.281263316289866,15.661796223922286,8,5.1300048828125,10.105010986328125,-19.732498168945312,-23.05999755859375,-4.459991455078125,2,-0.06334620522273238,-1.3918344686212125,328.45001220703125,1.9122797624624666,319.75,1.213019644262147,324.20001220703125,-0.06334620522273238
2779,2018-08-23,348.3299865722656,355.0,341.8599853515625,342.5,653900.0,0.00985705496384659,-2.6961984024448347,0.48542853004627196,51.471456962076154,46.53361539228035,-0.7310141135362187,-0.747791776202746,-24.15364905910417,-24.594051058859634,15.00266223988264,13.1400146484375,-2.4404810960709256,1.5924850463867415,-28.795164891985053,31.980134984758536,-13.601339922799127,16.78631001557261,27.020490960793722,83.26220224306078,35.32889680514475,15.193824969185885,8,-4.7799835205078125,6.70501708984375,-14.052482604980469,-18.999984741210938,-15.839996337890625,3,-0.08224957655358378,1.5485458206537372,344.92999267578125,-1.3918344686212125,328.45001220703125,1.9122797624624666,319.75,-0.08224957655358378
2780,2018-08-24,367.5400085449219,373.1199951171875,349.1700134277344,350.07000732421875,1453200.0,0.05514891830500179,-1.485728629368791,2.9965765794060837,55.736521042169755,46.906328098695,-23.127154333198348,-19.95965459522654,-42.24157613000665,-44.05621685791266,14.848765959806103,24.790008544921875,0.3218451204822941,20.154006958007812,-11.466037089046665,51.77405100506229,4.343984934480545,35.96402898153508,-52.3900146484375,90.37435491674128,43.24181851432479,15.810022023527242,8,-23.405014038085938,-12.5050048828125,-33.26250457763672,-38.21000671386719,-13.6400146484375,4,-0.09838385705345543,-2.6961984024448347,348.3299865722656,1.5485458206537372,344.92999267578125,-1.3918344686212125,328.45001220703125,-0.09838385705345543
2781,2018-08-27,374.8500061035156,377.5700073242188,368.7699890136719,370.9800109863281,658400.0,0.019888984569418122,-1.1230342207562864,0.22152231521319504,57.97429349519463,47.863449304694875,-31.21279664640565,-26.120064614628518,-48.28336029965476,-51.522206102276414,15.477617966983054,10.029998779296932,-2.31874395384159,25.884004211425804,-7.946583464841751,59.71459188769336,8.968710373292026,42.79929804955958,-58.54061218261717,95.64242128231483,49.02161218504496,16.915293838133778,8,-28.490005493164062,-19.81500244140625,-38.652503967285156,-43.600006103515625,-20.75,0,-0.14733896248377343,-1.485728629368791,367.5400085449219,-2.6961984024448347,348.3299865722656,1.5485458206537372,344.92999267578125,-0.14733896248377343
2782,2018-08-28,378.17999267578125,381.8999938964844,372.2799987792969,374.95001220703125,578500.0,0.008883517455101853,-1.2450377819401615,0.8346213292117465,59.792254598619564,49.74190835632841,-36.0321761369845,-28.113631614944893,-49.9824118753246,-54.83999404115917,16.266140040656857,9.6199951171875,-4.0860077581129985,27.45049133300779,-8.651701875408207,63.55268454142379,9.399394728799791,45.50158793721579,-59.42017421874999,93.09832719490203,44.29045475242247,18.051096604208002,8,-29.654998779296875,-23.144989013671875,-41.98249053955078,-46.92999267578125,-38.720001220703125,1,-0.12541645141033042,-1.1230342207562864,374.8500061035156,-1.485728629368791,367.5400085449219,-2.6961984024448347,348.3299865722656,-0.12541645141033042
2783,2018-08-29,377.4400024414063,381.010009765625,374.0,379.3999938964844,638000.0,-0.0019567143918407526,1.7065553585210234,-0.6068121693121518,47.38937353126614,50.27179643244299,-33.71971939458291,-26.254579558203602,-47.60838158299862,-54.094060144877574,17.097274827003055,7.010009765625,-4.764627971649418,25.145501708984455,-12.786300536916372,63.07730395488528,6.1796005860340415,44.11140283193487,-54.89177345800789,88.86116257923798,42.4208835068446,18.9659011229504,8,-28.915008544921932,-22.404998779296932,-40.324996948242244,-46.19000244140631,-41.79998779296881,2,-0.0989826611580219,-1.2450377819401615,378.17999267578125,-1.1230342207562864,374.8500061035156,-1.485728629368791,367.5400085449219,-0.0989826611580219
2784,2018-08-30,340.1499938964844,375.4100036621094,339.3299865722656,375.4100036621094,1831500.0,-0.09879718181358066,1.0465120304656397,17.989879330479308,39.83329035898421,49.936526540856484,4.927136872386825,11.704850856963333,-9.123286074284579,-17.09727723594949,17.593321581811033,38.11001586914068,-6.354207357301277,-12.188507080078125,-50.05868733079001,25.681673170633758,-31.123597205434066,6.746583045277816,-14.0406590183008,1.9262560092448817,-40.92118390327866,18.935090125355927,8,8.375,14.885009765625,-0.16999053955078125,-8.899993896484375,-0.649993896484375,3,0.0009407829779828347,1.7065553585210234,377.4400024414063,-1.2450377819401615,378.17999267578125,-1.1230342207562864,374.8500061035156,0.0009407829779828347
2785,2018-08-31,342.4100036621094,343.3699951171875,336.54998779296875,338.44000244140625,883300.0,0.0066441564197492475,1.3157982000279789,-0.11259217586982863,44.40971327007189,50.25223063713315,6.170784343871219,9.833219938902687,-9.843619288073114,-19.334896529859122,18.066890715591494,6.82000732421875,-5.492458842996882,-9.854997253417991,-47.79993237241257,28.089937865576587,-28.827464812915252,9.11747030607927,-12.953229242827774,12.92175320939228,-29.333501295137253,18.97246755949728,8,6.114990234375,12.625,0.35250091552734375,-11.160003662109375,-2.350006103515625,4,-0.028971155403285098,1.0465120304656397,340.1499938964844,1.7065553585210234,377.4400024414063,-1.2450377819401615,378.17999267578125,-0.028971155403285098
2786,2018-09-04,342.2699890136719,345.6000061035156,336.9700012207031,340.0,708100.0,-0.0004089093395053256,-1.072033323930143,0.5717854699474975,42.55363310397009,50.11302759713589,10.997728123207537,9.993357040717626,-8.246320304915685,-19.152320689858982,18.221422291721733,8.6300048828125,-3.753159769580236,-9.682511901855491,-47.85954551714934,28.49452171343836,-28.77102870950239,9.406004905791406,-9.66662142575808,12.613010917014405,-28.013167201341474,19.088516807646915,9,12.680007934570312,12.7650146484375,1.9550094604492188,-11.019989013671875,-23.199981689453125,1,0.03397903776584954,1.3157982000279789,342.4100036621094,1.0465120304656397,340.1499938964844,1.7065553585210234,377.4400024414063,0.03397903776584954
2787,2018-09-05,328.0,340.67999267578125,323.010009765625,339.9100036621094,1269200.0,-0.04169220051922773,1.627510329476844,-5.246723041555194,43.92414890597686,49.23163169648103,28.15831782501283,23.96241567365462,7.428676668078822,-4.958563424425222,18.3433274534309,19.259979248046875,-1.4376344280563558,-22.981500244140648,-62.60440700433958,16.641406516058282,-42.79295362424011,-3.1700468640411827,53.899993896484375,8.603431438577585,-34.03011278939002,19.81145338009948,9,24.455001831054688,27.035003662109375,18.30750274658203,3.25,-23.1400146484375,2,0.0795731893399867,-1.072033323930143,342.2699890136719,1.3157982000279789,342.4100036621094,1.0465120304656397,340.1499938964844,0.0795731893399867
2788,2018-09-06,320.760009765625,331.70001220703125,320.30999755859375,328.9700012207031,992900.0,-0.022073140958460358,-1.5005477075007454,0.6893357624395606,44.8161350615963,48.492151485316604,35.32393096148587,30.923659872880194,15.693554967576347,2.2723348405221486,18.209645133825127,11.3900146484375,1.5227650402059112,-29.037991333007824,-70.83898060959552,12.762997943579876,-49.9384859713017,-8.137496694713946,59.96218444824217,0.8167189785529574,-44.97852287970018,20.90049463829386,9,30.344985961914062,34.274993896484375,25.317489624023438,10.489990234375,-17.339996337890625,3,0.05829898092071062,1.627510329476844,328.0,-1.072033323930143,342.2699890136719,1.3157982000279789,342.4100036621094,0.05829898092071062
2789,2018-09-07,326.5,332.5,317.7699890136719,320.0,554500.0,0.01789496838639315,-1.6879528203643168,-0.7917182417990893,50.88081642002809,47.952628749523086,29.236209907866396,21.738888851367392,11.485375932351417,-3.6791371746290906,16.216918388244256,14.730010986328125,3.857690118575249,-20.40350036621095,-60.08223551780446,19.275234785382565,-40.242867942007706,-0.5641327904141917,51.80570634765621,31.369046444150563,-18.75070070010557,19.839367575796746,9,23.334991455078125,28.535003662109375,20.352500915527344,4.75,-31.75,4,0.02799391929077344,-1.5005477075007454,320.760009765625,1.627510329476844,328.0,-1.072033323930143,342.2699890136719,0.02799391929077344
2790,2018-09-10,319.42999267578125,329.25,318.3599853515625,327.7200012207031,426200.0,-0.021653927486121716,-1.0882052602473586,-1.2753859299879808,49.87985908476591,47.05324714836433,32.14446854362734,25.972611616656536,19.6674993752319,3.0154180109606727,14.116502213186276,10.8900146484375,3.419658885396018,-24.82750701904297,-64.41924509886763,14.764231060781697,-44.62337605895527,-5.0316379791306645,55.243570631835894,5.964795697934281,-47.32526580067446,19.795869039912326,9,30.404998779296875,35.605010986328125,24.682510375976562,11.82000732421875,-10.829986572265625,0,0.06283069149549037,-1.6879528203643168,326.5,-1.5005477075007454,320.760009765625,1.627510329476844,328.0,0.06283069149549037
2791,2018-09-11,318.7300109863281,326.45001220703125,315.9700012207031,317.30999755859375,568100.0,-0.002191346165053454,-4.112192870806631,-0.17129215489219465,46.11758900820766,45.53383986054079,26.872605009903907,24.78262494118536,21.425725830828696,3.57316958130707,12.662233775766914,10.480010986328125,2.722698753327677,-23.520989990234398,-64.0531125082968,17.01113252782801,-43.78705124926557,-3.254928731203222,52.5293378636523,11.169610360418773,-43.03355563839199,20.266061259031197,9,29.759994506835938,36.30499267578125,23.779983520507812,12.519989013671875,-5.360015869140625,1,0.06692180164101513,-1.0882052602473586,319.42999267578125,-1.6879528203643168,326.5,-1.5005477075007454,320.760009765625,0.06692180164101513
2792,2018-09-12,316.8999938964844,321.4200134277344,310.7900085449219,318.0,696300.0,-0.00574159014452591,1.6775719792911803,-0.7746448604156368,37.32018497744383,44.41504113233831,21.340049063179038,24.18149340073819,24.418669298482087,5.336850289071435,11.369859186882472,10.6300048828125,-0.5676205464378086,-23.02050628662107,-63.765295986347724,17.72428341310558,-43.3929011364844,-2.6481114367577447,49.936207143153865,28.143656178792874,-21.482599446640812,20.372394849863312,9,26.20001220703125,35.95501708984375,26.76000213623047,14.350006103515625,-18.139984130859375,2,0.006847628493307001,-4.112192870806631,318.7300109863281,-1.0882052602473586,319.42999267578125,-1.6879528203643168,326.5,0.006847628493307001
2793,2018-09-13,320.6700134277344,332.8299865722656,319.6000061035156,320.30999755859375,532100.0,0.011896559179112698,-13.865156788451317,-0.3272853377722292,37.52932053411528,44.15904448513065,9.689275805427599,19.512214710266562,21.82359015022155,1.426419497982522,10.91509521546408,15.92999267578125,-5.229353659138383,-18.04448699951172,-59.60214608678416,23.513172087760722,-38.82331654314794,2.7343425441245017,40.56156836243224,44.82765305189932,-0.5214143561428841,20.778829543636213,9,7.524993896484375,32.18499755859375,22.98998260498047,10.579986572265625,-18.800018310546875,3,-0.04930310728831144,1.6775719792911803,316.8999938964844,-4.112192870806631,318.7300109863281,-1.0882052602473586,319.42999267578125,-0.04930310728831144
2794,2018-09-14,325.0400085449219,329.5199890136719,318.25,321.6099853515625,745400.0,0.01362770117004497,-1.220688825749034,9.527422225989659,27.878408765273875,42.322232873486435,3.297270521409928,15.15029961179556,18.47690732057356,-3.0330165331426997,10.89144398294545,11.269989013671875,-10.919684873574795,-13.186492919921875,-55.16478517022421,28.791799330380456,-34.17563904507307,7.802653205229319,31.147415920720277,64.65523687147434,23.968776638222963,20.989146125151173,9,3.154998779296875,27.81500244140625,19.092483520507812,6.209991455078125,-11.480010986328125,4,-0.06651487370423059,-13.865156788451317,320.6700134277344,1.6775719792911803,316.8999938964844,-4.112192870806631,318.7300109863281,-0.06651487370423059
2795,2018-09-17,322.260009765625,328.69000244140625,317.1099853515625,323.92999267578125,530900.0,-0.008552789521947934,1.0697076967551558,-0.4868721918234797,21.271715809426,39.95757539631487,3.2613752354923236,18.73822475982263,21.99660221449051,-0.47705071487058603,11.642077245695424,11.58001708984375,-14.612595426634527,-15.869491577148438,-57.992967022318055,26.25398386802118,-36.93122929973322,5.192246145436343,29.387673107945147,52.04179970811652,17.5506598352177,21.061737722584805,9,3.4749908447265625,25.6199951171875,32.34999084472656,15.699996948242188,-15.4000244140625,0,-0.08536588137520573,-1.220688825749034,325.0400085449219,-13.865156788451317,320.6700134277344,1.6775719792911803,316.8999938964844,-0.08536588137520573
2796,2018-09-18,315.0799865722656,331.989990234375,314.5,323.1499938964844,827900.0,-0.022280217761370125,-2.7898217214198806,4.832389167062607,16.921795615491448,36.95731391959426,6.9050295827696,26.931221273286894,29.949367501638676,6.302066811680334,12.034453844956328,17.489990234375,-14.417227028196862,-22.816014099121105,-65.41752811293884,19.78549991469663,-44.11677110603,-1.5152570922122095,32.481928868439695,19.464529510970554,-7.298702076876932,21.300757006908874,9,6.730010986328125,31.2650146484375,41.15001678466797,23.2750244140625,-23.67999267578125,1,-0.020566144296390476,1.0697076967551558,322.260009765625,-1.220688825749034,325.0400085449219,-13.865156788451317,320.6700134277344,-0.020566144296390476
2797,2018-09-19,315.80999755859375,319.5,310.6499938964844,315.5,799500.0,0.0023169068726638375,1.3016913638059258,-0.03841354117033104,17.689017198246688,33.943189712555416,4.76512744784236,26.567845864256697,30.068738943315395,5.223697291623694,12.60522497267377,8.850006103515625,-15.492479608899714,-21.454002380371094,-65.00989283751306,22.101888076770877,-43.23194760894205,0.32394284819986296,28.074727192533203,23.264226176880932,4.176024795801993,21.777945228570985,9,5.92999267578125,30.464996337890625,40.420005798339844,22.545013427734375,-18.220001220703125,2,-0.007726172256321773,-2.7898217214198806,315.0799865722656,1.0697076967551558,322.260009765625,-1.220688825749034,325.0400085449219,-0.007726172256321773
2798,2018-09-20,323.0799865722656,325.2799987792969,316.69000244140625,318.8800048828125,520600.0,0.02302013574577555,-1.0023332823520625,13.548434731246308,36.9395579506769,32.39416099373862,-2.392792484770723,18.52685950427457,23.9084110014889,-2.3310030286565393,12.516335704533315,9.470001220703125,-16.259637337457946,-13.091513061523415,-56.93296597973466,30.74993985668783,-35.012239520629066,8.829213397582237,16.816570476304207,58.247398354567416,35.46037669949489,21.92072645910563,9,-1.339996337890625,23.19500732421875,33.15001678466797,15.2750244140625,-27.709991455078125,3,-0.07527540490720186,1.3016913638059258,315.80999755859375,-2.7898217214198806,315.0799865722656,1.0697076967551558,322.260009765625,-0.07527540490720186
2799,2018-09-21,319.67999267578125,330.1099853515625,319.29998779296875,324.4200134277344,643800.0,-0.01052369084373439,-2.9308863920099877,-1.128581289736603,32.90720116397283,30.5083101136505,-0.06923424702677039,20.733429540572274,27.923993018391684,0.7640132920128053,11.99096726903995,10.80999755859375,-16.426019752956734,-15.059007263183616,-59.09953073395576,28.981516207588527,-37.07926899856972,6.961254472202484,16.70697679453832,42.31490313455909,17.524863781734616,22.020261735386075,9,2.05999755859375,26.595001220703125,36.90501403808594,18.675018310546875,-32.339996337890625,4,-0.055711955601352336,-1.0023332823520625,323.0799865722656,1.3016913638059258,315.80999755859375,-2.7898217214198806,315.0799865722656,-0.055711955601352336
2800,2018-09-24,331.3800048828125,334.1499938964844,313.3399963378906,317.0,1042500.0,0.03659913812278326,1.0893589771087329,-3.0337430225146633,43.023714557291896,30.164546285770967,-11.058827781686944,6.519772962994352,16.67776485176205,-11.076881826081205,10.667431200970345,20.80999755859375,-15.944898210878478,-1.550994873046875,-42.80233233137801,39.70034258528426,-22.176663602212443,19.074673856118693,-20.730010986328125,88.21281270777925,59.32616051605723,20.625668729165575,9,-8.980010986328125,14.894989013671875,25.400001525878906,6.975006103515625,-20.970001220703125,0,-0.05377514352599677,-2.9308863920099877,319.67999267578125,-1.0023332823520625,323.0799865722656,1.3016913638059258,315.80999755859375,-0.05377514352599677
2801,2018-09-25,319.6199951171875,333.8900146484375,318.0199890136719,333.260009765625,800300.0,-0.03548798838899092,1.1302012927962248,-0.9485403349716895,44.45326942717154,30.957111224629603,0.9395010727341173,14.682727427252132,28.262317693114596,0.5149035483323701,9.09717434043691,15.870025634765625,-17.212625061060976,-10.54950408935548,-47.113530257215416,26.014522078504456,-28.831517173285476,7.732508994574516,-8.500001220703098,38.170217960438826,6.440366279669881,18.282013083929982,9,2.779998779296875,26.654998779296875,37.0150146484375,18.735015869140625,4.8800048828125,1,-0.03992243902308612,1.0893589771087329,331.3800048828125,-2.9308863920099877,319.67999267578125,-1.0023332823520625,323.0799865722656,-0.03992243902308612
2802,2018-09-26,330.75,337.5,320.0,320.7300109863281,949700.0,0.03482261764859773,-2.0487775701332085,-0.7346025112091571,56.288545561564554,33.04146956101286,-8.961691741925904,-0.19268313555085115,16.54903277283563,-10.710413583267325,7.209009899131857,17.8800048828125,-17.55831493681376,2.952000427246105,-25.823930060682642,31.727930915174852,-11.43596481671824,17.33996567121045,-19.1694061035156,72.06126251302618,34.91658906906092,14.387965243964365,9,-6.6750030517578125,15.524993896484375,24.335006713867188,7.605010986328125,10.899993896484375,2,-0.11897205171130953,1.1302012927962248,319.6199951171875,1.0893589771087329,331.3800048828125,-2.9308863920099877,319.67999267578125,-0.11897205171130953
2803,2018-09-27,340.0799865722656,346.1000061035156,325.0899963378906,333.30999755859375,1018500.0,0.028208576182209066,1.2339158326127129,0.6756483469627058,58.17873909030324,36.408172930460566,-17.040854885346846,-13.138727052071317,6.4242827146059085,-20.23155972692598,5.425502645813664,21.010009765625,-16.99383806688826,14.149987792968773,-3.9141526074389503,32.214128193376496,5.117917592764911,23.182057993172634,-27.462616431640583,81.62387748258001,41.94141545137631,9.032070200203867,9,-11.704986572265625,6.19500732421875,14.95501708984375,-1.7249755859375,14.310028076171875,3,-0.12494116652567566,-2.0487775701332085,330.75,1.1302012927962248,319.6199951171875,1.0893589771087329,331.3800048828125,-0.12494116652567566
2804,2018-09-28,340.4700012207031,344.6499938964844,336.5299987792969,337.739990234375,487300.0,0.0011468321096119727,-2.153399899262244,0.40325190791519977,63.78045109535797,41.13136574000856,-16.776139740710562,-14.233286315625378,5.058079487105033,-20.71867963529064,5.667666407445552,8.1199951171875,-15.02684249202332,14.524002075195312,-3.5936592096608706,32.641663360051496,5.4651714327671925,23.582832717623432,-25.843672922304677,82.81439803256698,37.26132733786886,9.058830642428092,9,-12.095001220703125,5.80499267578125,12.077499389648438,-2.114990234375,17.149993896484375,4,-0.13246396434874275,1.2339158326127129,340.0799865722656,-2.0487775701332085,330.75,1.1302012927962248,319.6199951171875,-0.13246396434874275
2805,2018-10-01,332.489990234375,353.1099853515625,331.739990234375,343.8399963378906,875200.0,-0.023438220570731638,-2.3260676991181968,-4.157494662239959,58.22767578701657,45.72090798128914,-8.037645414502322,-7.414719674009461,11.986119988188989,-12.753350118177138,6.258114805066464,21.3699951171875,-13.422786299398297,7.0399917602538835,-9.6681901678906,23.748173688398367,-1.31409920381833,15.394082724326097,-15.975241267669503,41.23682738911612,-8.307556111266805,8.354090964072235,10,-0.6100006103515625,13.785003662109375,16.802513122558594,5.865020751953125,3.70001220703125,0,-0.13579354333241056,-2.153399899262244,340.4700012207031,1.2339158326127129,340.0799865722656,-2.0487775701332085,330.75,-0.13579354333241056
2806,2018-10-02,353.8999938964844,354.489990234375,332.82000732421875,334.5899963378906,1053700.0,0.06439292697809429,1.115177475663374,-1.7013204559081732,67.92634386662172,51.302833166664136,-26.107409819839575,-29.41698274472151,-9.920898291954416,-33.91509143788619,6.798907266415941,22.0,-10.56724154493503,27.868495178222645,8.156072229138147,47.58091812730714,18.012283703680396,37.724706652764894,-34.45762601899031,98.28936936809394,44.13615806899687,9.856211474542237,10,-19.985000610351562,-7.625,-4.314994812011719,-15.54498291015625,-4.339996337890625,1,-0.1228877959435507,-2.3260676991181968,332.489990234375,-2.153399899262244,340.4700012207031,1.2339158326127129,340.0799865722656,-0.1228877959435507
2807,2018-10-03,354.1000061035156,362.3299865722656,350.260009765625,356.55999755859375,716700.0,0.0005651658956788985,-1.380669762570463,-0.12739470564994074,66.77706040228163,54.618111216842436,-22.690997004493624,-29.05084304616628,-10.294119838875417,-33.74148823765711,7.313873658045655,12.069976806640625,-6.657013465443583,26.763507080078114,3.3871412304395676,50.13987292971666,15.07532415525884,38.45169000489739,-31.152875990333484,77.90015406300193,21.63508955557422,11.688182924819285,10,-16.2650146484375,-7.82501220703125,-3.4025039672851562,-15.7449951171875,-22.6300048828125,2,-0.08359222138748712,1.115177475663374,353.8999938964844,-2.3260676991181968,332.489990234375,-2.153399899262244,340.4700012207031,-0.08359222138748712
2808,2018-10-04,339.4599914550781,352.0,332.1600036621094,351.75,595700.0,-0.04134429369130743,2.102421123208376,4.9959557865747,56.5604966780573,57.24625516285182,-6.127503768516874,-13.637229130313813,3.612463659847549,-18.642658404026918,7.225805910530417,21.94000244140625,-1.6238729342192073,11.188493347167991,-12.573055307037407,34.95004200137339,-0.6922809799347078,23.06926767427069,-11.78691856680598,25.237012569173352,-28.728855965809835,11.88077432710271,10,-1.625,6.3700103759765625,12.32000732421875,-1.10498046875,-13.769989013671875,3,0.00645143020247807,-1.380669762570463,354.1000061035156,1.115177475663374,353.8999938964844,-2.3260676991181968,332.489990234375,0.00645143020247807
2809,2018-10-05,335.6400146484375,349.95001220703125,330.2900085449219,340.6199951171875,635300.0,-0.0112530987533066,-1.507654699670301,0.4052056148331715,56.030285391732804,58.69142970001192,0.2173401058229274,-9.589030834437153,6.680118202620292,-14.256398848497213,6.96240135068312,19.660003662109375,3.4943548525662322,6.9115158081054915,-17.057249000735624,30.880280616946607,-5.072866596315066,18.89589821252605,26.689971923828125,16.697908153837655,-35.9617872972467,11.984382404420561,10,4.53497314453125,7.389984130859375,16.139984130859375,2.714996337890625,-13.6400146484375,4,0.05586342266025546,2.102421123208376,339.4599914550781,-1.380669762570463,354.1000061035156,1.115177475663374,353.8999938964844,0.05586342266025546
2810,2018-10-08,339.5,351.4100036621094,327.510009765625,348.94000244140625,1110100.0,0.01150037296835893,2.324059218512576,1.8955902539464653,61.345478354841475,60.568341803086355,-2.6481788781873092,-12.509706760278732,2.392452174196933,-17.75151448693873,6.621242838687208,23.899993896484375,5.651843460495172,9.76800079345702,-14.2421101089069,33.77811169582094,-2.2370546577249684,21.773056244639008,22.18918701171873,34.434228089687736,-21.498102422542814,12.005055451181972,10,1.6649932861328125,-3.010009765625,12.279998779296875,-1.144989013671875,-11.55999755859375,0,0.05337259239230496,-1.507654699670301,335.6400146484375,2.102421123208376,339.4599914550781,-1.380669762570463,354.1000061035156,0.05337259239230496
2811,2018-10-09,340.05999755859375,341.5,333.8699951171875,337.4700012207031,495600.0,0.0016494773449005073,1.7897635027700136,-0.27436394788736945,61.2843170056025,61.123427519090576,-0.004302485216783225,-12.005299274310232,1.767396813173491,-17.839408070050126,6.135964376584243,7.6300048828125,8.63356424116921,9.261499023437523,-14.585297782915916,33.10829582979096,-2.661899379739225,21.18489742661427,20.262022363281233,36.04249325799466,-23.02980322217065,11.923398403176726,10,3.649993896484375,-3.57000732421875,11.720001220703125,-1.704986572265625,-3.20001220703125,1,-0.0113803303680865,2.324059218512576,339.5,-1.507654699670301,335.6400146484375,2.102421123208376,339.4599914550781,-0.0113803303680865
2812,2018-10-10,319.07000732421875,338.7099914550781,314.5299987792969,336.3900146484375,835200.0,-0.061724373301974,1.2021890425579222,-6.68727097055462,48.34530873827194,60.03082414664266,21.40568155287349,9.650378414384704,22.458043148879426,3.560989116350015,5.794262563962265,25.529998779296875,9.637796686468505,-11.836991882324241,-35.43598734317828,11.7620035785298,-23.636489612751234,-0.03749415189724914,39.939532191406215,12.116382164443072,-45.11624765079252,11.799497730427015,10,19.3599853515625,17.41998291015625,35.92249298095703,19.285003662109375,21.699981689453125,2,0.09555893545140703,1.7897635027700136,340.05999755859375,2.324059218512576,339.5,-1.507654699670301,335.6400146484375,0.09555893545140703
2813,2018-10-11,304.8599853515625,320.75,298.07000732421875,314.7200012207031,945000.0,-0.044535749667680036,1.069341129790122,0.5692847401601996,44.385511947357536,57.87583090797594,33.63101543657086,23.837377132320285,36.093298863969835,18.179117112904578,6.462906279952558,22.67999267578125,11.095226235434495,-25.256512451171886,-51.23823878518658,0.7252138828428087,-38.24737561817926,-12.26564928416451,51.48078171988277,12.729618473033936,-44.47368024981897,12.990863167007355,10,25.340011596679688,25.340011596679688,48.88501739501953,33.495025634765625,39.75,3,0.08728602357719772,1.2021890425579222,319.07000732421875,1.7897635027700136,340.05999755859375,2.324059218512576,339.5,0.08728602357719772
2814,2018-10-12,303.4200134277344,314.2099914550781,295.3999938964844,311.94000244140625,1350700.0,-0.004723387761655706,1.8805581973552923,0.8640948581368213,38.51462735184295,55.68549219295664,32.70168832815892,24.8485852528633,37.15139683989804,19.956541469941385,7.134998773499534,18.80999755859375,10.571510724387053,-25.615484619140602,-54.159258264141044,2.92828902585984,-39.88737144164082,-11.343597796640381,48.25909286393278,14.318904004498359,-37.35242386198258,14.271886822500225,10,25.444976806640625,25.444976806640625,49.649986267089844,34.93499755859375,31.970001220703125,4,0.07339657250056741,1.069341129790122,304.8599853515625,1.2021890425579222,319.07000732421875,1.7897635027700136,340.05999755859375,0.07339657250056741
2815,2018-10-15,294.75,303.2799987792969,291.510009765625,303.2799987792969,1291400.0,-0.02857429650005372,1.7596695657773755,1.0011748566352536,39.517831031974126,52.52899076688469,39.621974884723556,33.04624288280115,45.18229926479239,28.75686702731764,7.840270878956145,11.910003662109375,8.790481699071108,-32.90999755859377,-65.23009532752667,-0.5898997896608762,-49.07004644306022,-16.749948674127324,51.3011950521489,6.481277990222652,-44.96054769316612,16.160048884466445,10,32.16999816894531,32.16999816894531,57.68499755859375,45.15501403808594,19.040008544921875,0,0.09245122985581,1.8805581973552923,303.4200134277344,1.069341129790122,304.8599853515625,1.2021890425579222,319.07000732421875,0.09245122985581
2816,2018-10-16,308.6000061035156,309.29998779296875,296.010009765625,297.20001220703125,1242200.0,0.0469889944139632,1.0765659980592663,-1.336459030234946,40.873509360358135,49.65081842889319,20.86453547007028,19.695689910789838,30.69135991271969,14.957126483092793,8.631772916152197,14.54998779296875,6.656154920188442,-18.735992431640625,-51.71037965160053,14.238394788319283,-35.22318604162058,-2.248798821660671,30.906246714250415,36.20763340615744,-12.104406304942486,16.487193609979954,10,13.154998779296875,18.319992065429688,43.834991455078125,31.305007934570312,10.399993896484375,1,0.0626701100304039,1.7596695657773755,294.75,1.8805581973552923,303.4200134277344,1.069341129790122,304.8599853515625,0.0626701100304039
2817,2018-10-17,313.3699951171875,319.0299987792969,304.69000244140625,307.9100036621094,536900.0,0.015456866232439026,-1.4100846542664365,0.4789468752927949,38.56495012379229,47.65131325619708,10.850448367772685,15.529747600874998,25.358111610579044,10.26932272035981,8.964753512515712,14.339996337890625,5.54141292039111,-13.84400329589846,-47.015412614576576,19.327406022779655,-30.429707955237518,2.7417013634405976,20.376708534321608,74.76057678659397,29.39563416492517,16.585704659339058,10,8.090011596679688,13.550003051757812,38.39250946044922,26.7650146484375,-3.54998779296875,2,0.07495928327659684,1.0765659980592663,308.6000061035156,1.7596695657773755,294.75,1.8805581973552923,303.4200134277344,0.07495928327659684
2818,2018-10-18,298.760009765625,317.25,297.0,313.17999267578125,499100.0,-0.046622157766250005,-1.2575247763915776,-2.6410266442349073,34.0813685741806,45.2125447209135,21.32226682969207,29.749599529198576,39.319847234155304,25.148653519820186,9.85868211510675,20.25,0.7677664147092287,-27.237989807128884,-62.74808543416418,8.272105819906415,-44.99303762064653,-9.482941993611234,29.918290619577988,26.34448726123479,-13.693320612606911,17.755047813517635,10,22.699996948242188,28.159988403320312,49.217498779296875,44.22999572753906,23.41998291015625,3,0.14061446604250483,-1.4100846542664365,313.3699951171875,1.0765659980592663,308.6000061035156,1.7596695657773755,294.75,0.14061446604250483
2819,2018-10-19,301.8699951171875,312.1400146484375,298.7799987792969,300.9200134277344,418400.0,0.010409644028336551,-4.1089819520705815,-0.06587952949542236,37.86268971880947,42.60334598357661,14.436382568691045,26.60075569136086,34.29615691553067,22.25602231824962,10.765461101421781,13.3800048828125,-4.173376821625311,-23.23750457763674,-60.27511368983073,13.80010453455725,-41.75630913373374,-4.718700021539746,22.348110393666104,37.64531063735411,-2.1482629834625513,18.518804556096985,10,14.635009765625,25.050003051757812,38.65501403808594,41.12001037597656,29.850006103515625,4,0.14158409555670848,-1.2575247763915776,298.760009765625,-1.4100846542664365,313.3699951171875,1.0765659980592663,308.6000061035156,0.14158409555670848
2820,2018-10-22,313.55999755859375,318.1400146484375,301.95001220703125,305.989990234375,580900.0,0.03872528780764761,-1.069014738172217,7.9685823508625395,32.67479263268349,39.424509942141164,-1.4753118800250604,14.237221584609813,21.176976751460984,11.03622166337152,11.514995039440459,16.27001953125,-6.9210595984123415,-10.656501770019531,-47.91547927598481,26.602475735945745,-29.28599052300217,7.972986982963107,6.7331364628324195,76.2380372229786,42.03264668536307,18.629488752982628,10,1.5500030517578125,13.360000610351562,26.965011596679688,30.660003662109375,32.220001220703125,0,0.06961990451528965,-4.1089819520705815,301.8699951171875,-1.2575247763915776,298.760009765625,-1.4100846542664365,313.3699951171875,0.06961990451528965
2821,2018-10-23,306.8599853515625,309.3800048828125,295.6000061035156,303.0199890136719,505600.0,-0.021367560464339075,2.1035909561105366,0.5072645472356826,30.78423403505748,37.473279419561784,0.022372888539337055,21.009436147605925,26.775380184578466,18.07916024427834,12.43062136384587,17.959991455078125,-9.744742825866865,-16.71851348876953,-54.73811786878599,21.30109089124693,-35.72831567877779,2.2912887012387273,11.280029296875,48.05797169405825,18.579120498994566,19.00980219000823,10,-0.72998046875,20.060012817382812,29.94751739501953,37.360015869140625,51.1300048828125,1,0.02258366526811839,-1.069014738172217,313.55999755859375,-4.1089819520705815,301.8699951171875,-1.2575247763915776,298.760009765625,0.02258366526811839
2822,2018-10-24,291.3999938964844,309.45001220703125,291.07000732421875,306.760009765625,490800.0,-0.05038125592480225,-1.2946338935846369,-4.0000079472935495,30.58023878403141,35.939360179192214,12.454311714863707,35.17364137520076,40.78149650760349,33.620181624871066,13.664007347184977,18.3800048828125,-14.255386253640495,-30.211004638671852,-70.66288276638619,10.240873489042485,-50.43694370252899,-9.985065574814712,26.740020751953125,1.2190117583396278,-27.606853770572844,20.22593906385717,10,13.650009155273438,35.30000305175781,42.67750549316406,56.06001281738281,60.57000732421875,2,0.09471519108308613,2.1035909561105366,306.8599853515625,-1.069014738172217,313.55999755859375,-4.1089819520705815,301.8699951171875,0.09471519108308613
2823,2018-10-25,297.5899963378906,302.20001220703125,291.0,296.1700134277344,601800.0,0.021242287477895916,1.1052625540653718,-0.09244670853557499,34.913951336895934,35.53928506642033,5.726851482271286,27.022645709562596,33.78306546991877,27.55808568466972,14.373178498391647,11.20001220703125,-19.076772725912804,-21.896502685546864,-62.72559106038784,18.932585689294115,-42.31104687296738,-1.481958498126346,16.760217285156273,24.28147671714696,-5.827397543321087,20.414544187420493,10,7.4250030517578125,29.074996948242188,36.41749572753906,49.87001037597656,71.92001342773438,3,0.04109684847215722,-1.2946338935846369,291.3999938964844,2.1035909561105366,306.8599853515625,-1.069014738172217,313.55999755859375,0.04109684847215722
2824,2018-10-26,295.3699951171875,302.8800048828125,287.2799987792969,295.7099914550781,725100.0,-0.007459932282745441,1.125338073113183,-0.23943692241564582,32.272830694213155,34.73428502889133,7.470472064727403,27.07898044183503,35.47423094059798,29.766964717617668,15.193882294212552,15.600006103515625,-20.94987900583692,-21.86150360107422,-62.79255356225815,19.06954636010971,-42.327028581666184,-1.3959786204822535,15.244184326171876,26.21513991501363,-3.208361326766852,20.465524980591965,10,7.785003662109375,29.43499755859375,38.63749694824219,52.09001159667969,59.480010986328125,4,0.09076750516909127,1.1052625540653718,297.5899963378906,-1.2946338935846369,291.3999938964844,2.1035909561105366,306.8599853515625,0.09076750516909127
2825,2018-10-29,287.3399963378906,304.5,281.29998779296875,300.9800109863281,956200.0,-0.027186237302509353,1.2437157082943502,40.11812225114442,30.02121705348719,33.52847477257234,16.02390891205772,33.25818688423129,43.21290241150825,38.15657518498256,15.616906915815868,23.20001220703125,-21.41704735125495,-27.634002685546875,-69.977636509322,14.709631138228247,-48.805819597434436,-6.462185773659314,19.07403058593752,21.456494872184038,-6.8352258432087325,21.171816911887575,10,12.824996948242188,34.47499084472656,46.66749572753906,60.12001037597656,63.220001220703125,0,0.15445119178822875,1.125338073113183,295.3699951171875,1.1052625540653718,297.5899963378906,-1.2946338935846369,291.3999938964844,0.15445119178822875
2826,2018-10-30,310.4100036621094,312.79998779296875,285.1000061035156,286.67999267578125,868600.0,0.0802881868805001,-1.0602452983722057,-1.7397350074727713,46.76913730338169,34.44005112586005,-7.557054815870515,7.128441390316539,20.257095884031855,15.584780014657952,15.71856586905638,27.699981689453125,-20.417441844271025,-2.389495849609375,-40.57932312539134,35.80033142617259,-21.48440948750033,16.70541778828158,-29.110015869140625,92.41274879092262,59.510704111665994,19.094913637890976,10,-10.69000244140625,11.404983520507812,23.927490234375,38.885009765625,36.149993896484375,1,0.11394605425052218,1.2437157082943502,287.3399963378906,1.125338073113183,295.3699951171875,1.1052625540653718,297.5899963378906,0.11394605425052218
2827,2018-10-31,324.5,329.510009765625,315.0,315.07000732421875,1042300.0,0.04539156654637977,-2.0323926145604134,0.39738678086640045,57.333838693017704,37.02365891684195,-22.241120448679,-9.79500952230029,6.166911597308797,1.937399411761703,14.903454283383462,19.100006103515625,-18.501481526045723,13.180500793457043,-20.270360760399626,46.63136234731371,-3.54492998347132,29.905931570385405,-43.20001220703125,89.60794963240926,51.917173379115674,16.725430776928345,10,-19.095001220703125,-2.6850128173828125,9.837493896484375,28.285003662109375,29.019989013671875,2,0.10320490056818188,-1.0602452983722057,310.4100036621094,1.2437157082943502,287.3399963378906,1.125338073113183,295.3699951171875,0.10320490056818188
2828,2018-11-01,341.6499938964844,343.45001220703125,320.05999755859375,330.8900146484375,845900.0,0.052850520482232266,2.2576586072863827,1.1410379220846467,62.776547093068324,39.7918652917596,-36.506400274282726,-28.219341907354703,-11.315270005713785,-14.720206885123616,15.598086213655737,23.3900146484375,-17.229691424874545,30.220994567871116,-3.6296758209336417,64.07166495667587,13.295659373468709,47.146329762273524,-58.42160522460938,97.10375285043398,54.124428365882565,16.925335194402383,11,-29.274993896484375,-19.835006713867188,-6.474998474121094,11.135009765625,13.589996337890625,3,0.030206373506757922,-2.0323926145604134,324.5,-1.0602452983722057,310.4100036621094,1.2437157082943502,287.3399963378906,0.030206373506757922
2829,2018-11-02,354.3900146484375,368.8399963378906,346.3699951171875,348.0,1361400.0,0.03728968529065213,-3.6569832896917256,0.5938686777297828,69.40396196343531,43.87288410628757,-45.832801942837136,-41.616326904039056,-24.355896035855324,-26.726851500216185,16.899478826015503,27.19000244140625,-15.60652425043213,42.02351531982424,4.509251627174081,79.5377790124744,23.26638347349916,60.78064716614932,-67.54832856445313,83.49328275192252,34.414324511427836,18.757131846325084,11,-29.320022583007812,-29.320022583007812,-17.065017700195312,-1.605010986328125,6.969970703125,4,0.042664845205040214,2.2576586072863827,341.6499938964844,-2.0323926145604134,324.5,-1.0602452983722057,310.4100036621094,0.042664845205040214
2830,2018-11-05,357.6199951171875,360.489990234375,350.739990234375,353.5899963378906,386500.0,0.009114197170465355,-1.0041087340394501,0.630671289663209,67.13267171367994,47.9115994039123,-47.109698435422104,-45.76562677353638,-28.474438129855685,-29.420768355977202,18.45319444871282,9.75,-11.647887705252572,44.347496032714844,3.359679567823889,85.3353124976058,23.853587800269395,64.84140426516029,-64.21844421289063,86.60138221977324,34.41153194295066,20.493908232445474,11,-32.55000305175781,-32.55000305175781,-20.294998168945312,-4.834991455078125,-24.1099853515625,0,-0.007745621194262919,-3.6569832896917256,354.3900146484375,2.2576586072863827,341.6499938964844,-2.0323926145604134,324.5,-0.007745621194262919
2831,2018-11-06,336.19000244140625,356.3599853515625,335.239990234375,352.760009765625,593300.0,-0.05992392195173235,-1.2869473552028499,-4.111665593881337,57.14375516842374,50.86310122440033,-23.55921819533421,-25.972029516038447,-8.436004806913843,-7.55504308695231,19.739009379045143,22.3800048828125,-8.83445572871642,23.111003112792957,-17.377847232018894,63.59985345760481,2.86657794038706,43.355428285198855,-36.75337590242191,39.35736233788244,-9.56528496114936,20.244425172405915,11,-11.120010375976562,-11.120010375976562,2.8874893188476562,16.595001220703125,-9.670013427734375,1,0.04274367177141736,-1.0041087340394501,357.6199951171875,-3.6569832896917256,354.3900146484375,2.2576586072863827,341.6499938964844,0.04274367177141736
2832,2018-11-07,349.55999755859375,349.9100036621094,329.5299987792969,340.0,549200.0,0.0397691633305417,2.972706722189173,-0.576945886114416,66.02725708405353,54.32013519630674,-31.080015364691292,-38.93699103328987,-23.178241549293716,-20.259599312642194,19.710950168563855,20.3800048828125,-5.750230057277406,34.95649871826174,-8.657567917676943,78.57056535420043,13.1494654002924,56.763532036231084,-44.5711014356969,60.475606269429306,8.337710565597625,21.807033317969353,11,-24.490005493164062,-24.490005493164062,-9.465003967285156,3.225006103515625,-39.07000732421875,2,-0.008582217704979578,-1.2869473552028499,336.19000244140625,-1.0041087340394501,357.6199951171875,-3.6569832896917256,354.3900146484375,-0.008582217704979578
2833,2018-11-08,331.4700012207031,348.42999267578125,327.5799865722656,347.510009765625,568300.0,-0.051750762284687224,1.3322187915499641,-1.677825590081146,58.5322286295573,57.237846078011636,-8.581136299954494,-19.76456263516718,-6.675131077424851,-1.6134588938620027,18.795978404456946,21.980010986328125,-1.9433580796573438,15.53600158691404,-28.448506548763135,59.520509722591214,-6.456252480924547,37.52825565475263,-21.373017080606758,9.428050721593364,-42.70303168286968,21.99225406783858,11,-6.4000091552734375,-6.4000091552734375,10.584991455078125,21.31500244140625,-20.6400146484375,3,0.0665218201097093,2.972706722189173,349.55999755859375,-1.2869473552028499,336.19000244140625,-1.0041087340394501,357.6199951171875,0.0665218201097093
2834,2018-11-09,325.69000244140625,328.92999267578125,318.44000244140625,326.92999267578125,427900.0,-0.017437471741065247,3.003820528351116,0.07730608315464832,53.619816701449366,59.85991270556299,2.181455039426851,-12.891564686939319,-1.3797480506386819,4.6752396990139005,17.616166132373362,13.029998779296875,3.265791418660058,8.642503356933616,-35.13518300492336,52.420189718790596,-13.246339823994902,30.531346537862134,-10.89357732548632,17.241384315484353,-30.525039227132282,21.888843180928497,11,1.279998779296875,-0.6200103759765625,16.142494201660156,27.095001220703125,-13.29998779296875,4,0.09073041103951285,1.3322187915499641,331.4700012207031,2.972706722189173,349.55999755859375,-1.2869473552028499,336.19000244140625,0.09073041103951285
2835,2018-11-12,322.0,328.3500061035156,318.4100036621094,325.69000244140625,596300.0,-0.011329799544799068,1.2064354423519847,2.9758318566646977,54.60071006145433,60.73008745645994,12.633571799576202,-7.436668284442021,1.699910743979899,9.003110169040951,16.19187805825041,9.94000244140625,7.684058088225129,3.590000915527355,-38.94426597620799,46.1242678072627,-17.677132530340316,24.857134361395026,46.839996337890625,9.459810461221748,-36.68885095722209,21.26713344586768,11,19.919998168945312,3.0699920654296875,19.602493286132812,30.785003662109375,-15.600006103515625,0,0.1222359793526786,3.003820528351116,325.69000244140625,1.3322187915499641,331.4700012207031,2.972706722189173,349.55999755859375,0.1222359793526786
2836,2018-11-13,327.94000244140625,330.57000732421875,321.4599914550781,323.7099914550781,396400.0,0.018447212550951164,-1.0870571373638858,-1.1463436822865838,61.78557964602206,61.2247253401271,10.55128202854479,-12.494053498643893,-4.789482179510571,3.686267149771993,15.141677499209582,9.110015869140625,13.180948452222765,8.563003540039062,-33.91153759960753,51.03754467968565,-12.674267029784232,29.800274109862357,39.89139404296873,30.253964378720237,-20.686630813776862,21.23727056982329,11,15.68499755859375,-2.8700103759765625,10.887489318847656,24.845001220703125,-41.3800048828125,1,0.01698483650287197,1.2064354423519847,322.0,3.003820528351116,325.69000244140625,1.3322187915499641,331.4700012207031,0.01698483650287197
2837,2018-11-14,336.8599853515625,341.0,329.29998779296875,339.0,614800.0,0.02720004526361497,2.811069802580568,-0.5059123144961727,62.446908592919804,61.188098840110605,3.98836085955719,-20.621256808792737,-13.706497052709096,-4.51100577852884,14.998105056646827,13.05999755859375,20.552033853693047,16.308486938476562,-26.761574228871552,59.37854810582468,-5.2265436451974665,37.84351752215059,29.98298327636718,61.45898881258927,6.850992505903029,21.535030583674047,11,6.7650146484375,-11.789993286132812,3.2400054931640625,15.925018310546875,-79.33999633789057,2,-0.03069523477862568,-1.0870571373638858,327.94000244140625,1.2064354423519847,322.0,3.003820528351116,325.69000244140625,-0.03069523477862568
2838,2018-11-15,340.7699890136719,344.6099853515625,331.54998779296875,336.9599914550781,624700.0,0.0116072072437714,1.2732826211673713,-1.780360504249615,64.23733125033854,60.61402876087762,-0.06660290246253453,-22.369503277670333,-17.33463466526723,-7.829175015755936,14.507591546943143,13.05999755859375,24.035356133528524,18.117991638183582,-24.57323701701148,60.809220293378644,-3.227622689413977,39.46360596578114,25.10432031494139,85.34351518483531,26.02272229995203,21.345614327597534,11,-1.3199920654296875,-15.699996948242188,-3.30999755859375,12.0150146484375,-58.959991455078125,3,-0.08885758651147546,2.811069802580568,336.8599853515625,-1.0870571373638858,327.94000244140625,1.2064354423519847,322.0,-0.08885758651147546
2839,2018-11-16,344.6099853515625,347.5899963378906,331.80999755859375,336.3900146484375,450400.0,0.011268587204539715,1.2256709351124502,2.1574740079778287,68.44444453180915,60.75978129622531,-6.079068138414698,-24.07783471399364,-21.027377745604554,-10.841426184026545,14.048738887975443,15.779998779296875,25.048326848467582,19.82098846435548,-22.768844889478316,62.41082181818928,-1.4739282125614181,41.11590514127238,20.315037863720704,89.78748548898209,24.61641848345323,21.29491667691689,11,-7.2249908447265625,-19.539993286132812,-14.409988403320312,1.8850250244140625,-55.509979248046875,4,-0.09802385367572952,1.2732826211673713,340.7699890136719,2.811069802580568,336.8599853515625,-1.0870571373638858,327.94000244140625,-0.09802385367572952
2840,2018-11-19,335.3900146484375,343.94000244140625,333.260009765625,341.1600036621094,519800.0,-0.026754798453442974,-1.1296099652227358,-0.7019476372924649,58.833105674394545,60.947486907999846,-0.38446463633425765,-13.848583321688238,-11.53633226856914,-1.0217441191891794,14.033029039505656,11.3499755859375,23.440098120874836,9.50951690673827,-32.98744203982909,52.00647585330563,-11.73896256654541,30.75799638002195,28.604708175782207,53.31045002032169,-8.067123739551242,21.24847947328367,11,-1.230010986328125,-10.320022583007812,-6.5250244140625,9.769989013671875,-43.300018310546875,0,-0.06857687765125942,1.2256709351124502,344.6099853515625,1.2732826211673713,340.7699890136719,2.811069802580568,336.8599853515625,-0.06857687765125942
2841,2018-11-20,313.7900085449219,332.29998779296875,312.0299987792969,327.3299865722656,1136800.0,-0.06440265112292376,-1.3763179266647825,2.346621110588086,46.40386959186848,58.76711051997928,19.784504246988774,8.745614939348116,10.111909579852295,21.024448647732413,13.456026506345392,23.360015869140625,18.813654246070882,-12.436990356445335,-54.39049468273396,29.516513969843288,-33.41374251958962,8.539761806698948,49.293019896055625,4.949409129528076,-50.67373504101913,20.9767521631443,11,16.439987182617188,11.279983520507812,13.129989624023438,29.425003051757812,-20.94000244140625,1,-0.023550828411350033,-1.1296099652227358,335.3900146484375,1.2256709351124502,344.6099853515625,1.2732826211673713,340.7699890136719,-0.023550828411350033
2842,2018-11-21,319.0,321.989990234375,312.5199890136719,319.0,692000.0,0.016603433229877007,2.1672348330203315,-0.0,41.731764697494405,56.90039230530563,10.933472301581219,6.017906534042709,5.07068488870101,16.347043055853078,12.600473037580556,9.470001220703125,14.364805711282827,-8.60699920654298,-47.43639586648038,30.22239745339442,-28.02169753651168,10.80769912342572,42.04090725451027,19.60067969413764,-29.50414450468714,19.414698329968694,11,10.80999755859375,6.0699920654296875,5.337501525878906,24.215011596679688,-20.989990234375,2,-0.10169279762196315,-1.3763179266647825,313.7900085449219,-1.1296099652227358,335.3900146484375,1.2256709351124502,344.6099853515625,-0.10169279762196315
2843,2018-11-23,309.82000732421875,321.1600036621094,308.5299987792969,314.0799865722656,480000.0,-0.028777406507151215,-2.692985861073559,-100.0,33.295841133723854,54.64217279778057,18.684305688518407,17.034486511929686,14.194714024355903,25.98402444670262,11.77798249142596,12.6300048828125,12.661354737179579,-18.398492431640648,-55.588071261140385,18.79108639785909,-36.993281846390516,0.19629698310922095,49.260463591282985,3.3026334499553873,-39.739931006794215,18.594789414749865,11,18.239990234375,15.249984741210938,14.3699951171875,33.39500427246094,-13.230010986328125,4,-0.16880774990046454,2.1672348330203315,319.0,-1.3763179266647825,313.7900085449219,-1.1296099652227358,335.3900146484375,-0.16880774990046454
2844,2018-11-26,322.17999267578125,323.67999267578125,314.1199951171875,316.7900085449219,644200.0,0.039894083853106554,1.2789071849208689,-1.2652606543401794,37.5683937562035,52.74969320830825,6.4526279308796575,7.152748042561257,1.78035583757719,14.045290925722725,10.639866102309444,13.8599853515625,8.284381651919716,-7.379006958007835,-41.37918710150478,26.621173185489113,-24.379097029756338,9.621083113740667,33.86744991154819,38.548411422760196,0.9737851065726204,17.000090071748478,11,5.8800048828125,2.8899993896484375,2.010009765625,21.035018920898438,-6.850006103515625,0,-0.12530261355432137,-2.692985861073559,309.82000732421875,2.1672348330203315,319.0,-1.3763179266647825,313.7900085449219,-0.12530261355432137
2845,2018-11-27,331.7200012207031,332.010009765625,314.2099914550781,320.32000732421875,391100.0,0.02961080377986791,1.971619697320926,2.1150329239776013,48.28932127142859,51.250108944464536,-1.7473540686785327,1.167933562189205,-7.614669478540122,4.851362925839453,8.983248339340017,17.800018310546875,6.599026729395405,-0.0579986572265625,-27.644435574070314,27.52843825961719,-13.851217115648467,13.735219801195342,21.476394738144336,97.56000487870638,57.72363322496916,13.793218458421878,11,-3.660003662109375,-6.6500091552734375,-10.007499694824219,11.495010375976562,-2.779998779296875,1,-0.12848183697199245,1.2789071849208689,322.17999267578125,-2.692985861073559,309.82000732421875,2.1672348330203315,319.0,-0.12848183697199245
2846,2018-11-28,345.7799987792969,346.0199890136719,326.8599853515625,335.0,658500.0,0.042385136581617244,2.403204080581732,0.945614434286785,48.56098650780354,49.70722871278495,-14.539617585218423,-10.652528218596785,-21.1318471469865,-8.727145328888696,8.264695104875006,19.160003662109375,6.759529653919174,12.233499145507835,-14.091264127754926,38.558262418770596,-0.9288824911235452,25.395880782139216,4.736413348777546,99.35985516967419,59.56750785263783,13.162381636631391,11,-17.720001220703125,-20.710006713867188,-24.764999389648438,-2.5649871826171875,-17.290008544921875,2,-0.15527214596259886,1.971619697320926,331.7200012207031,1.2789071849208689,322.17999267578125,-2.692985861073559,309.82000732421875,-0.15527214596259886
2847,2018-11-29,357.989990234375,359.3800048828125,342.0,343.5199890136719,616400.0,0.035311445133272334,1.0150694649614596,1.3423008218231849,60.56910717426189,49.299648259887555,-26.19142039805007,-21.317868250963613,-32.669479810771065,-20.353892097968185,9.010108250777407,17.3800048828125,7.413541141253006,22.76899108886721,-5.333391733647716,50.871373911382136,8.717799677609719,36.8201825001247,-49.459991455078125,97.26644153078794,51.41768212249307,14.051191411257472,11,-24.034988403320312,-32.91999816894531,-41.464988708496094,-19.749984741210938,-18.029998779296875,3,-0.18196035059028448,2.403204080581732,345.7799987792969,1.971619697320926,331.7200012207031,1.2789071849208689,322.17999267578125,-0.18196035059028448
2848,2018-11-30,351.9700012207031,362.0299987792969,351.7099914550781,359.3399963378906,915400.0,-0.016816081951706585,-1.615966581573451,-0.5093292671352918,60.45346673351243,48.41176183785458,-20.579822594529617,-15.267880585000569,-26.267591554553803,-13.701344366784838,9.499578950252047,10.32000732421875,6.24430042805875,16.233001708984375,-12.732151913904318,45.19815533187307,1.7504248975400287,30.71557852042872,-42.42300231933592,79.00230267243768,28.314846345839314,14.482576811444346,11,-16.69000244140625,-26.900009155273438,-36.095001220703125,-15.485000610351562,-12.3800048828125,4,-0.15330849580343198,1.0150694649614596,357.989990234375,2.403204080581732,345.7799987792969,1.971619697320926,331.7200012207031,-0.15330849580343198
2849,2018-12-03,369.510009765625,374.8399963378906,359.0,360.9100036621094,788900.0,0.049833816757364424,-1.5507212902877052,-1.1668944099378882,67.0225849878367,49.321703983792595,-38.237388505846866,-33.325682347448776,-43.10440175512633,-30.736851472742387,8.963933844748688,22.8699951171875,4.676032016550664,33.017010498046886,1.3396696799896972,64.69435131610408,17.17834008901832,48.85568090707545,-57.86369086914061,91.20899531087358,33.84804317199621,15.838670409028584,12,-27.82501220703125,-41.44001770019531,-53.670013427734375,-33.06001281738281,-24.55999755859375,0,-0.19734245758047664,-1.615966581573451,351.9700012207031,1.0150694649614596,357.989990234375,2.403204080581732,345.7799987792969,-0.19734245758047664
2850,2018-12-04,354.8500061035156,373.9200134277344,351.05999755859375,369.0,718800.0,-0.039674171943022585,-1.104004078371011,-1.6453469597771508,59.074666734177086,50.729570332937996,-22.93896998711159,-19.90434569860929,-28.27423591589843,-15.806235499698914,8.197728713221885,22.860015869140625,2.0322343316183833,18.495506286621094,-12.815000544420627,49.806013117662815,2.8402528711002333,34.150759702141954,-39.41206656054686,58.336836896366826,-2.351637356944245,15.655253415520855,12,-13.165008544921875,-26.780014038085938,-40.87001037597656,-20.260009765625,-15.08001708984375,1,-0.11137105495701005,-1.5507212902877052,369.510009765625,-1.615966581573451,351.9700012207031,1.0150694649614596,357.989990234375,-0.11137105495701005
2851,2018-12-06,350.55999755859375,350.8900146484375,340.260009765625,344.0199890136719,600800.0,-0.012089639202853553,1.952761612505351,-0.4621916159657685,54.768872400194276,52.17813785546021,-14.398814365400654,-15.265230682217066,-23.48128882554124,-11.516422147173557,8.14503086935388,14.589996337890625,-1.8822375416360728,13.486997985839821,-18.460645035034645,45.43464100671429,-2.486823524597412,29.460819496277054,-31.557934607929667,29.785979735543638,-29.532505610977257,15.973821510437228,12,-8.875,-20.589996337890625,-39.57000732421875,-18.960006713867188,-0.459991455078125,3,-0.06167273866886047,-1.104004078371011,354.8500061035156,-1.5507212902877052,369.510009765625,-1.615966581573451,351.9700012207031,-0.06167273866886047
2852,2018-12-07,346.55999755859375,357.9100036621094,341.6499938964844,349.5,390000.0,-0.01141031500415679,-1.54858892184062,-0.44954107035365815,52.01419695299723,54.2579551687128,-6.792621421098147,-12.123062643830735,-19.373269345520384,-7.804135242509517,8.5483704040901,16.260009765625,-3.3177223322254576,9.636997985839855,-22.091204681532474,41.365200653212185,-6.22710334784631,25.50109931952602,-24.207658604696064,18.218595255388458,-36.246093543679386,15.864101333686163,12,-2.0800018310546875,-4.875,-35.792503356933594,-14.960006713867188,-1.639984130859375,4,-0.05214106489934289,1.952761612505351,350.55999755859375,-1.104004078371011,354.8500061035156,-1.5507212902877052,369.510009765625,-0.05214106489934289
2853,2018-12-10,353.5199890136719,357.5299987792969,342.489990234375,345.0199890136719,446900.0,0.020083077978154007,-1.2182907452501948,-2.891154061740954,53.03371024686516,55.9763236676752,-7.712982047591254,-18.283847071871094,-26.44291785507437,-15.166775264984722,9.089347038900723,15.040008544921875,-0.6246584220910449,15.494490051269509,-16.959977748451138,47.948957850990155,-0.7327438485908147,31.72172395112983,-28.01839061673462,38.3458195402593,-11.169491621316311,16.227233899860316,12,-8.9949951171875,-11.834991455078125,-39.909996032714844,-21.919998168945312,-11.28997802734375,0,-0.038357088651270965,-1.54858892184062,346.55999755859375,1.952761612505351,350.55999755859375,-1.104004078371011,354.8500061035156,-0.038357088651270965
2854,2018-12-11,355.239990234375,364.9400024414063,351.67999267578125,361.0,591700.0,0.0048653577567197015,-1.0590069470112775,-0.6776482077205882,57.122346273285125,56.95777089010371,-4.749738569392889,-18.631789884275122,-28.267423718174086,-17.36749796860755,10.046865351383378,13.260009765625057,2.769782141438384,15.736991882324219,-17.041863391929667,48.515847156578104,-0.6524357548027524,32.12641951945119,-26.778087960980542,44.50379928393403,-4.3442627141339045,16.38942763712695,12,-4.3899993896484375,-13.55499267578125,-38.144996643066406,-23.639999389648438,-4.579986572265625,1,-0.04405470759685315,-1.2182907452501948,353.5199890136719,-1.54858892184062,346.55999755859375,1.952761612505351,350.55999755859375,-0.04405470759685315
2855,2018-12-12,361.3599853515625,366.1199951171875,354.92999267578125,359.6499938964844,487800.0,0.0172277763918125,-1.0071764245421677,-0.296873013181876,69.20157842960691,59.25116999252631,-6.954488690824348,-22.821934380627,-34.16570429459193,-23.919145351532165,11.07433881091,11.19000244140625,8.77571769177348,19.888987731933582,-13.190075241560749,52.96805070542791,3.3494562451863885,36.428519218680776,-30.115397434298245,81.59314593216739,26.068917866824904,16.539531486747173,12,-3.8099822998046875,-19.67498779296875,-36.28999328613281,-29.759994506835938,-30.5,2,-0.04541170525166527,-1.0590069470112775,355.239990234375,-1.2182907452501948,353.5199890136719,-1.54858892184062,346.55999755859375,-0.04541170525166527
2856,2018-12-13,333.510009765625,361.0,333.3299865722656,360.1000061035156,721500.0,-0.07706989349925564,-1.0534300231344391,-15.549783163492942,54.95188548332604,58.62703424908899,21.20151857852511,5.7621567674916605,-7.1032760526741185,3.4952351298477993,11.789436507697648,28.029998779296875,13.041296465895812,-8.239488220214866,-40.93039853659559,24.451422096165857,-24.584943378405228,8.105966937975495,41.329986572265625,0.5490184399090522,-57.06061613488952,16.345455158190376,12,20.574981689453125,8.17498779296875,-8.440017700195312,-1.9100189208984375,-4.6300048828125,3,0.018769989100015483,-1.0071764245421677,361.3599853515625,-1.0590069470112775,355.239990234375,-1.2182907452501948,353.5199890136719,0.018769989100015483
2857,2018-12-14,326.5199890136719,337.3299865722656,324.1300048828125,329.0,497400.0,-0.020958953396527424,-2.636368986317493,0.09326857194012173,55.78574846634978,58.10839888607093,25.991335049702002,12.582946595766316,-1.0047127945330203,10.168893996830093,11.878746511361987,13.199981689453125,14.74133629630478,-14.712509155273438,-48.049667231223054,18.62464892067618,-31.381088193248274,1.9560698827013994,47.48980712890625,5.691794919501602,-56.35886692302057,16.668579037974816,12,22.965011596679688,15.165008544921875,-1.4499969482421875,5.0800018310546875,12.6300048828125,4,0.07221615179233765,-1.0534300231344391,333.510009765625,-1.0071764245421677,361.3599853515625,-1.0590069470112775,355.239990234375,0.07221615179233765
2858,2018-12-17,310.489990234375,324.8699951171875,309.739990234375,324.7900085449219,535100.0,-0.04909346845110196,1.0926713449058196,5.766110871839045,46.05040772592371,55.77815696808059,39.69273471375516,27.645531433616156,14.401142219349765,25.59465950467205,12.027410320563762,16.779998779296875,15.009208754263113,-29.22850799560547,-65.29287436827099,6.835858377060049,-47.26069118193823,-11.19632480927271,61.524614257812516,1.3302588418693775,-61.06217593673264,18.03218318633277,12,31.340011596679688,31.19500732421875,14.580001831054688,21.110000610351562,32.3900146484375,0,0.11088931777597621,-2.636368986317493,326.5199890136719,-1.0534300231344391,333.510009765625,-1.0071764245421677,361.3599853515625,0.11088931777597621
2859,2018-12-18,310.8299865722656,320.1600036621094,307.4200134277344,312.8999938964844,454800.0,0.0010950315584536963,-1.866154490467069,0.14475557158497002,42.47423519141928,53.93366457444083,33.697248313873786,25.97691469783183,13.551232521710176,24.666390937973745,12.0563614381556,12.739990234375,12.345069470699002,-27.19951171874999,-65.40008493711298,11.001061499613002,-46.299798327931455,-8.099225109568522,57.448141064453125,5.8091553802714975,-49.98118273099178,19.10028660918149,12,25.940017700195312,30.300018310546875,14.240005493164062,20.770004272460938,44.170013427734375,1,0.10101993298758583,1.0926713449058196,310.489990234375,-2.636368986317493,326.5199890136719,-1.0534300231344391,333.510009765625,0.10101993298758583
2860,2018-12-19,312.3900146484375,330.8500061035156,309.29998779296875,312.7799987792969,747800.0,0.005018911120433955,-5.5600895548732625,0.18839746424885745,36.780433180910585,51.93494910563153,28.475365952318327,23.827061301031847,11.364467536257791,22.667449005068704,11.864499700559808,21.550018310546875,9.950358352112971,-24.489483642578136,-64.37237608391206,15.393408798755786,-44.43092986324507,-4.548037421911204,51.01946385156248,9.275853800373525,-39.30943214834112,19.941446220666958,12,24.379989624023438,28.739990234375,13.629981994628906,18.764984130859375,38.839996337890625,2,0.12250708159395152,-1.866154490467069,310.8299865722656,1.0926713449058196,310.489990234375,-2.636368986317493,326.5199890136719,0.12250708159395152
2861,2018-12-20,306.3999938964844,319.0199890136719,304.1000061035156,311.5199890136719,489500.0,-0.019174815042325433,-2.0699645844322205,13.128726817434854,28.51670688824754,49.3241168762149,30.779310251365928,30.81495240413244,16.6271716999521,28.360016522156627,12.330278070699618,14.91998291015625,4.432397036531313,-30.110003662109364,-71.01736834620709,10.797361021988365,-50.56368600415823,-9.6563213200605,52.53032739773437,6.9214238483579456,-34.03930612136599,20.453682342048854,12,28.710006713867188,33.07000732421875,27.095001220703125,21.955001831054688,55.6199951171875,3,0.07983026090836609,-5.5600895548732625,312.3900146484375,-1.866154490467069,310.8299865722656,1.0926713449058196,310.489990234375,0.07983026090836609
2862,2018-12-21,286.55999755859375,315.6400146484375,285.5799865722656,308.1000061035156,1423600.0,-0.06475194756235358,-1.5582969395454056,4.207036931073123,25.57323862987539,46.27295336321604,46.056605630837055,50.69939942155571,36.170986915294066,47.78959998245705,13.120920386016827,30.060028076171875,0.3642499661585248,-48.3279998779297,-94.40458167553118,-2.2514180803282215,-71.36629077673047,-25.289708979128932,66.88729221655467,2.16481237798367,-32.58007403720986,23.038290898800742,12,39.28999328613281,43.649993896484375,47.787498474121094,38.50999450683594,77.44000244140625,4,0.14768288555546016,-2.0699645844322205,306.3999938964844,-5.5600895548732625,312.3900146484375,-1.866154490467069,310.8299865722656,0.14768288555546016
2863,2018-12-24,257.51998901367193,284.44000244140625,257.51998901367193,281.9200134277344,1005400.0,-0.10134006418318708,-1.2065562698551724,1.1327769143255435,11.486351894286926,41.202287321105125,67.10360277272463,79.70694042402675,65.02936185520605,76.19458875840559,14.075742751927391,29.040008544921818,-3.6957025667627477,-74.75300750732418,-131.51684719515293,-17.989167819495435,-103.13492735123856,-46.37108766340981,87.78322437713058,0.0,-26.462323252030963,28.381919843914385,12,54.300003051757756,58.66000366210932,76.82750701904291,67.55000305175776,107.14001464843744,0,0.3169851210209498,-1.5582969395454056,286.55999755859375,-2.0699645844322205,306.3999938964844,-5.5600895548732625,312.3900146484375,0.3169851210209498
2864,2018-12-26,281.80999755859375,283.9100036621094,260.42001342773443,261.23001098632807,1031400.0,0.09432280825249739,-1.1162170818847839,-0.8434412287065105,26.441754301486853,36.45119575131401,34.9807650313918,55.060417973624965,40.882648536560964,51.514053534153845,15.258152375218609,26.390014648437443,-6.794202060150042,-48.44449920654296,-109.43335551199414,12.544357098908222,-78.93892735926852,-17.950071053817396,51.2035644194105,33.12423685264082,10.252074319340352,30.494428152725575,12,27.449996948242188,34.3699951171875,50.44999694824219,43.25999450683594,86.26998901367188,2,0.21670631934028917,-1.2065562698551724,257.51998901367193,-1.5582969395454056,286.55999755859375,-2.0699645844322205,306.3999938964844,0.21670631934028917
2865,2018-12-27,289.1000061035156,290.2900085449219,272.6099853515625,274.17001342773443,579300.0,0.025868523501924923,1.0427528234493506,0.7254617306651395,30.553103408052635,33.74021996517252,18.28568081159392,46.8138842753998,34.103103400090276,43.79833584097878,16.74007982926694,17.680023193359375,-10.841926257376485,-39.02349090576172,-102.71520567388171,24.668223862358275,-70.86934828982169,-7.17763352170175,33.344455659482094,51.34962128429874,28.139508867698105,31.84585738405999,12,8.324981689453125,27.079986572265625,42.12748718261719,35.96998596191406,74.14999389648438,3,0.2279487807166911,-1.1162170818847839,281.80999755859375,-1.2065562698551724,257.51998901367193,-1.5582969395454056,286.55999755859375,0.2279487807166911
2866,2018-12-28,292.0899963378906,299.80999755859375,282.44000244140625,291.8900146484375,736200.0,0.010342408063818587,1.221229250855137,0.013394627431902688,32.653975146285504,31.170022929609825,9.836829762516572,41.73511801260406,31.222349767616947,40.32161390565892,17.26619620268944,17.3699951171875,-16.12161195639942,-33.34900054931643,-98.41826617937068,31.720265080737818,-65.88363336434355,-0.8143677342893056,21.265039240201475,59.48037177660844,34.16666121648337,32.53463281502712,12,2.095001220703125,24.089996337890625,37.525001525878906,32.97999572753906,66.83001708984375,4,0.20247189355990192,1.0427528234493506,289.1000061035156,-1.1162170818847839,281.80999755859375,-1.2065562698551724,257.51998901367193,0.20247189355990192
2867,2018-12-31,292.8500061035156,298.32000732421875,285.1099853515625,295.0,390300.0,0.0026019712251488247,2.005690359718225,-10.750953761635891,29.885299602731322,29.37389980481067,4.244855635203351,37.781860455768026,30.428885676400796,39.091913936210744,17.136858597245265,13.21002197265625,-24.18873596131158,-29.331991577148415,-94.06115785203315,35.39717469773632,-61.69657471459078,3.0325915602939517,12.688122955557674,83.54223209086138,57.40353874382921,32.36458313744237,12,1.334991455078125,23.329986572265625,34.79998779296875,32.21998596191406,65.35000610351562,0,0.23619594150087297,1.221229250855137,292.0899963378906,1.0427528234493506,289.1000061035156,-1.1162170818847839,281.80999755859375,0.23619594150087297
2868,2019-01-02,298.010009765625,298.8699951171875,282.8800048828125,285.6099853515625,349000.0,0.017619954087641165,1.2648719212248531,-5.76746958879221,31.448960186892137,28.1488692487521,-3.2090703727607206,29.90529562408858,25.765693181378367,33.535198958160436,16.906331263302178,15.989990234375,-28.562055998517508,-21.473988342285168,-85.46943950056317,42.521462815992834,-53.47171392142417,10.523737236853833,-40.49002075195307,95.43034141118481,68.6563806358023,31.997725579138997,1,-3.82501220703125,18.16998291015625,29.42998504638672,27.059982299804688,49.80999755859375,2,0.2214354822721356,2.005690359718225,292.8500061035156,1.221229250855137,292.0899963378906,1.0427528234493506,289.1000061035156,0.2214354822721356
2869,2019-01-03,296.5899963378906,300.5,289.1400146484375,295.0799865722656,564400.0,-0.004764985675652866,1.4351478120931815,0.12177474133942372,28.345050267760726,27.211604480624338,-4.494017382670961,26.964715255176827,27.576000803759314,33.90816865572555,16.0477796270105,11.3599853515625,-32.96898423611697,-19.248001098632812,-79.43875307104781,40.94275087378222,-49.34337708484031,10.847374887574688,-38.24300720214836,85.98063245431666,63.4087163310955,30.09537598620751,1,-8.32000732421875,19.589996337890625,29.974998474121094,28.479995727539062,54.239990234375,3,0.22950877698069716,1.2648719212248531,298.010009765625,2.005690359718225,292.8500061035156,1.221229250855137,292.0899963378906,0.22950877698069716
2870,2019-01-04,315.3299865722656,317.9700012207031,301.010009765625,301.6700134277344,606600.0,0.06318483585341639,-1.2643542814302944,9.046281325788197,43.52748112155283,28.879468284324926,-25.449391172295066,5.388446310265181,9.075250732308518,14.411721632488934,15.350543998543841,21.3800048828125,-34.20723209034577,1.4679901123046761,-55.856811385072376,58.79279160968173,-27.19441063638385,30.130390860993202,-55.29687700195308,92.56961795907569,64.43549692767027,28.662400748688516,1,-27.584991455078125,0.850006103515625,11.235008239746094,9.740005493164062,48.670013427734375,4,0.1672850735618543,1.4351478120931815,296.5899963378906,1.2648719212248531,298.010009765625,2.005690359718225,292.8500061035156,0.1672850735618543
2871,2019-01-07,328.94000244140625,330.8900146484375,315.7300109863281,315.7300109863281,467700.0,0.043161184944970454,-1.2952329248148962,0.9670583767118697,50.822797484469895,31.684974823724314,-39.70083503898161,-10.46065654959807,-3.916448321619498,0.33210802170185616,15.225099451811463,15.560028076171875,-34.65028698488527,16.15900573730471,-39.02749697407609,71.34550844868551,-11.434245618385717,43.75225709299514,-65.43067937207024,95.93832157804006,62.281743680846866,27.593251355690402,1,-34.73500061035156,-12.760009765625,-2.3750076293945312,-3.8700103759765625,31.630004882812557,0,0.10430472822990078,-1.2643542814302944,315.3299865722656,1.4351478120931815,296.5899963378906,1.2648719212248531,298.010009765625,0.10430472822990078
2872,2019-01-08,328.489990234375,334.989990234375,317.739990234375,334.1700134277344,500900.0,-0.0013680677439388278,3.713129687610741,-0.42997932380765364,56.8451422125459,36.724840414641974,-36.51780329176108,-12.051713042391157,-2.342202142529345,0.23089060765232716,14.820951408902545,17.25,-34.491049436876494,16.612493896484352,-36.80894514295085,70.03393293591955,-10.098225623233247,43.32321341620195,-59.5902118387109,87.52638298370755,47.724351984503386,26.710719519717603,1,-30.784988403320312,-12.30999755859375,-1.9249954223632812,-3.4199981689453125,31.350006103515625,1,0.09263607445586941,-1.2952329248148962,328.94000244140625,-1.2643542814302944,315.3299865722656,1.4351478120931815,296.5899963378906,0.09263607445586941
2873,2019-01-09,339.9599914550781,347.7900085449219,330.54998779296875,333.1000061035156,590200.0,0.03491735383632055,-1.8829413175608436,-1.2077389683166508,60.213162800810096,40.477219136789,-39.18457486417526,-25.918539663622255,-12.731060516064417,-11.430333884997594,14.605926950083942,19.300018310546875,-32.44822454431903,28.7604949951172,-22.74550642735244,80.26649641758684,3.0074942838823517,54.513495706352046,-64.45119187554292,86.64958584025855,40.79008372521129,25.753000711234826,1,-29.759994506835938,-23.779998779296875,-10.447494506835938,-14.889999389648438,23.1400146484375,2,0.0536534333757428,3.713129687610741,328.489990234375,-1.2952329248148962,328.94000244140625,-1.2643542814302944,315.3299865722656,0.0536534333757428
2874,2019-01-10,339.5899963378906,343.989990234375,331.0,336.0899963378906,620200.0,-0.0010883490013159358,1.1121956302754525,0.5102051710945424,59.616732911772914,43.70651130386903,-33.253521582147016,-28.228403348553456,-11.190362879642748,-11.0961427326518,14.01674656833648,12.989990234375,-27.844551764665596,29.172999572753895,-19.935544314608876,78.28154346011667,4.618727629072509,53.72727151643528,-55.40745168250902,82.47111496150727,30.662800195699333,24.55427194368138,1,-24.474990844726562,-23.410003662109375,-9.415000915527344,-14.520004272460938,27.6199951171875,3,0.02423513965393531,-1.8829413175608436,339.9599914550781,3.713129687610741,328.489990234375,-1.2952329248148962,328.94000244140625,0.02423513965393531
2875,2019-01-11,344.95001220703125,348.4599914550781,333.8599853515625,337.489990234375,431900.0,0.015783786115440845,1.0165781487101668,2.131434849330357,63.6906027625125,47.155025483449805,-33.36696951706517,-36.76585248863148,-15.034384559888565,-16.29190643812683,13.411871951902093,14.600006103515625,-17.466099030413886,35.35351409912107,-10.619498239273014,81.32652643751516,12.367007929924057,58.340020268318085,-53.1345718849048,89.27595067953634,30.47654447558942,22.986506169197042,1,-29.280014038085938,-29.230010986328125,-10.072517395019531,-16.880020141601562,23.389984130859375,4,0.01704587377056055,1.1121956302754525,339.5899963378906,-1.8829413175608436,339.9599914550781,3.713129687610741,328.489990234375,0.01704587377056055
2876,2019-01-14,339.7699890136719,346.57000732421875,337.0,340.70001220703125,400700.0,-0.015016735787939162,-1.9582706394539855,-0.12466762119042749,71.09329690486234,51.73369185035325,-23.146364491382656,-32.77309479536359,-9.111032059465856,-10.905031136135847,14.21820815808582,9.57000732421875,-10.767217447371422,29.860491943359364,-16.87692459693858,76.5979084836573,6.491783673210364,53.22920021350836,-40.02431153293219,71.71223276010224,5.511448904478073,23.368708270148975,1,-24.099990844726562,-27.949996948242188,-4.892494201660156,-11.699996948242188,25.21002197265625,0,0.07131298163403454,1.0165781487101668,344.95001220703125,1.1121956302754525,339.5899963378906,-1.8829413175608436,339.9599914550781,0.07131298163403454
2877,2019-01-15,350.1000061035156,350.989990234375,341.19000244140625,341.19000244140625,513200.0,0.03040297090343702,-1.199771888903731,-9.580410172272355,93.0924998195993,58.58297403176516,-27.380834132104212,-43.47496329828266,-19.016590491304783,-21.10494195724641,15.29154078612387,11.220001220703125,-4.567854916795284,39.011508178710926,-10.591975806613164,88.61499216403502,14.20976618604891,63.81325017137294,-43.53432466636855,95.64587072134348,20.200706168527645,24.80174199266203,1,-30.035003662109375,-38.28001403808594,-14.272506713867188,-22.030014038085938,23.959991455078125,1,0.029905744182156635,-1.9582706394539855,339.7699890136719,1.0165781487101668,344.95001220703125,1.1121956302754525,339.5899963378906,0.029905744182156635
2878,2019-01-16,344.9200134277344,349.6099853515625,336.4700012207031,340.0,643600.0,-0.014795751458083872,-1.1936514325162204,0.5521898322732675,85.7320531007397,64.95930767987393,-16.591672975583492,-37.50627122134085,-14.016459857030782,-16.086781851989883,15.577281462373202,13.6300048828125,1.342028560795427,32.110014343261696,-19.74472937001491,83.9647580565383,6.182642486623422,58.03738619989997,-31.24644258303084,69.63491859939667,-10.702403588606003,25.927371856638292,1,-18.920013427734375,-33.10002136230469,-1.8375167846679688,-16.850021362304688,30.16998291015625,2,0.043256356051610156,-1.199771888903731,350.1000061035156,-1.9582706394539855,339.7699890136719,1.0165781487101668,344.95001220703125,0.043256356051610156
2879,2019-01-17,342.2300109863281,346.2900085449219,335.1099853515625,341.260009765625,388100.0,-0.007798916666718281,1.4598520786541374,0.19715418157909428,81.73453123792386,69.20453547058183,-7.539681325736581,-34.091111253696795,-11.951997669991897,-13.630185378494957,15.734385923917992,11.180023193359375,8.015381089564869,27.850010681152355,-25.62829222966849,81.3283135919732,1.1108592257419332,54.58916213656278,-22.585813039277184,48.86178195526228,-33.69059771630115,26.73915145541043,1,-8.870010375976562,-30.410018920898438,0.8749847412109375,-14.160018920898438,27.259979248046875,3,0.06098236404527735,-1.1936514325162204,344.9200134277344,-1.199771888903731,350.1000061035156,-1.9582706394539855,339.7699890136719,0.06098236404527735
2880,2019-01-18,350.6600036621094,353.9700012207031,341.1199951171875,347.07000732421875,475900.0,0.024632534860065336,1.5171433610014318,3.7010224948875257,82.84910330096156,72.76301389463644,-11.656929074627953,-41.642015392257576,-21.02659848918563,-22.553662887311248,16.679425841494496,12.850006103515625,14.821173778769094,34.36650390624999,-21.497449612919922,90.2304574254199,6.4345271466650615,62.298480665834916,-26.000478949086585,82.44965655617673,-2.896375242401234,27.931976759584952,1,-14.805007934570312,-38.84001159667969,-4.392509460449219,-22.590011596679688,96.01998901367188,4,0.047196679461955604,1.4598520786541374,342.2300109863281,-1.1936514325162204,344.9200134277344,-1.199771888903731,350.1000061035156,0.047196679461955604
2881,2019-01-22,330.8599853515625,342.3800048828125,324.1199951171875,340.989990234375,622200.0,-0.05646500343285765,1.82880889569682,-2.821731258022561,67.56629366183259,73.95425294455718,9.436420416959095,-20.991820390064788,-1.423698275217248,-3.4839953240183377,17.018889720693505,26.540008544921875,22.26425158068548,13.343486022949207,-42.679249349835516,69.36622139573393,-14.667881663443154,41.35485370934157,23.110015869140625,22.57952715654952,-60.39242820532587,28.011367686392365,1,8.185012817382812,-21.599990844726562,18.75751495361328,-2.7899932861328125,127.93002319335938,1,0.1132805798395442,1.5171433610014318,350.6600036621094,1.4598520786541374,342.2300109863281,-1.1936514325162204,344.9200134277344,0.1132805798395442
2882,2019-01-23,328.8800048828125,337.05999755859375,322.82000732421875,334.7900085449219,420500.0,-0.005984345512939915,1.7253617580492078,0.5834156775320841,64.69858789817988,74.45263351093162,12.826372578189137,-16.526069413049527,-0.09892844490480002,-2.306464148234454,16.4905274960771,14.239990234375,25.783566033577188,9.247505187988281,-45.02155700601725,63.51656738199381,-17.887025909014483,36.382036284991045,25.089996337890625,19.454249585832788,-59.38305171071059,27.134531097002768,1,9.514999389648438,-23.135009765625,19.004989624023438,-0.8100128173828125,122.760009765625,2,0.10976649710394804,1.82880889569682,330.8599853515625,1.5171433610014318,350.6600036621094,1.4598520786541374,342.2300109863281,0.10976649710394804
2883,2019-01-24,339.1499938964844,339.8399963378906,330.0,331.07000732421875,456300.0,0.03122716146070137,1.0803393712598997,-1.3671711616810993,68.68961014386088,75.46073098116361,2.714903439234206,-21.4676386553395,-10.33511507677349,-13.31551405935636,14.960001659241668,10.959991455078125,27.461513221629502,15.435993957519543,-30.856368698168012,61.7283566132071,-7.710187370324206,38.58217528536329,13.574007568359377,52.42372318444867,-24.456203192867413,23.146181327843774,1,-0.7549896240234375,-33.404998779296875,6.435005187988281,-11.080001831054688,124.64999389648443,3,0.1029338177513417,1.7253617580492078,328.8800048828125,1.82880889569682,330.8599853515625,1.5171433610014318,350.6600036621094,0.1029338177513417
2884,2019-01-25,342.8800048828125,347.510009765625,339.0899963378906,344.3299865722656,469700.0,0.01099811603554568,1.156205674451682,-0.17945347761222216,63.93525523452519,75.48791458916504,-0.5580235393964585,-21.489637367980777,-13.800948551262422,-17.174984091118404,13.500412454725996,8.420013427734375,28.43264020490369,16.11250457763674,-26.447871191013576,58.67288034628706,-5.167683306688389,37.39269246196187,8.647836816406254,64.39807861682357,-10.063578489596011,21.280187884325155,1,-4.4850006103515625,-37.135009765625,-1.1225051879882812,-14.810012817382812,124.88998413085938,4,0.0939395444365052,1.0803393712598997,339.1499938964844,1.7253617580492078,328.8800048828125,1.82880889569682,330.8599853515625,0.0939395444365052
2885,2019-01-28,355.0,356.4200134277344,335.2799987792969,338.1199951171875,468600.0,0.03534762874647579,1.1440142621474312,-11.641529686612085,63.383312008234974,74.63124960065088,-12.407264424022344,-29.955253046791995,-25.391525978859704,-29.391361279237003,12.528381684113798,21.1400146484375,28.230330000492245,24.9375,-15.49483461439553,65.36983461439553,4.721332692802207,45.15366730719779,-32.17999267578125,95.77377032801849,23.036163266204824,20.216167307197765,1,-15.379989624023438,-48.029998779296875,-16.04999542236328,-26.930007934570312,106.52999877929688,0,0.04081687389964794,1.156205674451682,342.8800048828125,1.0803393712598997,339.1499938964844,1.7253617580492078,328.8800048828125,0.04081687389964794
2886,2019-01-29,351.2300109863281,357.0,346.3999938964844,354.70001220703125,453100.0,-0.010619687362455998,1.6270226934959933,-0.2055687332316081,61.293213902166144,71.09799560982496,-7.644632090372227,-22.690841944363854,-21.316504761453757,-25.738419493800222,12.086782809661548,10.600006103515625,28.121577993875007,18.21051025390625,-19.055109322930093,55.47612983074259,-0.4222995345119216,36.84332004232442,-27.738003540039074,83.11881143918359,11.745772336852042,18.632809788418186,1,-11.32000732421875,-43.97001647949219,-12.280006408691406,-23.160018920898438,99.91998291015625,1,0.27175918544491506,1.1440142621474312,355.0,1.156205674451682,342.8800048828125,1.0803393712598997,339.1499938964844,0.27175918544491506
2887,2019-01-30,362.0199890136719,366.3399963378906,351.29998779296875,352.1300048828125,575400.0,0.030720546906123358,-1.6043263552557527,-2.850138516336133,61.02999877929688,68.35332290744243,-18.512759625824856,-29.548021318837073,-31.957342699678122,-36.35603880326016,11.788231648051722,15.1099853515625,27.18609089109043,25.5419891357422,-8.746772585036467,59.830750856520865,8.397608275352866,42.68636999613153,-37.18766186523436,88.11225162476308,17.900288699527323,17.144380860389344,1,-17.439987182617188,-50.089996337890625,-24.72998809814453,-33.94999694824219,87.57000732421875,2,0.2673057357824389,1.6270226934959933,351.2300109863281,1.1440142621474312,355.0,1.156205674451682,342.8800048828125,0.2673057357824389
2888,2019-01-31,364.0,368.2699890136719,356.05999755859375,361.70001220703125,733800.0,0.00546934160106094,1.252773054357496,0.23255727840777599,62.01161295631822,66.16188754281958,-19.558428038977468,-27.75368956356823,-33.888181140230074,-38.034825583845304,11.412656204866842,12.209991455078125,25.789615143153185,24.222500610351574,-7.047482957273189,55.49248417797634,8.587508826539192,39.857492394163955,-36.6772127001953,87.0567133141415,17.635553581759638,15.634991783812374,1,-18.455001831054688,-51.105010986328125,-35.970008850097656,-35.93000793457031,117.1099853515625,3,0.24076927101219092,-1.6043263552557527,362.0199890136719,1.6270226934959933,351.2300109863281,1.1440142621474312,355.0,0.24076927101219092
2889,2019-02-01,364.6600036621094,366.8900146484375,359.0,365.7300109863281,495400.0,0.0018131968739267812,3.654855784811494,-0.4652230448743465,60.169224388743096,63.64190099701753,-18.66495956624061,-24.29837518275224,-34.614122623934236,-38.478360341221105,11.123178376953957,7.8900146484375,21.124773692676683,21.47900390625,-4.341871767616851,47.29987958011685,8.568566069316603,34.3894417431834,-34.06144022519533,89.05733125134134,21.232771680017862,12.910437836933413,2,-19.115005493164062,-50.31500244140625,-50.660011291503906,-48.480010986328125,118.82000732421875,4,0.27186964058367535,1.252773054357496,364.0,-1.6043263552557527,362.0199890136719,1.6270226934959933,351.2300109863281,0.27186964058367535
2890,2019-02-04,368.0799865722656,369.0299987792969,354.3900146484375,361.8500061035156,358400.0,0.009378552283801245,2.6014699478986802,-5.822371798528321,64.87651521517547,63.34303672516674,-21.62852746039107,-24.837253159789725,-37.76442966244758,-41.54690181937303,11.745018452833472,14.639984130859375,18.647784507552217,22.26148681640626,-2.3280324820603937,46.851006114872916,9.966727167172962,34.55624646563956,-34.46770908921093,95.8019796639426,27.29315195538996,12.294759649233317,2,-22.154983520507812,-47.25999450683594,-55.35999298095703,-51.899993896484375,139.85000610351562,0,0.27083787784760194,3.654855784811494,364.6600036621094,1.252773054357496,364.0,-1.6043263552557527,362.0199890136719,0.27083787784760194
2891,2019-02-05,363.25,374.9700012207031,362.30999755859375,370.2799987792969,451100.0,-0.013122111357492527,-1.8417504957819997,-1.128414256603182,57.33407905437307,62.52475796474377,-13.098264355300103,-18.240240860130086,-32.018992659713945,-36.37881533682594,12.847570524327251,12.660003662109375,16.85562145331494,15.716000366210949,-8.70218058401241,40.13418131643431,3.5069098910992693,27.92509084132263,-26.095950387321068,50.485869995448795,-13.987593859882807,12.20909047511167,2,-10.764999389648438,-34.54499816894531,-56.447509765625,-47.07000732421875,130.54000854492188,1,0.27055746394851177,2.6014699478986802,368.0799865722656,3.654855784811494,364.6600036621094,1.252773054357496,364.0,0.27055746394851177
2892,2019-02-06,358.9200134277344,365.75,352.9599914550781,360.3699951171875,501500.0,-0.011920128209953584,1.095006960812003,0.2062563216544611,57.882889384685384,61.324011213724276,-4.53599113785026,-12.135834379016046,-26.97295516794952,-31.70325490285768,13.543429382849991,12.790008544921875,13.938640430080056,9.864512634277332,-13.318255988778901,33.047281257333566,-1.7268716772508128,21.455896945805478,-17.228049622092556,27.07868845185407,-35.22411667681617,11.591384311528122,2,-3.795013427734375,-29.995010375976562,-53.737518310546875,-42.740020751953125,129.80999755859375,2,0.256965276435664,-1.8417504957819997,363.25,2.6014699478986802,368.0799865722656,3.654855784811494,364.6600036621094,0.256965276435664
2893,2019-02-07,358.20001220703125,361.5,345.3900146484375,354.5799865722656,332200.0,-0.002006021380159373,2.152638635488177,-2.496600930271715,59.196138958957114,60.797442738661154,-0.927057764198878,-10.51856426810889,-25.234562206466023,-30.698554720870447,13.477945658355145,16.1099853515625,13.779577634631266,8.232510375976574,-14.878673956381476,31.343694708334624,-3.3230817902024796,19.788102542155627,16.769989013671875,43.306299437622066,-19.841745203080457,11.555592166179032,2,-3.07501220703125,-29.275009155273438,-53.01751708984375,-42.02001953125,126.76998901367188,3,0.2551367420893278,1.095006960812003,358.9200134277344,-1.8417504957819997,363.25,2.6014699478986802,368.0799865722656,0.2551367420893278
2894,2019-02-08,347.82000732421875,353.2699890136719,338.95001220703125,351.19000244140625,908100.0,-0.02897823709959313,2.80346272624847,-0.9309312853541953,48.40054160317427,59.132690471432184,11.429290547937,0.5371667740868702,-14.33424534746922,-20.16109614065516,13.253357920996113,19.25,14.118777356762337,-2.558995056152355,-25.18006094506302,20.06207083275831,-13.869528000607716,8.751537888303005,26.55839416503909,24.625202172662444,-34.59083632850792,11.310532944455337,2,9.139999389648438,-15.764999389648438,-42.63751220703125,-31.6400146484375,134.53997802734375,4,0.38321538502843544,2.152638635488177,358.20001220703125,1.095006960812003,358.9200134277344,-1.8417504957819997,363.25,0.38321538502843544
2895,2019-02-11,350.8299865722656,355.1099853515625,346.989990234375,350.0,559900.0,0.008653841598137646,-1.3707993816297708,-0.246287173542942,63.87000231033525,59.41900029456209,8.678193857212761,-2.11832046179029,-17.085758734433,-22.95013165381988,12.84966615068165,8.1199951171875,13.155366346773633,0.15698547363280113,-22.319367956850044,22.633338904115647,-11.081191241608622,11.395162188874224,22.13127934570315,32.981615737653804,-29.59354110248008,11.238176715241433,2,6.1300201416015625,-12.839981079101562,-48.60499572753906,-34.649993896484375,147.12002563476562,0,0.3781034389622753,2.80346272624847,347.82000732421875,2.152638635488177,358.20001220703125,1.095006960812003,358.9200134277344,0.3781034389622753
2896,2019-02-12,364.0,367.6099853515625,351.510009765625,354.3800048828125,526900.0,0.03753958878033803,-1.0963529869902804,11.590543074603817,71.11085836720918,60.53909580433012,-2.7825122565866423,-14.103080916197598,-30.29220568019923,-35.705730798484524,12.69707229677789,16.779998779296875,13.25214484853592,12.115498352050793,-10.498024650786192,34.72902135488778,0.8087368506323287,23.422259853469257,7.600815769531266,87.40408676115128,18.574087640527978,11.306761501418482,2,-7.0399932861328125,-18.649993896484375,-62.037506103515625,-47.82000732421875,140.48001098632812,1,0.3954120677906079,-1.3707993816297708,350.8299865722656,2.80346272624847,347.82000732421875,2.152638635488177,358.20001220703125,0.3954120677906079
2897,2019-02-13,360.5700073242188,367.8599853515625,357.5400085449219,365.0299987792969,228200.0,-0.009423056801596719,1.0395282424286287,-0.46361681068939986,64.02936309992342,60.763290264730685,0.4695485836343778,-10.380708397736726,-27.332879258383798,-31.88871805805053,12.324883562546226,10.319976806640625,12.513434801693109,8.16200561523442,-14.76022811249237,31.08423934296121,-3.2991112486289467,19.623122479097788,9.724776302812472,74.78386440935626,3.7183615114973776,11.461116863863381,2,-3.6100006103516193,-14.215011596679744,-55.37751007080084,-44.39001464843756,136.7999877929687,2,0.36947055638189497,-1.0963529869902804,364.0,-1.3707993816297708,350.8299865722656,2.80346272624847,347.82000732421875,0.36947055638189497
2898,2019-02-14,359.8399963378906,364.55999755859375,356.0,357.0,373600.0,-0.0020246026333292644,-2.5371917501592085,-0.636771699339705,61.56258959397105,60.91810862086712,0.611737244070298,-8.933651220060256,-26.897649505189634,-30.888083876998166,12.211823623945566,8.55999755859375,12.27324657161347,6.685995483398415,-16.181223419778007,29.553214386574837,-4.747613968189796,18.119604934986626,9.200996432340673,72.25874623412103,0.335406691163854,11.433609451588223,2,-2.8799896240234375,-10.944992065429688,-52.897499084472656,-43.660003662109375,131.45999145507818,3,0.35818701634103367,1.0395282424286287,360.5700073242188,-1.0963529869902804,364.0,-1.3707993816297708,350.8299865722656,0.35818701634103367
2899,2019-02-15,363.1000061035156,365.55999755859375,360.010009765625,364.1900024414063,243200.0,0.009059609267458635,1.8981761101505168,-0.38380202232945987,56.28102697788184,59.96305437227895,-3.232791917308873,-11.120099645754635,-30.98609006764707,-33.801478021825574,12.208765769626739,5.720001220703125,11.35167555568222,8.902505493164085,-13.769678752371817,31.574689738699988,-2.4335866296038375,20.238597615932008,4.759979248046875,77.19223592857101,7.9435369859089775,11.336092122767951,2,-6.1399993896484375,-14.205001831054688,-49.910011291503906,-46.920013427734375,130.79998779296875,4,0.33563754631952225,-2.5371917501592085,359.8399963378906,1.0395282424286287,360.5700073242188,-1.0963529869902804,364.0,0.33563754631952225
2900,2019-02-19,367.2099914550781,370.8900146484375,361.3900146484375,362.6099853515625,488900.0,0.011319155280847815,-1.6988837592387889,-4.220203264551674,62.326437604165676,60.51776087781146,-8.358108563637984,-14.679241044377704,-35.42122023422587,-37.72424531299566,11.918602659270233,9.5,10.188858635414192,12.184991455078148,-11.142194565256375,35.51217747541267,0.5213984449109148,23.84858446524538,-28.259979248046875,81.01123701664767,12.958640116550683,11.663593010167249,2,-12.28997802734375,-18.314987182617188,-51.56249237060547,-51.029998779296875,117.73001098632818,1,0.31358077551267005,1.8981761101505168,363.1000061035156,-2.5371917501592085,359.8399963378906,1.0395282424286287,360.5700073242188,0.31358077551267005
2901,2019-02-20,368.3399963378906,372.4800109863281,363.1700134277344,367.3500061035156,399200.0,0.003077271613266319,1.0086252304450882,0.21521498278412823,55.72879840573792,60.27841743570619,-9.711428298172166,-13.552195390529732,-36.73164200133772,-38.470786712517906,12.76459874076809,9.30999755859375,9.243911280801285,11.440995788574241,-9.624577371000555,32.50656894814904,0.9082092087868432,21.97378236836164,-28.751184082031273,74.878568637654,8.976591451586216,10.532786579787405,2,-12.624984741210938,-19.444992065429688,-52.644996643066406,-52.160003662109375,128.80999755859375,2,0.35187603072636464,-1.6988837592387889,367.2099914550781,1.8981761101505168,363.1000061035156,-2.5371917501592085,359.8399963378906,0.35187603072636464
2902,2019-02-21,364.9800109863281,368.8800048828125,358.07000732421875,367.0,427100.0,-0.009121967163403744,2.74048437425752,-2.0404130702836003,50.866653604656115,59.352919063006084,-6.036204126929874,-7.746168961404123,-33.465884978345,-34.92069747479661,13.576516937533038,10.80999755859375,7.346018845896992,6.27601013183596,-10.41265831532445,22.96467857899637,-2.0683240917442163,14.620344355416137,-24.07555078125,54.49032160098663,-8.37486000237326,8.344334223580194,2,-9.264999389648438,-16.085006713867188,-51.235015869140625,-48.800018310546875,142.75,3,0.3822127124798229,1.0086252304450882,368.3399963378906,-1.6988837592387889,367.2099914550781,1.8981761101505168,363.1000061035156,0.3822127124798229
2903,2019-02-22,374.05999755859375,374.30999755859375,366.260009765625,367.1700134277344,304700.0,0.024878037971799438,1.178621131093721,-3.4109017842304845,57.23522472678141,60.33455052118465,-14.114111339286126,-14.837409125927081,-42.76090808129004,-43.90482379292314,14.396665514540244,9.329986572265625,6.902461764368297,13.610496520996094,-1.713666634240667,28.934659676232855,5.948414943377713,21.272578098614474,-31.892515322265638,98.46059020730918,37.30126775486721,7.662081577618392,2,-13.410003662109375,-25.164993286132812,-58.11750030517578,-57.8800048828125,144.04998779296875,4,0.3296529924702203,2.74048437425752,364.9800109863281,1.0086252304450882,368.3399963378906,-1.6988837592387889,367.2099914550781,0.3296529924702203
2904,2019-02-25,375.0899963378906,382.8399963378906,373.8500061035156,375.2300109863281,548300.0,0.0027535657007418113,-5.862600754787309,-0.020321476186046922,55.60173867917351,59.41585456216668,-12.146386676946634,-14.050991005391381,-44.05385756653948,-44.8382271550895,15.006910347355271,8.989990234375,6.770926731217514,13.029995727539074,-1.2545201290212162,27.314511584099364,5.887737799258957,20.17225365581919,-30.993963182226594,68.71213791930887,11.441861093750944,7.142257928280144,2,-7.9149932861328125,-22.259994506835938,-56.18000030517578,-58.910003662109375,134.89999389648438,0,0.3098189570227654,1.178621131093721,374.05999755859375,2.74048437425752,364.9800109863281,1.0086252304450882,368.3399963378906,0.3098189570227654
2905,2019-02-26,369.489990234375,374.9200134277344,362.510009765625,372.0,781200.0,-0.014929766611186834,1.9724429305517992,17.92676547515257,54.92579223367208,57.61751388066256,-4.046648279718397,-7.704800583042697,-38.98459212281591,-39.04579071876583,14.832838795388087,12.579986572265625,6.470111021445234,6.7054901123046875,-7.54112177900646,20.952102003615835,-0.4178158333508577,13.828796057960233,-22.294440024132825,46.10410971055721,-11.52763549936072,7.123305945655562,2,-0.0699920654296875,-16.659988403320312,-46.899993896484375,-53.30999755859375,139.08999633789062,1,0.33670737218941604,-5.862600754787309,375.0899963378906,1.178621131093721,374.05999755859375,2.74048437425752,364.9800109863281,0.33670737218941604
2906,2019-02-27,446.67999267578125,452.42999267578125,405.010009765625,408.0,2625300.0,0.20890959019605115,-1.1236010490509205,-15.410295691080634,82.21732417268112,59.63839844430229,-76.29875048794793,-81.55884670190011,-114.92149805874834,-115.93440985069003,15.681828160142269,82.94000244140625,10.213158532655143,79.12299346923828,39.61682935132768,118.62915758714888,59.36991141028301,98.87607552819355,-96.63288677532722,93.90631528971005,31.07099790140144,19.75308205895529,2,-42.464996337890625,-59.05499267578125,-122.84249877929688,-130.5,54.800018310546875,2,0.08565418284448612,1.9724429305517992,369.489990234375,-5.862600754787309,375.0899963378906,1.178621131093721,374.05999755859375,0.08565418284448612
2907,2019-02-28,458.7900085449219,462.0700073242188,443.45001220703125,444.17999267578125,1136500.0,0.027111166982423107,-1.317364280139245,0.3777150629681585,84.07751163147982,62.14005644846994,-81.59126338251991,-90.69748443264484,-125.38651810709439,-127.6727571806191,16.176455757187604,18.619995117187557,13.07030880227262,86.3945083618164,29.755146109264047,143.03387061436877,58.074827235540226,114.71418948809259,-98.50461396693515,96.7055053638721,30.10280112602284,28.319681126276176,2,-48.720001220703125,-66.34500122070312,-134.63751220703125,-142.61001586914062,44.05999755859375,3,0.08361120477148876,-1.1236010490509205,446.67999267578125,1.9724429305517992,369.489990234375,-5.862600754787309,375.0899963378906,0.08361120477148876
2908,2019-03-01,451.6400146484375,474.8399963378906,447.0,461.75,1408300.0,-0.015584458604844031,-1.8715807432496239,-0.6919900321885947,85.95872051087564,65.43757795213591,-67.10703980856528,-80.78706791955904,-116.12392185739725,-119.9551390670182,16.698717099068567,27.839996337890625,14.216381965180744,74.86251373291014,8.271456195243502,141.4535712705768,41.56698496407682,108.15804250174347,-79.14046654090293,79.34658197922262,7.126914924212784,33.295528768833314,3,-35.18501281738281,-49.22001647949219,-129.57001495361328,-135.46002197265625,54.8599853515625,4,0.12419182206774093,-1.317364280139245,458.7900085449219,-1.1236010490509205,446.67999267578125,1.9724429305517992,369.489990234375,0.12419182206774093
2909,2019-03-04,463.7999877929688,465.0,449.67999267578125,455.8800048828125,724700.0,0.026924038504419823,1.9689915603579307,-0.7833822339744807,86.79565386370166,68.15637975875103,-70.94071041804273,-89.73991226429547,-125.9973961894288,-131.41002157286192,17.24920209282244,15.32000732421875,17.146288458990853,82.0654876708985,5.291183932565957,158.83979140923105,43.6783358017322,120.45263954006481,-76.97277693318438,90.17180640556792,12.452236244125615,38.387151869166274,3,-47.34498596191412,-58.73999023437506,-141.7299880981446,-147.61999511718756,41.38000488281244,0,0.11709788483831662,-1.8715807432496239,451.6400146484375,-1.317364280139245,458.7900085449219,-1.1236010490509205,446.67999267578125,0.11709788483831662
2910,2019-03-05,467.7699890136719,478.6000061035156,461.9599914550781,469.7099914550781,705400.0,0.008559726876222307,-1.4542798885523052,-0.24495033176377934,85.95385375709304,71.51471924223493,-66.09698453098122,-90.49835150751761,-127.63791624628414,-134.70632153220288,18.308997596521067,16.6400146484375,21.007043764495847,81.05098876953127,-4.440346492370622,166.54232403143317,38.305321138580325,123.79665640048222,-68.62098818695256,85.28330258352315,8.42570408608276,42.74566763095096,3,-49.43498229980469,-60.829986572265625,-145.69998931884766,-151.58999633789062,46.57003784179699,1,0.09025803752337169,1.9689915603579307,463.7999877929688,-1.8715807432496239,451.6400146484375,-1.317364280139245,458.7900085449219,0.09025803752337169
2911,2019-03-06,461.5299987792969,469.0799865722656,457.1600036621094,466.6000061035156,448100.0,-0.013339868698144741,1.3768735053033208,2.6134025483718735,84.31213150772675,75.23088345368723,-50.565322056164405,-80.65307707552932,-118.89981940807115,-127.83101729130249,18.97933426111812,11.91998291015625,25.58187583428014,69.8969985961914,-21.039177453958644,160.83317464634143,24.428910571116376,115.36508662126641,-49.66883710829018,51.43667058808208,-24.622293118495335,45.468088025075026,3,-40.97499084472656,-52.75498962402344,-138.23499298095703,-145.35000610351562,42.20001220703125,2,0.10194350945206487,-1.4542798885523052,467.7699890136719,1.9689915603579307,463.7999877929688,-1.8715807432496239,451.6400146484375,0.10194350945206487
2912,2019-03-07,451.1499938964844,462.1000061035156,446.5799865722656,460.0,1317200.0,-0.022490422963332035,1.378543717246266,1.7455608123562907,79.12228797996043,77.66277937070711,-29.811689041795944,-66.41424765845898,-105.4512187019073,-116.53445749495182,20.183314941501692,15.52001953125,29.666424205161206,54.905494689941406,-38.36988494400657,148.18087432388938,8.267804872967417,101.5431845069154,-28.610617116276273,14.27234396205987,-59.69512286758184,46.63768981697399,3,-30.594985961914062,-42.37498474121094,-127.56499481201172,-134.97000122070312,53.3699951171875,3,0.11155938772192897,1.3768735053033208,461.5299987792969,-1.4542798885523052,467.7699890136719,1.9689915603579307,463.7999877929688,0.11155938772192897
2913,2019-03-08,449.5899963378906,450.1499938964844,436.45001220703125,436.45001220703125,588300.0,-0.0034578246252878753,-1.0852356521920892,-1.4847429456166787,77.8874121982189,80.13896531726772,-18.339659752337354,-60.77231795360558,-99.84129532523178,-113.83077775182619,21.7821154140865,14.699981689453125,34.795194349195356,48.7759979248047,-45.59969110688991,143.1516869564993,1.588153408957396,95.963842440652,-18.080918865953322,31.17434408918229,-40.63432178647809,47.18784451584731,3,-29.034988403320312,-40.81498718261719,-121.33499908447266,-133.41000366210938,64.08999633789051,4,0.11846351164272195,1.378543717246266,451.1499938964844,1.3768735053033208,461.5299987792969,-1.4542798885523052,467.7699890136719,0.11846351164272195
2914,2019-03-11,481.1099853515625,483.75,450.8500061035156,455.2300109863281,1142800.0,0.0701082970493474,1.1116810032016031,1.969559027431016,81.20890649273025,83.05931134605197,-37.145405015084236,-86.21483494721559,-127.64465217643931,-143.98919424924122,24.211082529617673,34.160003662109375,41.97761525236234,73.63148803710936,-23.76399683149407,171.0269729057128,24.93374560280762,122.32923047141111,-44.65997314453125,94.41857224151346,22.791891558267395,48.69774243430172,3,-36.72998046875,-69.75997924804688,-151.8899917602539,-164.92999267578125,20.850006103515625,0,0.05277382598884173,-1.0852356521920892,449.5899963378906,1.378543717246266,451.1499938964844,1.3768735053033208,461.5299987792969,0.05277382598884173
2915,2019-03-12,483.4800109863281,484.42999267578125,472.1600036621094,481.489990234375,1488500.0,0.00492616180691785,5.308503377344724,0.07689423195976582,81.33573726573619,82.96135724528031,-24.18926954561465,-82.36015927974904,-126.4288915601191,-144.83160743737318,26.653750704529077,12.269989013671875,48.82751446083614,69.3690124511719,-29.833393194542282,168.57141809688608,19.767809628314808,118.97021527402899,-47.029998779296875,98.02004569369956,25.69743217128456,49.6012028228571,3,-23.040008544921875,-71.79000854492188,-153.5350112915039,-167.30001831054688,14.899993896484375,1,0.04488289318349237,1.1116810032016031,481.1099853515625,-1.0852356521920892,449.5899963378906,1.378543717246266,451.1499938964844,0.04488289318349237
2916,2019-03-13,507.92999267578125,514.9000244140625,488.0,489.6000061035156,3285300.0,0.05057082223435394,-1.4988412391299726,9.21095247588523,84.89819947601127,83.05254478356156,-43.62486779184286,-100.6339502859696,-147.0314359996279,-167.81743771342906,28.661711924911852,31.420013427734375,57.21942628595235,86.62249450683595,-18.007587165184987,191.25257617885688,34.30745367082551,138.9375353428464,-61.88398437500001,91.11532102775563,15.853914338943483,52.31504083601046,3,-32.254974365234375,-81.00497436523438,-174.5574951171875,-191.75,-15.92999267578125,2,0.012619916665915776,5.308503377344724,483.4800109863281,1.1116810032016031,481.1099853515625,-1.0852356521920892,449.5899963378906,0.012619916665915776
2917,2019-03-14,493.7900085449219,506.7999877929688,491.760009765625,503.3599853515625,1063900.0,-0.02783845083919889,-1.2068974782088941,-0.5220940434904943,78.52480849623943,82.2265545597131,-26.81824947211487,-80.10895371479967,-129.15349778317625,-152.3568242567436,30.7633441949459,16.16998291015625,66.75846131039532,65.8215103149414,-39.48775806890853,171.1307786987914,13.166876123016436,118.47614450686638,-33.973197021484395,73.09112481279054,0.7326880719688944,52.65463419192499,3,-18.114990234375,-66.864990234375,-153.19500732421875,-177.54501342773438,-3.02001953125,3,0.020130019379486885,-1.4988412391299726,507.92999267578125,5.308503377344724,483.4800109863281,1.1116810032016031,481.1099853515625,0.020130019379486885
2918,2019-03-15,488.7300109863281,495.0,482.0400085449219,486.30999755859375,1120800.0,-0.010247265985604548,-1.3649637881922498,-0.2528755791816677,76.5638228387944,81.08968444583451,-17.81744348901458,-68.4048948413814,-120.50362302781178,-145.75893391259024,32.89187065118405,12.959991455078125,65.96362042564192,54.31701202392577,-49.19758029029174,157.83160433814328,2.559715866816987,106.07430818103455,-17.89655688476563,59.141286578797036,-13.11334257107059,51.75729615710877,3,-13.05499267578125,-61.80499267578125,-146.70500946044922,-172.48501586914062,11.269989013671875,4,0.032308181761699695,-1.2068974782088941,493.7900085449219,-1.4988412391299726,507.92999267578125,5.308503377344724,483.4800109863281,0.032308181761699695
2919,2019-03-18,484.9700012207031,494.3999938964844,479.0,490.0,885700.0,-0.007693429257672912,1.2270439405005946,-2.0785003593992357,77.22814980066288,80.12016178400894,-12.000663337449282,-58.02134151318137,-113.07763393540478,-140.51694024209382,35.00597944642567,15.399993896484375,63.457250317863895,44.46350250244143,-55.66839908190252,144.59540408678532,-5.602448289730546,94.5294532946134,29.930023193359375,29.97190299213498,-43.707290707806,50.065950792171954,3,-9.29498291015625,-58.04498291015625,-142.94499969482422,-168.72500610351562,1.040008544921875,0,0.05919952034726461,-1.3649637881922498,488.7300109863281,-1.2068974782088941,493.7900085449219,-1.4988412391299726,507.92999267578125,0.05919952034726461
2920,2019-03-19,482.3599853515625,491.7699890136719,479.0,483.2999877929688,687500.0,-0.00538180890069706,-2.3342124763946104,0.18687925835594463,62.976432115471354,77.74952851820278,-7.938197710263353,-48.84664972788505,-107.3605211262722,-136.611728197277,36.8883453972724,12.769989013671875,61.264327107941824,36.095986938476585,-59.426674420709446,131.61864829766262,-11.66534374111643,83.8573176180696,31.82203857421871,9.359284308025012,-59.21001835050582,47.76133067959303,3,-6.684967041015625,-51.41497802734375,-137.85247802734375,-166.114990234375,5.210021972656307,1,0.04063356559153708,1.2270439405005946,484.9700012207031,-1.3649637881922498,488.7300109863281,-1.2068974782088941,493.7900085449219,0.04063356559153708
2921,2019-03-20,497.95001220703125,500.5899963378906,482.8399963378906,484.8599853515625,760800.0,0.032320315384590126,-1.0723870333288201,-13.925524316601976,63.89046752127148,76.0571040227929,-19.91279637284123,-57.159343616952924,-120.03699057725589,-150.69577445271415,38.84512993770359,18.230010986328125,58.00532336089509,45.20551300048828,-45.52381907457175,135.9348450755483,-0.15915303704173311,90.5701790380183,15.528371240234378,68.16554146769842,3.0249378941621643,45.364666037530014,3,-22.274993896484375,-64.7449951171875,-150.47500610351562,-181.70501708984375,-8.430023193359375,2,0.0008635257862037449,-2.3342124763946104,482.3599853515625,1.2270439405005946,484.9700012207031,-1.3649637881922498,488.7300109863281,0.0008635257862037449
2922,2019-03-21,504.4800109863281,506.3200073242188,493.70001220703125,496.25,463400.0,0.013113763669478473,1.1192260683070714,0.6287237663603258,68.82570817896774,75.0502480206539,-20.207411250945313,-55.55060586715183,-123.50297409557982,-155.41968001233545,41.40925888127587,12.619995117187557,55.18030066081349,44.76051177978513,-38.71914329704464,128.24016685661496,3.0206842413701906,86.50033931820008,8.308804791992202,93.26502253072402,28.68535835439191,41.739827538414914,3,-21.604995727539062,-69.02999877929688,-153.32500457763672,-188.23501586914062,-10.32000732421875,3,-0.024738365672661633,-1.0723870333288201,497.95001220703125,-2.3342124763946104,482.3599853515625,1.2270439405005946,484.9700012207031,-0.024738365672661633
2923,2019-03-22,497.3699951171875,503.55999755859375,489.3699951171875,499.2799987792969,702900.0,-0.01409375141591751,1.7106018695293532,-0.2320778994441581,62.40668106715172,72.96111186225626,-6.265983447896076,-40.82180444065489,-113.71815760822398,-146.6254161934349,43.642138753482726,15.110015869140625,52.86913327310532,31.484996032714832,-43.09705726309869,106.06704932852841,-5.806030615191958,68.77602268062162,14.743044345566432,67.24008123124753,5.654025053174408,37.29102664790678,3,-3.8399810791015625,-61.91998291015625,-145.71249389648438,-181.125,-13.22998046875,4,-0.013269811545347787,1.1192260683070714,504.4800109863281,-1.0723870333288201,497.95001220703125,-2.3342124763946104,482.3599853515625,-0.013269811545347787
2924,2019-03-25,491.2999877929688,501.0299987792969,489.8299865722656,497.20001220703125,402400.0,-0.012204208906467118,-1.5339317154002832,3.0890120951635027,58.563210948385816,70.43083116032845,1.5661853706506577,-26.98265894619084,-104.97680721342687,-138.85391180843573,45.46275052066427,11.20001220703125,51.926235494533216,19.604489135742256,-42.20803509722742,81.41701336871193,-11.301772980742555,50.51075125222707,20.150790880530053,45.02190518106135,-13.006186089026912,30.906262116484836,3,5.650024414062443,-54.81497192382818,-138.37248229980474,-175.0549926757813,-6.569976806640682,0,0.017708146597181118,1.7106018695293532,497.3699951171875,1.1192260683070714,504.4800109863281,-1.0723870333288201,497.95001220703125,0.017708146597181118
2925,2019-03-26,493.8999938964844,501.3699951171875,490.4599914550781,497.3200073242188,489400.0,0.005292094785500412,-1.118443547025134,0.5796608942130788,62.10092723198049,67.89780091099169,0.6701684546785032,-20.85345682635426,-104.99297640969519,-139.59181182355042,48.3625753311064,10.910003662109375,51.701162821931746,15.983995056152366,-23.544608653967543,55.51259876627222,-3.7803067989075316,35.748296911212265,16.901769203544518,47.10388579048667,-11.27226601151672,19.764301855059927,3,-1.0,-57.41497802734375,-140.9724884033203,-177.65499877929688,-11.54998779296875,1,-0.01597486177032237,-1.5339317154002832,491.2999877929688,1.7106018695293532,497.3699951171875,1.1192260683070714,504.4800109863281,-0.01597486177032237
2926,2019-03-27,484.9400024414063,498.6300048828125,479.1300048828125,490.010009765625,634600.0,-0.01814130707795869,-1.336728238172383,1.4824524614738985,62.76732274938999,66.14696916134176,6.734257637980193,-9.360049615653509,-93.33299763216706,-129.1712739624623,48.08910456290951,19.5,47.28133399452696,5.111003112793014,-31.65964323697409,41.88164946256006,-13.27432006209051,23.49632628767654,25.22572539662201,21.3681391574502,-40.82762897046493,18.38532317488353,3,7.720001220703068,-48.45498657226568,-133.03249359130865,-168.6950073242188,93.99999999999994,2,0.005423361384030656,-1.118443547025134,493.8999938964844,-1.5339317154002832,491.2999877929688,1.7106018695293532,497.3699951171875,0.005423361384030656
2927,2019-03-28,497.1499938964844,504.20001220703125,488.3500061035156,497.1600036621094,553000.0,0.025178354834840322,1.2498191474154325,0.001974309894422597,66.63169105923586,65.04339896361303,-5.530599177397676,-19.551260020091604,-102.97847098351764,-140.05986781831677,47.6408584066852,19.260009765624943,42.79156810627444,15.402995300292957,-20.74344764174225,51.549438242328165,-2.670226170724618,33.47621677131053,12.392419384783352,71.87867470730157,5.521010641966285,18.0732214710176,3,-4.489990234375,-60.66497802734375,-144.84498596191406,-180.90499877929688,70.54000854492188,3,-0.015347490649675444,-1.336728238172383,484.9400024414063,-1.118443547025134,493.8999938964844,-1.5339317154002832,491.2999877929688,-0.015347490649675444
2928,2019-03-29,507.7300109863281,511.489990234375,498.1400146484375,503.1099853515625,389500.0,0.021281338066448274,1.1993398742593695,-461.5518292682927,60.90626452703659,63.22985615543232,-14.67529989026167,-27.103299636937436,-110.65116224364749,-149.51738643941798,46.972948440745114,14.339996337890625,34.758778626502476,23.178512573242188,-11.81793060977418,58.174955756258555,5.680290981734004,40.67673416475037,-28.730010986328125,88.38077580320869,24.51624902143685,17.49822159150819,3,-12.485015869140625,-69.02499389648438,-155.4250030517578,-191.48501586914062,31.67996215820301,4,-0.026726817463197272,1.2498191474154325,497.1499938964844,-1.336728238172383,484.9400024414063,-1.118443547025134,493.8999938964844,-0.026726817463197272
2929,2019-04-01,518.1099853515625,525.9000244140625,514.9500122070311,516.280029296875,648000.0,0.020443885806690876,-3.8775216138326565,0.39609218635435867,63.31409822739948,63.26737461231323,-22.193933751131908,-35.00037411458658,-117.85653172313641,-158.9065292712715,46.41578225531651,18.170013427734375,29.193802882572015,30.842987060546875,-5.7648506946810585,67.45082481577487,12.539068182932908,49.14690593816084,-38.46018554687498,83.34394738215795,22.81671620007436,18.303918877613988,4,-15.594970703125,-73.90496826171875,-163.33748626708984,-201.864990234375,17.950012207031364,0,-0.0655651727693971,1.1993398742593695,507.7300109863281,1.2498191474154325,497.1499938964844,-1.336728238172383,484.9400024414063,-0.0655651727693971
2930,2019-04-02,509.989990234375,521.5499877929689,508.3200073242188,517.02001953125,575800.0,-0.01567233858980288,-1.551588562818605,-3.8416383163231274,50.905732054021364,61.82462622706323,-10.887378247540425,-24.828136121452815,-106.86259873595714,-149.88443445727495,45.38009310256857,13.229980468750057,24.04063193558261,20.61199188232422,-16.13095601600105,57.35493978064949,2.240517933161584,38.98346583148685,-28.490181445312487,65.98240851907919,8.939185086070829,18.37147394916264,4,-7.4749755859375,-65.78497314453125,-149.98748779296875,-189.80999755859375,32.6500244140625,1,-0.04953034320622296,-3.8775216138326565,518.1099853515625,1.1993398742593695,507.7300109863281,1.2498191474154325,497.1499938964844,-0.04953034320622296
2931,2019-04-03,508.5799865722656,527.0900268554689,507.70001220703125,522.5499877929689,775000.0,-0.0027647673270241313,-1.4653625356249866,1.9871896162528377,57.322492582893624,60.546491160832765,-8.72887545895071,-20.777824308108393,-101.89747576839193,-147.22919602639922,44.6879582584624,19.390014648437614,18.908321810554128,16.84948883056643,-18.379776067779403,52.078753728912204,-0.7651436186064302,34.46412127973929,-25.304169158203138,52.21984933430895,-2.6780291006014494,17.614632449172888,4,-5.469970703124943,-42.52996826171869,-147.45498657226562,-188.39999389648438,49.26004028320324,2,-0.051574936413709804,-1.551588562818605,509.989990234375,-3.8775216138326565,518.1099853515625,1.1993398742593695,507.7300109863281,-0.051574936413709804
2932,2019-04-04,501.4800109863281,508.7900085449219,490.8699951171875,508.5499877929688,708200.0,-0.013960391233225677,3.7470119119317378,0.506082762266558,56.18751643914496,59.85547286883202,-2.3458984056209715,-10.238872014610024,-91.1877539007669,-139.12611051450074,44.286661203128716,17.920013427734375,18.74519612551535,7.233012390136707,-22.562255461732775,37.02828024200613,-7.664621535798005,22.13064631607142,-15.57534100578124,29.29322631688028,-24.032360868173257,14.897633925934718,4,1.6300048828125568,-19.709991455078068,-105.56001281738281,-146.50502014160156,41.550018310546875,3,0.15446276971783401,-1.4653625356249866,508.5799865722656,-1.551588562818605,509.989990234375,-3.8775216138326565,518.1099853515625,0.15446276971783401
2933,2019-04-05,502.8500061035156,511.70001220703125,498.4400024414063,511.70001220703125,391200.0,0.002731903739279451,1.9966103097618122,1.2517730037251322,58.88314898664919,59.89102153975017,-3.192535572522843,-7.81484684635717,-89.18874122017758,-139.18599981895096,44.55174541593216,13.260009765624943,17.269426476448928,5.94000701904298,-15.358784104020401,27.23879814210642,-4.709388542488739,16.5894025805747,-14.474214710473404,33.07565016202433,-22.24548683806328,10.649395561531714,4,0.26000976562505684,-21.079986572265568,-101.59249877929688,-143.05500793457026,59.83999633789051,4,0.12894500457566416,3.7470119119317378,501.4800109863281,-1.4653625356249866,508.5799865722656,-1.551588562818605,509.989990234375,0.12894500457566416
2934,2019-04-08,506.5,506.8399963378906,496.6199951171875,503.8399963378906,210900.0,0.007258613606803799,5.119767919959797,-0.30056517826046475,61.8705824091721,59.86542767054924,-4.983758223435984,-9.976663784464108,-89.47810022817782,-141.39907281316215,43.93499840349862,10.220001220703125,14.463350014185494,8.32050018310548,-12.01809642583487,28.659096792045773,-1.8487981213646663,18.489798487575626,-15.801354479212193,43.15292983659363,-17.23925155453295,10.169298304470152,4,-3.389984130859318,-24.729980468749943,-97.0625,-140.32000732421875,66.42999267578125,0,0.06497526780756391,1.9966103097618122,502.8500061035156,3.7470119119317378,501.4800109863281,-1.4653625356249866,508.5799865722656,0.06497526780756391
2935,2019-04-09,505.17999267578125,510.0,500.739990234375,500.739990234375,240200.0,-0.00260613489480499,-3.1711732765138496,1.6691715521494213,54.13567251461989,58.90635542224144,-2.1181619777712513,-7.323049693778501,-85.13423105086122,-138.5763136422961,43.31201434747661,9.260009765625,13.278754833673304,5.915493774414074,-13.41141901427136,25.242406563099564,-3.7479626199286713,15.578950168756819,-12.29786427491257,39.50851744690591,-19.07832174833814,9.663456394342736,4,2.5400238037109943,-23.409973144531193,-94.42249298095703,-139.0,90.54998779296875,1,0.06112673765889043,5.119767919959797,506.5,1.9966103097618122,502.8500061035156,3.7470119119317378,501.4800109863281,0.06112673765889043
2936,2019-04-10,514.3400268554689,516.9099731445311,504.7099914550781,507.1199951171875,348000.0,0.01813221883782412,-1.0265684564846729,1.626132380232344,55.47535258408016,57.666762258335254,-7.452991972575376,-16.841721439394178,-90.98008089070225,-146.25991949228865,42.12987047532888,12.199981689453011,13.436867046833811,14.755026245117278,-5.372941906336223,34.88299439657078,4.691042169390528,24.81901032084403,-19.405424547324174,90.13076629187758,34.446232830300005,10.06398407572675,4,-5.360015869140682,-32.57000732421881,-101.70252227783214,-146.2800292968751,60.229980468749886,2,0.05502194329690191,-3.1711732765138496,505.17999267578125,5.119767919959797,506.5,1.9966103097618122,502.8500061035156,0.05502194329690191
2937,2019-04-11,503.7300109863281,510.5,499.1900024414063,507.0,387300.0,-0.020628407891968736,1.2025335262846555,-0.4529050746874215,53.399623309894324,56.832691011986114,4.680791407494951,-5.743305719801015,-77.45868515173908,-134.3626097198519,40.74578936426496,15.150024414062557,12.669394466153221,3.64801025390625,-16.368039777610875,23.664060285423375,-6.360014761852312,13.656035269664812,-6.866083205344012,35.04200871759874,-18.388485543934053,10.008025015758573,4,5.250000000000057,-21.959991455078068,-89.06500244140625,-135.67001342773438,70.36001586914062,3,0.10741868598059234,-1.0265684564846729,514.3400268554689,-3.1711732765138496,505.17999267578125,5.119767919959797,506.5,0.10741868598059234
2938,2019-04-12,504.5199890136719,509.0899963378906,503.3200073242188,505.4599914550781,358200.0,0.0015682568243193806,-2.4551185994664775,0.2874634861083891,57.48923879958629,56.18548440889576,3.785692537823195,-5.575546032789077,-75.33190878743494,-133.9100629082318,39.8815572240926,5.769989013671818,12.590631693975865,3.6484893798827898,-15.71731133922981,23.01429009899539,-6.03441097967351,13.33138973943909,-5.842495288218686,38.9354482584358,-14.915963115411301,9.682900359556287,4,4.460021972656307,-22.749969482421818,-89.85498046875,-136.45999145507812,68.43002319335938,4,0.07633005851460828,1.2025335262846555,503.7300109863281,-1.0265684564846729,514.3400268554689,-3.1711732765138496,505.17999267578125,0.07633005851460828
2939,2019-04-15,513.6799926757811,516.3900146484375,502.6900024414063,503.0299987792969,496400.0,0.01815587858078116,-1.4183633616243405,-11.329751314849565,60.43029087616877,57.24376872246769,-6.781988143775777,-13.148518151316011,-81.42985800394706,-141.82297619199358,39.259690172212935,13.700012207031193,11.046368503532676,11.372993469238168,-7.272730125966291,30.01871706444257,2.0501316716359383,20.695855266840397,-14.48999023437483,81.77208911423082,25.949044627812597,9.32286179760221,4,-4.6999816894529545,-24.709976196288892,-99.01498413085926,-145.6199951171874,55.809997558593864,0,0.09540961389274627,-2.4551185994664775,504.5199890136719,1.2025335262846555,503.7300109863281,-1.0265684564846729,514.3400268554689,0.09540961389274627
2940,2019-04-16,501.9599914550781,518.5800170898439,498.0,515.0499877929689,469600.0,-0.022815763486627172,1.0426760283941434,-1.2291083417627087,58.72104496605315,57.399163431707635,4.111543641100866,0.12137807617040153,-66.83110998558442,-128.7641584770289,38.47960390923326,20.580017089843864,9.702212166243498,-1.3270080566406364,-17.44779118070619,14.793775067424917,-9.387399618673442,6.733383505392169,25.13003540039074,19.24192500808156,-39.24826752055887,8.060391562032782,4,2.765014648437557,-2.3349761962890057,-74.09498596191406,-131.3249969482422,78.70999145507812,1,0.14138577262896157,-1.4183633616243405,513.6799926757811,-2.4551185994664775,504.5199890136719,1.2025335262846555,503.7300109863281,0.14138577262896157
2941,2019-04-17,498.3800048828125,503.4599914550781,486.6900024414063,499.3200073242188,502300.0,-0.007132015764618971,2.6377532106447648,0.07181074899809899,50.69140598062313,56.78848449187188,6.808490985121409,3.9370868206061687,-60.198914123558495,-123.50769041843841,37.1608359286308,16.769989013671818,6.860968417696881,-4.928494262695324,-21.020429141255477,11.163440615864886,-12.974461701975429,3.117473176584781,28.128221435546948,36.65725014641516,-19.307452026401087,8.045967439280092,4,4.255004882812614,4.665008544921932,-62.31500244140625,-125.95500183105469,94.16998291015625,2,0.19533282762583548,1.0426760283941434,501.9599914550781,-1.4183633616243405,513.6799926757811,-2.4551185994664775,504.5199890136719,0.19533282762583548
2942,2019-04-18,492.0,493.7900085449219,477.0299987792969,490.239990234375,663600.0,-0.012801486456730293,5.277125647209427,-1.8723459515614738,40.71975418847159,54.770329514296606,13.077587008532817,9.838612473527746,-50.63831645601772,-115.55447220369206,35.41619379349584,21.350006103515625,6.342779680072397,-10.684498596191418,-27.535151732775603,6.166154540392711,-19.109825164483482,-2.2591720278993535,32.91549736328136,36.028867926884075,-15.181274120798946,8.425326568292073,4,5.805007934570369,10.06001281738287,-40.699981689453125,-98.2449951171875,108.58001708984375,3,0.16782521813865592,2.6377532106447648,498.3800048828125,1.0426760283941434,501.9599914550781,-1.4183633616243405,513.6799926757811,0.16782521813865592
2943,2019-04-22,490.7699890136719,495.1000061035156,488.0,490.7999877929688,432700.0,-0.002500022329935181,-1.5493844409013955,-0.017044666389267975,31.917993299858182,51.44226405770617,13.872708401035368,11.11888634430477,-46.15321724434517,-112.59585045852015,33.89523727777201,7.100006103515625,5.0147618871458235,-11.584509277343727,-29.118056162043217,5.949037607355763,-20.351282719693472,-2.8177358349939823,31.27237843457044,33.06855398156892,-13.495376502516223,8.766773442349752,4,7.035018920898494,11.290023803710994,-39.469970703125,-92.0999755859375,82.83999633789062,0,0.16977410947488836,5.277125647209427,492.0,2.6377532106447648,498.3800048828125,1.0426760283941434,501.9599914550781,0.16977410947488836
2944,2019-04-23,500.0,500.3699951171875,480.5499877929688,480.5499877929688,661800.0,0.018807203359924696,-1.0380457465269666,-648.3601220740493,43.48847127306521,50.25924169753342,4.049564129009582,2.7131837454327297,-51.61914382502346,-120.22338314887645,32.12618438364142,19.820007324218693,4.504032279826504,-2.7894989013672102,-19.58440392095804,14.005406118223618,-11.186951411162624,5.607953608428204,19.34162532810558,55.28277039260042,10.713512996710548,8.397452509795425,4,-2.1949920654296307,2.0600128173828693,-48.699981689453125,-101.1099853515625,78.28997802734375,1,0.14590002441406247,-1.5493844409013955,490.7699890136719,5.277125647209427,492.0,2.6377532106447648,498.3800048828125,0.14590002441406247
2945,2019-04-24,486.010009765625,504.95001220703125,475.1400146484375,503.3399963378906,777500.0,-0.027979980468750054,1.9012137223541432,-0.8910013211200363,37.36142084963199,48.24658261592806,16.801145590704664,16.950847493951187,-34.04706230090278,-104.84832378834193,30.13642813689706,29.80999755859375,3.185727707837316,-16.384989929199207,-34.386406998428015,1.6164271400295434,-25.385698463813583,-7.384281394584832,30.792917969552036,36.46426034024902,-6.8424162500944306,9.000708534614386,4,10.850006103515682,15.105010986328182,-34.709991455078125,-87.1199951171875,84.510009765625,2,0.1717659694066953,-1.0380457465269666,500.0,-1.5493844409013955,490.7699890136719,5.277125647209427,492.0,0.1717659694066953
2946,2019-04-25,487.5700073242188,491.510009765625,460.0,486.0299987792969,1223900.0,0.0032098054098641526,5.690013768526768,-0.08886380485640502,41.69552322778571,46.946127051249334,12.342418338722268,16.44092035586408,-32.3575601529638,-105.22461748780182,29.11094701871184,31.510009765625,1.12787329902892,-14.956492614746026,-32.45235649747423,2.539371267982119,-23.704424556110098,-6.208560673381953,25.899887364019094,61.33481610024168,15.584033025131006,8.747931941364083,4,1.720001220703125,5.975006103515625,-34.259994506835994,-85.5499877929688,81.2000122070312,3,0.19094688801074855,1.9012137223541432,486.010009765625,-1.0380457465269666,500.0,-1.5493844409013955,490.7699890136719,0.19094688801074855
2947,2019-04-26,489.5199890136719,495.0,485.3500061035156,491.1900024414063,425000.0,0.003999388108703705,1.0774994661892483,-1.0844182866654746,42.096517023326236,45.23582463166487,9.124284151827965,14.640642403703794,-30.857809700377516,-106.16249782382033,27.772311599212664,9.649993896484375,0.14342369480038997,-12.625010681152332,-30.928600275968165,5.6785789136634435,-21.77680547856022,-3.4732158837444445,18.602916205742247,65.67292769067201,17.562093760293244,9.151794797407895,4,-0.22998046874994316,4.025024414062557,-35.07997131347656,-81.56497192382812,62.19003295898426,4,0.21047148449829556,5.690013768526768,487.5700073242188,1.9012137223541432,486.010009765625,-1.0380457465269666,500.0,0.21047148449829556
2948,2019-04-29,494.1600036621094,494.8500061035156,481.6000061035156,489.6700134277344,437700.0,0.00947870312259691,3.514484164119201,-2.688595289000877,42.768406666220756,43.27339305278177,3.1962848491185127,9.414560411646619,-31.899514790870853,-109.6570325472764,26.20116346262813,13.25,-1.719008184826066,-7.306495666503906,-25.743941361500106,11.130950028492236,-16.525218514002006,1.9122271809941935,9.15061103536334,75.99553812082378,26.131580869477432,9.218722847498082,4,-4.869995117187443,-0.6149902343749432,-34.99748992919922,-78.84498596191406,74.99002075195312,0,0.21535537607066413,1.0774994661892483,489.5199890136719,5.690013768526768,487.5700073242188,1.9012137223541432,486.010009765625,0.21535537607066413
2949,2019-04-30,484.1400146484375,495.6499938964844,482.3299865722656,491.5700073242188,451700.0,-0.020276811031681996,-1.4108504010074898,-1.654790386602155,38.8109053091876,41.06115531313004,9.594312210468274,17.664800668610155,-18.42855595646347,-98.8182641425118,24.10575838859993,13.32000732421875,-2.966312031866096,-15.62798614501952,-33.867420962777715,2.611448672738618,-24.74770355389859,-6.508268736140451,14.839538579287932,53.704133688002486,2.42575956741679,9.11971740887908,4,-1.665008544921875,9.404998779296932,-19.650001525878906,-67.82000732421875,97.54998779296875,1,0.18480185069621724,3.514484164119201,494.1600036621094,1.0774994661892483,489.5199890136719,5.690013768526768,487.5700073242188,0.18480185069621724
2950,2019-05-01,484.7300109863281,493.0400085449219,483.55999755859375,487.7799987792969,320100.0,0.0012186481597045162,-2.5176197486128413,0.41049674287169147,32.67406541013017,39.05922858307527,7.043964437217937,15.900591659844736,-15.622072526135753,-98.34365942055092,22.373286380694754,9.480010986328125,-4.822569331442935,-13.774990844726574,-32.52522962758201,4.9752479381288595,-23.150110236154262,-4.399871453298886,10.91998291015625,69.36890664872422,22.05478193710225,9.375119391427711,5,-2.2550048828125,8.815002441406307,-18.012496948242188,-65.8699951171875,119.75997924804688,2,0.1930145955903162,-1.4108504010074898,484.1400146484375,3.514484164119201,494.1600036621094,1.0774994661892483,489.5199890136719,0.1930145955903162
2951,2019-05-02,482.3500061035156,491.9800109863281,478.7799987792969,484.3500061035156,508300.0,-0.0049099598309781944,-1.8884006677796328,0.6557403293910468,36.156427742630996,38.55219231131521,7.723160653757361,17.091021763039976,-9.839644692907882,-94.8335858454916,20.478099484867272,13.20001220703125,-8.053505010477238,-14.84349670410154,-34.28324103921159,4.596247631008566,-24.563368871656564,-5.123624536546515,13.29998779296875,21.161875266825376,-26.56014156534885,9.719872167555048,5,0.125,11.195007324218807,-17.657501220703125,-63.489990234375,134.11001586914062,3,0.182792603528676,-2.5176197486128413,484.7300109863281,-1.4108504010074898,484.1400146484375,3.514484164119201,494.1600036621094,0.182792603528676
2952,2019-05-03,578.9400024414062,589.5599975585938,529.1900024414061,541.8499755859375,2195100.0,0.20024877187865475,1.0699460802215008,-18.545013427734375,71.50618950214299,42.950880778235735,-84.07931410552231,-77.36485940250225,-101.7263643506235,-189.65650609904088,20.36653838682674,107.20999145507812,-7.982440334212413,77.87350006103514,36.42815007027616,119.31885005179407,57.15082506565568,98.59617505641461,-118.94000244140625,90.41343632947193,39.86235167916729,20.722674995379464,5,-54.160003662109375,-54.160003662109375,-114.36749267578125,-160.07998657226562,34.3599853515625,4,-0.017566557617834544,-1.8884006677796328,482.3500061035156,-2.5176197486128413,484.7300109863281,-1.4108504010074898,484.1400146484375,-0.017566557617834544
2953,2019-05-06,567.6900024414062,580.4299926757812,562.3099975585939,565.5800170898438,625100.0,-0.019432065417069877,-3.1895824219246967,0.05688821309794745,65.42173898798262,45.38791052433767,-67.91248560113212,-64.30509847856433,-86.09956216747094,-176.79803972913066,20.14522836130361,18.119995117187386,-6.762790040194091,63.381500244140625,12.32022737379259,114.44277311448872,37.85086380896655,88.91213667931464,-105.09880249023439,80.25817353477468,32.26602745349951,25.53063643517404,5,-42.910003662109375,-42.910003662109375,-103.11749267578125,-148.82998657226562,55.719970703125,0,-0.028149131392180005,1.0699460802215008,578.9400024414062,-1.8884006677796328,482.3500061035156,-2.5176197486128413,484.7300109863281,-0.028149131392180005
2954,2019-05-07,539.4099731445311,562.6199951171875,535.1199951171875,557.9099731445311,727000.0,-0.049815972053857016,-1.0310224982983325,-8.767833381544692,59.769389853873214,47.87768485814225,-37.385769654649096,-35.2398883889561,-53.71431193837299,-147.08512510011343,19.54923395907201,32.57000732421875,-4.476193343567616,33.45597229003897,-19.969059931391712,86.8810045114696,6.74345617932363,60.16848840075431,-74.27939724121086,54.730073147974345,2.9731093634734407,26.71251611071532,5,-14.629974365234261,-14.629974365234261,-72.43496704101551,-120.54995727539051,96.18005371093761,1,0.05513441120889828,-3.1895824219246967,567.6900024414062,1.0699460802215008,578.9400024414062,-1.8884006677796328,482.3500061035156,0.05513441120889828
2955,2019-05-08,536.0599975585939,554.3699951171875,535.6599731445311,536.2899780273439,541200.0,-0.0062104442867608745,-35.329106423307245,0.01243137668918919,59.841201471806826,49.89387132970015,-29.267362560216156,-31.04978076713553,-46.03286911168158,-142.40491606396102,18.799785102121255,18.710021972656364,-1.1944243497433717,28.56199645996105,-26.52779634022977,83.65178926015187,1.0171000598656974,56.10689286005646,-68.44083322216812,51.70608359855097,-1.879889966817096,27.5448964000954,5,-1.8899993896485512,-11.279998779296989,-62.69998168945324,-111.69998168945324,79.94000244140614,2,0.08512107803348035,-1.0310224982983325,539.4099731445311,-3.1895824219246967,567.6900024414062,1.0699460802215008,578.9400024414062,0.08512107803348035
2956,2019-05-09,542.6400146484375,551.3699951171875,520.8699951171875,529.47998046875,546700.0,0.012274777300696371,-1.0078996114484093,-57.2223991507431,63.21227582385035,52.240066751980606,-30.412383864667163,-37.314036372277315,-50.60409832426137,-147.15824773040038,17.509740475664476,30.5,0.7286049417275535,33.72701416015627,-23.514502555508216,90.96853087582076,5.106255802323972,62.34777251798852,-72.58203364756838,31.69314129784782,-23.117576472577806,28.62075835783226,5,-8.470016479492188,-17.860015869140625,-69.27999877929688,-118.27999877929688,76.2099609375,3,0.11397975437916896,-35.329106423307245,536.0599975585939,-1.0310224982983325,539.4099731445311,-3.1895824219246967,567.6900024414062,0.11397975437916896
2957,2019-05-10,557.8400268554689,558.77001953125,536.5800170898439,542.7000122070311,544400.0,0.02801122622127128,1.610588522518369,1.1504540521487645,66.31001232072356,54.855800713592025,-39.003695406680436,-50.86003190010388,-63.9676820658168,-160.31303161244318,16.632720242350253,22.190002441406136,5.172992401643683,46.22152557373056,-14.967403952452855,107.41045509991403,15.627060810638795,76.81599033682232,-85.39200552344528,62.071916141217265,4.324617735605152,30.594464763091736,5,-23.67002868652355,-33.06002807617199,-73.26000976562506,-132.88500976562506,64.90997314453114,4,0.10508388121165657,-1.0078996114484093,542.6400146484375,-35.329106423307245,536.0599975585939,-1.0310224982983325,539.4099731445311,0.10508388121165657
2958,2019-05-13,543.030029296875,549.8499755859375,539.1599731445311,540.02001953125,664500.0,-0.02654882555143534,-3.5199876125833813,0.19881154909817725,60.18751569663282,57.23097964553038,-18.475350610755527,-34.80131331492231,-47.22498539146301,-143.26720820574087,15.708304745849578,18.680053710937727,9.040477959362192,29.486026000976608,-33.16849584928991,92.14054785124313,-1.8412349241566517,60.81328692610987,-68.23976844032,53.07792617889222,-4.775353580578788,31.327260925133267,5,-8.860031127929688,-18.250030517578125,-50.59001159667963,-118.0750122070312,98.3599853515625,0,0.12940344862158093,1.610588522518369,557.8400268554689,-1.0078996114484093,542.6400146484375,-35.329106423307245,536.0599975585939,0.12940344862158093
2959,2019-05-14,562.6900024414061,565.0,546.9600219726561,551.239990234375,660000.0,0.036204209866602,1.2451735911975865,3.803978424851937,67.67960846983169,61.12048442994166,-28.855733661491627,-53.335877767284444,-65.07597300040095,-160.55976394391496,14.609459723967023,21.969970703125,13.653825460175767,46.695498657226494,-19.703233021201868,113.09423033565486,13.49613281801237,79.89486449644068,-85.60434685081037,94.76547178109752,32.79358452444243,33.19936583921418,5,-28.520004272460824,-37.91000366210926,-70.24998474121077,-137.73498535156233,73.75000000000011,1,0.1079101644594227,-3.5199876125833813,543.030029296875,1.610588522518369,557.8400268554689,-1.0078996114484093,542.6400146484375,0.1079101644594227
2960,2019-05-15,572.9299926757812,582.47998046875,558.239990234375,558.239990234375,583100.0,0.018198280029760205,-2.300202342519767,1.2829682777443263,68.92347115091358,64.76126703086196,-28.23841111588615,-61.12001468166022,-73.47867534112373,-168.3736664394828,13.991498486001703,24.239990234375,18.620841284739072,53.38698883056645,-17.30076825090032,124.07474591203328,18.043110289833066,88.73086737129984,-93.59485024582551,84.4992857270229,21.519558552500712,35.343878540733414,5,-17.714996337890625,-48.149993896484375,-80.48997497558588,-144.38497924804682,57.72003173828125,2,0.10936769759084086,1.2451735911975865,562.6900024414061,-3.5199876125833813,543.030029296875,1.610588522518369,557.8400268554689,0.10936769759084086
2961,2019-05-16,595.72998046875,596.7000122070312,573.5700073242188,573.5700073242188,698100.0,0.03979541669041442,-1.0875480969182167,1.5085071110723323,71.55322827543779,64.76649356122803,-37.173280683155895,-80.37363879071165,-93.93739218113069,-188.49471200281664,14.28418639934872,23.77001953125,26.090125436687458,71.31947784423824,-6.299479756491451,148.93843544496792,32.50999904387345,110.12895664460308,-114.1903409362215,98.38650729031092,34.27076150581654,38.809478800364836,5,-36.944976806640625,-67.37997436523438,-100.98496246337885,-164.54496765136713,26.07000732421875,3,0.034025515243165216,-2.300202342519767,572.9299926757812,1.2451735911975865,562.6900024414061,-3.5199876125833813,543.030029296875,0.034025515243165216
2962,2019-05-17,574.5700073242188,589.8900146484375,573.6300048828125,585.010009765625,551600.0,-0.03551940281380761,-1.63961040569529,-0.47111981469087144,65.29230938523392,64.75211249425597,-18.66075850205766,-55.559099380245925,-70.2991271066611,-164.43485551741207,15.220951232074476,22.0999755859375,34.341195135400994,46.03100433349607,-33.09844613747998,125.16045480447218,6.4662790980080445,85.5957295689841,-88.42395288471016,61.53981602484691,-1.0288824826221017,39.56472523548805,5,-15.785003662109375,-46.220001220703125,-79.19499206542963,-143.38499450683588,39.969970703125,4,0.07706627164186863,-1.0875480969182167,595.72998046875,-2.300202342519767,572.9299926757812,1.2451735911975865,562.6900024414061,0.07706627164186863
2963,2019-05-20,574.0900268554688,577.6599731445312,564.6799926757812,572.989990234375,510500.0,-0.0008353733446430089,2.1505077664940777,-0.10536746780162409,67.75072731753346,65.638927767996,-19.196142155228472,-51.1388528446837,-67.24504403380087,-160.5646564470402,15.972573604219761,12.97998046875,43.10825751329935,41.385021972656205,-38.14420879951581,120.91425274482822,1.6204065865701978,81.14963735874221,-83.52181410525924,54.54364738508367,-8.768532300566243,39.764615386086,5,-15.305023193359375,-45.740020751953125,-78.71501159667963,-141.0700073242187,35.12994384765625,0,0.0847601784881411,-1.63961040569529,574.5700073242188,-1.0875480969182167,595.72998046875,-2.300202342519767,572.9299926757812,0.0847601784881411
2964,2019-05-21,572.9500122070312,580.0,567.510009765625,578.3400268554688,366300.0,-0.001985776786058824,1.8679784729229734,-4.899850191422072,67.37161660386357,66.47564056044673,-14.30216793949785,-46.64489477050097,-64.50724035044038,-156.39447633661797,17.264994080425073,12.489990234375,38.99848808127547,36.59750671386723,-43.30668085224852,116.50169427998304,-3.354587069190643,76.54960049692511,-78.13652747854889,38.24756518109783,-23.294734163077642,39.952093783057904,5,-14.165008544921875,-44.600006103515625,-77.57499694824213,-139.9299926757812,37.719970703125,1,0.11945196087486254,2.1505077664940777,574.0900268554688,-1.63961040569529,574.5700073242188,-1.0875480969182167,595.72998046875,0.11945196087486254
2965,2019-05-22,569.489990234375,589.0,563.030029296875,565.8499755859375,653500.0,-0.006038959593225424,-4.597032398942398,-0.6753255576944853,67.08627344303785,66.90608474035646,-6.25968509723873,-38.58854925964829,-59.53309685124128,-150.01004657333056,19.05346771377994,25.969970703125,36.70959077801615,28.963485717773438,-48.5539239631604,106.48089539870728,-9.795219122693538,67.72219055824036,-70.6010444067507,19.18611290875176,-45.503348036163665,38.75870484046693,5,-2.8499755859375,-41.139984130859375,-70.51497650146479,-136.46997070312494,42.280029296875,2,0.1175613502521402,1.8679784729229734,572.9500122070312,2.1505077664940777,574.0900268554688,-1.63961040569529,574.5700073242188,0.1175613502521402
2966,2019-05-23,580.6699829101562,582.739990234375,563.0,563.1099853515625,424600.0,0.01963158767932005,-1.2204753061203473,4.824155739629096,50.510048003247725,65.15053314952583,-12.826680311819814,-44.72940449238877,-69.82605418349738,-158.21867279974794,20.203802657228582,19.739990234375,37.88445688975685,35.48847961425781,-39.78818176822256,110.76514099673824,-2.1498510769823724,73.126810305498,-77.86859442735567,65.71206130296028,4.099852013457053,37.63833069124021,5,-12.739990234375,-52.319976806640625,-78.49497222900385,-147.6499633789062,38.6400146484375,3,0.0860730586647862,-4.597032398942398,569.489990234375,1.8679784729229734,572.9500122070312,2.1505077664940777,574.0900268554688,0.0860730586647862
2967,2019-05-24,592.5499877929688,595.6799926757812,584.0,584.4400024414062,512600.0,0.02045913381517206,-1.5984439073405208,0.4618443325234704,57.30231160564585,64.82995491719393,-21.52933368297397,-51.11562037301189,-80.20684458812275,-167.04019887425875,21.76826092717044,15.010009765625,39.868967929292694,42.21698455810542,-31.097112493984355,115.53108161019514,5.559936032060591,78.87403308415026,-85.99265436119896,90.4222595339438,29.881094980712966,36.65704852604487,5,-20.719970703125,-64.19998168945312,-89.70997619628895,-159.5299682617187,34.42999267578125,4,0.0493629239770057,-1.2204753061203473,580.6699829101562,-4.597032398942398,569.489990234375,1.8679784729229734,572.9500122070312,0.0493629239770057
2968,2019-05-28,600.5800170898438,611.9600219726562,595.5,596.0,593700.0,0.013551648742385236,-4.899631383787449,0.5647380224874693,70.39409745114995,65.13156480400707,-22.95093611735956,-53.507500294560714,-86.45031540791229,-172.01639539915834,23.366019744037075,19.4100341796875,41.07322611303198,44.926013183593795,-26.64896110155587,116.50098746874346,9.138526041018963,80.71350032616863,-90.41697650706351,76.7565364060332,14.840832322030586,35.787487142574825,5,-15.480010986328125,-64.60000610351562,-100.64750671386713,-167.5599975585937,32.94000244140625,1,0.02324413157324834,-1.5984439073405208,592.5499877929688,-1.2204753061203473,580.6699829101562,-4.597032398942398,569.489990234375,0.02324413157324834
2969,2019-05-29,573.6099853515625,597.4099731445312,568.3400268554688,595.0,936500.0,-0.04490664186425419,1.218236521479936,-4.670291448446807,60.81571000165602,64.23070245408957,6.404494122202095,-20.544239772365245,-57.84906945390776,-142.09568362870868,24.58685741988008,32.239990234375,39.64727419141718,13.48248291015625,-49.99907398189839,76.96403980221083,-18.25829553587107,45.22326135618357,-57.33912588538965,21.67071198923907,-39.820612914270285,31.740778446027296,5,13.870025634765625,-37.629974365234375,-73.67747497558588,-140.58996582031244,64.57000732421875,2,0.06208048371008967,-4.899631383787449,600.5800170898438,-1.5984439073405208,592.5499877929688,-1.2204753061203473,580.6699829101562,0.06208048371008967
2970,2019-05-30,578.2899780273438,590.0,575.9199829101562,576.6199951171875,399900.0,0.008158841016187912,-8.172627686435119,-0.07807301386201898,60.38207317606415,62.98946299860361,2.866182186650576,-18.82050384693389,-60.7256924010519,-144.0670506678846,25.873670680728523,16.3900146484375,41.09918350086025,13.484477233886764,-39.5288949439074,66.49784941168087,-13.022208855010263,39.99116332278379,-56.277768810781936,31.229516269177882,-32.62528970852236,26.506686088897066,5,9.190032958984375,-42.309967041015625,-78.35746765136713,-145.2699584960937,51.67999267578125,3,0.05599267860955637,1.218236521479936,573.6099853515625,-4.899631383787449,600.5800170898438,-1.5984439073405208,592.5499877929688,0.05599267860955637
2971,2019-05-31,570.52001953125,576.7100219726562,560.4099731445311,566.5599975585938,522700.0,-0.013436093986270548,-1.0049173251252652,2.3712949088118123,53.85973354240707,61.719176793845065,7.469542382139593,-4.328299901765604,-51.708060251380175,-133.8234631098523,26.68142617424909,17.880004882812614,38.9574350274346,1.3060180664062955,-34.806476628979794,37.418512761792385,-16.750229281286806,19.362265414099397,-43.11094154932255,19.612098565468163,-42.63129423380508,18.056247347693066,5,15.66497802734375,-34.540008544921875,-71.53250122070307,-137.49999999999994,70.03997802734375,4,0.07230245843764038,-8.172627686435119,578.2899780273438,1.218236521479936,573.6099853515625,-4.899631383787449,600.5800170898438,0.07230245843764038
2972,2019-06-03,568.77001953125,589.8200073242188,564.739990234375,567.5900268554688,688100.0,-0.003067377024627116,-6.290632790113819,0.29797629506326967,58.51190428134309,60.69264090093503,9.286911198520784,-3.5618952159193213,-48.915511008183444,-129.57771202991017,25.546030697235157,25.08001708984375,35.41249482466935,0.06451721191410797,-35.75657006384108,35.8856044876693,-17.846026425963487,17.975060849791703,-36.28788490987881,16.2173394143474,-45.23624210842541,17.910543637877577,6,17.41497802734375,-23.400009155273438,-77.35250854492182,-131.73001098632807,64.55999755859375,0,0.08885837208683411,-1.0049173251252652,570.52001953125,-8.172627686435119,578.2899780273438,1.218236521479936,573.6099853515625,0.08885837208683411
2973,2019-06-04,551.7100219726561,577.6900024414062,544.4400024414061,568.0,1173800.0,-0.02999454431978288,-1.1569887491858268,-13.80515181296239,46.30552413435624,58.35196395987865,25.52240692908265,12.900979033468616,-30.760495630987293,-110.27897230236653,24.03240897112713,33.250000000000114,28.161348533852788,-16.196481323242324,-52.81689845877008,20.423935812285436,-34.506689891006204,2.113727244521556,-14.459214110207881,13.724794321664755,-41.71749499633638,18.310208567763897,6,26.489990234375114,-6.340011596679574,-60.292510986327954,-112.4100036621092,82.57995605468761,1,0.13643029036696452,-6.290632790113819,568.77001953125,-1.0049173251252652,570.52001953125,-8.172627686435119,578.2899780273438,0.13643029036696452
2974,2019-06-05,569.1500244140625,569.8099975585938,546.989990234375,564.219970703125,700000.0,0.031610813193222675,6.30240234375,-0.3026433616216094,48.78691638065413,56.31870206405824,8.366519075307224,-2.315448533397557,-46.68456458920025,-125.35018389169375,23.822769124146788,22.82000732421875,24.193418814748384,-0.24348144531245453,-34.31857375235211,33.8316108617272,-17.281027598832225,16.794064708207316,-27.416663705001724,54.23622321506332,2.3674381516878142,17.037546153519823,6,9.04998779296875,-23.780014038085938,-77.73251342773432,-127.60501098632807,75.63995361328125,2,0.11309846675919255,-1.1569887491858268,551.7100219726561,-6.290632790113819,568.77001953125,-1.0049173251252652,570.52001953125,0.11309846675919255
2975,2019-06-06,581.6900024414062,587.3699951171875,565.47998046875,569.1400146484375,555400.0,0.022032816462150828,-1.2033168382219683,2.5456087354841905,45.17659057750238,55.72609568341987,-2.5265927613619397,-11.870258975550882,-57.61545702018577,-135.50998744443632,23.814937510428535,21.8900146484375,19.818929361460505,10.01499633789058,-20.5972055121332,40.62719818791436,-5.291104587121254,25.321097262902413,-37.250000000000114,82.08460994262325,34.60874996786849,15.306100925011883,6,-3.489990234375,-36.31999206542969,-93.67999267578125,-140.14498901367182,63.41998291015625,3,0.0971135656402573,6.30240234375,569.1500244140625,-1.1569887491858268,551.7100219726561,-6.290632790113819,568.77001953125,0.0971135656402573
2976,2019-06-07,604.489990234375,618.0,582.0,582.0,695300.0,0.03919611424861191,-2.201424244726929,1.7920328374323384,60.16441921425628,56.04410763993214,-24.12989584488571,-31.409396375551182,-78.2193940097668,-155.69034574398557,24.8043303941428,36.30999755859375,16.08668535990148,29.722485351562455,-1.0355833911756918,60.4805540943006,14.343450980193325,45.101519722931585,-57.5,81.63402635397905,34.452635131903584,15.379034371369082,6,-23.269989013671875,-56.09999084472656,-116.47998046875,-161.9099731445312,29.46002197265625,4,0.042151203295973216,-1.2033168382219683,581.6900024414062,6.30240234375,569.1500244140625,-1.1569887491858268,551.7100219726561,0.042151203295973216
2977,2019-06-10,616.4600219726562,632.6699829101562,613.030029296875,625.8900146484375,564700.0,0.01980186923135019,-1.4112928305138726,-0.4192973219422703,63.35160502375318,55.261608481332495,-36.15354472686488,-40.85736942093831,-88.20262906087225,-165.10948876140412,25.726628164075727,28.17999267578125,12.95970290623768,38.76151733398433,3.897297873602497,73.62573679436616,21.329407603793356,56.1936270641753,-63.789230957031236,81.62760452696534,33.91608160936882,17.43210973019094,6,-27.905029296875,-39.690032958984375,-128.45001220703125,-173.88000488281244,15.26995849609375,0,0.039094141918267766,-2.201424244726929,604.489990234375,-1.2033168382219683,581.6900024414062,6.30240234375,569.1500244140625,0.039094141918267766
2978,2019-06-11,613.2999877929688,634.0,608.3900146484375,628.0599975585938,455700.0,-0.0051260975035745115,-1.0838105076008522,1.56521964259131,62.55521801191606,55.454887149139175,-34.64245815116362,-33.90108787728309,-83.39263237968407,-159.30833446590276,26.62302435125642,25.6099853515625,14.289037407539354,32.08798522949223,-2.2243866689831293,66.4003571279676,14.931799280254495,49.24417117872997,-52.629277587890556,76.20961971755898,26.17319489449256,17.156185949237685,6,-24.079986572265625,-35.864990234375,-88.51998901367188,-139.4849853515625,35.3699951171875,1,0.03265943208144417,-1.4112928305138726,616.4600219726562,-2.201424244726929,604.489990234375,-1.2033168382219683,581.6900024414062,0.03265943208144417
2979,2019-06-12,623.4099731445312,633.1099853515625,608.3300170898438,608.3300170898438,625300.0,0.016484567997375077,-2.2864775164933016,-1.0216765635079479,66.11090422398664,56.091423932241675,-41.287220300453555,-41.34882002135191,-92.03578645873995,-166.64864578793924,27.059516192522366,24.77996826171875,13.612877510782369,39.16197204589844,1.1990591170671223,77.12488497472975,20.180515581482723,58.14342851031415,-53.939748164062394,84.54462370572014,29.341546147618764,18.981456464415682,6,-34.189971923828125,-45.9749755859375,-98.62997436523438,-149.594970703125,3.2900390625,2,0.017452407487055233,-1.0838105076008522,613.2999877929688,-1.4112928305138726,616.4600219726562,-2.201424244726929,604.489990234375,0.017452407487055233
2980,2019-06-13,635.5900268554688,635.7100219726562,616.8300170898438,630.0,568000.0,0.0195377909171075,5.476826599943466,0.3706925162909297,66.31222979430646,57.47503462689716,-49.712269540812144,-51.219919987545154,-102.31546096368993,-176.09468372022138,27.019834967532518,18.8800048828125,10.322260917305243,48.209024047851585,4.301920197046911,92.11612789865626,26.25547212244919,70.16257597325398,-58.37622887265616,99.77658710091649,44.00662694563556,21.953551925402365,6,-45.5150146484375,-57.300018310546875,-110.81002807617188,-159.55502319335938,0.91998291015625,3,0.01447466257044816,-2.2864775164933016,623.4099731445312,-1.0838105076008522,613.2999877929688,-1.4112928305138726,616.4600219726562,0.01447466257044816
2981,2019-06-14,616.0,635.5900268554688,609.4099731445312,632.8699951171875,621700.0,-0.030821797114075067,1.3469282790921626,-3.01787371570201,56.66003907218299,57.26927182587937,-25.69451649113853,-31.656496881399562,-80.96805543655694,-153.5406500313378,26.45903011709421,26.1800537109375,10.051928084126644,27.605496215820267,-18.015386095052804,73.22637852669334,4.795055060383675,50.41593737125686,-30.596730658609317,28.013080870453017,-22.408057304439843,22.810441155436557,6,-25.92498779296875,-37.709991455078125,-86.5250015258789,-139.96499633789062,18.83001708984375,4,0.0472564697265625,5.476826599943466,635.5900268554688,-2.2864775164933016,623.4099731445312,-1.0838105076008522,613.2999877929688,0.0472564697265625
2982,2019-06-17,618.8499755859375,623.4500122070312,612.239990234375,620.9299926757812,460000.0,0.004626583743404966,2.1488577429171487,0.12329684006396573,55.34615570085746,58.27378644437951,-23.12547771522611,-32.69534506512491,-81.76241359152414,-153.34834048946624,25.867918675686695,11.21002197265625,9.755310022693266,28.24147338867192,-18.82933904321567,75.31228582055951,4.706067172728126,51.776879604615715,-26.4037608761696,38.422047553021216,-8.309780338095287,23.535406215943784,6,-27.499969482421875,-32.7049560546875,-89.3749771118164,-142.81497192382812,41.1500244140625,0,0.02440015709267307,1.3469282790921626,616.0,5.476826599943466,635.5900268554688,-2.2864775164933016,623.4099731445312,0.02440015709267307
2983,2019-06-18,622.75,632.0900268554688,621.6799926757812,626.719970703125,465300.0,0.006302051495388428,-2.407547999120932,1.9086240793450513,66.62381543106991,60.25566411664793,-17.755979101895377,-34.53352271149902,-83.56328536627302,-154.31649788648122,25.81862741823744,13.24005126953125,11.773585129376556,29.708499145507858,-18.77637157842753,78.19336986944325,5.466063783540221,53.950934507475495,-24.24685227342775,52.66610788374343,2.6500304085718014,24.242435361967672,6,-22.154998779296875,-35.31500244140625,-93.2750015258789,-125.46499633789062,29.75,1,0.01441988031914887,2.1488577429171487,618.8499755859375,1.3469282790921626,616.0,5.476826599943466,635.5900268554688,0.01441988031914887
2984,2019-06-19,641.3900146484375,643.969970703125,616.1900024414062,623.4199829101562,390900.0,0.029931777837715723,1.4020783141273112,-4.52648976077732,69.50420654142943,62.95873255708426,-28.017451338758292,-50.36555692839852,-99.96193701177594,-169.94604748916248,25.81902384605671,27.77996826171875,13.910280136891515,44.926513671875,-7.1178539319859055,96.9708812757359,18.90432986994449,70.94869747380551,-37.67790452741349,92.53484885144049,38.48415668833167,26.022183801930467,6,-28.405029296875,-47.185028076171875,-111.9150161743164,-128.385009765625,13.32000732421875,2,0.011350298719117191,-2.407547999120932,622.75,2.1488577429171487,618.8499755859375,1.3469282790921626,616.0,0.011350298719117191
2985,2019-06-20,636.4400024414062,672.5499877929688,619.1500244140625,659.3599853515625,581800.0,-0.00771763216448651,1.166327651161092,-1.2754558947901136,70.73736355519712,64.13350415052214,-16.18661890639987,-42.31200421600329,-92.73931503444282,-162.17731324469662,25.803414780875066,53.39996337890625,20.01589676214894,36.62900085449223,-16.7068015329653,89.96480324194977,9.961099660763466,63.296902048221,-26.28663462724603,42.809665863046966,-14.952969362118573,26.667901193728785,6,4.0,-27.94500732421875,-106.96500396728516,-123.43499755859375,16.95001220703125,3,-0.01530386241752879,1.4020783141273112,641.3900146484375,-2.407547999120932,622.75,2.1488577429171487,618.8499755859375,-0.01530386241752879
2986,2019-06-21,630.6500244140625,644.7100219726562,624.8900146484375,635.9199829101562,454900.0,-0.009097445171788676,-1.3609330866235045,0.22992855259759107,68.98391396212959,64.75931625478617,-7.035452903338751,-34.3466304286801,-84.99245145611258,-153.51346942158506,25.788707742530793,19.82000732421875,24.842736749344454,28.340020751953148,-25.89558346559852,82.57562496950482,1.222218643177257,55.45782286072904,-14.46002197265625,30.52567555122409,-31.149942564381668,27.11780210877585,6,9.78997802734375,-22.155029296875,-90.65252685546875,-117.64501953125,3.1300048828125,4,0.009291976729894014,1.166327651161092,636.4400024414062,1.4020783141273112,641.3900146484375,-2.407547999120932,622.75,0.009291976729894014
2987,2019-06-24,621.7999877929688,637.3699951171875,619.1300048828125,633.8800048828125,357700.0,-0.014033197936234698,-1.0941455945677956,2.2922414092630556,72.643245362129,65.88020818258762,2.963343609354638,-24.44627366853922,-73.90597588742207,-141.98413866664185,25.271683895853812,18.239990234375,29.64874453790594,18.02748413085942,-36.675449649137704,72.73041791085654,-9.323982759139085,45.378951020857926,50.75,9.953844587731021,-55.40009937650215,27.351466889998548,6,18.6400146484375,-13.30499267578125,-78.23248291015625,-105.2249755859375,-0.3800048828125,0,0.020955338618008135,-1.3609330866235045,630.6500244140625,1.166327651161092,636.4400024414062,1.4020783141273112,641.3900146484375,0.020955338618008135
2988,2019-06-25,614.5399780273438,624.989990234375,609.0,623.4299926757812,389100.0,-0.011675795928195232,1.6627772244018457,0.7359273238041825,65.69607402388807,65.83411593813223,11.642026949916612,-16.956145279647558,-64.47324584492435,-132.0914657764469,24.09150402861508,15.989990234375,30.14322572580818,10.06947631835942,-44.817881228725014,64.95683386544385,-17.374202455182854,37.513155091901695,56.941610107421866,8.717512339092377,-55.64506245940534,27.44367877354224,6,26.235015869140625,-6.04498291015625,-70.97247314453125,-97.9649658203125,11.9100341796875,1,0.07397406775484594,-1.0941455945677956,621.7999877929688,-1.3609330866235045,630.6500244140625,1.166327651161092,636.4400024414062,0.07397406775484594
2989,2019-06-26,609.219970703125,625.3200073242188,605.5599975585938,625.3200073242188,462200.0,-0.008656893797692078,1.454654014853118,1.8110247573015503,60.02035835503425,65.13501911154641,16.46944200484438,-9.308807592659377,-57.292839883660804,-124.15354197133797,24.261580885999813,19.760009765625,28.88801529638681,2.9689697265624773,-49.979340759727506,55.91728021285246,-23.505185516582515,29.44312496970747,59.76235390625004,5.463462722902719,-54.316935322347504,26.474155243145,6,29.83502197265625,-0.7249755859375,-65.6524658203125,-92.64495849609375,5.49005126953125,2,0.07104171133281101,1.6627772244018457,614.5399780273438,-1.0941455945677956,621.7999877929688,-1.3609330866235045,630.6500244140625,0.07104171133281101
2990,2019-06-27,610.6699829101562,614.4000244140625,607.3400268554688,608.8300170898438,573300.0,0.002380112728999517,-1.9294922122324933,-0.11428333137465264,52.66332609982245,64.69093989239526,12.418742277708475,-8.65221479185277,-56.44941832071163,-123.00523571781775,24.440848908093727,7.05999755859375,28.016774611994265,2.7999816894531477,-48.50308558742768,54.10304896633397,-22.85155194898732,28.451515327893617,54.50700207617194,13.052317151881565,-42.147646976290616,25.651533638440437,6,28.385009765625,-2.17498779296875,-67.10247802734375,-94.094970703125,-36.41998291015625,3,0.07211757626046489,1.454654014853118,609.219970703125,1.6627772244018457,614.5399780273438,-1.0941455945677956,621.7999877929688,0.07211757626046489
2991,2019-06-28,611.77001953125,613.1199951171875,603.0999755859375,613.1199951171875,375100.0,0.001801360230367921,13.84474183922597,-0.7336960127380083,47.76985583193685,63.84912879584852,11.907816678029576,-6.854907857248691,-55.08054168938611,-121.39705746294965,25.300919056827237,10.02001953125,25.518003522980166,1.8375183105468977,-46.366288631702446,50.04132525279624,-22.26438516057783,25.939421781671626,49.829946209414175,25.299209232742037,-25.46075930623666,24.101903471124693,6,26.054962158203125,-3.2750244140625,-64.27500915527344,-87.99501037597656,-10.73004150390625,4,0.06803209341490368,-1.9294922122324933,610.6699829101562,1.454654014853118,609.219970703125,1.6627772244018457,614.5399780273438,0.06803209341490368
2992,2019-07-01,619.3099975585938,637.0,612.3800048828125,627.1900024414062,501000.0,0.012324857032256942,-1.2649499702404348,5.8371462157518765,52.74354124896492,62.30687610894796,4.961734496988129,-10.977228856223064,-59.80740952391591,-126.08834413805772,26.032349323021858,25.22998046875,22.047633545868166,6.850497436523483,-37.404758183522404,51.10575305656937,-15.277130373499517,28.978125246546483,37.60996896969232,47.81713952374608,0.2649636981579562,22.127627810022968,7,18.514984130859375,-10.81500244140625,-71.16999816894531,-90.95999145507812,-5.77001953125,0,0.023364763681070988,13.84474183922597,611.77001953125,-1.9294922122324933,610.6699829101562,1.454654014853118,609.219970703125,0.023364763681070988
2993,2019-07-02,626.97998046875,631.5499877929688,613.530029296875,616.0,424900.0,0.012384723224867056,-1.263824990798675,-1.3933976732297493,51.666823400671966,60.3249446488638,-2.2854665178913365,-13.4063972291965,-64.47750313437484,-130.82461827571478,27.711191403327785,18.01995849609375,22.08898110241114,10.756982421875023,-23.394609230795254,44.9085740745453,-6.318813404460116,27.83277824821016,25.634386784148205,70.44244154852741,26.430691440044654,17.075795826335145,7,10.845001220703125,-18.4849853515625,-76.88996887207031,-98.62997436523438,61.1199951171875,1,-0.008867902854628462,-1.2649499702404348,619.3099975585938,13.84474183922597,611.77001953125,-1.9294922122324933,610.6699829101562,-0.008867902854628462
2994,2019-07-03,633.52001953125,633.52001953125,619.010009765625,630.97998046875,207500.0,0.010431017362963368,10.425028835063436,0.2313336594476809,48.979790742040926,57.90743655851311,-11.241419777258898,-15.68069354961915,-68.17736221900509,-134.19739588502932,29.50171045043565,14.510009765625,22.460290147092223,14.078521728515625,-12.739463403135915,40.896506860167165,0.6695291626898552,27.487514294341395,15.133196388291367,89.73457828158253,50.596553768070194,13.40899256582578,7,-9.615020751953125,-25.0250244140625,-72.98001098632812,-97.54000854492188,56.5799560546875,2,-0.011159879887378987,-1.263824990798675,626.97998046875,-1.2649499702404348,619.3099975585938,13.84474183922597,611.77001953125,-0.011159879887378987
2995,2019-07-05,638.1799926757812,641.5700073242188,621.6300048828125,628.0,300900.0,0.00735568411552201,1.3514123358512702,4.007809496347559,62.817829416350094,57.222316053426496,-17.465279913357563,-16.75038698890603,-69.43343953069007,-135.6789161823496,30.8634077310321,19.94000244140625,20.76744765034732,15.913995361328148,-5.521933107305472,37.34992382996177,5.196031127011338,26.631959595644958,6.828964017071826,91.18790784603351,48.550657033953186,10.717964234316813,7,-15.845001220703125,-29.68499755859375,-76.44998168945312,-102.19998168945312,-14.52996826171875,4,-0.036776412567745,10.425028835063436,633.52001953125,-1.263824990798675,626.97998046875,-1.2649499702404348,619.3099975585938,-0.036776412567745
2996,2019-07-08,629.969970703125,635.7100219726562,624.219970703125,635.7100219726562,313600.0,-0.012864743594096395,3.0034664256472965,-0.563856129600873,56.051360335440464,55.37877327268333,-10.462066238105422,-6.886677246179488,-57.89503301770583,-124.51620152174115,31.400606052273705,13.96002197265625,16.466909375699515,6.4299743652343295,-13.535910735220796,26.395859465689455,-3.552968184993233,16.412916915461892,11.686267501174825,60.260241004163106,16.38383351219963,9.982942550227571,7,-7.634979248046875,-21.4749755859375,-68.23995971679688,-93.98995971679688,7.60003662109375,0,-0.0884486138933489,1.3514123358512702,638.1799926757812,10.425028835063436,633.52001953125,-1.263824990798675,626.97998046875,-0.0884486138933489
2997,2019-07-09,640.5599975585938,641.1699829101562,624.8099975585938,626.8300170898438,339400.0,0.016810367712684737,1.1886339511717154,-2.3919612951246743,59.03417580355832,54.638562359313354,-20.239538499505784,-16.420508258154086,-65.02785757235165,-132.00721167720337,31.655526910171773,16.3599853515625,12.37061706628242,15.81500244140625,-5.231500759287883,36.86150564210038,5.291750841059184,26.338254041753316,-37.46002197265625,96.39796520296817,51.41785544409535,10.523251600347042,7,-18.225006103515625,-32.06500244140625,-79.47749328613281,-104.57998657226562,-20.55999755859375,1,-0.06169604671205686,3.0034664256472965,629.969970703125,1.3514123358512702,638.1799926757812,10.425028835063436,633.52001953125,-0.06169604671205686
2998,2019-07-10,633.3300170898438,654.1699829101562,619.5,646.0,755000.0,-0.011286968428103616,1.3902133183532892,-0.9227968633308439,45.37632586407438,53.011447638095596,-11.2465913558799,-8.024403133741771,-54.50299221142882,-121.6771384685619,32.27350086293005,34.66998291015625,8.582554395378224,7.583520507812523,-13.072519600682199,28.239560616307244,-2.744499546434895,17.91154056205994,-29.468641357421916,40.728152053341574,1.690552855390962,10.328020054247373,7,-4.695037841796875,-24.83502197265625,-67.5525131225586,-97.35000610351562,-20.08001708984375,2,-0.03124759371651986,1.1886339511717154,640.5599975585938,3.0034664256472965,629.969970703125,1.3514123358512702,638.1799926757812,-0.03124759371651986
2999,2019-07-11,634.2899780273438,638.7100219726562,625.6699829101562,632.2100219726562,467800.0,0.0015157357327084675,1.3882759314531004,-0.1641640773658983,48.70745264035437,52.57190614259915,-9.249025857317179,-8.566687036068629,-51.76595642268899,-119.55200484713009,32.92776516738706,13.0400390625,4.819723846686543,7.999481201171875,-12.968188019986997,28.967150422330747,-2.484353409407504,18.483315811751254,-28.41625800781253,42.65931732839465,3.9295395496403103,10.483834610579429,7,-5.654998779296875,-24.519989013671875,-72.50496673583984,-98.30996704101562,-9.75994873046875,3,0.08483501146580319,1.3902133183532892,633.3300170898438,1.1886339511717154,640.5599975585938,3.0034664256472965,629.969970703125,0.08483501146580319
3000,2019-07-12,644.7899780273438,647.8599853515625,628.77001953125,633.8499755859375,514700.0,0.016553942776543984,1.2353567587076855,5.259727683549504,58.04502902084764,53.71359205247812,-16.09241129074212,-19.333340863517606,-58.38974497066147,-126.94015755849841,33.635084696106595,19.0899658203125,3.3473684508580845,18.039483642578148,-4.154980179053382,40.23394746420968,6.942251731762326,29.13671555339397,-36.98440749218753,72.94488172342099,31.80681848869311,11.097231910815793,7,-11.514984130859375,-25.774993896484375,-83.00496673583984,-108.80996704101562,-41.44000244140625,4,0.07027093953478336,1.3882759314531004,634.2899780273438,1.3902133183532892,633.3300170898438,1.1886339511717154,640.5599975585938,0.07027093953478336
3001,2019-07-15,645.1099853515625,660.6300048828125,639.9500122070312,649.25,636700.0,0.0004962969883586243,-1.8603110015533193,-0.37842904246238307,64.68808242011397,55.04076329371691,-12.500342856522252,-18.298875105877755,-54.673176836938865,-124.13290763484292,34.87627448677283,20.67999267578125,3.495756064061993,16.90399169921875,-6.1243696806592425,39.93235307909674,5.389811009279811,28.41817238915769,-35.44983832140633,62.26594289140106,16.473461915834832,11.514180689938982,7,-8.02996826171875,-17.834991455078125,-83.3249740600586,-109.12997436523438,-32.80999755859375,0,-0.03326558482241604,1.2353567587076855,644.7899780273438,1.3882759314531004,634.2899780273438,1.3902133183532892,633.3300170898438,-0.03326558482241604
3002,2019-07-16,633.9500122070312,652.97998046875,630.0,649.780029296875,572000.0,-0.01729933406386419,1.067482119078017,3.8236620964175145,61.65767818599849,56.150858269864294,1.0669039278662922,-6.271168070080989,-42.63694333671128,-109.82517402279564,35.926695426229784,22.97998046875,4.765517381153359,4.989016723632858,-17.735923908796963,27.71395735606268,-6.373453592582109,16.351487039847825,-21.231673705715707,35.13253219444585,-14.715603399690089,11.362470316214935,7,5.8699951171875,3.874969482421875,-69.14501190185547,-94.95001220703125,-4.1199951171875,1,0.005710221701210827,-1.8603110015533193,645.1099853515625,1.2353567587076855,644.7899780273438,1.3882759314531004,634.2899780273438,0.005710221701210827
3003,2019-07-17,631.72998046875,640.8900146484375,623.260009765625,632.9500122070312,383800.0,-0.0035019034553724904,1.061984459268936,0.07707077834198929,64.04242227634029,57.82448399589756,4.505368534038666,-3.524592001391511,-39.18570500281248,-104.5833160032812,36.59593697910961,17.6300048828125,6.775762698781136,2.3199859619140852,-20.242524688528192,24.882496612356363,-8.96126936330711,13.60124128713528,-16.136941984544592,22.665164061606806,-31.442510103638792,11.281255325221156,7,8.33502197265625,6.095001220703125,-49.06748962402344,-85.39498901367188,-12.3299560546875,2,-0.018568028796173697,1.067482119078017,633.9500122070312,-1.8603110015533193,645.1099853515625,1.2353567587076855,644.7899780273438,-0.018568028796173697
3004,2019-07-18,648.6699829101562,650.9000244140625,629.97998046875,630.1300048828125,562600.0,0.026815258045591817,-1.2208082935125941,-15.196307969383161,69.86616174186294,58.60763203206565,-11.241809650868277,-20.966180239198366,-53.760582374171804,-118.38875484211655,37.05526483039186,20.9200439453125,8.173371301484053,18.895989990234398,-4.691893100575044,42.48387308104384,7.102048444829734,30.68993153563906,-30.374726442034444,67.99565551145736,8.335583445852507,11.79394154540472,7,-8.60498046875,-10.845001220703125,-65.34248352050781,-101.66998291015625,-50.489990234375,3,-0.05460401104310397,1.061984459268936,631.72998046875,1.067482119078017,633.9500122070312,-1.8603110015533193,645.1099853515625,-0.05460401104310397
3005,2019-07-19,626.7000122070312,657.1900024414062,626.3499755859375,652.989990234375,479100.0,-0.033869257529938634,-1.2852884974163568,-1.4180155978917497,56.40717502602285,58.64716699768591,9.977740125277933,0.24947159149439813,-29.524019575999546,-93.29073600518177,36.87125309316903,30.84002685546875,8.747009540989325,-2.5869812011718523,-25.996895386794222,20.822932984450517,-14.291938293983094,9.11797589163939,-5.864670834027947,9.205252584644029,-52.537454944693785,11.704957092811206,7,13.364990234375,11.124969482421875,-43.37251281738281,-79.70001220703125,-24.08001708984375,4,-0.0034625544405436637,-1.2208082935125941,648.6699829101562,1.061984459268936,631.72998046875,1.067482119078017,633.9500122070312,-0.0034625544405436637
3006,2019-07-22,636.510009765625,640.9500122070312,630.0,631.4000244140625,316500.0,0.01565341848972701,-1.768638404913656,-0.19437008833737682,57.24028321388877,58.44784559883374,1.3332087457683883,-9.590722186520338,-37.118825863647885,-101.1163884591349,36.6772971330152,14.25,9.473262416727152,6.930017089843773,-16.697404671665254,30.5574388513528,-4.883693790910684,18.74372797059823,-13.286988582033132,39.05099575649971,-23.4430659004745,11.81371088075451,7,3.55499267578125,1.314971923828125,-52.32749938964844,-88.65499877929688,-42.3800048828125,0,-0.05209664211234899,-1.2852884974163568,626.7000122070312,-1.2208082935125941,648.6699829101562,1.061984459268936,631.72998046875,-0.05209664211234899
3007,2019-07-23,634.8300170898438,641.6099853515625,623.2999877929688,638.5900268554688,417000.0,-0.002639381392289253,2.736762123042812,-0.7358161534602613,53.479935344606,59.348246652226145,2.3634714515992528,-7.256547726578788,-33.687507927523825,-97.63503671515514,36.62973040302951,18.30999755859375,8.30458623965228,4.5985229492187045,-18.84348490400282,28.04053080244023,-7.1224809773920015,16.31952687582941,25.79998779296875,34.09964580533864,-26.25758794465301,11.721003926610756,7,7.114990234375,2.994964599609375,-50.64750671386719,-86.97500610351562,-46.67999267578125,1,-0.035489861365024966,-1.768638404913656,636.510009765625,-1.2852884974163568,626.7000122070312,-1.2208082935125941,648.6699829101562,-0.035489861365024966
3008,2019-07-24,660.0,660.2999877929688,627.5399780273438,631.3400268554688,581900.0,0.0396483818228055,1.2392390408744356,-7.622313486137264,60.074568638815826,60.61125954094408,-20.814381703290678,-30.405038474998037,-56.30013611104573,-120.72484556543645,37.35144366935786,32.760009765625,9.079464066005585,27.495504760742165,1.7564649422981802,53.23454457918615,14.625984851520116,40.365024669964214,-36.70001220703125,99.18922218116553,40.79040991895293,12.869519909222008,7,-18.05499267578125,-22.175018310546875,-71.25248718261719,-112.14498901367188,-66.510009765625,2,-0.04571209531841858,2.736762123042812,634.8300170898438,-1.768638404913656,636.510009765625,-1.2852884974163568,626.7000122070312,-0.04571209531841858
3009,2019-07-25,652.5,666.1799926757812,650.8599853515625,662.4600219726562,558300.0,-0.011363636363636354,-1.3141915408551343,-0.3475237720017463,55.332940858247554,60.309916411766295,-11.688851152236452,-20.549965062982892,-46.911001588180625,-111.36132540143569,38.35961846869043,15.32000732421875,8.533845359094016,17.831503295898415,-6.923546766875006,42.586553358671836,5.4539782645116475,30.209028327285182,-29.20001220703125,68.09703563894749,13.273866763917809,12.377525031386735,7,-7.779998779296875,-14.675018310546875,-58.48500061035156,-104.64498901367188,-57.9000244140625,3,-0.05072793193247127,1.2392390408744356,660.0,2.736762123042812,634.8300170898438,-1.768638404913656,636.510009765625,-0.05072793193247127
3010,2019-07-26,654.7100219726562,662.9000244140625,647.1400146484375,650.0,397600.0,0.0033870068546455467,-2.0220557684992833,-0.47289272911113156,59.64449600768245,59.74951792149612,-13.7943575104008,-20.333982678884126,-47.497374525306554,-111.73944681529088,39.32482033925135,15.760009765625,10.257431373776967,17.839523315429688,-5.733955140308922,41.4130017711683,6.05278408756044,29.626262543298935,-29.69483398437501,73.25100420470689,18.325943149377643,11.78673922786928,7,-9.990020751953125,-16.885040283203125,-51.11503601074219,-102.72503662109375,-73.71002197265625,4,-0.0863436138132554,-1.3141915408551343,652.5,1.2392390408744356,660.0,2.736762123042812,634.8300170898438,-0.0863436138132554
3011,2019-07-29,653.3900146484375,658.2999877929688,646.010009765625,656.1300048828125,312900.0,-0.0020161709457898747,2.471766754599217,-0.5817361894024803,55.3912197343874,59.053244760206,-12.489741078063389,-16.586431737312978,-45.27060484767151,-108.476982042082,40.560725458981075,12.28997802734375,11.653105801528682,14.438516235351585,-7.062359474807295,35.939391945510465,3.6880783802721453,25.188954090431025,-26.728234472656254,70.17262926555699,19.647041704832738,10.750437855079415,7,-8.670013427734375,-18.750030517578125,-28.922515869140625,-87.11502075195312,-63.3900146484375,0,-0.07770247232591587,-2.0220557684992833,654.7100219726562,-1.3141915408551343,652.5,1.2392390408744356,660.0,-0.07770247232591587
3012,2019-07-30,633.780029296875,650.0499877929688,629.6300048828125,646.72998046875,466100.0,-0.030012679887852056,1.0847390033711155,4.726276396685378,50.17127671189598,57.51200636415663,7.927229345315709,4.3881793987904985,-24.280877865658795,-86.85311105631956,40.6956553570401,23.760009765625,10.812140351752873,-5.8949707031249545,-25.503523152557023,13.713581746307113,-15.699246927841045,3.9093055215911363,-5.53752062109379,16.149194885938225,-34.14445444805391,9.804276224716041,7,10.9599609375,0.859954833984375,-9.312530517578125,-67.50503540039062,-28.09002685546875,1,-0.06256117671939088,2.471766754599217,653.3900146484375,-2.0220557684992833,654.7100219726562,-1.3141915408551343,652.5,-0.06256117671939088
3013,2019-07-31,621.4199829101562,643.4400024414062,614.1300048828125,636.9000244140625,427100.0,-0.019502107695679838,1.0525210128930367,1.1953745074750675,45.49275290448129,54.80384982666979,20.86520304345879,17.19175771087407,-10.640793811382764,-72.50569802442669,40.502493583661696,29.30999755859375,8.971030403981786,-17.977017211914017,-38.480620299275074,2.52658587544704,-28.228818755594602,-7.725215668233432,44.760009765625,14.00572475893746,-35.714707771275044,10.251801543680553,7,18.735015869140625,13.220001220703125,3.047515869140625,-55.144989013671875,-23.6300048828125,2,-0.053538604182453264,1.0847390033711155,633.780029296875,2.471766754599217,653.3900146484375,-2.0220557684992833,654.7100219726562,-0.053538604182453264
3014,2019-08-01,626.4500122070312,648.5499877929688,617.030029296875,624.530029296875,455900.0,0.008094411887623831,-2.725767178780522,-0.12402957121734845,43.32120928694248,53.349853633438634,13.803379089823238,12.232046913180511,-14.269192754715618,-76.00221951476169,40.31362670342922,31.51995849609375,8.244813184559234,-12.59348754882808,-33.75688996137569,8.569914863719532,-23.175188755101885,-2.0117863425542737,38.68898071289061,25.261436108969676,-20.63223874964568,10.58170120627382,8,13.704986572265625,8.189971923828125,-1.8150177001953125,-60.175018310546875,-55.32000732421875,3,-0.052613969718885545,1.0525210128930367,621.4199829101562,1.0847390033711155,633.780029296875,2.471766754599217,653.3900146484375,-0.052613969718885545
3015,2019-08-02,614.7100219726562,625.0,609.5999755859375,622.6300048828125,341800.0,-0.018740506034973348,1.4328684173733615,-4.125027815748482,39.77946581116781,51.409762810914074,26.44466897051177,23.31915700672357,-1.1235493820992133,-62.819263021990764,39.71744468678874,16.85003662109375,7.179531081283471,-23.159979248046852,-46.963146345001405,0.6431878489077008,-35.061562796524186,-11.258395699569519,49.408791186523445,10.492905761491715,-31.952968168012234,11.901583548477296,8,23.179962158203125,19.929962158203125,9.064971923828125,-48.435028076171875,-65.54003906250011,4,-0.03271468768669805,-2.725767178780522,626.4500122070312,1.0525210128930367,621.4199829101562,1.0847390033711155,633.780029296875,-0.03271468768669805
3016,2019-08-05,574.25,602.6599731445312,567.3900146484375,598.52001953125,887200.0,-0.06581968818861395,1.1671298223507307,3.0644030178559043,33.23222525877874,49.16001724582217,63.85990076914686,62.60029359943678,39.94053853943524,-21.527295060347342,39.02841799534007,47.32000732421875,2.688761607622837,-60.83400268554692,-97.88635382808468,-23.78165154300916,-79.36017825681586,-42.307827114277984,87.68805965625006,8.299041350482646,-33.6231362391894,18.526175571268897,8,42.535003662109375,42.535003662109375,49.524993896484375,-7.975006103515625,-13.3699951171875,0,0.011754462342185468,1.4328684173733615,614.7100219726562,-2.725767178780522,626.4500122070312,1.0525210128930367,621.4199829101562,0.011754462342185468
3017,2019-08-06,601.0399780273438,601.989990234375,586.8800048828125,588.530029296875,566000.0,0.046652116721539016,1.0971566289555388,-0.5154486470174027,42.4255890287973,47.199019511375674,35.50664903907227,34.46479645257705,13.695396217492316,-47.09532337385599,38.13295307391813,27.739990234375,1.6857691247250841,-32.068023681640625,-71.99448751478837,7.858440151507125,-52.03125559821444,-12.104791765066807,55.22519892843752,41.46127958788471,-2.7771176792612593,19.96323191657387,8,15.745025634765625,15.745025634765625,22.120010375976562,-34.764984130859375,-29.30999755859375,1,-0.018368125966558457,1.1671298223507307,574.25,1.4328684173733615,614.7100219726562,-2.725767178780522,626.4500122070312,-0.018368125966558457
3018,2019-08-07,613.5399780273438,614.9600219726562,581.1300048828125,596.97998046875,637700.0,0.020797285466810145,2.4876152662725617,1.3237462371257251,41.13550326660486,45.62152644563759,17.57101086767568,21.5089319297781,1.6378448960956575,-58.207487561431776,36.59476872135404,33.83001708984375,0.014495333094259877,-18.578521728515625,-59.45151608192191,22.29447262489066,-39.01501890521877,1.857975448187517,37.39268918999687,56.86296038654609,14.984049869768903,20.436497176703156,8,1.60504150390625,3.245025634765625,9.620010375976562,-47.264984130859375,-46.7099609375,2,-0.01279456248503441,1.0971566289555388,601.0399780273438,1.1671298223507307,574.25,1.4328684173733615,614.7100219726562,-0.01279456248503441
3019,2019-08-08,688.0999755859375,693.8400268554688,640.0,645.0,1140900.0,0.12152426936924199,-1.0278738836078576,2.6026559142559127,62.24374866879659,45.91033229687249,-57.449499006530004,-51.450976028054924,-70.73473020951383,-130.87196034074327,35.674065170895574,80.300048828125,0.8597470637096194,53.290975952148415,5.344092080883229,101.2378598234136,29.31753401651588,77.26441788778095,-120.7099609375,95.46061627883965,47.406032666198286,23.973441935632565,8,-57.484954833984375,-57.484954833984375,-64.93998718261719,-121.82498168945312,-134.04998779296864,3,-0.13124545961753897,2.4876152662725617,613.5399780273438,1.0971566289555388,601.0399780273438,1.1671298223507307,574.25,-0.13124545961753897
3020,2019-08-09,690.0999755859375,698.97998046875,675.0900268554688,682.6900024414062,544400.0,0.0029065543830268936,-1.1132272075715162,0.17192522835091695,61.029916842664356,46.53685419779215,-60.2359623090548,-52.57812529167404,-70.62984090398459,-130.90388740554124,34.48817157187918,23.88995361328125,-1.2671034202591045,53.02547607421877,-0.825418938022267,106.87637108645981,26.100028568098196,79.95092358033935,-120.18096069335934,93.25176138814547,42.23828218027069,26.925447506120534,8,-56.91497802734375,-56.91497802734375,-73.89997863769531,-123.82498168945312,-140.1199951171875,4,-0.17239526867409627,-1.0278738836078576,688.0999755859375,2.4876152662725617,613.5399780273438,1.0971566289555388,601.0399780273438,-0.17239526867409627
3021,2019-08-12,623.6500244140625,633.0399780273438,585.739990234375,612.5599975585938,1761200.0,-0.09629032534808435,2.167063419897055,1.496635229191549,48.18329667984235,46.31596752756397,1.7340849439157182,12.83997866403513,-2.5532690982114445,-63.10121453506713,32.23129193814146,104.3599853515625,-3.869988875533977,-12.351477050781227,-66.38311641238317,41.68016231082072,-39.3672967315822,14.664342630019746,-48.56857089843743,36.079786457184234,-16.36790351382262,27.01581968080099,8,9.53497314453125,9.53497314453125,-8.235031127929688,-57.375030517578125,-81.1300048828125,0,-0.1194260219485801,-1.1132272075715162,690.0999755859375,-1.0278738836078576,688.0999755859375,2.4876152662725617,613.5399780273438,-0.1194260219485801
3022,2019-08-13,637.5700073242188,656.1400146484375,627.030029296875,644.8900146484375,794200.0,0.022320183380469594,-1.0500016118459934,-0.6600531648495589,46.2169013742329,46.396428468647485,-12.95400490269435,-0.8378552466599558,-14.594926201182034,-75.67806408888669,30.4685727073822,32.489990234375,-7.215860946828343,1.3875061035156477,-52.6394503879269,55.414462594958195,-25.625972142205683,28.40098434923698,-57.53261273046871,47.891399349717794,1.3001756723396412,27.013478245721274,8,-4.385009765625,-4.385009765625,-22.155014038085938,-71.29501342773438,-88.26000976562489,1,-0.1202848339169249,2.167063419897055,623.6500244140625,-1.1132272075715162,690.0999755859375,-1.0278738836078576,688.0999755859375,-0.1202848339169249
3023,2019-08-14,620.0,632.3599853515625,616.3599853515625,620.989990234375,464900.0,-0.02755776953492106,-2.869398358623133,0.1352444322151904,44.69855181894789,46.5494665277592,4.909703099468629,16.662614439369463,5.237947774465624,-56.7399297078714,29.09432850778126,21.21002197265625,-10.45195516538331,-15.596002197265648,-70.07922204633712,38.88721765180583,-42.837612121801385,11.64560772727009,-35.20490197124991,30.254338325812636,-13.054059354774974,27.24160992453573,8,13.18499755859375,13.18499755859375,-4.5850067138671875,-53.725006103515625,-72.030029296875,2,-0.07785487021169357,-1.0500016118459934,637.5700073242188,2.167063419897055,623.6500244140625,-1.1132272075715162,690.0999755859375,-0.07785487021169357
3024,2019-08-15,613.25,628.5,604.5399780273438,620.989990234375,412400.0,-0.010887096774193528,1.1054491820863501,7.818249075215783,43.33568727929304,46.94460224643978,10.717422770555459,21.737472545324408,13.656804821851438,-48.550243365995584,27.439780305585913,23.96002197265625,-11.848728296528293,-20.57500305175779,-75.56914053334401,34.41913442982843,-48.0720717925509,6.922065689035321,-23.88750667364991,24.293546571919514,-14.598288176583402,27.4970687407931,8,19.93499755859375,19.93499755859375,5.3149871826171875,-37.58500671386719,-73.15997314453114,3,-0.07569503939691191,-2.869398358623133,620.0,-1.0500016118459934,637.5700073242188,2.167063419897055,623.6500244140625,-0.07569503939691191
3025,2019-08-16,624.530029296875,631.3800048828125,619.02001953125,623.0,350900.0,0.018393851279046025,-1.6048468009570116,-0.19767845314323565,45.50495551746219,48.308238941849055,1.091649245777262,10.842435418809828,3.8068528932112713,-58.35189220496375,25.48271521938904,18.1300048828125,-11.272160234001603,-9.186474609374955,-64.24832040912258,45.875371190372675,-36.71739750924871,18.344448290498804,-30.782836484828863,55.099468196706525,19.331471214571664,27.530922899873808,8,15.52496337890625,8.65496826171875,-5.327545166015625,-48.86503601074219,-87.24005126953114,4,-0.11285292651700973,1.1054491820863501,613.25,-2.869398358623133,620.0,-1.0500016118459934,637.5700073242188,-0.11285292651700973
3026,2019-08-19,603.3499755859375,639.6900024414062,597.3400268554688,637.4400024414062,611600.0,-0.03391358736549943,1.1948663443304088,-22.280636668262325,45.283479738959784,48.62578235408933,29.98709431400607,31.000245129147515,25.465330787649805,-35.65854468868474,23.608002927355333,42.3499755859375,-11.253105914827756,-28.708526611328125,-85.38939792758754,27.972344704931288,-57.04896226945789,-0.3680909531983616,95.6300048828125,10.221003364200381,-26.870805926819518,28.340435658129724,8,36.70501708984375,29.83502197265625,22.795013427734375,-27.684982299804688,-51.47998046875,0,-0.08845611548315346,-1.6048468009570116,624.530029296875,1.1054491820863501,613.25,-2.869398358623133,620.0,-0.08845611548315346
3027,2019-08-20,612.2999877929688,620.3200073242188,596.6199951171875,603.3599853515625,362200.0,0.014833865201269836,-1.114186464994596,-0.262246858276443,48.57134006164324,49.45198644242692,25.481988033581615,21.371525296637287,16.72171781945599,-43.222814697874355,22.142496297017704,23.70001220703125,-9.36771784683981,-18.632012939453148,-75.9726627223049,38.70863684339861,-47.30233783087897,10.038311951972673,84.64719360351557,36.40582774399533,-3.4572469150511154,28.670324891425874,8,30.05999755859375,20.885009765625,19.877517700195312,-36.63499450683594,-62.44000244140625,1,-0.11396369370059956,1.1948663443304088,603.3499755859375,-1.6048468009570116,624.530029296875,1.1054491820863501,613.25,-0.11396369370059956
3028,2019-08-21,629.8300170898438,634.5399780273438,620.010009765625,622.52001953125,348400.0,0.028629805073264514,-1.3568447887533104,0.8176728816915063,50.50952790874759,48.14818413575482,11.740326894463806,1.5445351168904153,-0.2920833288247877,-59.420029909607365,19.865465881670985,22.239990234375,-1.8186553710285125,0.40651550292966476,-55.277777758856814,56.090808764716144,-27.435631127963575,28.248662133822904,63.10407685546875,77.10707296300338,33.93477611692556,27.842146630893232,8,12.52996826171875,3.35498046875,8.992477416992188,-54.16502380371094,-88.30999755859375,2,-0.12784404894402468,-1.114186464994596,612.2999877929688,1.1948663443304088,603.3499755859375,-1.6048468009570116,624.530029296875,-0.12784404894402468
3029,2019-08-22,619.4000244140625,630.8800048828125,608.489990234375,626.0599975585938,278000.0,-0.01656001205527402,1.747243118561816,-0.9110773418387369,50.709810461642384,47.001505648974586,12.74017066920294,9.8738528120914,10.21765866545661,-47.87008064986776,17.40520026247305,22.3900146484375,2.1947579489299187,-8.36847839355471,-63.12474666773801,46.38778988062859,-35.746612530646416,19.009655743536996,69.68150557812498,52.89070216634381,5.3539846719707995,27.378134137091664,8,1.53997802734375,13.78497314453125,19.544967651367188,-22.690032958984375,-68.1700439453125,3,-0.11532136082575817,-1.3568447887533104,629.8300170898438,-1.114186464994596,612.2999877929688,1.1948663443304088,603.3499755859375,-0.11532136082575817
3030,2019-08-23,598.1799926757812,619.739990234375,595.0,613.8900146484375,405000.0,-0.03425901017416799,-1.2419557792557971,2.3588716698589587,53.84565737888066,47.630656837756625,21.84765875762207,28.081398258533795,30.879845747137097,-25.512462586885363,15.209938743136556,24.739990234375,5.309375966458333,-26.762008666992188,-81.4987655157679,27.974748181783525,-54.130387091380044,0.6063697573956688,87.20307592140625,7.1156690580865085,-43.50956987191418,27.368378424387842,8,27.3900146484375,35.0050048828125,40.76499938964844,-1.470001220703125,-47.750000000000114,4,-0.0971111814697514,1.747243118561816,619.4000244140625,-1.3568447887533104,629.8300170898438,-1.114186464994596,612.2999877929688,-0.0971111814697514
3031,2019-08-26,602.6199951171875,612.8800048828125,599.8200073242188,605.969970703125,332000.0,0.007422519134324901,-1.9184511306909626,0.2132381222488568,50.27356752469104,48.081397521140865,15.769124870373162,20.704334787565585,26.553632057136156,-28.754997566774023,12.982630204254242,14.70001220703125,-3.331633527579015,-19.783505249023392,-73.66766437182696,34.100653873780175,-46.725584810425175,7.158574312378391,77.34008936416876,19.271622032561364,-31.169726052732162,26.9420795614018,8,14.725006103515625,30.56500244140625,36.32499694824219,-5.910003662109375,-58.529968261718636,0,-0.10840997248546214,-1.2419557792557971,598.1799926757812,1.747243118561816,619.4000244140625,-1.3568447887533104,629.8300170898438,-0.10840997248546214
3032,2019-08-27,594.1300048828125,614.7899780273438,591.75,609.75,504000.0,-0.014088464211553409,-1.261037537510557,4.662719090478446,46.5919921949095,48.2917797851366,19.49974454874564,27.480477201215194,34.96922540411299,-18.99138545763435,11.887673371250596,23.03997802734375,-12.699671934438584,-26.290994262695335,-81.31825312553997,28.736264600149298,-53.80462369411771,1.222635168727038,80.73247452966234,5.56206147451542,-42.24663370037433,27.513629431422324,8,21.589996337890625,39.05499267578125,44.81498718261719,2.579986572265625,-35.940002441406364,1,-0.07112922999733107,-1.9184511306909626,602.6199951171875,-1.2419557792557971,598.1799926757812,1.747243118561816,619.4000244140625,-0.07112922999733107
3033,2019-08-28,588.1500244140625,593.77001953125,584.0599975585938,593.4099731445312,385300.0,-0.010065104303105366,2.2474764485542527,0.3367445822490016,26.88377773599416,46.463789835881165,22.894262915074933,32.506797912717275,40.67805850795287,-11.781501263781252,11.7635029886883,10.07000732421875,-13.759611240984214,-30.607476806640648,-87.48790470484221,26.272951091560913,-59.04769075574143,-2.1672628575398676,80.06345664541436,8.735639076572907,-31.680336816460112,28.4402139491008,8,23.7249755859375,45.03497314453125,51.73497009277344,8.559967041015625,-28.9300537109375,2,-0.065102503567259,-1.261037537510557,594.1300048828125,-1.9184511306909626,602.6199951171875,-1.2419557792557971,598.1799926757812,-0.065102503567259
3034,2019-08-29,593.489990234375,596.7999877929688,578.8499755859375,590.7899780273438,394800.0,0.009079258010117996,2.8519309229268037,-0.5133153088339386,27.996179916480855,44.51837032466102,16.155494193445406,25.89878635843786,34.52249039930325,-15.906305488100884,11.465301190975554,17.95001220703125,-15.2553154276967,-23.619509887695358,-81.46326286648707,34.224243091096355,-52.54138637709116,5.302366601700442,66.3081424750136,35.80339790608739,1.9852511914721944,28.92187648939584,8,15.779998779296875,39.69500732421875,46.39500427246094,11.07501220703125,-44.6199951171875,3,-0.08756671815577133,2.2474764485542527,588.1500244140625,-1.261037537510557,594.1300048828125,-1.9184511306909626,602.6199951171875,-0.08756671815577133
3035,2019-08-30,594.5999755859375,604.989990234375,584.6300048828125,602.4000244140625,289800.0,0.0018702680244433445,2.1371365158183804,-2.8888939123358273,40.57979218208808,43.9957383738975,11.570179596021603,24.458983802193302,32.75256303676599,-15.761261419215543,11.479599574221469,20.3599853515625,-14.969515022324458,-21.504022216796898,-80.21603005319128,37.20798561959748,-50.86002613499409,7.851981701400291,55.48437826863699,43.82303542042759,9.865861529350816,29.356003918197178,8,12.095001220703125,38.58502197265625,46.672515869140625,11.2550048828125,-68.969970703125,4,-0.07293978623939457,2.8519309229268037,593.489990234375,2.2474764485542527,588.1500244140625,-1.261037537510557,594.1300048828125,-0.07293978623939457
3036,2019-09-03,581.0,592.9400024414062,573.9199829101562,587.1900024414062,419300.0,-0.02287247922022817,1.1503693506260502,0.7935850887351716,31.617603600465998,42.11198987821114,24.212623219537363,40.67606386450882,45.707613987359196,-1.1188579288957499,11.770097816868134,20.67999267578125,-14.02930029426193,-35.441497802734375,-93.21051109482278,22.327515489354028,-64.32600444877858,-6.556991156690174,60.536228462338045,17.323263850516867,-14.257005169294754,28.884506646044176,9,23.22998046875,52.18499755859375,60.272491455078125,27.4949951171875,-48.969970703125,1,-0.052616191607949836,2.1371365158183804,594.5999755859375,2.8519309229268037,593.489990234375,2.2474764485542527,588.1500244140625,-0.052616191607949836
3037,2019-09-04,590.0,594.7899780273438,581.2899780273438,586.0,379200.0,0.015490533562822817,-1.011915915478865,-0.6462032992496327,39.676534783726424,40.90832397543101,13.093648764308568,32.47139431755829,36.439279971751716,-8.844100828269575,12.050038243680767,13.78997802734375,-14.624658829762211,-25.889498901367233,-84.48325049645962,32.70425269372515,-55.18637469891337,3.407376896178903,42.06995408503258,51.75414644112279,19.179722433977034,29.29687579754617,9,12.399993896484375,43.18499755859375,49.67999267578125,18.4949951171875,-47.590026855468864,2,-0.07781351380429002,1.1503693506260502,581.0,2.1371365158183804,594.5999755859375,2.8519309229268037,593.489990234375,-0.07781351380429002
3038,2019-09-05,605.6900024414062,612.8300170898438,597.1599731445312,602.02001953125,306600.0,0.026593224476959776,-1.340545985787413,0.9174957275390625,47.54927546497543,40.55715342024579,-7.130577882316629,17.03661369059614,20.891777869813723,-23.167781681067595,12.714023616019276,22.83001708984375,-13.222618287421483,-9.80699768066404,-68.57193544085249,48.957940079524406,-39.189466560758206,19.575471199430126,18.2389556791436,81.64993992175711,46.044051795569736,29.38246888009421,9,-8.860015869140625,27.4949951171875,33.99998474121094,2.80499267578125,-51.479980468750114,3,-0.07842295532126631,-1.011915915478865,590.0,1.1503693506260502,581.0,2.1371365158183804,594.5999755859375,-0.07842295532126631
3039,2019-09-06,597.7899780273438,608.989990234375,594.5800170898438,605.3599853515625,198300.0,-0.013043016034967048,-1.0600494740653807,-2.0626819005804187,41.137464189496185,39.145131954758625,-2.9260053631943492,18.787163653264543,29.016947674104927,-14.079761909114495,11.434419243377393,14.40997314453125,-14.022392233867095,-13.191522216796898,-61.39681101728797,35.01376658369418,-37.29416661704238,10.911122183448583,19.137723563751024,61.34663106939272,27.04136624672895,24.102644400245513,9,-3.43499755859375,35.39501953125,39.607513427734375,10.70501708984375,-42.209960937499886,4,-0.06452100025413021,-1.340545985787413,605.6900024414062,-1.011915915478865,590.0,1.1503693506260502,581.0,-0.06452100025413021
3040,2019-09-09,571.1300048828125,608.4000244140625,555.9299926757811,608.4000244140625,583900.0,-0.04459755787895092,1.815669666836988,4.923379586702896,39.695542488426575,37.96979583961813,21.784258554048506,38.02686849092879,55.55017162276431,13.81237591608351,10.33652304854957,52.470031738281364,-17.819930113748,-33.90299682617183,-68.41776169198863,0.6117680396449714,-51.16037925908029,-16.645614393263372,41.70001220703125,26.713542504693095,-10.198765545642601,17.257382432908422,9,14.22998046875,56.324981689453125,66.26748657226562,37.364990234375,-4.58001708984375,0,-0.038975381393580255,-1.0600494740653807,597.7899780273438,-1.340545985787413,605.6900024414062,-1.011915915478865,590.0,-0.038975381393580255
3041,2019-09-10,549.1699829101561,559.0,536.260009765625,550.0,1074000.0,-0.03845012831564021,1.4152915131065018,0.02227036906025538,31.36108237855136,36.27747252668945,39.521129060546855,57.045698463653366,77.09019083795556,36.94653747015877,11.276122912866315,34.8699951171875,-21.881936308032664,-52.13901672363295,-93.57443819919558,-10.703595248070314,-72.85672746141427,-31.42130598585163,59.820007324218864,16.860352500512,-19.285049787616835,20.71771073778131,9,25.37503051757824,68.45001220703136,87.09500122070324,59.325012207031364,-0.1900024414061363,1,-0.04286464803229195,1.815669666836988,571.1300048828125,-1.0600494740653807,597.7899780273438,-1.340545985787413,605.6900024414062,-0.04286464803229195
3042,2019-09-11,560.8800048828125,574.0900268554688,543.77001953125,551.0499877929689,672900.0,0.02132312824273952,-1.4862701918144168,-11.84315023163292,28.91823347733998,36.503523164616766,25.25435574780363,41.419254850815605,64.84450482249736,26.592538869173154,12.411722829097366,30.32000732421875,-25.62048789211258,-36.594494628906205,-78.09483664448919,4.905847386676783,-57.34466563669764,-15.844323621114768,47.52001953125,32.15357550240211,1.1404100259450374,20.750171007791486,9,13.665008544921875,56.739990234375,55.904998779296875,47.614990234375,-11.6300048828125,2,-0.05143698355224002,1.4152915131065018,549.1699829101561,1.815669666836988,571.1300048828125,-1.0600494740653807,597.7899780273438,-0.05143698355224002
3043,2019-09-12,571.72998046875,573.77001953125,559.989990234375,568.4400024414062,371800.0,0.01934455764420484,2.739463855371798,0.3346869081990663,35.462013375247025,37.333060215590784,13.22053250127749,28.21414707991653,53.326634321961365,17.19508511907361,13.586357981860854,13.780029296875,-28.309621745840786,-23.331018066406273,-64.92986594880279,18.26782981599024,-44.13044200760453,-2.5315941252080165,23.684841308593718,48.769393961772664,19.675781419705515,20.799423941198253,9,2.815032958984375,45.8900146484375,45.055023193359375,36.7650146484375,-35.4599609375,3,-0.051282962807337795,-1.4862701918144168,560.8800048828125,1.4152915131065018,549.1699829101561,1.815669666836988,571.1300048828125,-0.051282962807337795
3044,2019-09-13,566.8300170898438,573.969970703125,563.1900024414062,571.010009765625,415600.0,-0.008570415311943025,1.1346652404865933,-1.270522976457711,39.38223922261252,37.199998775649064,15.579423554670711,31.05008484063626,57.27715697412077,23.386446616241756,14.526696534604106,10.77996826171875,-29.381182749249092,-25.90998229980471,-68.40608116184069,16.58611656223127,-47.1580317308227,-4.661932868786721,17.936938525390588,42.37593722873034,10.068425009787468,21.248049431017996,9,7.714996337890625,50.78997802734375,49.13499450683594,41.66497802734375,-21.45001220703125,4,-0.02226416162993594,2.739463855371798,571.72998046875,-1.4862701918144168,560.8800048828125,1.4152915131065018,549.1699829101561,-0.02226416162993594
3045,2019-09-16,554.0499877929689,561.0,548.719970703125,557.5499877929689,514800.0,-0.022546493501682807,1.3615385518269938,0.8373220413229174,34.42968665314507,37.51245244816895,24.58825350812924,40.34784973192495,68.78943722964152,37.620049567933165,15.728289392110433,18.11004638671875,-25.37621706069035,-35.166009521484284,-78.24745422962064,7.915435186652076,-56.706731875552464,-13.625287167416104,21.985717569335748,47.026090379747544,12.52973296675222,21.540722354068176,9,20.49502563476551,63.570007324218636,76.56503295898426,65.09002685546864,-17.159973144531364,0,0.0027615365591284746,1.1346652404865933,566.8300170898438,2.739463855371798,571.72998046875,-1.4862701918144168,560.8800048828125,0.0027615365591284746
3046,2019-09-17,549.97998046875,559.0599975585939,546.989990234375,553.1199951171875,431300.0,-0.0073459207903451285,-1.6469328479072942,0.8971470424107143,35.43383512002045,37.04104137442384,26.591737780466815,42.38774492419634,71.78293747343582,43.10981190673954,16.47114711233208,12.070007324218864,-22.062513257703927,-36.567517089843705,-82.48123371562167,9.346199535934261,-59.52437540273263,-13.610658776954779,23.989990234375,20.4813965613381,-16.944820546880045,22.95685831288896,9,24.565032958984375,46.22003173828125,83.20501708984375,71.73001098632812,-8.570007324218864,1,0.030128382691486433,1.3615385518269938,554.0499877929689,1.1346652404865933,566.8300170898438,2.739463855371798,571.72998046875,0.030128382691486433
3047,2019-09-18,542.52001953125,551.5800170898439,530.760009765625,548.280029296875,559400.0,-0.013564059061098588,2.3689372166750178,1.8343894569062706,35.09114796258201,35.65680498526902,29.735377379739475,46.74875614656776,77.71611023845048,51.92942653558066,17.376757943759717,20.820007324218864,-23.33306855173953,-40.53847961425777,-88.75967040924138,7.682711180725846,-64.64907501174957,-16.42788421676596,24.662158203125045,27.215969444256103,-13.267720961021084,24.11059539749183,9,27.35498046875,50.92999267578125,90.66497802734375,79.18997192382812,9.0999755859375,2,0.011907322688444966,-1.6469328479072942,549.97998046875,1.3615385518269938,554.0499877929689,1.1346652404865933,566.8300170898438,0.011907322688444966
3048,2019-09-19,549.3099975585939,556.530029296875,541.8499755859375,542.5,448200.0,0.01251562667348316,-2.620214487300094,-1.1822892383334238,35.70040920600924,35.05268776488158,15.764675626954045,35.43383347193435,69.67984465175164,46.478301259413115,18.683577987543742,14.6800537109375,-21.87047000300879,-29.722500610351403,-74.84760901211905,15.402607791416244,-52.28505481123523,-7.1599464094675795,10.587746582031173,42.92988790200492,1.7775780408570014,22.562554200883817,9,20.270019531249886,35.91500854492176,83.87499999999989,72.39999389648426,0.5,3,-0.00010922349649655771,2.3689372166750178,542.52001953125,-1.6469328479072942,549.97998046875,1.3615385518269938,554.0499877929689,-0.00010922349649655771
3049,2019-09-20,547.969970703125,558.1799926757811,543.1199951171875,549.0,487900.0,-0.002439472904961826,-1.8070875995449163,-0.15125252072596657,34.9298634036725,34.52316786657558,10.386835269360859,32.83140196697934,69.70136982408826,49.32297162760585,19.733045745204773,15.059997558593636,-22.896646694540664,-27.491024780273392,-70.41700513089904,15.434955570352258,-48.95401495558622,-6.028034604960567,-17.2099609375,56.91126486521399,15.431842289958247,21.4629901753128,9,4.455047607421875,37.255035400390625,85.21502685546875,73.74002075195312,-7.93994140625,4,-0.021351445877339392,-2.620214487300094,549.3099975585939,2.3689372166750178,542.52001953125,-1.6469328479072942,549.97998046875,-0.021351445877339392
3050,2019-09-23,540.0900268554689,547.780029296875,536.3699951171875,544.3099975585939,299800.0,-0.014380247584635075,1.0448027301664111,4.096942403413131,36.27089315217099,35.068702396977756,14.975562270618752,38.08910100291973,75.80556353262307,58.66759237777342,20.562105287284183,11.5999755859375,-27.042407295265093,-32.46647033691397,-76.75920320846728,11.82626253463934,-54.61283677269057,-10.320103901137372,-8.781617431640711,32.96827248866131,-11.08893153693323,22.146366435776653,9,12.334991455078011,45.13497924804676,93.09497070312489,81.61996459960926,1.9199829101561363,0,0.009794622681968734,-1.8070875995449163,547.969970703125,-2.620214487300094,549.3099975585939,2.3689372166750178,542.52001953125,0.009794622681968734
3051,2019-09-24,537.2899780273439,554.97998046875,534.0999755859375,542.5399780273439,451600.0,-0.005184411281259016,-2.5907130036840798,1.2440844663002604,31.542814593555633,35.36032252100171,17.783319429591643,37.675481160630284,76.75039691762265,62.96890754219373,21.310834229597308,20.8800048828125,-29.94697698415746,-32.00001831054681,-76.59239974561785,12.59236312452424,-54.29620902808233,-9.703827593011283,-5.444136938476618,23.814632865070887,-18.472978860701655,22.29619071753552,9,15.075012207031136,47.93502807617176,99.33001708984364,85.69500732421864,13.760009765625,1,-0.00074440878345583,1.0448027301664111,540.0900268554689,-1.8070875995449163,547.969970703125,-2.620214487300094,549.3099975585939,-0.00074440878345583
3052,2019-09-25,551.8699951171875,553.8900146484375,531.9500122070311,534.530029296875,367900.0,0.027136216356340892,1.052385166576276,-3.3028506324404763,31.006489939839383,34.865264361511976,2.00128262160797,20.835358381112883,60.80610926724239,48.44791319248225,21.912949048931246,21.940002441406364,-30.451455034207584,-15.307000732421898,-58.93803094207556,28.32402947723176,-37.122515837248784,6.5085143724049885,6.309997558593636,75.94356745285697,37.03905246524408,21.81551510482685,9,0.4949951171875,30.779998779296875,84.75,80.3599853515625,-30.3499755859375,2,-0.01895377908783613,-2.5907130036840798,537.2899780273439,1.0448027301664111,540.0900268554689,-1.8070875995449163,547.969970703125,-0.01895377908783613
3053,2019-09-26,549.8599853515625,553.489990234375,540.8400268554689,552.239990234375,314100.0,-0.0036421798311361275,4.184406033469198,-0.13725545410386555,32.351424835590734,34.084062762954,0.6512786296802915,20.901313944792037,61.471932887677895,50.68548722315097,22.349833958278975,12.649963378906136,-27.44475513485611,-15.40250854492183,-58.51587649829355,27.710859408449892,-36.95919252160763,6.154175431763974,7.795407714843691,68.28054319700708,30.884044598831657,21.556683976685854,9,-3.97998046875,32.790008544921875,87.91250610351562,83.32501220703125,-59.8599853515625,3,0.003200832598319936,1.052385166576276,551.8699951171875,-2.5907130036840798,537.2899780273439,1.0448027301664111,540.0900268554689,0.003200832598319936
3054,2019-09-27,541.52001953125,554.8300170898439,534.3699951171875,554.8300170898439,337300.0,-0.015167435424456643,2.074384030888987,5.5924244755603905,37.39678524888968,34.4137403847034,5.613814002385652,26.50722951694081,67.79697676274577,59.658382525141405,22.746009439721558,20.460021972656364,-25.07709008771144,-21.143975830078148,-63.34896806179711,21.061016401640813,-42.24647194593763,-0.04147971421866714,15.621265917968685,41.55458320855105,2.6908180475805494,21.102496115859502,9,3.389984130859375,39.29998779296875,96.25247192382812,91.66497802734375,-55.730010986328125,4,0.015308719397890025,4.184406033469198,549.8599853515625,1.052385166576276,551.8699951171875,-2.5907130036840798,537.2899780273439,0.015308719397890025
3055,2019-09-30,551.22998046875,551.97998046875,536.0599975585939,545.8400268554689,313900.0,0.017930936230031058,3.6212162820569276,-0.4049552668626153,50.97890102980244,36.14096993023473,-5.071561023762911,14.104655183306704,56.85164733087572,50.697729201981474,23.480529219656972,15.919982910156136,-24.66059968102013,-9.265515136718705,-48.942562840745836,30.411532567308427,-29.104038988732214,10.573008715294804,5.407479515624914,83.71686857148923,40.3319588352193,19.838523852013545,9,-6.759979248046875,24.02001953125,75.83251953125,81.95501708984375,-66.16998291015625,0,-0.02031810962522551,2.074384030888987,541.52001953125,4.184406033469198,549.8599853515625,1.052385166576276,551.8699951171875,-0.02031810962522551
3056,2019-10-01,550.4299926757811,563.5399780273438,546.0,550.5499877929689,272900.0,-0.0014512777267459143,-2.906462400086999,-0.022262736527463415,44.45974657853841,37.181925332007665,-4.694726639914393,13.172340289929252,56.06524615193814,52.14491572672557,23.732175970341505,17.53997802734375,-25.03758744444474,-8.537002563476676,-47.23128862413262,30.157283497179264,-27.884145593804647,10.810140466851294,-18.47998046875,58.49952663407827,13.12824658538812,19.347143030327956,10,-2.6849975585936363,22.34500122070324,78.94750976562511,82.75500488281261,-67.47998046874989,1,-0.015297100489063964,3.6212162820569276,551.22998046875,2.074384030888987,541.52001953125,4.184406033469198,549.8599853515625,-0.015297100489063964
3057,2019-10-02,544.0900268554689,551.7899780273439,538.8900146484375,551.4500122070311,267200.0,-0.01151820559321648,2.2089792447959535,61.33570701921047,34.61024780446431,37.06079628739156,2.113636648616307,16.755560526828845,60.766603610869765,58.85908332071676,24.15979521250915,12.899963378906364,-23.612994741313628,-12.581469726562432,-48.89825560158715,23.73531614846229,-30.739862664074735,5.576923210949872,-11.508215332031455,33.322034394806224,-11.139421376021744,18.158392937512353,10,3.6549682617186363,28.68496704101551,81.17497253417957,89.09497070312489,-52.100036621093864,2,0.01279192889773162,-2.906462400086999,550.4299926757811,3.6212162820569276,551.22998046875,2.074384030888987,541.52001953125,0.01279192889773162
3058,2019-10-03,558.1900024414061,559.1799926757811,531.010009765625,542.8800048828125,305300.0,0.025914784116568113,2.258533106937007,-2.0801668518734004,45.63635085763741,38.25040600449877,-11.83926913152277,-1.1441148255977396,44.346650133897924,45.45557258254564,25.415250242007065,28.169982910156136,-21.779247440190602,3.893505859374841,-24.20967579510875,31.996687513858433,-10.158084967867012,17.945096686616694,5.349975585937614,83.55370179615743,37.224479070880164,14.051590827241817,10,-10.915008544921761,13.605010986328239,66.2624969482423,74.99499511718761,-63.76998901367176,3,-0.06569444588718776,2.2089792447959535,544.0900268554689,-2.906462400086999,550.4299926757811,3.6212162820569276,551.22998046875,-0.06569444588718776
3059,2019-10-04,559.219970703125,568.0900268554688,549.5999755859375,560.5599975585939,241400.0,0.0018451929579783588,1.2548725525588111,-0.08752626186518853,52.96274714043567,40.10505644763929,-12.410724175398173,-5.493461078593214,41.202623792161376,44.82121531740222,26.479106302567324,18.49005126953125,-19.150139021748373,6.8519744873046875,-12.666827712173472,26.370776686782847,-2.907426612434392,16.611375587043767,-28.2099609375,76.07860824105913,28.604976811610882,9.759401099739064,10,-9.669952392578125,12.575042724609375,63.310028076171875,73.96502685546875,-61.5999755859375,4,-0.12377950418346562,2.258533106937007,558.1900024414061,2.2089792447959535,544.0900268554689,-2.906462400086999,550.4299926757811,-0.12377950418346562
3060,2019-10-07,548.8699951171875,559.47998046875,544.6699829101561,556.1199951171875,263800.0,-0.018507879060406518,1.120261791999457,5.410339330448186,49.406613973448046,42.089923045405115,-0.7647581228211493,3.271052636115087,49.20343986553348,55.347130170782634,26.596631171023205,14.809997558593864,-17.253710449789423,-2.3850006103515398,-19.8273563627248,15.05735514202172,-11.10617848653817,6.33617726583509,-17.8599853515625,48.166065588072144,-2.6094630539260777,8.721177876186635,10,0.680023193359375,22.925018310546875,72.35749816894531,84.31500244140625,-49.3699951171875,0,-0.11492700845998627,1.2548725525588111,559.219970703125,2.258533106937007,558.1900024414061,2.2089792447959535,544.0900268554689,-0.11492700845998627
3061,2019-10-08,525.6300048828125,545.469970703125,523.780029296875,544.2999877929689,337600.0,-0.042341520653562226,1.0647305411835795,2.5751700565732913,42.27424603502532,43.34189594487022,23.073783014854826,25.989562098246097,69.81833958209472,78.26565563736358,26.50826165333197,25.0899658203125,-15.628644681716082,-24.447991943359398,-45.32208203499897,-3.5739018517198247,-34.885036989179184,-14.010946897539611,42.46002197265625,4.17507489927339,-47.532456936668446,10.437045045819792,10,20.305023193359375,42.675018310546875,94.30998229980469,107.55499267578125,-11.9000244140625,1,-0.07718358340913911,1.120261791999457,548.8699951171875,1.2548725525588111,559.219970703125,2.258533106937007,558.1900024414061,-0.07718358340913911
3062,2019-10-09,532.030029296875,537.5700073242189,522.6900024414061,530.0,426100.0,0.012175911486425495,1.2700261646042208,-0.10873225254912663,42.067576965082864,44.42146840370268,15.157468088171981,18.25320090522905,61.44565497376948,71.91598314960174,27.017584219511114,14.880004882812727,-13.563136861348994,-16.60546875,-38.307450108966236,5.096512608966236,-27.45645942948306,-5.754478070516939,35.173797607421875,20.572735314599964,-30.913097236132447,10.850990679483106,10,13.3599853515625,35.72998046875,86.67745971679688,101.15496826171875,4.509948730468864,2,-0.09225046404750381,1.0647305411835795,525.6300048828125,1.120261791999457,548.8699951171875,1.2548725525588111,559.219970703125,-0.09225046404750381
3063,2019-10-10,542.4099731445311,547.4099731445311,530.0,530.0,402700.0,0.01951007137956884,-1.8058035165375448,6.1131990378832874,47.64326550084256,45.55996620947523,4.033802489393452,5.864738246314005,49.57145700655167,61.654925197572766,27.348749780293275,17.409973144531136,-10.165636316755467,-4.759524536132972,-23.675153698000713,14.15610462573477,-14.2173391170669,4.698290044800956,23.01330078125011,43.43603545952446,-7.059337125115391,9.457814580933873,10,2.9800415039063637,25.350036621093864,75.38252258300793,90.77502441406261,7.690002441406364,3,-0.09295548645216589,1.2700261646042208,532.030029296875,1.0647305411835795,525.6300048828125,1.120261791999457,548.8699951171875,-0.09295548645216589
3064,2019-10-11,554.2100219726561,560.97998046875,548.5,552.4500122070311,492400.0,0.021754852256340662,-1.5838377456246264,0.141822205828109,55.79258643483827,46.094820143368096,-6.455759503153104,-7.303710604136313,36.22130568662226,50.06178870988572,27.44381894720457,18.570007324218864,-7.3635810121179475,7.671524047851449,-9.215871571546018,24.558919667248915,-0.7721737618472844,16.115221857550182,9.503921093750137,82.3192416269885,28.383782027274002,8.443697809698707,10,-8.820007324218636,11.629974365234489,60.79747009277355,78.97497558593761,-21.200012207031136,4,-0.10788330447743455,-1.8058035165375448,542.4099731445311,1.2700261646042208,532.030029296875,1.0647305411835795,525.6300048828125,-0.10788330447743455
3065,2019-10-14,555.5800170898439,558.5900268554689,551.47998046875,552.97998046875,211600.0,0.002471978244477313,-1.539285675360527,1.4772853377722936,57.59238896349034,47.554002630584975,-7.983344581991901,-9.015428226594736,33.66364066402616,48.96401968827524,27.171308532403664,7.110046386718864,-4.639180154207793,8.965017700195403,-8.078790625277747,26.008826025668554,0.44311353745877113,17.486921862932036,6.492968351562354,85.89718861930429,26.9887315132166,8.521904162736584,10,-10.190002441406364,9.964996337890511,58.18997192382801,77.60498046874989,-19.25,0,-0.10432344610998412,-1.5838377456246264,554.2100219726561,-1.8058035165375448,542.4099731445311,1.2700261646042208,532.030029296875,-0.10432344610998412
3066,2019-10-15,566.5499877929688,572.9299926757812,556.6500244140625,559.77001953125,416600.0,0.01974507787480584,-1.5007711455613424,2.607643371910025,56.28210372130223,49.96198662134474,-18.35661997185298,-19.689876129898835,22.913331888884386,38.15431601252487,26.577558349513847,17.349975585937386,-2.0070233413833876,19.10648803710933,-0.09979694551259399,38.31277301973125,9.503345545798311,28.709630528420348,-43.859985351562614,87.30094322660281,29.28543502115449,9.603142491310983,10,-18.739990234375,-18.15997314453125,39.85749816894531,60.904998779296875,-18.70001220703125,1,-0.11834787615858255,-1.539285675360527,555.5800170898439,-1.5838377456246264,554.2100219726561,-1.8058035165375448,542.4099731445311,-0.11834787615858255
3067,2019-10-16,548.97998046875,567.0599975585938,545.0,567.0599975585938,406900.0,-0.031012280827440897,1.4402629100373705,-2.666681670462627,49.66767132052823,50.409911117221505,-0.02238082953533649,-1.6981557136382435,39.63971187611969,55.5943588863945,25.718090983958884,22.05999755859375,-2.4042943824740632,1.2134826660155795,-17.860998104475925,20.287963436507084,-8.323757719230116,10.750723051261275,-25.285178222656327,44.21146915186283,-11.988988505525654,9.53724038524574,10,-1.16998291015625,-0.5899658203125,47.10252380371094,68.6400146484375,13.02001953125,2,-0.06420999171937303,-1.5007711455613424,566.5499877929688,-1.539285675360527,555.5800170898439,-1.5838377456246264,554.2100219726561,-0.06420999171937303
3068,2019-10-17,549.25,558.969970703125,548.4600219726561,555.4500122070311,378100.0,0.0004918567905143334,-1.701797327935808,0.3429207050093954,53.10865872696392,50.42612351572464,-1.8929671812391007,-2.0795185760365484,38.10883487652882,55.066408958399734,25.041921810810642,10.509948730468864,-1.9750027941827284,1.4865020751952898,-17.586975439769617,20.559979590160196,-8.050236682287164,11.023240832677743,-24.57049394531259,15.216616951300793,-41.066915954856924,9.536738757482437,10,-1.44000244140625,-0.920013427734375,46.83250427246094,68.3699951171875,16.25,3,-0.023140686340748506,1.4402629100373705,548.97998046875,-1.5007711455613424,566.5499877929688,-1.539285675360527,555.5800170898439,-0.023140686340748506
3069,2019-10-18,536.27001953125,549.9099731445311,534.1500244140625,549.9099731445311,303000.0,-0.02363219020254892,1.3108507810647398,2.1999881867672326,44.13793961147921,49.840715253283655,8.369333534516386,10.518265351578407,47.24747390176299,68.14099702467865,24.6049718128198,15.759948730468636,-0.2827776254280252,-10.908480834960983,-30.660902715219322,8.843941045297356,-20.784691775090096,-1.0322698948318703,-10.625503744140701,5.466727313648247,-45.390830903067396,9.876210940129146,10,11.53997802734375,12.059967041015625,59.81248474121094,81.3499755859375,48.72998046875,4,0.025789165067956255,-1.701797327935808,549.25,1.4402629100373705,548.97998046875,-1.5007711455613424,566.5499877929688,0.025789165067956255
3070,2019-10-21,545.3800048828125,546.9400024414061,536.9199829101561,537.0999755859375,253300.0,0.016987683479910975,-1.319445033131235,-0.6070423354528705,48.14215535038336,50.49270517721232,-1.4391059380805018,1.923532546268234,34.258329951021096,59.10482772698333,23.963721661534628,10.669982910156136,-0.6146922388497842,-2.0629943847656023,-21.55572039141748,17.429731621886276,-11.809357388091598,7.683368618560394,-18.789779557929705,28.95819922533449,-20.06799308032383,9.746363003325968,10,2.42999267578125,2.42999267578125,50.70249938964844,72.239990234375,37.77001953125,0,-0.02268142397307993,1.3108507810647398,536.27001953125,-1.701797327935808,549.25,1.4402629100373705,548.97998046875,-0.02268142397307993
3071,2019-10-22,536.8900146484375,551.0700073242189,535.1599731445311,545.489990234375,275300.0,-0.015567109461959938,-1.6384671444187904,-1.038640719445673,47.39243129780944,51.084355658626386,9.85214528095048,10.943079545237765,40.83273559383463,67.74407861422151,23.561438431999054,15.910034179687727,-2.218154654288128,-10.532986450195267,-30.070340090911145,9.004367190520611,-20.30166327055315,-0.7643096298373848,-9.37299397653669,8.32571397837896,-40.92359486853066,9.768676820357935,10,14.574981689453125,10.91998291015625,59.19248962402344,80.72998046875,52.510009765625,1,-0.001043039623227715,-1.319445033131235,545.3800048828125,1.3108507810647398,536.27001953125,-1.701797327935808,549.25,-0.001043039623227715
3072,2019-10-23,541.4099731445311,548.3300170898439,533.9600219726561,533.9600219726561,236000.0,0.008418779215056515,-2.8577420940521665,-0.8662758513009041,43.4697821487173,50.620635286168024,7.602098202132765,5.90189612540928,33.96146830344696,63.42912194303551,23.092420579209605,14.369995117187727,-2.6666795804827643,-5.490026855468841,-25.08607391111491,14.106020200177227,-15.288050383291875,4.307996672354193,-12.984693032552741,29.78795059583209,-14.497405593302918,9.79802352782305,10,12.035034179687614,6.400024414062614,43.962539672851676,76.21002197265636,39.170043945312614,2,0.01189487220562735,-1.6384671444187904,536.8900146484375,-1.319445033131235,545.3800048828125,1.3108507810647398,536.27001953125,0.01189487220562735
3073,2019-10-24,551.6199951171875,554.9600219726561,543.1900024414061,545.47998046875,198500.0,0.018858208158516465,-1.1959051675054762,0.8241684417499591,47.23958287148292,49.67030155690632,-1.3008954630587368,-4.394835170736087,22.03672049991917,53.7579533122082,22.457119679830917,13.550048828125,-0.05212397797208723,4.631994628906227,-15.03569725873831,24.299686516550764,-5.201851314915984,14.465840572728439,-22.304620753933023,84.09511021205411,42.020757218330786,9.833845943822254,10,1.82501220703125,-3.80999755859375,30.042510986328125,63.25,28.3800048828125,3,0.01881731078404325,-2.8577420940521665,541.4099731445311,-1.6384671444187904,536.8900146484375,-1.319445033131235,545.3800048828125,0.01881731078404325
3074,2019-10-25,549.8099975585939,559.47998046875,547.5,550.0,270100.0,-0.003281239938028535,-3.981283388531476,-0.03094494920374299,50.364003609546906,48.86714762869039,-0.20191152422114556,-2.036333206002837,22.293211933217776,55.82328259797919,21.492768001976636,11.97998046875,2.295645868626025,2.4074981689453807,-17.123932154744352,21.938928492635114,-7.358216992899543,12.173213330790304,-19.62233082908881,62.10815581210195,19.944956696636872,9.765715161844874,10,3.6350097656248863,-2.0000000000001137,27.592514038085824,65.05999755859364,25.429992675781136,4,0.028537135576065964,-1.1959051675054762,551.6199951171875,-2.8577420940521665,541.4099731445311,-1.6384671444187904,536.8900146484375,0.028537135576065964
3075,2019-10-28,540.030029296875,558.3400268554689,539.0,554.0,415200.0,-0.017787905467609444,-1.4129746112490433,73.52521683268132,56.225157944286245,48.86082032013306,7.979449683564553,7.23234715257297,30.010355358515653,65.60407703252667,20.617994303498353,19.340026855468864,3.0371696415248834,-6.812472534179733,-26.52325728380515,12.898312215445685,-16.667864908992442,3.042919840632976,-8.987516048444377,23.78533384036636,-22.22543724603347,9.85539237481269,10,10.47998046875,7.77996826171875,28.79498291015625,74.8399658203125,35.2099609375,0,0.08327309272352212,-3.981283388531476,549.8099975585939,-1.1959051675054762,551.6199951171875,-2.8577420940521665,541.4099731445311,0.08327309272352212
3076,2019-10-29,542.010009765625,544.6300048828125,530.0,536.9000244140625,272100.0,0.003666426608401663,1.827060752237961,-0.365783541007672,54.48579301354033,49.39616717491218,2.4053482950658918,4.8372265124635305,26.630827520296407,63.27239381794993,20.49904883322297,14.6300048828125,1.6995349074220485,-4.411492919921898,-24.15929493890701,15.336309099063214,-14.285393929414454,5.462408089570658,30.91998291015625,40.73954451345756,-8.13829654618295,9.873901009492533,10,2.72998046875,5.79998779296875,26.81500244140625,72.8599853515625,36.510009765625,1,0.07590268428110236,-1.4129746112490433,540.030029296875,-3.981283388531476,549.8099975585939,-1.1959051675054762,551.6199951171875,0.07590268428110236
3077,2019-10-30,551.0499877929689,552.0,535.0,542.010009765625,316100.0,0.016678618225617114,2.107860366768764,1.7690810061871654,53.93085638120636,49.48752246982801,-7.05167945857238,-3.8520925097062673,15.978962035649488,53.73858224328478,19.962875301070905,17.0,0.1115108948828265,4.280487060546989,-15.539489803801416,24.100463924895394,-5.629501371627157,14.190475492721134,21.021405029296716,71.40434782608735,20.93604330162944,9.909988432174188,10,-6.309997558593864,-3.2399902343751137,17.74501037597645,63.820007324218636,31.950012207031136,2,0.06959447866915092,1.827060752237961,542.010009765625,-1.4129746112490433,540.030029296875,-3.981283388531476,549.8099975585939,0.06959447866915092
3078,2019-10-31,521.52001953125,554.989990234375,514.0,551.3800048828125,961500.0,-0.053588547166093736,1.2108974548902254,-3.30310375326609,37.19343097632962,48.715910399255826,20.26188504123934,24.021382686821653,42.95553669993342,82.64844487284131,19.436771015778742,40.989990234375,-3.0043873462423107,-23.415982055664017,-45.448606684191645,-1.3833574271363887,-34.43229436992783,-12.399669741400203,49.70994543457027,16.534790590811976,-28.669257057843385,11.016312314263812,10,15.219970703125,21.944976806640625,45.98747253417969,93.3499755859375,63.03997802734375,3,0.11324588768745203,2.107860366768764,551.0499877929689,1.827060752237961,542.010009765625,-1.4129746112490433,540.030029296875,0.11324588768745203
3079,2019-11-01,490.0,531.9000244140625,488.3699951171875,520.0999755859375,2169600.0,-0.06043875278187916,-1.6097151325539272,1.0080371852681582,29.21787266471054,46.61321232306996,49.76119427187621,52.79663510716864,71.8394930892249,113.1973483214897,19.69565106101191,43.530029296875,-4.88643526290457,-51.47500305175777,-83.52820186590088,-19.42180423761465,-67.50160245882932,-35.44840364468621,78.9407663671875,2.3295757373805888,-36.168597189301984,16.026599407071554,11,33.92498779296875,40.649993896484375,74.26499938964844,124.8699951171875,96.69000244140625,4,0.18367346938775508,1.2108974548902254,521.52001953125,2.107860366768764,551.0499877929689,1.827060752237961,542.010009765625,0.18367346938775508
3080,2019-11-04,485.7900085449219,499.9800109863281,470.1000061035156,498.8399963378906,1366200.0,-0.008591819296077774,2.898235038838701,0.43355476338212096,23.261802939365538,43.93203139435397,49.87422326221531,54.850752568344205,73.9942407311487,116.20740310771396,19.965594864311605,29.8800048828125,-7.701244276045372,-52.53099517822261,-92.8647719411581,-12.197218415287182,-72.69788355969035,-32.36410679675487,78.31651154726558,18.482748703568895,-13.270394912303637,20.166888381467725,11,28.999984741210938,35.72499084472656,77.07499694824219,129.07998657226562,94.51998901367188,0,0.18413302067982218,-1.6097151325539272,490.0,1.2108974548902254,521.52001953125,2.107860366768764,551.0499877929689,0.18413302067982218
3081,2019-11-05,485.05999755859375,497.3900146484375,477.2099914550781,485.4100036621094,668500.0,-0.0015027295199312452,-1.51464176587245,0.02682041616193741,26.181232467386593,42.01108142976167,47.47106603765235,55.216499309985466,72.47501398928136,116.03384732513518,19.559308005176348,20.180023193359375,-8.38927954147755,-51.232505798339844,-97.84567629812943,-4.619335298550197,-74.5390910482347,-27.925920548444992,71.5260014145,17.622799212704578,-12.035838630355489,23.30658524989482,11,29.729995727539062,36.45500183105469,74.80000305175781,129.80999755859375,94.91998291015625,1,0.18591513035433893,2.898235038838701,485.7900085449219,-1.6097151325539272,490.0,1.2108974548902254,521.52001953125,0.18591513035433893
3082,2019-11-06,482.95001220703125,504.5499877929688,481.7699890136719,485.1000061035156,628000.0,-0.0043499471450593186,-9.101904794126629,6.142732583485919,25.628559210499787,39.60985657854132,45.16613598133347,56.350103184864565,72.53856862432406,117.17331727357112,18.93974144161019,22.779998779296932,-10.649487165555456,-50.88849029541018,-103.2587343121869,1.4817537213665446,-77.07361230379854,-24.703368287021817,66.71710733649627,15.137246443240135,-15.672882226230366,26.185122008388376,11,31.839981079101562,38.56498718261719,77.30998229980469,131.91998291015625,84.719970703125,2,0.1978879902859383,-1.51464176587245,485.05999755859375,2.898235038838701,485.7900085449219,-1.6097151325539272,490.0,0.1978879902859383
3083,2019-11-07,491.989990234375,499.7799987792969,485.45001220703125,487.45001220703125,454300.0,0.01871824784936238,-2.355977386916716,-2.1116236817078535,33.237399699444936,37.70690058852999,29.92505532355665,45.681209950219,61.707794385225725,107.14326574042627,18.876007287786777,16.829986572265625,-12.17471251116774,-39.32751312255857,-94.72705865278431,16.07203240766711,-67.02728588767138,-11.627740357445703,51.31176023395153,35.42067580119729,1.3467474033271287,27.69977276511285,11,22.230026245117188,29.525009155273438,68.27000427246094,122.8800048828125,90.19000244140625,3,0.1849834581436698,-9.101904794126629,482.95001220703125,-1.51464176587245,485.05999755859375,2.898235038838701,485.7900085449219,0.1849834581436698
3084,2019-11-08,494.4200134277344,498.6400146484375,490.5199890136719,490.5199890136719,387600.0,0.004939172018930238,-3.1640896428683214,0.85904037212804,29.681003372268876,34.75755008052806,21.02241932049799,40.62506911696937,57.30614032660276,103.42962019973243,19.560031597004812,8.120025634765625,-13.611329266501343,-33.907989501953125,-90.54512798147027,22.729148977564023,-62.22655874171164,-5.589420262194551,43.025597491407325,70.59512409454862,34.392168693729545,28.318569239758563,11,18.124984741210938,27.094985961914062,65.114990234375,120.44998168945312,91.42001342773438,4,0.18231459423726282,-2.355977386916716,491.989990234375,-9.101904794126629,482.95001220703125,-1.51464176587245,485.05999755859375,0.18231459423726282
3085,2019-11-11,497.6199951171875,499.20001220703125,489.5799865722656,491.4200134277344,263700.0,0.006472192877606586,1.0555575480341302,1.589728943002911,33.65245848324088,32.44273513271702,12.487075468476803,34.63603641315467,52.095277461155774,99.0306298938541,20.292087720370823,9.620025634765625,-16.61978752541006,-27.81000671386721,-84.50722129805672,28.8872078703223,-56.15861400596191,0.5386005782275447,34.43796741670417,74.65254716886342,33.48066237553829,28.34860729209475,11,14.925003051757812,23.895004272460938,63.052520751953125,117.25,84.3800048828125,0,0.17899201840400947,-3.1640896428683214,494.4200134277344,-2.355977386916716,491.989990234375,-9.101904794126629,482.95001220703125,0.17899201840400947
3086,2019-11-12,499.5,504.9400024414063,495.9599914550781,498.1300048828125,726100.0,0.0037779930494348246,-2.1453507637382216,0.22096760697181053,32.16140062464062,30.023906715320823,4.406250426524139,28.960055731678494,48.62321214949293,96.04282539927158,21.672873133636372,8.980010986328182,-20.38405423001757,-22.577502441406295,-76.91747295633445,31.762468073521802,-49.74748769887037,4.592482816057782,27.601326019461567,76.52136690221059,32.50872489980105,27.16998525746406,11,13.044998168945312,22.014999389648438,61.172515869140625,115.3699951171875,83.04998779296875,1,0.16178177689408169,1.0555575480341302,497.6199951171875,-3.1640896428683214,494.4200134277344,-2.355977386916716,491.989990234375,0.16178177689408169
3087,2019-11-13,513.72998046875,515.4299926757811,496.6000061035156,499.0,723700.0,0.028488449386886883,1.0772180365066355,10.75184888176067,34.40610101030403,29.714203385762424,-17.516319333023773,12.599829288413389,32.64355874109958,80.9178552114513,22.39905151957767,18.82998657226551,-24.29582544452842,-6.58502197265625,-59.519467136855724,46.349423191543224,-33.05224455475593,19.882200609443487,8.811239957435873,94.32950862391931,53.099048232772084,26.46722258209973,11,-12.729965209960938,7.7850189208984375,43.390045166015625,97.6500244140625,78.80999755859375,2,0.12895879648594888,-2.1453507637382216,499.5,1.0555575480341302,497.6199951171875,-3.1640896428683214,494.4200134277344,0.12895879648594888
3088,2019-11-14,536.5399780273439,539.6799926757811,512.2100219726561,512.8599853515625,870700.0,0.044400752196282145,-1.199364235433226,1.6076051645838245,45.34352171763859,31.505942169421093,-42.43407287573979,-11.817060490218182,7.807054880881765,57.45234250008389,22.67770425266168,27.469970703125,-27.86864563628461,16.86047668457047,-34.90356706278067,68.62452043192161,-9.02154518910504,42.74249855824604,-66.43997192382824,93.73250645528975,52.86503639649349,25.882021873675562,11,-31.649978637695483,-15.024978637695426,20.035034179687386,74.29501342773426,57.610046386718636,3,0.05801991679588481,1.0772180365066355,513.72998046875,-2.1453507637382216,499.5,1.0555575480341302,497.6199951171875,0.05801991679588481
3089,2019-11-15,550.0999755859375,551.6400146484375,538.0,541.0999755859375,864400.0,0.025273042296771075,1.2582659660468876,0.3800676851224165,53.44224835863844,34.859324993784746,-52.04549193692674,-25.600372469906347,-7.408982429217872,43.39397094185756,22.305053206079624,15.100036621093636,-32.06392769450696,29.728976440429733,-23.32174138657456,82.77969426743408,3.2036175269275873,56.25433535393188,-78.60836975097658,97.51846863393331,52.23928831400107,26.525358913502174,11,-35.67497253417969,-28.584976196289062,6.47503662109375,60.735015869140625,44.4300537109375,4,0.058316703351374954,-1.199364235433226,536.5399780273439,1.0772180365066355,513.72998046875,-2.1453507637382216,499.5,0.058316703351374954
3090,2019-11-18,533.010009765625,552.3200073242189,530.3499755859375,550.1099853515625,624900.0,-0.03106701795816147,1.0418226578630798,-1.8999972873263888,47.211548353131256,37.19602675886749,-30.790967647525633,-9.997214321760225,8.651674902110244,59.857973293176315,21.936340978428582,21.970031738281364,-32.13437552761411,13.257510375976608,-38.8455090876713,65.36052983962446,-12.79399935584729,39.30902010780056,-58.312467578124995,65.73812611510135,19.063295438923518,26.051509731823934,11,-15.965011596679688,-11.495010375976562,22.604995727539062,77.82498168945312,64.22998046875,0,0.09911636952760827,1.2582659660468876,550.0999755859375,-1.199364235433226,536.5399780273439,1.0772180365066355,513.72998046875,0.09911636952760827
3091,2019-11-19,536.3300170898439,537.3099975585939,518.1900024414061,533.2999877929689,512400.0,0.006228789822687819,6.663339693722876,-0.17719494870897967,45.27175285413821,39.37860383038287,-29.137640586553175,-14.083389029784826,5.027661208485938,55.907388827492014,21.98029861673982,19.119995117187727,-27.59511601183067,16.60551757812516,-35.459312476297896,68.67034763254827,-9.426897449086368,42.63793260533669,-56.97512699414074,71.30296144280453,26.609666381186827,26.032415027211552,11,-17.445007324218864,-14.815017700195426,19.137496948242074,74.50497436523426,62.909973144531136,1,0.0851527631400606,1.0418226578630798,533.010009765625,1.2582659660468876,550.0999755859375,-1.199364235433226,536.5399780273439,0.0851527631400606
3092,2019-11-20,547.8499755859375,547.97998046875,533.47998046875,535.0,584100.0,0.02147923504002547,1.2120543404378148,4.240875030215132,59.564102700536,42.30379305272632,-34.06578011442866,-26.452367658125468,-7.04621544999975,43.69704749238713,21.790957914855152,14.5,-21.107093891334785,27.80347595214846,-24.901771897978165,80.50872380227514,1.4508520270851477,54.15609987721177,-64.11717845652345,88.85556377270727,38.923246328492375,26.35262392506333,11,-26.899978637695312,-29.269973754882812,0.250030517578125,62.985015869140625,36.0,2,0.06333853016953928,6.663339693722876,536.3300170898439,1.0418226578630798,533.010009765625,1.2582659660468876,550.0999755859375,0.06333853016953928
3093,2019-11-21,562.0,563.6300048828125,546.47998046875,548.6199951171875,638000.0,0.02582828337069598,1.0612991967134944,1.041247494466452,79.93018603862856,47.88703557121073,-41.61698684134649,-41.93490004139869,-21.94693475592544,28.809445280222803,22.08083502786687,17.1500244140625,-14.743899274259434,41.43450012207029,-12.763146589027656,95.63214683316824,14.33567676652126,68.53332347761926,-74.15197025889768,96.41284155978128,38.78777385643011,27.09882335554898,11,-35.39500427246094,-45.13499450683594,-13.899993896484375,48.834991455078125,9.94000244140625,3,0.05434159791342297,1.2120543404378148,547.8499755859375,6.663339693722876,536.3300170898439,1.0418226578630798,533.010009765625,0.05434159791342297
3094,2019-11-22,565.5,567.469970703125,554.5,564.6300048828125,433900.0,0.006227758007117501,4.392990381443037,0.06502203286226496,83.3319593564888,53.40698011268272,-37.96654912932934,-46.5877534802637,-26.014472411661586,24.48030599953256,22.713242328295742,12.969970703125,-7.395407196134784,44.14999999999998,-12.23987995366224,100.5398799536622,15.955060023168926,72.34493997683109,-71.58941224756086,96.00249194020832,32.0453829445057,28.1949399768311,11,-33.78501892089844,-46.71501159667969,-17.430007934570312,45.334991455078125,44.69000244140625,4,0.05066317314599922,1.0612991967134944,562.0,1.2120543404378148,547.8499755859375,6.663339693722876,536.3300170898439,0.05066317314599922
3095,2019-11-25,585.0,587.5,566.969970703125,567.22998046875,463900.0,0.034482758620689724,-1.2449410005873245,20.42542444226182,86.12117653131772,59.40251076898018,-48.91181083417837,-65.9260372175412,-45.45511818460477,4.1817341975726094,23.249141665567226,22.0,-0.9867439479933182,61.401501464843705,-1.3518205405096069,124.15482347019702,30.02484046216705,92.77816246752036,-83.73347395249226,96.39301675362702,25.4771462750314,31.376661002676645,11,-42.94999694824219,-56.19999694824219,-36.93000793457031,25.834991455078125,22.79998779296875,0,0.01629064837072658,4.392990381443037,565.5,1.0612991967134944,562.0,1.2120543404378148,547.8499755859375,0.01629064837072658
3096,2019-11-26,583.1500244140625,586.989990234375,576.1400146484375,582.0499877929688,525600.0,-0.0031623514289529364,1.4715295687899286,0.06190407495947023,86.28334602689917,65.16664910415741,-37.937802104563275,-64.12357471264409,-43.43485291897446,5.3453638469623,23.410257375812616,10.8499755859375,6.249864529561137,57.49452514648442,-10.294897574970491,125.28394786793933,23.599813785756965,91.38923650721188,-71.53548149225571,91.94747498485985,13.39865022925791,33.89471136072746,11,-33.295013427734375,-54.35002136230469,-35.34002685546875,27.684967041015625,23.39996337890625,1,0.024161819824100705,-1.2449410005873245,585.0,4.392990381443037,565.5,1.0612991967134944,562.0,0.024161819824100705
3097,2019-11-27,589.4000244140625,590.0,580.0,586.25,229800.0,0.01071765367116262,3.5977269538375194,2.8635632247683516,86.00047821202838,69.68408871464516,-36.12403265959301,-70.99302315640364,-49.19793305681753,-1.7306990977676833,24.082144386131198,10.0,13.349238393561336,61.82702331542964,-10.971365734930487,134.62541236578977,25.427828790249578,98.2262178406097,-68.67922664287255,98.62138024660885,14.013315945663365,36.399194525180064,11,-35.305023193359375,-59.35002136230469,-39.76252746582031,21.434967041015625,35.5999755859375,2,0.016694885328677467,1.4715295687899286,583.1500244140625,-1.2449410005873245,585.0,4.392990381443037,565.5,0.016694885328677467
3098,2019-11-29,580.5800170898438,598.5499877929688,578.0,590.7899780273438,297900.0,-0.014964382353032546,-1.6740395993995758,-3.2412323193179615,80.40657248457589,72.68012472863822,-22.79736903111541,-60.6300591847139,-40.20235066929786,6.319013188644249,24.023387394857927,20.54998779296875,20.956453760571208,50.05401611328125,-26.409703350213817,126.51773557677632,11.822156381533773,88.28587584502878,-50.16013100662042,59.20550355749846,-26.052527945649544,38.23185973174753,11,-22.21002197265625,-46.25502014160156,-29.9525146484375,8.834991455078125,52.8599853515625,4,0.00563222708298583,3.5977269538375194,589.4000244140625,1.4715295687899286,583.1500244140625,-1.2449410005873245,585.0,0.00563222708298583
3099,2019-12-02,580.0,580.3300170898438,555.8800048828125,579.8699951171875,506900.0,-0.0009990304054057209,60.89570457354759,-0.012733142037302726,79.62032305721928,76.28109969575911,-19.590111867514338,-55.823874063466405,-39.40667870791333,6.102214443180401,22.694634140922226,24.70001220703125,27.89757228374151,44.9739990234375,-32.038845696922635,121.98684374379769,6.467576663257432,83.48042138361757,-38.67929764321741,56.526845037583776,-28.830436323391773,38.50642236018009,12,-21.6300048828125,-45.67500305175781,-29.37249755859375,9.415008544921875,66.42999267578125,0,-0.013896547514816837,-1.6740395993995758,580.5800170898438,3.5977269538375194,589.4000244140625,1.4715295687899286,583.1500244140625,-0.013896547514816837
3100,2019-12-03,575.239990234375,577.2899780273438,567.1699829101562,570.4299926757812,414800.0,-0.008206913389008585,1.2716106890622751,36.998591549295774,76.6802950191439,79.77093771409308,-9.174627168409415,-46.39773180338625,-34.227846455791905,9.861984655602214,20.790268018974952,12.83001708984375,31.978001939916112,35.7414901733398,-39.6034202009447,111.08640054762424,-1.9309650138023926,73.41394536048205,-24.762602207802615,45.371439197259356,-39.405581661198205,37.672455187142226,12,-9.225006103515625,-40.91499328613281,-24.61248779296875,5.95001220703125,94.239990234375,1,0.06075727140039633,60.89570457354759,580.0,-1.6740395993995758,580.5800170898438,3.5977269538375194,589.4000244140625,0.06075727140039633
3101,2019-12-04,575.239990234375,582.5700073242188,574.02001953125,580.77001953125,251300.0,0.0,-1.1455506203093888,-1.1496948240638523,74.08191550372777,81.38402802555883,-3.436160092267528,-41.41883387375378,-33.71012100371195,8.84648086836296,18.861732161316766,8.54998779296875,33.87077868620918,31.23249053955078,-41.12967713894329,103.59465821804486,-4.948593299696313,67.41357437879782,-19.3599853515625,45.371439197259356,-36.619366950703856,36.181083839247044,12,-2.725006103515625,-40.91499328613281,-26.079986572265625,5.95001220703125,115.8599853515625,2,0.056602458298018465,1.2716106890622751,575.239990234375,60.89570457354759,580.0,-1.6740395993995758,580.5800170898438,0.056602458298018465
3102,2019-12-05,578.52001953125,580.97998046875,572.2999877929688,575.0,266000.0,0.005702018900908712,1.056884582007521,-0.6365281886009447,69.40286760312586,80.21432597716964,-2.132366960461013,-39.18070438726636,-36.893665684780444,4.737904350516601,17.248488897509446,8.67999267578125,38.62004675138496,29.73401947021489,-38.1339043695333,97.60194330996308,-4.199942449659147,63.667981390088926,-15.812817382812455,53.058410396149355,-26.31333619165264,33.93396191987409,12,-1.995025634765625,-44.19502258300781,-32.245025634765625,2.66998291015625,73.54998779296875,3,0.04845116385847836,-1.1455506203093888,575.239990234375,1.2716106890622751,575.239990234375,60.89570457354759,580.0,0.04845116385847836
3103,2019-12-06,583.0,590.6400146484375,580.510009765625,584.4299926757812,315500.0,0.007743864200896455,-2.1607011930947144,-0.40624566514079624,66.59941095824603,78.35515393292044,-3.7104221860878397,-38.464969667971445,-41.158315933266294,-0.5175364694282507,15.694609114911723,12.1199951171875,44.047267512758594,29.663499450683616,-34.25986194193888,93.58686084330617,-2.2981812456276884,61.62518014699492,-14.557952148437494,78.02067749706765,0.9053582864504506,31.96168069631127,12,-5.785003662109375,-48.67500305175781,-36.725006103515625,-1.80999755859375,76.97998046875,4,0.07204116638078895,1.056884582007521,578.52001953125,-1.1455506203093888,575.239990234375,1.2716106890622751,575.239990234375,0.07204116638078895
3104,2019-12-09,584.5599975585938,595.25,583.0700073242188,584.75,364700.0,0.002675810563625536,-6.68457939426613,0.13286952067949975,80.84239755596471,77.768622935659,-2.5506625603741213,-34.70499848844554,-42.21155316090699,-3.1222792345001835,14.12433020734312,12.25,46.50688257522222,26.716497802734352,-32.233838296501744,85.6668339019705,-2.758670246883753,56.19166585235246,-12.260009765625,61.93021390548685,-15.937513355912913,29.475168049618066,12,-7.345001220703125,-50.23500061035156,-44.45750427246094,-10.290008544921875,81.9000244140625,0,0.08361845676570256,-2.1607011930947144,583.0,1.056884582007521,578.52001953125,-1.1455506203093888,575.239990234375,0.08361845676570256
3105,2019-12-10,586.6900024414062,591.5700073242188,581.0599975585938,583.4400024414062,306700.0,0.0036437746197284238,-1.6242189643085738,-17.105043366527465,80.56566057698147,77.1333245523348,-4.934662616284527,-31.431469110607168,-44.11262752426478,-5.944452119344305,12.395204956393757,10.510009765625,45.33149007982718,24.393002319335892,-28.552852834769055,77.3388574734409,-2.0799252577165817,50.865929896388366,-10.190014648437455,62.701555531324715,-15.335768630741484,26.472927577052502,12,-9.475006103515625,-52.36500549316406,-59.40251159667969,-25.235015869140625,86.32000732421875,1,0.10182547850786206,-6.68457939426613,584.5599975585938,-2.1607011930947144,583.0,1.056884582007521,578.52001953125,0.10182547850786206
3106,2019-12-11,580.3099975585938,589.0,570.0,589.0,462500.0,-0.010874575766185335,3.372841119000962,-2.673846905048077,71.01242906959378,75.46798575873096,1.1176515950321573,-19.696837298077526,-37.5473183414158,-0.45737937196281564,10.757738663933866,19.0,43.31997181095073,13.972497558593773,-30.441805643826,58.386800761013546,-8.234654042616057,36.1796491598036,18.239990234375,40.83167349938119,-34.356817678324184,22.207151601209887,12,-3.095001220703125,-42.43000793457031,-62.157501220703125,-29.819992065429688,78.1500244140625,2,0.15365922228688267,-1.6242189643085738,586.6900024414062,-6.68457939426613,584.5599975585938,-2.1607011930947144,583.0,0.15365922228688267
3107,2019-12-12,579.97998046875,591.6900024414062,578.5,582.9600219726562,365400.0,-0.0005686910293328795,-3.441076437767799,0.34292757959501885,64.17531378900829,73.66451257033455,-0.03250559071159387,-14.913685751689627,-36.8276238878193,-1.0044539813200117,9.788108337008234,13.19000244140625,38.49093368297338,10.329980468750023,-26.858323011192738,47.51828394869278,-8.264171271221358,28.924132208721403,17.99900756835939,39.52467512376238,-31.616746759769228,18.594151739971384,12,-4.41497802734375,-39.81999206542969,-61.827484130859375,-35.05998229980469,83.1700439453125,3,0.19159281157839003,3.372841119000962,580.3099975585938,-1.6242189643085738,586.6900024414062,-6.68457939426613,584.5599975585938,0.19159281157839003
3108,2019-12-13,567.6699829101562,591.97998046875,566.0700073242188,583.0499877929688,631400.0,-0.021224866328393932,-1.7890241578902415,5.161003584229391,51.50213322945336,70.54026925613834,11.458615029919088,-0.16013844701444668,-24.717511809961366,9.94607257417374,9.919301710500966,25.90997314453125,33.25053995279325,-3.5365173339844205,-37.34184283191087,30.268808163942026,-20.439180082947587,13.366145414978746,29.74942536621097,5.483125385653179,-59.93116855172937,16.902662748963223,12,12.990020751953125,-25.66998291015625,-49.517486572265625,-25.224990844726562,95.6600341796875,4,0.1486779765619919,-3.441076437767799,579.97998046875,3.372841119000962,580.3099975585938,-1.6242189643085738,586.6900024414062,0.1486779765619919
3109,2019-12-16,582.1799926757812,585.5800170898438,567.02001953125,571.0,379600.0,0.02556064298351579,1.0645110918750107,-0.72691736842523,47.903030060971574,67.34279537189698,-3.028077624718321,-12.79981972880205,-39.296124716281156,-5.733081198332229,10.346221136689483,18.55999755859375,27.797233977875067,9.369491577148438,-23.24234331134835,41.981326465645225,-6.936425867099956,25.67540902139683,13.985439562500005,62.176773637308045,0.6529450882229924,16.30591744424841,12,-1.519989013671875,-38.11500549316406,-64.31248474121094,-39.73500061035156,78.4000244140625,0,0.1336356260464895,-1.7890241578902415,567.6699829101562,-3.441076437767799,579.97998046875,3.372841119000962,580.3099975585938,0.1336356260464895
3110,2019-12-17,585.8400268554688,586.2899780273438,577.0,584.8499755859375,253200.0,0.006286774237749926,8.830905861456483,0.08855562773989617,51.94786253543436,64.8834561531977,-5.617065924147482,-12.96368280354136,-42.6499848715531,-10.588133595085992,10.74091493198279,9.28997802734375,23.569159271018293,10.388024902343773,-16.748723636890418,37.52477344157796,-3.1803493672732657,23.95639917196081,9.121588386249982,76.302740342372,17.8578239714507,13.568374269617088,12,-5.180023193359375,-41.77503967285156,-68.81002807617188,-44.37501525878906,68.01995849609375,1,0.1376143510540242,1.0645110918750107,582.1799926757812,-1.7890241578902415,567.6699829101562,-3.441076437767799,579.97998046875,0.1376143510540242
3111,2019-12-18,582.0,589.4099731445312,576.8499755859375,586.6599731445312,464800.0,-0.006554736241018433,1.4724469995975034,-4.706799827384255,44.44777218473171,62.110667773376136,-0.8015850214851525,-5.82541758214893,-37.79288382258312,-7.9565098332187745,10.676184015043988,12.55999755859375,19.362530799877504,4.264498901367233,-15.7669187267702,24.295916529504666,-5.7512099127014835,14.28020771543595,11.805950925018692,61.482088718967084,7.783828023140586,10.015708814068693,12,-1.339996337890625,-34.74501037597656,-64.97000122070312,-40.53498840332031,92.719970703125,2,0.1563745872261597,8.830905861456483,585.8400268554688,1.0645110918750107,582.1799926757812,-1.7890241578902415,567.6699829101562,0.1563745872261597
3112,2019-12-19,582.5499877929688,586.5800170898438,578.010009765625,581.9299926757812,556300.0,0.0009449962078500462,-1.0260158143830083,-0.13304692923286487,51.687482223820915,60.45378680288445,-0.8043959205521105,-3.8393198762563543,-37.50476013132425,-9.410854961924883,11.136579092548967,8.57000732421875,15.8025572324932,3.0794860839844205,-11.25342886923886,17.4124010372077,-4.08697139262722,10.24594356059606,10.146525388017949,63.60477634160877,10.165139853842092,7.166457476611653,12,-1.889984130859375,-34.97499084472656,-65.51998901367188,-41.08497619628906,86.05999755859375,3,0.13030647286986996,1.4724469995975034,582.0,8.830905861456483,585.8400268554688,1.0645110918750107,582.1799926757812,0.13030647286986996
3113,2019-12-20,592.5399780273438,593.0,574.1900024414062,582.8699951171875,550500.0,0.01714872619296215,2.552398462309878,15.596869462492617,59.250487839360154,58.05468572326173,-10.391618090962083,-12.041387981079652,-46.85790208967558,-20.058937741594036,11.507533014156445,18.80999755859375,13.295680707751558,11.542477416992142,-1.392684054500478,24.477638888484762,5.074896681245832,18.010058152738452,-26.469970703125,98.2293213299002,43.31384867016502,6.4675807357463055,12,-13.004974365234375,-37.15997314453125,-81.282470703125,-51.07496643066406,78.5400390625,4,0.11916503359282249,-1.0260158143830083,582.5499877929688,1.4724469995975034,582.0,8.830905861456483,585.8400268554688,0.11916503359282249
3114,2019-12-23,594.1500244140625,602.75,593.010009765625,595.0700073242188,264800.0,0.0027171945293529287,-5.087470674626638,-0.09513800786452317,64.62942676362263,56.28399307733297,-11.73200655474966,-12.010794046686897,-48.17966993190839,-22.404710643771296,11.920652908614747,10.21002197265625,11.770117834258144,11.72002258300779,-0.30221622406202187,23.7422613900776,5.708903179472941,17.73114198654264,-27.54141723632813,69.8880380914117,13.196678654587295,6.0111194035348845,12,-9.740020751953125,-33.680023193359375,-80.94752502441406,-52.68501281738281,68.8499755859375,0,0.11643522651371607,2.552398462309878,592.5399780273438,-1.0260158143830083,582.5499877929688,1.4724469995975034,582.0,0.11643522651371607
3115,2019-12-24,594.530029296875,599.0,593.4299926757812,594.1500244140625,109000.0,0.0006395773242411362,-5.120657276995305,-0.4130564585683009,64.83617900605186,55.597743070272756,-12.161904899528054,-12.26927804400043,-48.30520269569183,-23.338247403010996,11.567338767623378,5.57000732421875,10.463853891002032,11.62352600097654,-1.5298387824884685,24.776890784441548,5.046843609243979,18.2002083927091,-26.475766406250045,71.21858751471918,12.554379546825139,6.576682391732518,12,-10.120025634765625,-34.060028076171875,-76.56002807617188,-53.06501770019531,83.449951171875,1,0.11109613398516349,-5.087470674626638,594.1500244140625,2.552398462309878,592.5399780273438,-1.0260158143830083,582.5499877929688,0.11109613398516349
3116,2019-12-26,597.239990234375,597.6599731445312,595.0,595.0,175000.0,0.004558156533665647,-1.3749863760217984,5.894635399935753,64.52510262496378,55.636608496490034,-13.653618444375752,-14.619057638146387,-51.07760391744932,-25.945570303076465,11.194931091427579,3.12994384765625,7.901409351586153,13.628988647460915,-1.0052571500357317,28.26323444495756,6.311865748712535,20.946111546209295,-27.797897859375098,80.70724707059007,20.452660215208503,7.317122898748341,12,-12.829986572265625,-36.769989013671875,-77.95999145507812,-57.69499206542969,112.6199951171875,3,0.09480275273423677,-5.120657276995305,594.530029296875,-5.087470674626638,594.1500244140625,2.552398462309878,592.5399780273438,0.09480275273423677
3117,2019-12-27,599.239990234375,605.9400024414062,593.6400146484375,598.9000244140625,309200.0,0.0033487375807088604,-1.265194177485528,0.15177111716621253,63.10520374248636,56.9258385534937,-14.119044847497435,-16.700307737362323,-52.551670900539534,-28.258019925014878,10.846517882699999,12.29998779296875,5.217538827155977,15.136990356445267,-0.9101554286227156,31.18413614151325,7.113417463911219,23.160563248979315,-28.46558155437515,78.89759934793307,20.027346586915613,8.023572892533991,12,-12.759979248046875,-29.529998779296875,-79.03998565673828,-59.98997497558594,76.60003662109375,4,0.12595951822111906,-1.3749863760217984,597.239990234375,-5.120657276995305,594.530029296875,-5.087470674626638,594.1500244140625,0.12595951822111906
3118,2019-12-30,583.8499755859375,603.0900268554688,582.5999755859375,603.0900268554688,333900.0,-0.02568255606976122,1.1299372836890007,-56.59407540394973,49.531586597892485,57.106789279818244,4.254915270504966,-1.1096474628200212,-36.81241781886729,-13.472708492210813,9.8642750408055,20.49005126953125,3.6865055380930016,-0.4165222167969205,-16.37894321384465,15.545898780250809,-8.397732715320785,7.564688281726944,-10.96563128025332,5.355606519823327,-50.93293613661082,7.981210498523836,12,6.21502685546875,-7.639984130859375,-64.08497619628906,-61.75495910644531,87.1500244140625,0,0.14517429701108053,-1.265194177485528,599.239990234375,-1.3749863760217984,597.239990234375,-5.120657276995305,594.530029296875,0.14517429701108053
3119,2019-12-31,571.9400024414062,582.7899780273438,568.9400024414062,582.7899780273438,445200.0,-0.020399029960699533,1.5529966360271368,0.563926542291477,41.38133211600736,55.93273034432635,16.270621231625114,10.714888280102059,-24.265953043437662,-3.433344112368104,9.718798473398174,14.90997314453125,2.755421197081432,-11.923495483398483,-28.724410281631663,4.877419314834697,-20.323952882515073,-3.523038084281893,34.0,8.108108108108109,-45.41245745678705,8.400457399116604,12,15.5,8.279998779296875,-50.20500183105469,-49.84498596191406,74.08001708984375,1,0.1733398856964794,1.1299372836890007,583.8499755859375,-1.265194177485528,599.239990234375,-1.3749863760217984,597.239990234375,0.1733398856964794
3120,2020-01-02,610.1900024414062,615.8400268554688,576.9400024414062,576.9400024414062,589200.0,0.0668776442226886,-1.3398510925751879,-3.064523024650383,62.721384848695884,57.96313175143348,-20.29648857562711,-26.121769303330893,-61.71555698103043,-43.382456080131305,10.118737154419815,43.9000244140625,4.763124745734103,24.579003906250023,4.587264594933913,44.57074321756613,14.583134250592025,34.57487356190802,-41.25,87.95304589997527,31.471353934505792,9.995869655658048,1,-17.79998779296875,-24.329986572265625,-84.94001770019531,-88.15501403808594,48.03997802734375,3,0.08654680894032651,1.5529966360271368,571.9400024414062,1.1299372836890007,583.8499755859375,-1.265194177485528,599.239990234375,0.08654680894032651
3121,2020-01-03,607.7999877929688,609.8400268554688,600.0599975585938,602.6199951171875,320900.0,-0.0039168367866974085,1.1123011923515493,0.15578925340695488,61.640164483277644,59.068985335817565,-15.490911272586686,-22.31128108086523,-58.26271638097387,-41.66168468536796,10.314671543793297,10.1300048828125,6.14264863321614,20.560989379882812,-1.107404057966619,42.229382817732244,9.72679266095804,31.395186098807585,-38.8599853515625,82.85706849208105,23.229493954908463,10.834196718924717,1,-15.40997314453125,-21.939971923828125,-72.37498474121094,-78.99998474121094,43.82000732421875,4,0.11546560395734362,-1.3398510925751879,610.1900024414062,1.5529966360271368,571.9400024414062,1.1299372836890007,583.8499755859375,0.11546560395734362
3122,2020-01-06,606.5499877929688,613.7899780273438,601.0,601.0399780273438,209700.0,-0.0020565976062930647,-3.576048741073963,1.0637099529863672,67.92695597749062,60.033037351165405,-11.709916011717382,-19.87255202383676,-56.0882164351799,-41.31725335509282,10.674026298882765,12.78997802734375,7.004814863379124,17.909490966796852,-4.97615755565721,40.795139489250914,6.466666705569878,29.352315228023826,-36.671984863281295,80.1918246769303,13.148774856912823,11.442824261227003,1,-14.15997314453125,-20.689971923828125,-67.22248077392578,-77.74998474121094,93.27001953125,0,0.17032396280231432,1.1123011923515493,607.7999877929688,-1.3398510925751879,610.1900024414062,1.5529966360271368,571.9400024414062,0.17032396280231432
3123,2020-01-07,625.0,627.969970703125,604.739990234375,606.6400146484375,480900.0,0.03041795825297866,-1.0965654006114522,3.3321148478000797,69.05142472307989,60.52437045777176,-28.017604858466143,-36.90693465672132,-73.70942663921812,-60.29419890292422,10.834317910754704,23.22998046875,9.401155110507943,34.25950317382808,6.388278318320772,62.13072802933539,20.323890746074426,48.19511560158173,-54.20275659179697,94.96870692872955,26.181953595514386,13.935612427753659,1,-26.545013427734375,-33.07501220703125,-82.92749786376953,-94.94999694824219,93.530029296875,1,0.08134404296874997,-3.576048741073963,606.5499877929688,1.1123011923515493,607.7999877929688,-1.3398510925751879,610.1900024414062,0.08134404296874997
3124,2020-01-08,633.4400024414062,637.8200073242188,624.5499877929688,625.0,334600.0,0.01350400390624995,-1.84153776784489,0.45969548884678035,70.31408403011122,61.133026571556144,-33.858837365908926,-43.73976999195986,-81.1471148514903,-69.10962776014458,10.935679359813886,13.27001953125,11.640957257264631,40.255505371093705,6.677909313708824,73.83310142847859,23.466707342401264,57.044303399786145,-60.35584994140629,92.80551161051392,23.938016620141298,16.788798028692447,1,-30.05999755859375,-36.589996337890625,-87.0925064086914,-99.11500549316406,101.57000732421875,2,0.0592952725022573,-1.0965654006114522,625.0,-3.576048741073963,606.5499877929688,1.1123011923515493,607.7999877929688,0.0592952725022573
3125,2020-01-09,646.4299926757812,649.0499877929688,638.5900268554688,643.4299926757812,413800.0,0.02050705699720412,1.538828479156173,0.35545013414713517,75.50470822624033,62.35298274947576,-43.262073566475124,-54.83619371344048,-92.64789464198975,-82.58342955932505,11.296004999588288,15.6099853515625,13.03597467291786,50.258496093749955,9.296711423945794,91.22028076355411,29.777603758847818,70.73938842865209,-69.46168888632815,94.65197869064053,23.823740065157835,20.48089233490209,1,-37.43499755859375,-38.8699951171875,-100.0824966430664,-112.10499572753906,82.02001953125,3,-0.0006342112048889348,-1.84153776784489,633.4400024414062,-1.0965654006114522,625.0,-3.576048741073963,606.5499877929688,-0.0006342112048889348
3126,2020-01-10,669.47998046875,670.1500244140625,648.6300048828125,653.7899780273438,680200.0,0.03565736128294028,1.5272936445643877,5.230000813802083,79.20838455143199,64.14222506158082,-61.44922735371051,-74.69280445218988,-113.9739552798793,-105.64992104556768,12.537118231410505,23.72003173828125,14.723507796284139,68.84998474121096,17.152780435792238,120.54718904662968,43.001382588501656,94.69858689392026,-86.74514195901565,99.031028620756,26.161787239934,25.84860215270935,1,-49.934967041015625,-51.369964599609375,-119.30998992919922,-135.1549835205078,73.260009765625,4,-0.016804087244136956,1.538828479156173,646.4299926757812,-1.84153776784489,633.4400024414062,-1.0965654006114522,625.0,-0.016804087244136956
3127,2020-01-13,691.0999755859375,697.219970703125,670.0700073242188,670.4400024414062,660800.0,0.03229371414818094,-1.5373840971772619,1.3167603524400444,80.71553105796932,67.60710777936714,-76.73843613273186,-92.29304033890548,-133.87468346474225,-127.3037743638663,13.936729143441507,27.739990234375,17.219382355453945,84.91398010253909,20.292220867693118,149.53573933738505,52.6031004851161,117.22485971996207,-99.6236184857703,93.38235682342568,22.741105164765543,32.310879617422984,1,-58.019989013671875,-59.454986572265625,-137.67998504638672,-156.7749786376953,51.49005126953125,0,-0.05712629411580805,1.5272936445643877,669.47998046875,1.538828479156173,646.4299926757812,-1.84153776784489,633.4400024414062,-0.05712629411580805
3128,2020-01-14,652.0700073242188,693.97998046875,649.239990234375,690.0,976500.0,-0.056475140559262615,-1.052762682744802,-1.8359168431843496,64.63661302567112,70.1910278804409,-30.188425051608192,-49.13500953445964,-92.59154756528847,-88.81486998469313,15.658840097178212,44.739990234375,18.93926817678664,41.66401062011721,-23.389096435243346,106.71711767547777,9.13745709243699,74.19056414779743,-47.904416591696645,37.86985826771653,-31.508981613058005,32.52655352768027,1,-14.990020751953125,-20.425018310546875,-96.64501190185547,-117.74501037597656,83.52996826171875,1,0.07322833355875846,-1.5373840971772619,691.0999755859375,1.5272936445643877,669.47998046875,1.538828479156173,646.4299926757812,0.07322833355875846
3129,2020-01-15,659.97998046875,662.5700073242188,640.010009765625,653.4000244140625,592400.0,0.012130558154315407,2.8367310926114304,-0.17347633338428983,65.93309932400388,70.547885044364,-27.151911762872714,-53.66920109907471,-97.09384315464843,-97.05886664698733,17.29573826068489,22.55999755859375,21.147768513824985,45.68398437500002,-21.530969570889738,112.89893832088978,12.076507402055086,79.29146134794496,-44.6478641397556,36.48298498948046,-31.31385860148393,33.607476972944895,1,-11.339996337890625,-28.334991455078125,-104.2099838256836,-125.65498352050781,13.48004150390625,2,0.08871488614933432,-1.052762682744802,652.0700073242188,-1.5373840971772619,691.0999755859375,1.5272936445643877,669.47998046875,0.08871488614933432
3130,2020-01-16,666.4600219726562,667.1099853515625,653.3699951171875,665.8300170898438,315200.0,0.00981854252503811,13.238836179633143,0.09574606237129658,66.54715065641399,71.09310573026804,-27.726371802817198,-56.70711627504966,-99.88492815335803,-103.49981821349957,19.027219630735157,13.739990234375,26.161572351925543,48.133026123046875,-21.52199128979953,117.78804353589328,13.305517416623616,82.96053482947013,-41.301363118766176,46.23322892306641,-19.107225594466875,34.82750870642322,1,-17.35003662109375,-34.815032958984375,-110.69002532958984,-132.13502502441406,-36.46002197265625,3,0.10285686392721272,2.8367310926114304,659.97998046875,-1.052762682744802,652.0700073242188,-1.5373840971772619,691.0999755859375,0.10285686392721272
3131,2020-01-17,673.010009765625,675.0,661.77001953125,671.489990234375,359200.0,0.009828028054228222,3.8109019886363638,2.4127107149777176,67.2593778988206,71.01893038819358,-26.880303961146183,-59.1204037245401,-102.57025568226959,-110.04312554013859,20.75345596160044,13.22998046875,33.794283585011954,50.13251342773435,-21.396048671358926,121.66107552682763,14.368232378187713,85.89679447728099,-39.20399348982676,57.682262772476655,-5.697792339456861,35.76428104954662,1,-22.030029296875,-41.365020751953125,-117.2400131225586,-138.6850128173828,-40.96002197265625,4,0.08237619297922949,13.238836179633143,666.4600219726562,2.8367310926114304,659.97998046875,-1.052762682744802,652.0700073242188,0.08237619297922949
3132,2020-01-21,658.4600219726562,666.77001953125,647.0,665.0,590900.0,-0.02161927398083685,2.922616272381033,-4.302561837455831,67.5247967047256,70.8493050528209,-4.685214507094315,-40.67738769844027,-84.17697729058705,-95.43543599190991,22.28750422125676,26.010009765625,36.030659166021906,31.787023925781227,-38.781022669764866,102.35507052132732,-3.4969993719918193,67.07104722355427,-17.044331165578797,34.18569987469522,-35.024873506666594,35.28402329777306,1,2.424957275390625,-26.815032958984375,-100.91252899169922,-124.13502502441406,-58.46002197265625,1,0.1279955736860492,3.8109019886363638,673.010009765625,13.238836179633143,666.4600219726562,2.8367310926114304,659.97998046875,0.1279955736860492
3133,2020-01-22,663.1500244140625,677.77001953125,662.3400268554688,667.4600219726562,357200.0,0.007122683663247642,-4.204051174902477,0.6590232475665183,72.17603652197192,71.05618866302764,-3.793458854477649,-41.95740968872974,-85.18138066699157,-99.94439550553966,23.645637990921546,19.30999755859375,39.069851182250545,32.94652404785154,-37.496443052274685,103.38949114797776,-2.2749595022115727,68.16800759791465,-16.1500244140625,61.28180260563153,-15.011013231463004,35.22148355006312,1,4.754974365234375,-31.505035400390625,-105.28752899169922,-128.8250274658203,-47.1199951171875,2,0.11979190155590635,2.922616272381033,658.4600219726562,3.8109019886363638,673.010009765625,13.238836179633143,666.4600219726562,0.11979190155590635
3134,2020-01-23,663.3300170898438,669.989990234375,653.3800048828125,660.9299926757812,265900.0,0.0002714207481788744,1.113233626861731,-0.5568505275083198,65.85512250376053,69.984012471641,0.7960411133860816,-38.67158522039472,-81.6760325744118,-100.02572464978118,24.379158698001156,16.6099853515625,41.96503833970746,29.667517089843727,-40.11217318199124,99.4472073616787,-5.222328046073699,64.55736222576115,-16.33001708984375,53.07119507434502,-20.848347157588627,34.889845135917476,1,5.28497314453125,-31.21002197265625,-102.00001525878906,-129.00502014160156,-21.22003173828125,3,0.10895023085666455,-4.204051174902477,663.1500244140625,2.922616272381033,658.4600219726562,3.8109019886363638,673.010009765625,0.10895023085666455
3135,2020-01-24,660.5800170898438,674.8900146484375,654.0399780273438,666.4000244140625,272900.0,-0.004145749369318108,-1.2063431064493524,-2.424978383602055,65.71395966168616,68.4846319283359,6.441719530155979,-32.379694842453546,-75.29982406033878,-97.20977388361416,25.207219845816127,20.85003662109375,43.54556383671718,23.615017700195267,-44.601043068259514,91.83107846865005,-10.493012684032124,57.72304808442266,-7.553620605468723,44.13392417918974,-27.471369247806642,34.10803038422739,1,8.03497314453125,-27.500030517578125,-98.21752166748047,-126.25502014160156,-35.85003662109375,4,0.01949802378151677,1.113233626861731,663.3300170898438,-4.204051174902477,663.1500244140625,2.922616272381033,658.4600219726562,0.01949802378151677
3136,2020-01-27,653.8599853515625,655.4099731445312,636.3699951171875,647.0,338200.0,-0.01017292616250498,2.8233037552701243,-1.178690157831262,63.64108323780274,66.58747105942851,11.972032034783979,-22.346036223363626,-65.01751404877155,-90.24504565788766,25.76633049402916,24.21002197265625,44.2888324730377,14.063986206054665,-51.871979545493446,79.99995195760278,-18.90399666971939,47.03196908182872,43.3599853515625,42.24632830997585,-27.104905356390375,32.96798287577406,1,11.31500244140625,-20.779998779296875,-91.49748992919922,-119.53498840332031,-0.22998046875,0,-0.03649097036995408,-1.2063431064493524,660.5800170898438,1.113233626861731,663.3300170898438,-4.204051174902477,663.1500244140625,-0.03649097036995408
3137,2020-01-28,674.719970703125,676.3099975585938,657.77001953125,661.219970703125,359600.0,0.03190283213362055,1.2230117898465345,1.9679342313646635,64.13945680013498,66.53223147881337,-12.802079850067571,-39.27496066949129,-82.45812480119798,-110.88025485625383,26.136569990136525,22.45001220703125,43.68804434376477,31.14997253417971,-33.64265628801104,95.94260135637046,-1.2463418769157215,63.54628694527514,21.283000488281232,92.63273664377604,25.426347030214743,32.3963144110954,1,-17.64996337890625,-41.639984130859375,-110.7624740600586,-140.3949737548828,-46.8399658203125,1,-0.06324102555566857,2.8233037552701243,653.8599853515625,-1.2063431064493524,660.5800170898438,1.113233626861731,663.3300170898438,-0.06324102555566857
3138,2020-01-29,668.6099853515625,681.0,666.02001953125,678.989990234375,367400.0,-0.009055586935118098,1.080549315474929,-0.7688892505787037,60.13603010632695,65.88811267684926,-4.58089488763585,-27.920902480945188,-73.66461021872715,-104.82926524877871,27.40998698433128,14.97998046875,39.79873215431314,20.801986694335938,-38.3894235271614,79.99339691583327,-8.79371841641273,50.397691805084605,26.200326318359316,72.238374875892,7.928472646512276,29.59570511074868,1,-9.92498779296875,-35.529998779296875,-104.49248504638672,-134.2849884033203,-54.0999755859375,2,-0.10261585506457338,1.2230117898465345,674.719970703125,2.8233037552701243,653.8599853515625,-1.2063431064493524,660.5800170898438,-0.10261585506457338
3139,2020-01-30,671.0800170898438,672.5,656.6799926757812,663.2999877929688,266800.0,0.0036942788657015058,1.9792871182427385,-0.7495207742876295,57.56275045878432,64.88984598822375,-5.934923116199116,-23.803193140413782,-73.8042283134015,-107.21838768880366,29.406938752150985,15.82000732421875,33.32899208464596,18.315017700195312,-29.668326616118406,66.29836201650903,-5.67665445796149,42.306689858352115,22.56148824902334,77.77283929006124,16.58631897254154,23.991672158156835,1,-12.39501953125,-38.000030517578125,-103.62251281738281,-136.75502014160156,-131.44000244140625,3,-0.08203192822175587,1.080549315474929,668.6099853515625,1.2230117898465345,674.719970703125,2.8233037552701243,653.8599853515625,-0.08203192822175587
3140,2020-01-31,663.0,670.989990234375,660.9299926757812,670.989990234375,302000.0,-0.012040318418186535,1.5181501512512605,-1.0269871654062197,47.81081740920608,62.72889482271103,1.7910201676744464,-12.188855879492507,-62.8886950337527,-98.67794104259451,29.92656948934531,10.1500244140625,31.900065621670933,7.5945007324219205,-36.14897735274167,51.33797881758551,-14.277238310159873,29.466239775003714,29.496075134433454,59.66838890727526,3.13390765069191,21.871739042581776,1,-4.31500244140625,-29.920013427734375,-90.55999755859375,-126.57499694824219,-63.92999267578125,4,-0.03150831772011686,1.9792871182427385,671.0800170898438,1.080549315474929,668.6099853515625,1.2230117898465345,674.719970703125,-0.03150831772011686
3141,2020-02-03,677.97998046875,680.6199951171875,665.5399780273438,667.0,340000.0,0.022594239017722506,-1.1697828206096479,-1.3742170073639504,45.35936740352722,60.26606934480009,-13.868222589136622,-22.811084330968583,-74.90765856368921,-112.75507079076021,30.58830086610498,17.6199951171875,29.774387573692024,19.06548156738279,-19.558610495073708,57.68957362983929,-0.24656446384540232,38.37752759861098,13.3935730653385,87.58216027244961,34.23359841373914,19.31204603122823,2,-19.29498291015625,-44.899993896484375,-105.53997802734375,-141.5549774169922,-127.260009765625,0,-0.07854214214877464,1.5181501512512605,663.0,1.9792871182427385,671.0800170898438,1.080549315474929,668.6099853515625,-0.07854214214877464
3142,2020-02-04,709.8599853515625,711.1699829101562,684.219970703125,691.4400024414062,506100.0,0.047022044604873026,1.5617909079569157,1.6775970560768445,71.52968056257296,60.19425201597799,-42.119727225411,-49.070387717286394,-103.76652782376686,-143.7246540233789,31.425339498524146,33.19000244140625,27.69760929641484,45.77998657226567,9.05655334616688,82.50341979836446,27.418269959216218,64.14170318531512,-73.489990234375,97.595893203579,40.54244879877106,18.3617166130494,2,-36.089996337890625,-69.80499267578125,-137.41998291015625,-173.4349822998047,-207.8599853515625,1,-0.07921277664482207,-1.1697828206096479,677.97998046875,1.5181501512512605,663.0,1.9792871182427385,671.0800170898438,-0.07921277664482207
3143,2020-02-05,675.8400268554688,725.1900024414062,674.010009765625,725.1900024414062,654300.0,-0.04792488546772378,1.0741648630264053,-2.6791542547375187,54.94637152636995,58.9821685740457,-6.828477134484956,-11.643290026094292,-67.5146266936224,-109.15609866952002,31.851834571078996,51.17999267578125,23.954393097856155,9.21802673339846,-22.85989366713784,41.29594713393476,-6.8209334668697466,25.256986933666667,-37.97403198242182,27.96676609043643,-30.379675448941917,16.038960200268175,2,4.939971923828125,-28.7750244140625,-97.74502563476562,-137.8200225830078,-140.1500244140626,2,-0.0709635713584521,1.5617909079569157,709.8599853515625,-1.1697828206096479,677.97998046875,1.5181501512512605,663.0,-0.0709635713584521
3144,2020-02-06,671.0,689.4000244140625,668.489990234375,689.4000244140625,395500.0,-0.007161497785190818,1.2728267864369447,0.37284769030981385,51.43054519690454,57.39512252240331,-0.8784223584826805,-4.05287805247724,-60.565713640755575,-103.71181156867738,31.838059393027184,20.9100341796875,21.02688558137686,2.5,-25.542452343512764,30.542452343512764,-11.521226171756325,16.521226171756325,-29.64104482421874,15.670721745836957,-42.38177450859203,14.021226171756366,2,9.779998779296875,-23.93499755859375,-87.86250305175781,-132.97999572753906,-203.6799926757812,3,-0.08418776487984347,1.0741648630264053,675.8400268554688,1.5617909079569157,709.8599853515625,-1.1697828206096479,677.97998046875,-0.08418776487984347
3145,2020-02-07,646.02001953125,678.219970703125,642.9199829101562,671.0,960400.0,-0.03722798877608047,-1.2642672857607067,1.3576058328302363,42.380443660248744,55.03282923600841,24.3831763747188,22.023995128113256,-34.35227532659201,-78.06263302453613,31.012363063528838,35.29998779296875,15.989367009483772,-22.45948181152346,-50.57037791406219,5.651414291015271,-36.51492986279288,-8.404033760254038,79.16998291015625,3.768124328591184,-52.08683797908127,14.055448051269394,2,38.03497314453125,5.04498291015625,-62.19001770019531,-108.00001525878906,-155.3300170898437,4,-0.1646698270434428,1.2728267864369447,671.0,1.0741648630264053,675.8400268554688,1.5617909079569157,709.8599853515625,-0.1646698270434428
3146,2020-02-10,658.22998046875,660.969970703125,646.1500244140625,647.0999755859375,696300.0,0.018900282604801477,-1.2747585276510431,-0.4455569889950937,49.93418734378444,53.45446596308058,14.369382353011588,9.410478427624753,-45.10182701006693,-89.46061531616647,29.526151148318625,14.949951171875,13.434335884410075,-9.68702087402346,-38.16149835892861,18.78745661088169,-23.924259616476093,4.550217868429172,65.31462158203124,18.609449281555474,-38.33472672383816,14.237238742452586,2,25.82501220703125,4.39501953125,-69.10496520996094,-115.25996398925781,-206.05996704101562,0,-0.08987736034508975,-1.2642672857607067,646.02001953125,1.2728267864369447,671.0,1.0741648630264053,675.8400268554688,-0.08987736034508975
3147,2020-02-11,651.6199951171875,661.989990234375,608.8699951171875,633.3099975585938,1452100.0,-0.010042060598417724,1.7206151970553067,1.6451023832764842,46.73721401311553,51.965708619390426,19.397945366400677,13.60880031947977,-37.27961754346484,-81.9497303877547,26.8016599731917,53.1199951171875,10.86069584482459,-14.32300720214846,-41.473616567993076,12.827602163696156,-27.89831188507071,-0.747702519226209,70.31211455078119,36.75206095959307,-18.83198443850854,13.575304682922289,2,15.410003662109375,11.475006103515625,-62.49497985839844,-108.64997863769531,-188.08999633789062,1,-0.15484488685144882,-1.2747585276510431,658.22998046875,-1.2642672857607067,646.02001953125,1.2728267864369447,671.0,-0.15484488685144882
3148,2020-02-12,699.8200073242188,700.9600219726562,655.8099975585938,656.8800048828125,926500.0,0.07396951070901836,-1.0031059138278153,2.345167021677317,58.11935307231979,52.02755335422769,-26.719157099235076,-32.49659934275269,-83.39798514695883,-129.06783277689567,25.613560081609478,49.34002685546875,10.32961164469532,31.489505004882858,1.2529728993042681,61.72603711046145,16.371238952093563,46.60777105767215,17.589617761718728,98.7620650277074,41.08965192534307,15.118266052789279,2,-32.790008544921875,-34.855010986328125,-110.69499206542969,-156.84999084472656,-246.94000244140625,2,-0.28267269476988666,1.7206151970553067,651.6199951171875,-1.2747585276510431,658.22998046875,-1.2642672857607067,646.02001953125,-0.28267269476988666
3149,2020-02-13,718.530029296875,720.6900024414062,684.0700073242188,697.8699951171875,1111000.0,0.026735477375381844,1.9319474579252918,0.4811372381238016,62.039310325763466,53.608497011622966,-42.45517878660257,-49.11336045792973,-99.74733287857794,-146.55476689639409,25.045466656763793,36.6199951171875,8.634051908807805,47.27202453613279,9.935621295163742,84.60842777710184,28.603822915648266,65.94022615661731,-109.6600341796875,98.06834823550989,37.08543568182604,18.668201620484517,2,-51.500030517578125,-51.500030517578125,-123.34004211425781,-169.4950408935547,-260.8800354003906,3,-0.2544640020604133,-1.0031059138278153,699.8200073242188,1.7206151970553067,651.6199951171875,-1.2747585276510431,658.22998046875,-0.2544640020604133
3150,2020-02-14,735.010009765625,735.239990234375,718.0599975585938,720.8699951171875,967900.0,0.02293568785827449,1.3534275896089563,0.6844139039392131,66.2021416294829,55.92436081450692,-53.24568899558426,-63.44741168243388,-113.4730154851552,-161.57759196472932,24.435301822885602,17.17999267578125,8.807446331343385,60.32450561523433,13.470025977451769,107.17898525301689,36.89726579634305,83.75174543412561,-123.90361450195314,99.81801022581608,34.95871234978314,23.427239818891294,2,-62.95501708984375,-62.95501708984375,-134.89500427246094,-181.0500030517578,-245.010009765625,4,-0.3641991250252026,1.9319474579252918,718.530029296875,-1.0031059138278153,699.8200073242188,1.7206151970553067,651.6199951171875,-0.3641991250252026
3151,2020-02-18,728.4500122070312,734.3800048828125,725.0,734.3800048828125,914800.0,-0.008925045198616477,2.1635805963543544,-0.41937669961583285,61.37721896435363,54.796309525815886,-43.33027634498626,-55.359330763130856,-104.17816015379594,-153.53908294600888,23.569142525136655,10.010009765625,9.489231450854163,50.99250793457031,-1.6473030887447067,103.63231895788533,24.672602422912746,77.31241344622788,-112.37827314453125,94.62690647329126,31.90596787317869,26.319905511657517,2,-56.39501953125,-56.39501953125,-120.17251586914062,-168.87501525878906,-245.80001831054688,1,-0.3263916614473906,1.3534275896089563,735.010009765625,1.9319474579252918,718.530029296875,-1.0031059138278153,699.8200073242188,-0.3263916614473906
3152,2020-02-19,742.739990234375,745.0,732.1500244140625,733.760009765625,530000.0,0.019616964497053857,-1.1065618058473914,-1.5143324721841966,65.17130370088344,55.93241310076183,-58.6314659198398,-66.41674529852025,-115.61658409803476,-166.4852451490109,23.56131401378249,16.54998779296875,13.368664765494486,61.0684875488281,1.7606304606955518,120.37634463696065,31.414559004761827,90.72241609289438,-121.90152112500004,97.46607276178771,34.464008666652404,29.653928544066268,2,-65.80499267578125,-65.80499267578125,-123.9124755859375,-172.61497497558594,-253.17999267578125,2,-0.39121358837155107,2.1635805963543544,728.4500122070312,1.3534275896089563,735.010009765625,1.9319474579252918,718.530029296875,-0.39121358837155107
3153,2020-02-20,742.5900268554688,756.47998046875,728.0,742.7899780273438,730800.0,-0.0002019056209143777,1.0652665589660744,-0.022266325920287097,64.77541400971862,57.415176302185614,-53.66022312199232,-63.253212069607116,-112.70244161250821,-164.9466011669731,23.30976854718994,28.47998046875,16.926550270120288,56.94652404785154,-7.551929322623323,121.4449774183264,24.69729736261411,89.19575073308897,-114.30186589265634,80.81762358127558,18.87083899319537,32.24922668523745,2,-59.9150390625,-59.9150390625,-110.2275390625,-158.93003845214844,-271.1600341796875,3,-0.37579285740998203,-1.1065618058473914,742.739990234375,2.1635805963543544,728.4500122070312,1.3534275896089563,735.010009765625,-0.37579285740998203
3154,2020-02-21,735.5999755859375,747.4199829101562,721.489990234375,739.8800048828125,562800.0,-0.009413069145475794,1.6787202784415847,21.405372405372404,65.06849419190333,59.93607080570279,-40.8374998719828,-53.30420378740746,-103.02273593581208,-156.46125246708982,23.422520695546677,25.92999267578125,13.634922459306836,46.34297485351567,-20.929996174024268,113.61594588105561,12.706489339745644,79.9794603672857,-97.05646906265008,45.65326868666329,-15.896743980938815,33.63648551376998,2,-52.92498779296875,-52.92498779296875,-101.23748779296875,-151.9399871826172,-262.3099670410156,4,-0.38433928777380155,1.0652665589660744,742.5900268554688,-1.1065618058473914,742.739990234375,2.1635805963543544,728.4500122070312,-0.38433928777380155
3155,2020-02-24,673.4600219726562,701.010009765625,666.6699829101562,701.010009765625,1280900.0,-0.08447519803651982,1.492925014234158,6.436868974958645,49.215448092443964,59.85621088888718,28.613128177400768,10.382477890816858,-38.92841168746145,-93.32720205780765,22.69572332833975,68.92999267578125,13.950857729961172,-16.44097900390625,-82.7984327437265,49.916474735913994,-49.619705873816315,16.737747866003815,-25.481597533731815,7.560449000201842,-48.60244484340248,33.178726869910115,2,9.2149658203125,9.2149658203125,-33.317535400390625,-89.80003356933594,-184.88003540039062,0,-0.32044964962290545,1.6787202784415847,735.5999755859375,1.0652665589660744,742.5900268554688,-1.1065618058473914,742.739990234375,-0.32044964962290545
3156,2020-02-25,630.0,702.0,626.9000244140625,698.6400146484375,1260900.0,-0.06453244521531643,-1.0069484202130523,2.4914716900874874,36.674006477501884,58.73807671826345,75.59749301861098,54.77147959189176,6.226944650701057,-49.10293540568182,22.933670176809084,75.0999755859375,14.331839616454317,-58.7080017089844,-128.55963482573702,11.143631407768225,-93.63381826736065,-23.782185150608143,126.47998046875,2.3923264680142324,-46.52486506613,34.92581655837628,2,61.69000244140625,52.67498779296875,10.377487182617188,-46.34001159667969,-182.66000366210938,1,-0.2222222222222222,1.492925014234158,673.4600219726562,1.6787202784415847,735.5999755859375,1.0652665589660744,742.5900268554688,-0.2222222222222222
3157,2020-02-26,632.0499877929688,661.8400268554688,626.010009765625,635.9400024414062,1290200.0,0.003253948877728119,-3.4871738033724182,0.05667269548763203,41.82014199508198,56.92705326523702,78.76225863742275,52.028379554156004,5.941705447466916,-50.26776800009441,22.50683892560107,35.83001708984375,18.777438137993272,-54.524514770507835,-128.65082197016693,19.60179242915126,-91.58766837033738,-17.461361170678288,121.83839355468751,4.629400922521309,-44.9989231856021,37.06315359982956,2,59.19500732421875,50.625,9.262496948242188,-48.38999938964844,-169.17999267578125,2,-0.23637369952045806,-1.0069484202130523,630.0,1.492925014234158,673.4600219726562,1.6787202784415847,735.5999755859375,-0.23637369952045806
3158,2020-02-27,600.0,633.1699829101562,600.0,614.8599853515625,869700.0,-0.050707995272467055,-3.464335882628375,3.8200332632503846,37.96119977347768,54.25170764831638,106.34727357522536,82.92641120470591,39.8172521948577,-17.735144260817833,22.13152035281175,33.16998291015625,20.111535388818083,-83.14400329589841,-166.54149644449808,0.25348985270125013,-124.84274987019819,-41.44525672159864,148.77324648437502,0.0,-51.69619866535669,41.69874657429981,2,78.239990234375,78.239990234375,46.264984130859375,-12.785018920898438,-145.52999877929688,3,-0.18406667073567706,-3.4871738033724182,632.0499877929688,-1.0069484202130523,630.0,1.492925014234158,673.4600219726562,-0.18406667073567706
3159,2020-02-28,616.030029296875,617.0,572.77001953125,577.030029296875,1050900.0,0.0267167154947916,1.1607251475937743,-2.6244978765002096,44.75570989327757,51.86877078873801,82.97420838831283,65.94157265593958,25.368918714380015,-33.20086961399852,22.40183253298198,44.22998046875,23.200823150401675,-64.36147460937502,-152.91017609047492,24.187226871724874,-108.63582534992497,-20.087123868825074,123.81682239843747,33.47521187321235,-23.280436803603024,44.27435074054993,2,48.594970703125,48.594970703125,33.744964599609375,-26.535049438476562,-109.87002563476562,4,-0.23472887642528972,-3.464335882628375,600.0,-3.4871738033724182,632.0499877929688,-1.0069484202130523,630.0,-0.23472887642528972
3160,2020-03-02,642.1099853515625,643.4000244140625,613.4000244140625,621.239990234375,644400.0,0.04233552718924227,1.5586274030077614,0.5351280799278846,47.31154118489666,50.30591770213167,47.30520283522662,40.28160404205914,1.0883290922779452,-58.393879528277694,22.408484920852693,30.0,20.334672150137067,-37.23701782226567,-127.13208548811781,52.65804984358647,-82.18455165519174,7.710516010660399,84.37071977062499,53.656253424165826,-7.597274515884692,44.94753383292608,3,22.5150146484375,22.5150146484375,8.25750732421875,-50.774993896484375,-116.44000244140636,0,-0.2629144237870865,1.1607251475937743,616.030029296875,-3.464335882628375,600.0,-3.4871738033724182,632.0499877929688,-0.2629144237870865
3161,2020-03-03,624.72998046875,670.0,615.9099731445312,649.989990234375,606500.0,-0.02706702166186803,-1.5216781386137488,-1.2103505354834558,45.670860144431096,48.139201751414745,54.11618069506926,56.357166991039776,20.226636753172443,-39.847911552807545,21.83752320541485,54.09002685546875,13.894935471041435,-51.95452270507815,-145.1150603734884,41.20601496333211,-98.53479153928322,-5.374253870873076,89.45386980616252,53.440266764426724,-10.461746527459852,46.580268834205114,3,39.89501953125,39.89501953125,26.117507934570312,-31.330001831054688,-80.72998046875,1,-0.21793414459528215,1.5586274030077614,642.1099853515625,1.1607251475937743,616.030029296875,-3.464335882628375,600.0,-0.21793414459528215
3162,2020-03-04,653.6300048828125,658.9500122070312,642.3900146484375,647.5999755859375,471600.0,0.04626002483885627,-1.0133795396191692,-0.23871840719083748,42.070929202603345,45.616481217290826,12.568305572095483,24.27303077312183,-6.560742142896061,-67.5042736961517,20.343072988478173,34.22003173828125,4.794320184557023,-20.24299926757817,-112.57821714497959,72.09221860982325,-66.41060820627888,25.92460967112254,49.24073893260697,83.16363426356044,22.693350913236372,46.16760893870071,3,6.464996337890625,10.9949951171875,-4.5025177001953125,-60.23002624511719,-120.3499755859375,2,-0.3156066995148227,-1.5216781386137488,624.72998046875,1.5586274030077614,642.1099853515625,1.1607251475937743,616.030029296875,-0.3156066995148227
3163,2020-03-05,627.8800048828125,647.6599731445312,622.0499877929688,629.25,403400.0,-0.039395376294906526,-2.9309175394877367,-0.22719543301348233,34.80606689295777,42.25398929518576,22.72532201294962,48.74493792946919,20.724187782406716,-40.81345862138369,18.588346050087658,31.58001708984375,-3.5314624579430074,-43.59499816894527,-138.17884324013733,50.98884690224679,-90.88692070454135,3.696924366650819,64.58268098987344,56.68003334555334,0.9257622390555298,47.29192253559603,3,9.5050048828125,36.7449951171875,17.194992065429688,-31.290023803710938,-84.8800048828125,3,-0.2628050080945362,-1.0133795396191692,653.6300048828125,-1.5216781386137488,624.72998046875,1.5586274030077614,642.1099853515625,-0.2628050080945362
3164,2020-03-06,614.510009765625,618.0599975585938,585.8900146484375,600.0,599800.0,-0.02129386986878623,1.9773257488886002,-10.5912857524726,29.590105025146002,40.07339562104155,19.123383983964118,60.782186603462605,35.45349469511643,-26.75925609290516,17.296673264409527,41.989990234375,-15.480066005472963,-54.14049377441404,-152.09775801970102,43.81677047087294,-103.11912589705753,-5.1618616517705505,68.37726279974606,34.026869696340796,-15.486344768809758,48.97863212264347,3,22.875,50.114990234375,31.372482299804688,-17.600021362304688,-52.489990234375,4,-0.2604351532141216,-2.9309175394877367,627.8800048828125,-1.0133795396191692,653.6300048828125,-1.5216781386137488,624.72998046875,-0.2604351532141216
3165,2020-03-09,539.6400146484375,581.97998046875,537.989990234375,547.3599853515625,1046300.0,-0.1218369008272836,-6.98365013957198,-0.5320444870694732,24.02959695903806,38.66846123010112,81.59538894030982,134.15186171172593,110.828581220395,48.3446523594248,17.463162223518378,76.52001953125,-30.3711241129173,-123.69148864746091,-237.1490660225212,-10.233911272400633,-180.42027733499106,-66.96269995993077,134.43787767420383,1.2499237118397375,-40.79873824231081,56.72878868753012,3,64.35498046875,107.594970703125,106.24247741699219,65.07498168945312,49.0,0,-0.06204137958179312,1.9773257488886002,614.510009765625,-2.9309175394877367,627.8800048828125,-1.0133795396191692,653.6300048828125,-0.06204137958179312
3166,2020-03-10,599.0700073242188,599.0800170898438,546.030029296875,566.3499755859375,808800.0,0.11012895831028846,2.2406783579070604,-4.238362164384428,32.42138801112,37.62415523188313,19.351609672088898,73.84876853885748,52.5173120437305,-10.678628892364259,17.470352726203178,59.44000244140625,-44.80289242561935,-61.303497314453125,-178.34912320126955,55.7421285723633,-119.82631025786134,-2.780684371044913,61.39909478959589,50.49603670182141,14.818779205789227,58.5228129434082,3,4.92498779296875,48.16497802734375,46.81248474121094,8.634979248046875,13.6400146484375,1,-0.12252328361739906,-6.98365013957198,539.6400146484375,1.9773257488886002,614.510009765625,-2.9309175394877367,627.8800048828125,-0.12252328361739906
3167,2020-03-11,550.719970703125,583.4400024414062,539.7899780273439,578.010009765625,579800.0,-0.08070849154517357,1.2883353331733403,-0.8340468395870058,29.000761653492148,36.62855099632918,61.409627948508955,120.42636835594521,101.38283032699917,38.08163798318856,19.02312231215748,59.280029296874886,-52.062754326390746,-104.6085327148437,-231.52475530252468,22.307689872837273,-168.0666440086842,-41.150421421003216,97.5012202227457,11.6075339221842,-17.60134765572278,63.45811129384049,3,53.2750244140625,96.5150146484375,95.16252136230469,56.985015869140625,46.780029296875,2,-0.01220215547031167,2.2406783579070604,599.0700073242188,-6.98365013957198,539.6400146484375,1.9773257488886002,614.510009765625,-0.01220215547031167
3168,2020-03-12,502.0,520.0,472.25,496.2200012207031,1437400.0,-0.08846595964355963,1.285782737919151,-0.21179884594739667,26.573469034491765,34.60830201201965,105.90324980181447,161.86519625492315,150.5589225692579,86.9283879844487,19.838838890547677,78.469970703125,-53.20030004985176,-143.43750305175786,-285.6643079621317,-1.2106981413840003,-214.5509055069448,-72.32410059657093,135.1980708567212,20.403264863950746,-6.447688362533853,71.11340245518693,3,69.125,112.364990234375,154.91249084472656,112.67999267578125,99.6400146484375,3,0.06231081533242033,1.2883353331733403,550.719970703125,2.2406783579070604,599.0700073242188,-6.98365013957198,539.6400146484375,0.06231081533242033
3169,2020-03-13,535.6900024414061,549.969970703125,493.7999877929688,534.4299926757811,1229400.0,0.06711155864821938,2.7672759277073586,0.21799481517853844,35.3476678684238,33.27898275463377,66.62486513387557,119.9234819765054,118.10987945140084,53.76961092886938,19.922720436320247,56.16998291015619,-56.36137873592418,-100.60549926757824,-246.5079013203241,45.29690278516762,-173.55670029395117,-27.65429824120531,81.71429991250852,50.01970660972675,19.87235583262761,72.95120102637294,3,35.434997558593864,78.67498779296886,128.23249816894543,93.64498901367199,37.690002441406364,4,0.013645947330132246,1.285782737919151,502.0,1.2883353331733403,550.719970703125,2.2406783579070604,599.0700073242188,0.013645947330132246
3170,2020-03-16,467.3200073242188,507.1600036621094,451.0,455.0,906800.0,-0.12762977618695737,-4.527557423187944,9.777707808564276,33.56900453534729,31.93433213140224,120.2377730903126,176.2468141644385,185.7188539864075,122.13319585971868,19.871482186304693,84.69000244140614,-57.502384933701364,-155.59099426269523,-312.09284804285306,0.9108595174626544,-233.8419211527742,-77.34006737261626,132.66577874722606,11.02107336624432,-21.70198601734288,78.25092689007894,3,87.65499877929682,136.4199829101562,196.60249328613276,168.51498413085932,133.72998046874994,0,0.20264489155785248,2.7672759277073586,535.6900024414061,1.285782737919151,502.0,1.2883353331733403,550.719970703125,0.20264489155785248
3171,2020-03-17,490.6900024414063,500.0,425.6499938964844,472.0799865722656,1124600.0,0.05000854821303169,2.9940899362516427,1.5105523381107824,36.31187646586152,31.29443738287537,84.76904769610661,141.40083322772438,161.92075817995118,99.02818179696072,19.923946414868755,74.35000610351562,-62.297606474213694,-120.33299865722648,-279.18305199396303,38.51705467951007,-199.75802532559482,-40.90797198885815,88.43777358003632,41.219345346828746,4.738452281560797,79.42502666836828,3,45.964981079101506,100.37498474121088,176.86999511718744,149.15499877929682,96.02001953124994,1,0.1996168899298647,-4.527557423187944,467.3200073242188,2.7672759277073586,535.6900024414061,1.285782737919151,502.0,0.1996168899298647
3172,2020-03-18,452.1700134277344,498.1000061035156,422.2200012207031,455.0,1072100.0,-0.07850167890525062,-1.4192568657241393,-0.1520679290208633,35.86251837414143,31.411820880784664,102.48395697808121,165.52231035021362,199.5965117590997,137.51967929858586,19.743605620833378,75.8800048828125,-71.68326548530615,-144.32448883056645,-305.583824428501,16.93484676736807,-224.9541566295337,-63.69482103159919,102.40131745371491,23.444242161758254,-16.922084071719453,80.62966779896726,3,67.96998596191406,137.1799774169922,221.16998291015625,188.364990234375,119.10000610351562,2,0.35504346546098264,2.9940899362516427,490.6900024414063,-4.527557423187944,467.3200073242188,2.7672759277073586,535.6900024414061,0.35504346546098264
3173,2020-03-19,463.5299987792969,474.0899963378906,436.2300109863281,450.0,673000.0,0.025123261194272217,1.1852809247047986,-4.780940981096266,35.2844635437817,32.0445273828553,73.04020321392488,139.32728990963574,186.91209865168673,126.03394600485501,19.292749852566875,37.8599853515625,-79.863330996988,-119.01150207519527,-275.2593855456048,37.23638139521421,-197.13544381040003,-40.8875603399905,67.21809276321812,32.33660072558993,-8.533697265073314,78.12394173520474,3,47.12001037597656,125.81999206542969,201.53250122070312,177.0050048828125,125.93997192382812,3,0.2890212102205083,-1.4192568657241393,452.1700134277344,2.9940899362516427,490.6900024414063,-4.527557423187944,467.3200073242188,0.2890212102205083
3174,2020-03-20,452.8800048828125,525.530029296875,451.5,472.8800048828125,822200.0,-0.022975846060731886,-5.505272190935908,-1.4781967335136268,31.17975972983446,32.83898991294379,65.20933702768912,134.61225387867853,195.81451596872319,136.523886646474,18.62961743059335,74.030029296875,-90.43866273849767,-115.52549743652344,-264.4531258735718,33.402131000524946,-189.98931165504757,-41.061683217999246,-30.660003662109375,29.67766463048809,-9.179750388340032,74.46381421852418,3,57.77000427246094,136.46998596191406,213.11749267578125,187.65499877929688,145.65997314453125,4,0.32847555237974846,1.1852809247047986,463.5299987792969,-1.4192568657241393,452.1700134277344,2.9940899362516427,490.6900024414063,0.32847555237974846
3175,2020-03-23,457.6499938964844,486.0799865722656,425.3800048828125,453.3399963378906,897700.0,0.010532567042579322,-1.0156068860406482,-0.2154998779296875,32.955194784938286,32.89830177670138,53.17824471506276,118.94364009464755,188.89757654109394,131.77611494683174,20.03437896754894,60.699981689453125,-97.45678882900904,-99.96500701904301,-248.1142667944108,48.18425275632478,-174.03963690672697,-25.890377131359116,-33.36379211425782,34.294824360766064,-2.6056819469131227,74.07462988768391,3,45.18000793457031,131.6999969482422,209.3800048828125,182.885009765625,144.76998901367188,0,0.2528788649181213,-5.505272190935908,452.8800048828125,1.1852809247047986,463.5299987792969,-1.4192568657241393,452.1700134277344,0.2528788649181213
3176,2020-03-24,490.0,505.2200012207031,477.0199890136719,490.0,839200.0,0.07068722065979727,-1.1725722910970096,0.0,33.423828161228684,33.389753610894324,4.167916101772903,79.6511663575958,153.98918076647078,99.60505077661867,21.054338130047164,47.57000732421875,-101.85773836100509,-60.61500091552739,-207.58880117529998,86.35879934424514,-134.10190104541368,12.871899214358905,-64.6199951171875,65.60834416705586,33.13218220637594,73.48690012988627,3,-3.9050140380859375,99.34999084472656,182.05499267578125,155.55999755859375,93.510009765625,1,0.22663262814891572,-1.0156068860406482,457.6499938964844,-5.505272190935908,452.8800048828125,1.1852809247047986,463.5299987792969,0.22663262814891572
3177,2020-03-25,482.6499938964844,518.8499755859375,480.0,497.42999267578125,880000.0,-0.015000012456154344,-2.869522068266409,-100.0,34.718098203067626,34.294712407402756,0.9462790597352182,79.3003885408616,157.94565733618754,106.94873286674783,21.99665048511146,38.8499755859375,-97.09666803109951,-60.495007324218705,-205.21086867862664,84.22085403018917,-132.85293800142267,11.862923352985263,-57.269989013671875,57.18419875455402,26.62252757910869,72.35793067720394,3,3.4449920654296875,106.69999694824219,189.40499877929688,168.0050048828125,122.87002563476562,2,0.21560142834786822,-1.1725722910970096,490.0,-1.0156068860406482,457.6499938964844,-5.505272190935908,452.8800048828125,0.21560142834786822
3178,2020-03-26,489.55999755859375,500.7900085449219,467.1499938964844,489.3500061035156,1047700.0,0.01431680047548367,1.9677983875635894,-0.01420781274841992,36.67086016722261,34.44173377393595,-8.84394719209945,67.1342782013412,148.9106967961883,100.54403171781814,22.438671909720686,33.6400146484375,-99.87217722481569,-48.06300354003906,-192.07085751457294,95.94485043449481,-120.066930527306,23.940923447227874,-62.17699218749999,64.08385125342961,32.55763098083208,72.00392698726695,3,-15.684982299804688,99.78999328613281,187.375,165.97500610351562,117.84002685546875,3,0.1669050216115271,-2.869522068266409,482.6499938964844,-1.1725722910970096,490.0,-1.0156068860406482,457.6499938964844,0.1669050216115271
3179,2020-03-27,471.42999267578125,485.8999938964844,455.4100036621094,479.4100036621094,578200.0,-0.037033264509407915,1.9093513992810311,-38.001598604853946,41.7214813186214,35.34756452763308,-0.8804017629537952,77.86810379288795,164.40625946264913,119.58232879037632,22.39173696119349,34.149993896484375,-97.07719267139657,-58.9630065917969,-200.90082714699838,82.97481396340459,-129.93191686939758,12.005903685803844,-42.08404682617186,49.267146920619666,13.336522308672471,70.96891027760073,3,2.4450225830078125,113.38999938964844,211.2449951171875,189.84500122070312,149.510009765625,4,0.2503870773205641,1.9677983875635894,489.55999755859375,-2.869522068266409,482.6499938964844,-1.1725722910970096,490.0,0.2503870773205641
3180,2020-03-30,473.2900085449219,489.3399963378906,470.010009765625,474.5400085449219,640000.0,0.003945476312577023,-3.950062129275784,0.1566413883566804,32.254514539292614,34.89674653579209,-2.0165809907762764,66.10107483764841,159.67019536575503,118.71786373390819,23.108898091553463,19.329986572265625,-88.09064231108141,-48.66199188232417,-182.4726952817207,85.14871151707229,-115.56734358202243,18.243359817374085,-42.02038102636715,28.184131140979822,-5.6601758904919635,66.90535169969823,3,0.5850067138671875,88.81999206542969,209.38497924804688,187.9849853515625,269.5899963378906,0,0.2646368341209846,1.9093513992810311,471.42999267578125,1.9677983875635894,489.55999755859375,-2.869522068266409,482.6499938964844,0.2646368341209846
3181,2020-03-31,488.5799865722656,499.8999938964844,473.5,475.8599853515625,662000.0,0.03230572746369842,-2.0275271097672154,-10.1760009765625,40.3311139848962,35.393257159209284,-19.710064618487763,42.254504529523615,141.41138411737927,104.53411021802344,24.489265855348606,26.6099853515625,-87.26839453432802,-26.56451416015625,-151.9470721014809,98.81804378116846,-89.25579313081857,36.126764810506074,-55.425151018144504,52.28562041292072,14.982913460503909,62.69127897066235,3,-13.124969482421875,73.53001403808594,194.09500122070312,172.69500732421875,283.4400329589844,1,0.23300175911125365,-3.950062129275784,473.2900085449219,1.9093513992810311,471.42999267578125,1.9677983875635894,489.55999755859375,0.23300175911125365
3182,2020-04-01,447.3399963378906,468.989990234375,435.0400085449219,466.0,965500.0,-0.0844078582172445,1.7556821067050778,-1.466981279195027,41.29229409164006,36.0607938867491,23.213928934671856,70.88148300191949,179.61117928983492,146.68543749213904,26.16775373614701,53.53997802734375,-80.83771611733067,-57.49000396728513,-167.95807060404127,52.978062669471,-112.72403728566314,-2.2559706489070663,-12.337656908914425,18.707205768773765,-19.87670121223091,55.23403331837805,4,28.115020751953125,98.77000427246094,239.84249877929688,213.93499755859375,337.1800231933594,2,0.3043993708196857,-2.0275271097672154,488.5799865722656,-3.950062129275784,473.2900085449219,1.9093513992810311,471.42999267578125,0.3043993708196857
3183,2020-04-02,462.8699951171875,472.20001220703125,443.0,445.4700012207031,795000.0,0.0347163207100456,-1.614146552701571,-0.9324753741509949,37.68684150341774,36.7838029727028,8.471312047924528,44.64444688847789,161.00756722632343,132.02199133787963,27.425913893447486,29.20001220703125,-76.99267439903156,-33.709504699707054,-129.1013211184021,61.68231171898799,-81.40541290905458,13.986403509640468,-27.829986572265625,42.90779040639298,5.532064443627974,47.69590820934753,4,9.2449951171875,83.24000549316406,224.08999633789062,198.40499877929688,318.239990234375,3,0.3081859397214697,1.7556821067050778,447.3399963378906,-2.0275271097672154,488.5799865722656,-3.950062129275784,473.2900085449219,0.3081859397214697
3184,2020-04-03,454.4700012207031,460.9599914550781,443.010009765625,452.7200012207031,868500.0,-0.01814763105212236,1.4372037325554414,0.10057474792296238,47.27442225602275,38.37482824726774,19.1325584862102,42.62531243820064,166.16716533829162,141.20968917635173,27.993005081822297,19.8599853515625,-69.88417117348371,-34.10749816894531,-113.32479826893746,45.10980193104683,-73.71614821894138,5.50115188105076,-19.42999267578125,29.956825568899355,-10.308408436618585,39.608650049996086,4,22.474990844726562,91.63999938964844,223.76998901367188,206.80499267578125,307.6200256347656,4,0.33650190943866587,-1.614146552701571,462.8699951171875,1.7556821067050778,447.3399963378906,-2.0275271097672154,488.5799865722656,0.33650190943866587
3185,2020-04-06,506.1600036621094,509.25,470.0899963378906,473.8800048828125,688300.0,0.11373688538862248,1.036402098936963,18.445713588169642,52.929370142743224,40.542110689658244,-27.8850677600646,-12.333899082409005,111.85925379836772,90.56486786192932,27.32345295981475,54.779998779296875,-61.67877785443784,19.256504821777355,-56.768112316057,95.28112195961171,-18.755803747139794,57.26881339069456,-69.31019470214846,95.83614513719341,53.39103725892869,38.01230856891719,4,-29.215011596679688,39.94999694824219,158.46499633789062,155.114990234375,262.3799743652344,0,0.22676623587176814,1.4372037325554414,454.4700012207031,-1.614146552701571,462.8699951171875,1.7556821067050778,447.3399963378906,0.22676623587176814
3186,2020-04-07,525.6699829101561,554.9299926757811,507.5899963378906,547.1900024414061,711400.0,0.038545082793761676,1.5589187209670547,-0.6666672969347228,64.99754840575383,43.90649404551227,-46.715823842982786,-39.658061602378496,90.12073735368404,72.19411188608467,26.87227229268775,48.76998901367176,-49.31918106055514,42.43648529052723,-15.79339116930339,100.66636175035791,13.32154706061192,71.55142352044254,-87.04656954345694,75.59428339427599,29.475620895619357,29.11493822991534,4,-30.68498229980463,20.440017700195426,138.95501708984386,136.08001708984386,251.60003662109386,1,0.4132060589995308,1.036402098936963,506.1600036621094,1.4372037325554414,454.4700012207031,-1.614146552701571,462.8699951171875,0.4132060589995308
3187,2020-04-08,544.0,548.0,527.0800170898439,536.25,391200.0,0.03486981887070528,1.6565057663690332,-0.3601297846754249,65.96563784117029,47.16146934261757,-61.9420245049518,-61.67968465850009,69.0567492959932,54.8942596288083,26.289883163110296,22.330017089843864,-37.47175514358048,61.102500915527344,4.45623231265688,117.74876951839781,32.77936661409211,89.42563521696258,-100.72432346093751,90.23497418833824,40.62258973591601,28.323134301435232,4,-49.014999389648494,-3.4149932861328125,120.625,118.70999145507812,231.04998779296875,2,0.4191544476677389,1.5589187209670547,525.6699829101561,1.036402098936963,506.1600036621094,1.4372037325554414,454.4700012207031,0.4191544476677389
3188,2020-04-09,533.280029296875,557.8499755859375,527.0800170898439,551.0399780273439,497000.0,-0.01970582849839153,-1.040449993018195,-2.291606287802434,65.94732593428017,49.85322985546854,-49.58228419744296,-51.116929656682714,77.05878670194875,66.22830687129567,24.74365280769244,30.769958496093636,-27.900438264074864,48.81852874755862,-11.646982247023743,109.28403974214092,18.585773250267493,79.05128424484974,-85.53818011234375,78.6050560764651,25.377571302218776,30.23275549729115,4,-36.83503723144531,1.6599578857421875,129.07997131347656,129.42996215820312,261.27996826171875,3,0.4711220680167467,1.6565057663690332,544.0,1.5589187209670547,525.6699829101561,1.036402098936963,506.1600036621094,0.4711220680167467
3189,2020-04-13,543.0,546.989990234375,517.010009765625,528.02001953125,401100.0,0.018226766743807632,1.6115009995321339,-0.8434698036628019,66.60312546713467,53.669742180784326,-53.733009661556196,-63.51776285320625,64.59816302534932,56.96865359160938,23.834326091111528,29.97998046875,-18.179172642660888,58.172999572753895,-3.6690663402342807,120.01506548574207,27.25196661625978,89.09403252924795,-88.65166323138436,83.0788752308553,26.322335053783497,30.921032956494084,4,-46.55500793457031,-22.860000610351562,108.0050048828125,119.70999145507812,262.96002197265625,0,0.43850826031595314,-1.040449993018195,533.280029296875,1.6565057663690332,544.0,1.5589187209670547,525.6699829101561,0.43850826031595314
3190,2020-04-14,562.02001953125,577.239990234375,551.6199951171875,558.719970703125,644500.0,0.03502766027854509,-1.9279994419642856,0.22029727174940514,64.77637135028726,56.38588188805,-65.7582354483718,-79.13670842865781,43.26248143544353,38.79710322880942,22.52031115940592,34.239990234375,-9.233431706816702,72.45801849365233,2.31536973884522,142.60066724845944,37.386694116248805,107.52934287105586,-101.46158443359502,78.14792241655424,21.581166587012774,35.07132437740354,4,-55.88002014160156,-51.37001037597656,88.9849853515625,100.68997192382812,266.28997802734375,1,0.3559837734803222,1.6115009995321339,543.0,-1.040449993018195,533.280029296875,1.6565057663690332,544.0,0.3559837734803222
3191,2020-04-15,588.6400146484375,595.8400268554688,540.9000244140625,551.8699951171875,667000.0,0.04736485212642383,1.1473502152987345,11.142265295553747,70.15249740657971,59.59257114526552,-85.70485995832212,-103.34061030233084,14.105483564911538,13.135974028916053,20.95414685863651,54.94000244140625,-1.1799049329059699,94.1805130004883,11.202483914215918,177.15854208676075,52.691498457352054,135.66952754362455,-118.74705513984492,90.86640790801137,32.95764488074881,41.48901454313622,4,-69.22000122070312,-77.99000549316406,36.9749755859375,58.594970703125,226.07000732421875,2,0.305619663804797,-1.9279994419642856,562.02001953125,1.6115009995321339,543.0,-1.040449993018195,533.280029296875,0.305619663804797
3192,2020-04-16,612.7100219726562,633.2000122070312,590.010009765625,611.25,932500.0,0.04089087850847939,1.0353440130469111,0.039706858774317774,71.98087479020727,63.40301928824213,-93.7042369465579,-120.96882240019852,-13.301883507558728,-10.009407754061385,19.48972441844207,44.55999755859375,11.719882179164642,110.22351989746096,14.403998478661833,206.04304131626003,62.313759188061454,158.13328060686047,-130.22235572937603,82.3651004356352,24.19491173810094,47.909760709399535,4,-74.60501098632812,-85.00001525878906,12.90496826171875,34.52496337890625,228.5999755859375,3,0.26857729049181067,1.1473502152987345,588.6400146484375,-1.9279994419642856,562.02001953125,1.6115009995321339,543.0,0.26857729049181067
3193,2020-04-17,597.5,628.1300048828125,582.7999877929688,626.1799926757812,558200.0,-0.024824176898048278,1.7826883555548894,-19.64353496927386,72.73908320210806,66.2324260600294,-64.13287353741634,-100.35262234527318,-0.5780394579592212,5.820245660942419,17.882688071799326,45.33001708984375,20.008959652784483,88.31499786376952,-14.512518247758408,191.1425139752974,36.901239808005585,139.72875591953346,-96.92685224106964,69.27445437912397,9.565906136095663,51.41375805576394,4,-45.85499572753906,-69.78999328613281,28.114990234375,49.7349853515625,236.66998291015625,4,0.2971547912853034,1.0353440130469111,612.7100219726562,1.1473502152987345,588.6400146484375,-1.9279994419642856,562.02001953125,0.2971547912853034
3194,2020-04-20,601.6400146484375,617.9600219726562,591.0,593.719970703125,550600.0,0.0069288948091004166,-3.0359358581936133,-0.27615223040138925,72.9614699278591,68.45821492504226,-50.51345458854894,-97.79024181230227,-7.05135189668556,2.27434203832172,17.529964145642936,26.96002197265625,31.965358498597766,85.01701202392576,-22.093668979238032,192.12769302708955,31.461671522343863,138.57235252550765,-85.15164315573509,65.80714871882363,2.0237715795665068,53.5553405015819,4,-31.245010375976562,-73.93000793457031,-8.89501953125,12.7249755859375,219.19000244140625,0,0.32065683500604125,1.7826883555548894,597.5,1.0353440130469111,612.7100219726562,1.1473502152987345,588.6400146484375,0.32065683500604125
3195,2020-04-21,573.3800048828125,598.1500244140625,562.0,595.719970703125,546700.0,-0.046971626018157187,1.6580828729529717,-2.8206871040828596,64.49771264244399,68.40267761800783,-13.092338012734785,-63.68040927766833,19.304171389645717,30.658804384004725,16.524324165896612,39.6400146484375,44.337081102910645,50.97050170898433,-55.226123476103794,157.16712689407245,-2.1278108835597322,104.06881430152839,-42.88623650439058,35.18958262660168,-28.80692395013834,53.09831259254406,4,1.725006103515625,-45.66999816894531,19.364990234375,40.9849853515625,253.77996826171875,1,0.4056298006718573,-3.0359358581936133,601.6400146484375,1.7826883555548894,597.5,1.0353440130469111,612.7100219726562,0.4056298006718573
3196,2020-04-22,601.0499877929688,615.0,570.0900268554688,586.989990234375,670000.0,0.04825766973825929,1.1406077038661881,-0.6293652224753974,77.5574599665356,69.69065785415954,-32.346804230697444,-87.06826995183417,-10.381660523781989,3.304975957159286,16.034004919529842,44.90997314453125,55.44990856119409,73.08798522949223,-37.49566268994022,183.67163314892463,17.796161269776007,128.37980918920846,-58.2314701551137,54.84547907017413,-14.265149476650883,55.2918239597162,4,-25.944976806640625,-73.33998107910156,-21.692489624023438,2.69000244140625,250.6199951171875,2,0.3781050068732461,1.6580828729529717,573.3800048828125,-3.0359358581936133,601.6400146484375,1.7826883555548894,597.5,0.3781050068732461
3197,2020-04-23,586.7100219726562,615.0,582.1300048828125,609.010009765625,429300.0,-0.023858191683803653,-1.0896358652105673,-1.5860591511510296,72.29745204002957,70.39622742146503,-12.64059182059134,-68.0200923842956,1.9473543842120762,17.78112504234241,15.834167579796935,32.8699951171875,61.54489027261934,53.54501800537105,-57.8511525061067,164.9411885168488,-2.153067250367826,109.24310326110992,-33.04572498650009,37.36582511440053,-33.61102328275586,55.69808525573887,4,-11.605010986328125,-59.00001525878906,-22.85003662109375,4.3549652099609375,257.3699951171875,3,0.388607645107903,1.1406077038661881,601.0499877929688,1.6580828729529717,573.3800048828125,-3.0359358581936133,601.6400146484375,0.388607645107903
3198,2020-04-24,571.27001953125,597.1300048828125,553.6099853515625,590.260009765625,728600.0,-0.02631624118076825,1.6593367247989737,0.8515695349556468,70.50994500854684,70.83031848162193,9.783883128492448,-48.638428657688905,13.601662093898426,33.40974081573029,15.167390605611683,43.52001953125,62.73285801915182,34.01951446533201,-76.63407164407784,144.67310057474185,-21.307278589372913,89.34630752003693,61.92999267578125,27.443704940951957,-46.70924901727048,55.32679305470493,4,15.779998779296875,-41.980010986328125,-16.5250244140625,18.079971313476562,288.5,4,0.4727011199518616,-1.0896358652105673,586.7100219726562,1.1406077038661881,601.0499877929688,1.6580828729529717,573.3800048828125,0.4727011199518616
3199,2020-04-27,589.469970703125,593.0,575.0,591.4299926757812,398800.0,0.03185875426616791,6.058772843140774,0.10321342709846625,66.57910395985306,71.03062210490701,-1.2640154571205358,-60.65132418691087,-8.853723823611745,15.515410862966064,14.277634359967962,21.72998046875,62.85238416446941,46.317466735839844,-62.124016377496446,154.75894984917613,-7.903274820828301,100.53820829250799,42.13824096679684,58.41338458204002,-12.459907468947556,54.22074155666816,4,-2.419952392578125,-60.179962158203125,-39.469970703125,-0.1199798583984375,264.050048828125,0,0.41511870726027134,1.6593367247989737,571.27001953125,-1.0896358652105673,586.7100219726562,1.1406077038661881,601.0499877929688,0.41511870726027134
3200,2020-04-28,598.5399780273438,606.3599853515625,589.0,592.02001953125,456600.0,0.015386716499569797,-1.764329414966251,-3.3264721452371315,65.13018859794751,70.47258779283678,-5.150514847578279,-63.0915369654665,-22.69278977201907,6.882872918802377,13.530939204249263,17.3599853515625,64.33341155700975,49.12497558593748,-56.76524935677958,155.0152005286546,-3.820136885421107,102.070088057296,31.508269116210954,73.18778621096942,2.791389820389327,52.94511247135855,4,-5.134979248046875,-69.24996948242188,-48.53997802734375,-9.189987182617188,241.45001220703125,1,0.3713871206984689,6.058772843140774,589.469970703125,1.6593367247989737,571.27001953125,-1.0896358652105673,586.7100219726562,0.3713871206984689
3201,2020-04-29,602.4199829101562,611.760009765625,591.0399780273438,605.010009765625,497200.0,0.006482449001318447,1.5755123871951566,-0.39724591146101496,62.90422390062667,69.46407102732782,-7.677657383481574,-61.140343782982654,-31.18361425734679,3.4673407307052457,13.059247055927475,20.72003173828125,65.2734013124284,47.31298065185547,-57.03579213781575,151.66175344152668,-4.861405742980082,99.48736704669108,26.099498997558612,79.50804025396346,11.14103526993722,52.174386394835594,4,-11.54998779296875,-68.29997253417969,-56.329986572265625,-13.069992065429688,264.510009765625,2,0.37306197770649363,-1.764329414966251,598.5399780273438,6.058772843140774,589.469970703125,1.6593367247989737,571.27001953125,0.37306197770649363
3202,2020-04-30,583.510009765625,606.6900024414062,579.010009765625,603.8699951171875,604100.0,-0.03139001640214756,1.1292302058293269,7.860916696123483,60.70773740224093,68.12725482734257,7.436760009027466,-33.20840333230103,-17.659940551494174,22.6841687015592,11.807210272048973,27.67999267578125,65.44132565095026,21.594506835937523,-70.15693653196081,113.34595020383591,-24.2812148480117,67.47022851988675,43.51128221096678,51.418765022619205,-15.006577999768119,45.875721683949195,4,2.274993896484375,-49.38999938964844,-45.78752136230469,5.8399810791015625,275.3499755859375,3,0.45956362128601946,1.5755123871951566,602.4199829101562,-1.764329414966251,598.5399780273438,6.058772843140774,589.469970703125,0.45956362128601946
3203,2020-05-01,605.52001953125,609.8099975585938,570.010009765625,571.4000244140625,699100.0,0.03772002090326709,-1.1571794829382867,-1.6758359364226658,62.66407960385992,66.98310034689823,-14.880852632715232,-46.36039785457024,-44.906710837994865,1.0405836316895147,10.488835504238098,39.79998779296875,62.1042910435948,36.472015380859375,-44.392972472375504,117.33700323409425,-3.9604785457580647,76.90450930747681,20.03304631284118,85.05391560628742,19.878585475621605,40.43249392661745,5,-21.21502685546875,-71.40000915527344,-67.79753112792969,-16.170028686523438,260.90997314453125,4,0.39397540934033803,1.1292302058293269,583.510009765625,1.5755123871951566,602.4199829101562,-1.764329414966251,598.5399780273438,0.39397540934033803
3204,2020-05-04,607.4000244140625,610.4000244140625,592.719970703125,596.2999877929688,415700.0,0.0031047774180412713,1.0678381108410342,0.3253235114181553,59.878105034697306,66.46981061270415,-17.721478437223823,-38.15189339602034,-51.884256357087565,-0.4832531158308484,9.104476858004903,17.6800537109375,55.733994485601556,30.705519104003884,-31.25257172426052,92.66360993226829,-0.2735263101283181,61.684564518136085,16.71417982017806,89.55692131362275,24.947572706315242,30.979045414132187,5,-23.09503173828125,-73.28001403808594,-75.78752136230469,-18.050033569335938,279.3800048828125,0,0.4154922373614325,-1.1571794829382867,605.52001953125,1.1292302058293269,583.510009765625,1.5755123871951566,602.4199829101562,0.4154922373614325
3205,2020-05-05,620.9400024414062,633.9000244140625,610.8300170898438,618.8499755859375,861800.0,0.02229169819412724,-1.5449618066192883,0.18829008649367932,57.45545139459259,64.23625410471048,-26.60321021487141,-44.95690671136697,-68.46627661664456,-13.618722911677764,9.097469366749337,26.5,50.38024781900663,38.50649719238277,-16.854803234108317,93.86779761887385,10.825846979137282,66.18714740562825,-67.33001708984375,79.71510564840166,17.66589402424232,27.68065021324553,5,-27.18499755859375,-86.46998596191406,-91.59249877929688,-31.590011596679688,234.05999755859375,1,0.37456117527520827,1.0678381108410342,607.4000244140625,-1.1571794829382867,605.52001953125,1.1292302058293269,583.510009765625,0.37456117527520827
3206,2020-05-06,742.8800048828125,777.969970703125,729.0900268554688,734.0,2359100.0,0.19637968557664776,-4.227815131536001,4.248751569663873,70.69541356087399,64.05824982924875,-141.1525898876714,-157.8845429580557,-190.69302736972736,-134.33916482185555,10.571146272816975,157.02996826171875,47.51669149103168,149.58599853515625,64.0903887710042,235.0816082993083,106.83819365308022,192.33380341723228,-187.66421875000003,83.12657606679471,22.670346811650504,42.74780488207601,5,-77.09002685546875,-136.37501525878906,-224.8874969482422,-153.53001403808594,153.54998779296875,2,0.13072095723841892,-1.5449618066192883,620.9400024414062,1.0678381108410342,607.4000244140625,-1.1571794829382867,605.52001953125,0.13072095723841892
3207,2020-05-07,772.02001953125,772.719970703125,738.6799926757812,750.0,852800.0,0.0392257355924317,1.9069249854057209,2.479730565674617,76.56964573508336,64.73154990997502,-157.84066710155753,-178.2025229668127,-219.8531802874246,-162.0725205241157,12.124462510067351,34.03997802734375,50.62916812691128,167.32501220703125,53.41502569059287,281.23499872346963,110.370018948812,224.2800054652505,-207.89406601562507,97.13889580232072,36.23671167239836,56.954993258219204,5,-98.030029296875,-165.51502990722656,-253.23751068115234,-182.67002868652344,151.97998046875,3,0.12293719170930051,-4.227815131536001,742.8800048828125,-1.5449618066192883,620.9400024414062,1.0678381108410342,607.4000244140625,0.12293719170930051
3208,2020-05-08,784.52001953125,798.0999755859375,761.4099731445312,773.5900268554688,629400.0,0.01619128997145647,-1.079336830435512,0.4963661662638313,77.15126421716474,65.90623438300966,-152.9995527350211,-180.15164507112615,-231.19525769436223,-172.8823384465037,13.66206238600109,36.69000244140625,48.275659199192546,167.26301269531245,32.93081396255093,301.595211428074,100.09691332893169,234.42911206169322,-211.84030532812505,93.38788794827614,31.73856799166763,67.16609936638075,5,-100.46502685546875,-163.97003173828125,-273.73751068115234,-195.17002868652344,165.739990234375,4,0.09475853256712363,1.9069249854057209,772.02001953125,-4.227815131536001,742.8800048828125,-1.5449618066192883,620.9400024414062,0.09475853256712363
3209,2020-05-11,781.1099853515625,805.8400268554688,776.5900268554688,780.0,501000.0,-0.004346650301830346,-6.377112773621501,0.10155408008845357,83.29753886973502,67.92482885765273,-133.59561437833383,-166.5262548660619,-227.15982678090427,-168.0164757932207,15.53996568051827,29.25,49.30519821916107,151.94747924804688,3.8271224781487945,300.0678360179449,77.88730086309783,226.00765763299592,-194.90505546546876,87.31857839829435,21.400169276492974,74.06017838494901,5,-93.18496704101562,-156.68496704101562,-271.9974899291992,-191.75999450683594,154.6199951171875,0,0.10922918529305181,-1.079336830435512,784.52001953125,1.9069249854057209,772.02001953125,-4.227815131536001,742.8800048828125,0.10922918529305181
3210,2020-05-12,762.0900268554688,794.4299926757812,761.25,785.1599731445312,512500.0,-0.024349910835582578,-1.6812115293560606,-20.78400967777411,76.54973758980289,69.44099704533896,-99.38805254191323,-138.86891509606482,-208.56335437020766,-147.69494940619063,16.74031812721392,33.17999267578125,52.25322731513825,122.92402038574221,-32.925773903109075,278.77381467459344,44.999123241316624,200.8489175301678,-158.31428921182498,42.99674267100978,-23.31758778003394,77.92489714442561,5,-74.16500854492188,-124.12501525878906,-250.56253051757812,-172.7400360107422,163.92999267578125,1,0.16361584333533585,-6.377112773621501,781.1099853515625,-1.079336830435512,784.52001953125,1.9069249854057209,772.02001953125,0.16361584333533585
3211,2020-05-13,768.5399780273438,777.97998046875,753.1199951171875,765.6099853515625,645800.0,0.008463502925617261,1.2796871283249611,-0.12700474630798617,80.77795832276098,71.67102159206341,-89.17332924971947,-138.23768906197085,-214.81027877091844,-152.73129848152394,17.568530467680077,24.8599853515625,56.963684969748215,120.37897338867185,-43.73911704129307,284.4970638186368,38.31992817368939,202.4380186036543,-148.599097246754,44.46094424501295,-24.461171780208517,82.05904521498245,5,-80.61495971679688,-111.82496643066406,-257.0124816894531,-179.1899871826172,184.4200439453125,2,0.11249905593015241,-1.6812115293560606,762.0900268554688,-6.377112773621501,781.1099853515625,-1.079336830435512,784.52001953125,0.11249905593015241
3212,2020-05-14,777.27001953125,778.9500122070312,746.010009765625,760.030029296875,487300.0,0.011359254890440651,2.198062279636159,5.883970419747943,85.67965373090907,74.22830760617998,-75.4639554484412,-141.24910677370417,-224.1633403932592,-159.99140369263694,17.718381426528808,32.94000244140625,62.797772555436154,120.88101501464848,-52.01896644406861,293.7809964733656,34.431024285289936,207.33100574400703,-142.4572070646699,52.24803750044631,-21.015292164776703,86.44999072935855,5,-77.99002075195312,-115.84500122070312,-256.72251892089844,-187.92002868652344,207.26995849609375,3,0.15330576266970053,1.2796871283249611,768.5399780273438,-1.6812115293560606,762.0900268554688,-6.377112773621501,781.1099853515625,0.15330576266970053
3213,2020-05-15,775.0499877929688,783.739990234375,764.27001953125,764.27001953125,350500.0,-0.0028561911337068313,-2.6122500976678613,0.625288536429937,84.02640425057135,76.91145196349933,-52.151428148619175,-131.8030728385529,-221.7748445930855,-156.45893361405933,18.083081868258066,19.469970703125,70.21368491967053,109.78348388671873,-68.53304794179576,288.10001571523327,20.625217972461428,198.94174980097603,-126.55499817527755,48.53747239238769,-25.505280277910593,89.15826591425727,5,-66.7149658203125,-113.62496948242188,-257.2649841308594,-185.6999969482422,202.44000244140625,4,0.19218116838009514,2.198062279636159,777.27001953125,1.2796871283249611,768.5399780273438,-1.6812115293560606,762.0900268554688,0.19218116838009514
3214,2020-05-18,794.5599975585938,804.6500244140625,786.030029296875,792.530029296875,426100.0,0.025172582508105945,-1.4777158265347146,0.18830929854658898,84.61538627357906,79.92922250560893,-47.29435933566583,-143.47498382100616,-240.45518806706855,-174.55543900124053,18.57405096524028,29.60003662109375,81.30965668666238,119.64749450683598,-64.93870136818873,304.2336903818607,27.354396569323626,211.94059244434834,-133.47740496188032,82.79327364435164,8.285365933813779,92.29309793751237,5,-27.094970703125,-133.13497924804688,-278.8675079345703,-205.2100067138672,159.21002197265625,0,0.1959575270406806,-2.6122500976678613,775.0499877929688,2.198062279636159,777.27001953125,1.2796871283249611,768.5399780273438,0.1959575270406806
3215,2020-05-19,805.9600219726562,827.3300170898438,799.25,802.8800048828125,672500.0,0.014347594201936653,-4.4313238219478075,1.5172735199494873,85.0134203412139,81.52011214786891,-33.1783287535676,-143.93702395711887,-248.46231799286113,-184.46738586988477,19.936104626000212,32.77001953125,91.73075505031613,119.41851806640625,-67.52489212957119,306.3619282623837,25.94681296841759,212.8902231643949,-133.29683463524236,73.72111019126399,-0.1479398125454594,93.47170509798872,5,-22.95501708984375,-121.84500122070312,-297.6675262451172,-216.6100311279297,165.47998046875,1,0.16101289761056714,-1.4777158265347146,794.5599975585938,-2.6122500976678613,775.0499877929688,2.198062279636159,777.27001953125,0.16101289761056714
3216,2020-05-20,828.3099975585938,842.7000122070312,817.219970703125,821.0499877929688,526700.0,0.027730873711619086,-2.415545101247699,2.3571329488932484,91.61848985220611,83.19220593866034,-47.08740908891457,-156.40737368202508,-269.0056357018984,-205.2274829848708,21.116392792677,36.739990234375,105.16890531461922,130.40549316406248,-62.199575516989285,323.01056184511424,34.102958823536596,226.70802750458836,-140.1801272459369,85.11737068456712,8.061163717722565,96.30253434052587,5,-33.954986572265625,-136.50997924804688,-319.9149932861328,-238.9600067138672,144.8599853515625,2,0.11796310832979451,-4.4313238219478075,805.9600219726562,-1.4777158265347146,794.5599975585938,-2.6122500976678613,775.0499877929688,0.11796310832979451
3217,2020-05-21,814.7100219726562,831.02001953125,802.0599975585938,825.6099853515625,482300.0,-0.01641894414654277,1.6666647932760263,-1.5013703467061237,86.61136208018168,84.24332792344,-29.943959265301828,-131.5974751332874,-252.16108110614778,-190.13250565974738,22.189766790928033,28.96002197265625,119.77440029110858,105.405517578125,-86.4768478678235,297.2878830240735,9.464334855150696,201.3467003010993,-108.03173463267444,64.31213458085895,-11.247762026888552,95.94118272297426,5,-20.355010986328125,-116.55502319335938,-299.67501068115234,-225.3600311279297,166.1199951171875,3,0.16969227856710956,-2.415545101247699,828.3099975585938,-4.4313238219478075,805.9600219726562,-1.4777158265347146,794.5599975585938,0.16969227856710956
3218,2020-05-22,841.3099975585938,843.3800048828125,804.8499755859375,812.989990234375,440500.0,0.03264962363115531,1.3739989658252245,-2.5981745387350563,87.67758664049423,84.7299998979688,-53.239856296221774,-144.32927798467165,-273.5698568799237,-214.82188974046312,24.097806446376236,38.530029296875,120.91362066444685,118.50349426269531,-70.46342126583647,307.4704097912271,24.020036498429477,212.98695202696115,-118.30910323456601,96.39056982488702,21.6675703366474,94.48345776426588,5,-46.614990234375,-142.81500244140625,-308.4024887084961,-251.9600067138672,144.46002197265625,4,0.1702463787241213,1.6666647932760263,814.7100219726562,-2.415545101247699,828.3099975585938,-4.4313238219478075,805.9600219726562,0.1702463787241213
3219,2020-05-26,834.1699829101562,864.0499877929688,828.3200073242188,859.1400146484375,546300.0,-0.008486782124492942,1.0540386912959496,-0.8817099322190972,85.06956574113111,85.6766474703386,-42.22184042294771,-124.28937844738425,-262.30067435930323,-205.60323740887145,26.206449723985966,35.72998046875,117.219640656494,99.12847900390625,-85.11657571797014,283.37353372578264,7.005951642968057,191.25100636484444,-94.3160131078987,53.88887266726508,-19.368107963230464,92.12252736093821,5,-29.139984130859375,-125.33999633789062,-294.4924774169922,-244.8199920654297,142.97003173828136,1,0.17181151355293367,1.3739989658252245,841.3099975585938,1.6666647932760263,814.7100219726562,-2.415545101247699,828.3099975585938,0.17181151355293367
3220,2020-05-27,820.8300170898438,836.2899780273438,783.010009765625,833.8599853515625,647700.0,-0.015991903441278876,4.956412119723379,0.5218242571050747,69.94524919907158,84.47301312326199,-21.985352720465926,-98.4918567551207,-242.69731123037957,-190.85184585419893,27.654378163367234,53.27996826171875,111.73739533518199,74.67401123046875,-101.54415513911704,250.89217760005454,-13.435071954324144,162.78309441526164,-61.10468440907243,46.66833363584807,-24.29343163143561,88.10908318479292,5,-15.800018310546875,-112.00003051757812,-271.7775115966797,-231.4800262451172,167.5899658203125,2,0.16195801770594276,1.0540386912959496,834.1699829101562,1.3739989658252245,841.3099975585938,1.6666647932760263,814.7100219726562,0.16195801770594276
3221,2020-05-28,827.1599731445312,838.4299926757812,811.2100219726562,817.1099853515625,360300.0,0.007711652745265862,-1.491540242856624,-0.7712979487828071,65.97334325361393,82.2834230702292,-21.373226618593208,-91.82973121683028,-243.31457770843735,-195.6810769967085,29.073289237536713,27.219970703125,105.02713135407669,69.7669677734375,-96.2242783595907,235.7582139064657,-13.2286552930766,152.7625908399516,-50.74269564580834,54.479239078778605,-12.62720260812263,82.99562306651411,5,-12.999969482421875,-118.32998657226562,-275.7524642944336,-237.8099822998047,168.77001953125,3,0.17442820491951516,4.956412119723379,820.8300170898438,1.0540386912959496,834.1699829101562,1.3739989658252245,841.3099975585938,0.17442820491951516
3222,2020-05-29,851.6699829101562,855.0,830.9500122070312,835.0,554900.0,0.02963152299602667,1.0617205465690314,1.6587067818947037,68.1869863246942,80.52348774513175,-38.241218946481695,-100.3655941427703,-260.4675017921372,-218.5126427474537,30.989719487577194,27.84002685546875,103.33094432175369,80.86897888183591,-68.46960448467598,230.2075622483478,6.199687198580023,155.5382705650918,-68.65997314453125,84.72358312012949,20.07649307484816,74.66929168325595,5,-28.139984130859375,-142.83999633789062,-300.2624740600586,-262.3199920654297,155.57000732421875,4,0.1426608926439259,-1.491540242856624,827.1599731445312,4.956412119723379,820.8300170898438,1.0540386912959496,834.1699829101562,0.1426608926439259
3223,2020-06-01,844.0800170898438,860.7100219726562,842.0,852.6699829101562,298900.0,-0.008911862543725668,-1.9349054074754901,-0.5152954185141384,66.67728157825738,78.53036500120712,-22.159949060906683,-77.98528851562571,-245.8231814979838,-209.5659223869336,33.283580077649674,18.71002197265625,99.95228480802018,61.35101318359375,-69.34834096960105,192.05036733678855,-3.998663893003709,126.70069026019121,-48.10361083984378,75.35787744613292,13.017661143720858,65.34967707659742,6,-20.550018310546875,-135.25003051757812,-292.6725082397461,-254.7300262451172,170.91998291015625,0,0.16201070660513506,1.0617205465690314,851.6699829101562,-1.491540242856624,827.1599731445312,4.956412119723379,820.8300170898438,0.16201070660513506
3224,2020-06-02,859.77001953125,867.22998046875,837.760009765625,844.5,469000.0,0.018588287986607055,-1.0500849184782608,-1.7776577754408902,76.33453181178677,77.56604405349299,-30.873861060591707,-77.78713356156936,-253.78773109580413,-223.92892242349797,35.723163617910714,29.469970703125,94.99670974766809,64.42251586914062,-41.3593469711127,170.20437870939395,11.531584449013963,117.31344728926729,-52.90184023437507,91.14228979751569,25.26654580943837,52.890931420126655,6,-34.6500244140625,-141.1500244140625,-301.6000061035156,-270.42002868652344,157.67999267578125,1,0.14655081840222306,-1.9349054074754901,844.0800170898438,1.0617205465690314,851.6699829101562,-1.491540242856624,827.1599731445312,0.14655081840222306
3225,2020-06-03,853.52001953125,874.0,850.6500244140625,865.4600219726562,489400.0,-0.007269385833443609,-1.64140104740238,-0.7819245035653759,72.93535167375603,75.49013981144299,-19.185570780335183,-56.09546698130373,-239.87939622552426,-216.58220457922437,37.74854631224457,23.3499755859375,91.53517172842896,46.54351501464839,-23.66362783128932,116.7506578605861,11.439943591679594,81.64708643761719,-35.78671602343752,67.38336098822747,-1.1515903509585854,35.10357142296885,6,-25.0150146484375,-131.5150146484375,-295.3500061035156,-264.17002868652344,182.30993652343773,2,0.14483549569824872,-1.0500849184782608,859.77001953125,-1.9349054074754901,844.0800170898438,1.0617205465690314,851.6699829101562,0.14483549569824872
3226,2020-06-04,839.989990234375,877.6799926757812,838.0900268554688,849.0499877929688,452600.0,-0.015852035086775906,-5.157107125398084,0.7587936102236422,66.50005041840856,73.25554962680152,-4.273950774354148,-36.80414471350991,-219.73325085022157,-202.39104238536208,37.36239066687358,39.5899658203125,85.78835154888588,28.157986450195267,-36.60549467838371,92.92146757877424,-4.223754114094163,60.5397270144847,-11.00334742812504,19.34513547119735,-49.13291625952738,32.38174056428949,6,-9.644989013671875,-116.14498901367188,-278.6424865722656,-250.63999938964844,141.97998046875,3,0.17670447791213095,-1.64140104740238,853.52001953125,-1.0500849184782608,859.77001953125,-1.9349054074754901,844.0800170898438,0.17670447791213095
3227,2020-06-05,866.9299926757812,871.0,839.52001953125,850.0,414000.0,0.03207181365802869,1.511365877291861,-1.8686531167685043,71.38933899107519,71.44574433242164,-25.733741036029983,-59.310011898445964,-239.37073313302085,-228.8517548554945,36.9553666905929,31.47998046875,79.39631289124134,50.352490234374955,-16.01707231561295,116.72205278436286,17.167708959381002,83.5372715093689,-28.8399658203125,73.07113075625831,1.985190133604405,33.184781274993945,6,-36.584991455078125,-143.08499145507812,-304.4349899291992,-277.5800018310547,105.70001220703114,4,0.14880094250960352,-5.157107125398084,839.989990234375,-1.64140104740238,853.52001953125,-1.0500849184782608,859.77001953125,0.14880094250960352
3228,2020-06-08,858.8599853515625,868.0499877929688,840.4299926757812,866.9400024414062,571100.0,-0.009308718572892616,4.363112204082842,-0.4772605189252328,65.8109614197239,69.30589940782085,-16.66496672840867,-47.83774837011174,-224.16418184678582,-219.7213211045871,36.2301472444986,27.6199951171875,68.42927932186728,38.56548461914065,-28.567014502049574,105.69798374033087,4.999235058545537,72.13173417973576,18.82000732421875,52.85567289300954,-16.05746968949535,33.56624956059509,6,-28.514984130859375,-135.01498413085938,-298.90747833251953,-269.50999450683594,112.77001953124989,0,0.17276390495952043,1.511365877291861,866.9299926757812,-5.157107125398084,839.989990234375,-1.64140104740238,853.52001953125,0.17276390495952043
3229,2020-06-09,866.4299926757812,876.72998046875,848.6900024414062,849.75,388500.0,0.00881401794626635,-1.9829783227658033,-2.0643511629136673,65.15463002903233,68.77360838892758,-21.43139585072504,-51.31922216939745,-223.7780673187433,-226.30241683788745,35.438022034112194,28.03997802734375,60.671800236224726,41.86949157714844,-25.62125050992188,109.36023366421875,8.124120533613223,75.61486262068365,10.504999999999995,71.58370873301452,3.143300279254035,33.74537104353516,6,-21.9849853515625,-131.23001098632812,-307.21749114990234,-277.0800018310547,90.19000244140636,1,0.1714737585034336,4.363112204082842,858.8599853515625,1.511365877291861,866.9299926757812,-5.157107125398084,839.989990234375,0.1714737585034336
3230,2020-06-10,886.780029296875,892.9400024414062,863.02001953125,877.0,448300.0,0.023487225503640685,1.7076937523129865,0.5863329491190515,64.80179406508584,68.64343625686891,-35.13772669492937,-65.19121830025415,-235.83143793142108,-245.63863555850253,35.15780217570016,29.91998291015625,49.69081914704418,55.98502807617183,-10.232446119494398,122.20250227183806,22.876290978338716,89.09376517400494,-46.35003662109375,88.76941497470683,21.51161755195956,33.108737097833114,6,-24.83502197265625,-134.89501953125,-327.5675277709961,-297.43003845214844,77.93994140625,2,0.147353321672979,-1.9829783227658033,866.4299926757812,4.363112204082842,858.8599853515625,1.511365877291861,866.9299926757812,0.147353321672979
3231,2020-06-11,855.0,889.8699951171875,845.8599853515625,873.6199951171875,485300.0,-0.03583755638032726,-1.3853648047372513,-1.9038792780648544,59.339788022462656,67.66041422328763,1.1250195497588038,-28.039295404638096,-196.4458871681312,-213.12387983080794,34.872582724477645,44.010009765625,39.45042018795834,19.881997680664085,-40.23019261500747,79.99418797633564,-10.174097467171691,49.93809282849986,-13.519807128906223,28.977883603566134,-37.0558246128361,30.05609514783579,6,10.350006103515625,-43.9849853515625,-290.88748931884766,-270.1800079345703,169.81005859375,3,0.2114970246253658,1.7076937523129865,886.780029296875,-1.9829783227658033,866.4299926757812,4.363112204082842,858.8599853515625,0.2114970246253658
3232,2020-06-12,896.4299926757812,900.7999877929688,869.22998046875,874.4299926757812,761700.0,0.04845613178453956,1.0540024302880606,-1.1815255515127676,61.955576619607925,67.13578033899324,-37.20004401466872,-63.33143363241447,-228.30263731457717,-253.338451782648,34.85762672504216,45.79998779296875,39.58756189364203,55.353991699218795,-4.2355240582699025,114.9435074567075,25.559233820474446,85.14874957796314,-53.92060361328117,92.76131278675001,29.304829714931223,29.794757878744363,6,-27.149993896484375,-76.69000244140625,-260.28250885009766,-296.3350067138672,122.47003173828114,4,0.09542293176962202,-1.3853648047372513,855.0,1.7076937523129865,886.780029296875,-1.9829783227658033,866.4299926757812,0.09542293176962202
3233,2020-06-15,924.0,940.3800048828124,877.02001953125,885.8599853515625,647800.0,0.030755337895293167,-1.2701557261790952,1.7336370294744319,67.8979901813543,66.19838682450074,-58.38053938935104,-83.44878760689312,-246.2823115681748,-279.5952669105616,35.02092608906541,63.359985351562386,41.71469613194586,75.47649841308589,13.450231932366364,137.50276489380542,44.463365172726185,106.4896316534456,-79.15898698828119,82.67033273581066,17.25990068238599,31.013133240359757,6,-34.764984130859375,-80.80499267578125,-283.7525100708008,-323.90501403808594,95.39001464843761,0,0.05262987541429909,1.0540024302880606,896.4299926757812,-1.3853648047372513,855.0,1.7076937523129865,886.780029296875,0.05262987541429909
3234,2020-06-16,950.260009765625,964.8400268554688,923.25,958.02001953125,633300.0,0.02841992398877169,2.886913963344723,-0.20346111130670233,74.52532783808097,66.37505084275907,-78.73443390297143,-102.71216591406687,-262.17831442225565,-304.3789259874484,35.019830290554005,41.59002685546875,42.27870959667371,93.95150756835938,22.13213344333974,165.770881693379,58.0418205058495,129.86119463086925,-99.68665724164055,87.74582954792038,19.139929074030903,35.909687062509825,6,-48.79498291015625,-94.83499145507812,-297.95751953125,-340.1000213623047,32.03997802734375,1,0.02248857670276805,-1.2701557261790952,924.0,1.0540024302880606,896.4299926757812,-1.3853648047372513,855.0,0.02248857670276805
3235,2020-06-17,935.72998046875,967.27001953125,928.6599731445312,960.3099975585938,491800.0,-0.01529058273267625,1.005713515698693,3.1675239893031306,69.95257758832842,66.75866497275017,-57.34723580319189,-82.1747601852237,-238.90581327278028,-288.3981395505939,34.7220340182287,38.61004638671875,43.67360383135838,72.93298034667964,-3.060643370765547,148.92660406412483,34.93616848795705,110.92979220540224,-76.01529399824676,74.02188437257124,3.4791436698385496,37.9968118587226,6,-32.3349609375,-79.0899658203125,-279.5549621582031,-321.69996643066406,53.260009765625,2,0.022324832039658293,2.886913963344723,950.260009765625,-1.2701557261790952,924.0,1.0540024302880606,896.4299926757812,0.022324832039658293
3236,2020-06-18,926.02001953125,937.5700073242188,922.0900268554688,930.0,439800.0,-0.010376883438784179,-1.614869114265978,0.1619193531966458,64.44980241336353,65.98760535300443,-38.16391241696226,-68.26949290879543,-221.01492141772178,-277.1718563030706,34.119611744972545,15.47998046875,41.78692441269652,58.3375183105469,-20.81833187032794,137.49336849142173,18.759593220109423,97.91544340098437,-55.54979975467211,57.925353361290135,-10.376494142309085,39.57792509043744,6,-22.170013427734375,-69.3800048828125,-263.0750045776367,-311.99000549316406,144.419921875,3,0.041791700347326044,1.005713515698693,935.72998046875,2.886913963344723,950.260009765625,-1.2701557261790952,924.0,0.041791700347326044
3237,2020-06-19,952.9600219726562,961.989990234375,922.5,929.1900024414062,507200.0,0.029092246250835174,-1.125973851011885,-5.972396025027604,69.68042056916109,66.41754525849746,-57.68321567562725,-88.87791576069526,-239.88319633074798,-302.7565621193821,34.10717871842176,39.489990234375,42.069987344419815,78.36502075195312,-5.32909624904039,162.05913775294664,36.517962251456424,120.21207925244983,-72.80982222061118,84.14404702648892,16.043445014787636,41.84705850049675,6,-46.39501953125,-96.32000732421875,-280.64000701904297,-338.9300079345703,86.60003662109375,4,0.0753966955217722,-1.614869114265978,926.02001953125,1.005713515698693,935.72998046875,2.886913963344723,950.260009765625,0.0753966955217722
3238,2020-06-22,984.5399780273438,989.0,953.010009765625,953.9400024414062,502100.0,0.0331388046996095,-1.2175005264899665,1.2873348945173682,71.32746372706436,67.1034156693899,-77.73534588215239,-115.0773329550774,-262.5124519027818,-332.68626736129977,34.051460533454126,36.03997802734375,46.061190854558845,102.78347778320312,7.38777569673573,198.17917986967052,55.08562673996937,150.48132882643688,-95.67779629737822,93.33429418209118,26.985533030852963,47.69785104323372,6,-67.1099853515625,-107.90496826171875,-304.1874694824219,-370.5099639892578,102.37005615234398,0,0.03489959489056349,-1.125973851011885,952.9600219726562,-1.614869114265978,926.02001953125,1.005713515698693,935.72998046875,0.03489959489056349
3239,2020-06-23,977.489990234375,998.1099853515624,976.3800048828124,995.2999877929688,457000.0,-0.007160692252532352,-1.169746869772137,-0.5820265283733919,71.1329218127548,67.80687430801979,-59.53557028956868,-101.96757161905998,-246.7224926955597,-324.04970978257734,33.754974481905585,21.72998046875,46.648488699596896,88.56748962402344,-13.102780457326276,190.23775970537315,37.73235458334864,139.40262466469824,-76.61127031200533,72.87555067759348,6.382638403373079,50.83513504067485,6,-55.5050048828125,-86.92999267578125,-292.60997009277344,-363.45997619628906,130.010009765625,1,0.042864914047883174,-1.2175005264899665,984.5399780273438,-1.125973851011885,952.9600219726562,-1.614869114265978,926.02001953125,0.042864914047883174
3240,2020-06-24,953.77001953125,988.52001953125,942.0,978.3400268554688,460300.0,-0.024266203173535894,1.0707779708286411,1.3795626441488833,68.74465062551482,68.85185904169224,-28.28860033202602,-71.44018874032668,-214.9711453216728,-298.73597776180304,34.3668648637909,46.52001953125,49.481586411178796,58.20051879882817,-42.09900140070488,158.50003899836122,8.050758699061703,108.35027889859464,-39.27892244879331,41.6732570005404,-29.511896000554728,50.1497600997665,6,-20.10003662109375,-63.21002197265625,-239.3249969482422,-339.74000549316406,170.84997558593773,2,0.0299128381868623,-1.169746869772137,977.489990234375,-1.2175005264899665,984.5399780273438,-1.125973851011885,952.9600219726562,0.0299128381868623
3241,2020-06-25,971.4400024414062,972.9500122070312,944.3499755859376,950.3499755859376,333100.0,0.018526460832602565,1.372458033664194,-0.8583646955074415,67.7599185506395,69.49678592291797,-30.960401720088043,-81.94839435329379,-225.0970085292647,-314.9324566620305,34.977415912083245,28.600036621093636,53.011200785176925,68.6565002441406,-31.68040963064334,168.99341011892454,18.48804530674863,118.82495518153257,-45.242261001274755,64.72690374670859,-5.962756949624264,50.168454937391964,6,-33.875,-80.8800048828125,-237.87998962402344,-346.6649932861328,201.17999267578125,3,0.01806595131851929,1.0707779708286411,953.77001953125,-1.169746869772137,977.489990234375,-1.2175005264899665,984.5399780273438,0.01806595131851929
3242,2020-06-26,973.1699829101562,985.030029296875,952.6199951171876,974.510009765625,500800.0,0.0017808412916930916,1.8963305379423094,-0.0635384138982868,69.85307165531466,69.71401719780245,-23.088002152751642,-78.11413982822376,-219.88319036256235,-315.67294684432045,35.42549570591622,32.410034179687386,55.74762393303138,64.31148071289067,-37.6938399517735,166.31680137755484,13.308820380558586,115.31414104522275,-36.90452732242443,55.55157912599298,-16.675434496507627,51.00266033233207,6,-13.069976806640625,-82.6099853515625,-230.09246826171875,-340.70997619628906,200.76007080078125,4,0.09995166333143435,1.372458033664194,971.4400024414062,1.0707779708286411,953.77001953125,-1.169746869772137,977.489990234375,0.09995166333143435
3243,2020-06-29,980.8300170898438,987.0,949.97998046875,970.2999877929688,335500.0,0.007871219123283035,2.2374313454425114,-7.858073331815076,69.8624960366779,69.19592477542434,-24.405433339597607,-79.05722037754617,-219.87691006638988,-321.74570077482554,35.771969204006204,37.02001953125,62.90894455857938,65.13401489257808,-36.92146491764379,167.18949470279995,14.106274987467145,116.16175479768901,-36.480041503906136,69.20339908583227,-2.9767244157741715,51.027739905110906,6,-20.730010986328125,-90.27001953125,-234.57501220703125,-348.37001037597656,244.61993408203125,0,0.05987789982015457,1.8963305379423094,973.1699829101562,1.372458033664194,971.4400024414062,1.0707779708286411,953.77001953125,0.05987789982015457
3244,2020-06-30,985.77001953125,989.989990234375,971.010009765625,982.0,301000.0,0.00503655307783446,2.1089338558745903,0.35802555006839626,68.15863993482894,68.99659836947995,-26.57306490109886,-78.07665142088831,-217.0685974403641,-324.97630128263677,36.05035558089174,18.97998046875,66.95889884002588,63.774017333984375,-39.29634894664832,166.8443836146172,12.238834193668026,115.30920047430072,-35.7900390625,91.20656061292078,20.25222428637929,51.535183140316384,6,-25.670013427734375,-95.21002197265625,-239.17501831054688,-352.9700164794922,234.18994140625,1,0.10260001079818948,2.2374313454425114,980.8300170898438,1.8963305379423094,973.1699829101562,1.372458033664194,971.4400024414062,0.10260001079818948
3245,2020-07-01,977.1400146484376,993.0499877929688,968.8300170898438,985.0,525600.0,-0.00875458241965621,1.0217036886081108,-2.0848659500064457,74.48481535281086,70.11159980719633,-12.797063865155337,-62.93731994136692,-199.71976146402426,-314.2708642743404,36.25259408368795,24.219970703125,67.03593308945517,48.963012695312614,-51.613675691224785,149.53970108185,-1.3253314979560855,99.25135688858131,-27.160034179687614,67.33065881606882,-8.564386252065688,50.288344193268706,7,-16.835021972656364,-86.58001708984386,-220.21002197265636,-334.0050201416017,216.8299560546874,2,0.13340972982102706,2.1089338558745903,985.77001953125,2.2374313454425114,980.8300170898438,1.8963305379423094,973.1699829101562,0.13340972982102706
3246,2020-07-02,988.4199829101562,997.989990234375,982.5999755859376,991.9099731445312,316700.0,0.01154386074934921,-1.034370083504796,0.44401994129432687,70.97642934565674,70.2556007823625,-15.974656817849109,-65.90617191056538,-202.86208373155728,-323.5836960107513,36.917423776545775,20.849975585937386,63.09747020294003,52.82148132324221,-42.102453049421,147.7454156959053,5.359514136910661,100.28344850957376,-31.701801757812518,80.06664157966733,6.044610175140548,47.46196718633156,7,-18.364990234375,-83.75997924804688,-231.489990234375,-345.2849884033203,135.89007568359375,3,0.13779568863634717,1.0217036886081108,977.1400146484376,2.1089338558745903,985.77001953125,2.2374313454425114,980.8300170898438,0.13779568863634717
3247,2020-07-06,995.9299926757812,1035.5799560546877,990.0,1001.9299926757812,626400.0,0.007597994673796071,-4.1041426023006355,1.719202518363064,68.05381979285234,69.89186256745006,-18.716628690755783,-66.67475276939285,-201.5171092146379,-328.957385532962,37.8418378473602,47.15997314453148,61.82245982952793,53.881491088867165,-38.90303910500029,146.6660212827345,7.489225991933495,100.27375618580083,-33.41695893554686,53.679936112715275,-18.453022390323603,46.39226509693369,7,-7.140014648437386,-62.66500854492176,-234.43499755859375,-352.7949981689453,104.08001708984375,0,0.17741207086924882,-1.034370083504796,988.4199829101562,1.0217036886081108,977.1400146484376,2.1089338558745903,985.77001953125,0.17741207086924882
3248,2020-07-07,1007.239990234375,1023.47998046875,986.9000244140624,1000.5800170898438,408300.0,0.011356217446777617,-1.1504997461350557,-1.1099955240885417,65.4618515134913,69.26174364530966,-29.578499125881763,-69.88138210503826,-203.16037515681796,-338.8132241823696,38.76944935749046,36.579956054687614,64.02150283946469,57.77248840332027,-30.630146258347395,146.17512306498804,13.571171072486436,101.9738057341541,-33.03624892382811,57.54308354463231,-12.093841128840154,44.20131733083387,7,-18.450012207031136,-70.57000732421864,-241.05999755859375,-364.10499572753906,104.40002441406273,1,0.16549190370983524,-4.1041426023006355,995.9299926757812,-1.034370083504796,988.4199829101562,1.0217036886081108,977.1400146484376,0.16549190370983524
3249,2020-07-08,1015.0,1020.97998046875,1001.4400024414062,1020.75,386000.0,0.00770423120692354,5.293108193112125,-0.8633668447629609,72.33085762900477,69.6602110901419,-35.15509536229547,-69.50369508384767,-201.55090283927416,-345.3579337555715,39.57498410592964,19.53997802734375,62.59959841735974,58.1039978027344,-25.771851123960005,141.9798467294287,16.166073339387253,100.04192226608154,-30.976064330390614,69.1685769697455,0.0827544088660801,41.937924463347144,7,-25.035034179687273,-78.33001708984364,-248.82000732421875,-371.86500549316406,142.050048828125,2,0.20733985337130534,-1.1504997461350557,1007.239990234375,-4.1041426023006355,995.9299926757812,-1.034370083504796,988.4199829101562,0.20733985337130534
3250,2020-07-09,1017.4500122070312,1026.260009765625,991.8200073242188,1026.260009765625,455500.0,0.00241380513008016,6.818390916081833,1.532173488451087,76.85485400568729,70.67075947403609,-30.868290014743366,-64.99461087683198,-194.70218336399512,-346.829199400221,39.96016783759863,34.44000244140625,57.9275833729896,54.02051086425786,-27.17296425391055,135.21398598242615,13.423773305173654,94.61724842334206,18.129943847656477,65.77963282121196,-4.52302187264759,40.596737559084154,7,-24.670043945312386,-80.61502075195301,-245.58001708984375,-371.14501953125,138.98992919921875,3,0.19903675492733885,5.293108193112125,1015.0,-1.1504997461350557,1007.239990234375,-4.1041426023006355,995.9299926757812,0.19903675492733885
3251,2020-07-10,1035.8299560546877,1035.8499755859377,1001.6099853515624,1020.0,292500.0,0.01806471436153112,3.3150599583098566,-1.7968173032291397,75.62937014095829,71.31257041688536,-43.75532719944317,-72.86862664102375,-203.50318256354262,-364.00883732362456,41.07330843599122,34.23999023437534,54.222412905132046,63.35895690917994,-6.473477628744149,133.1913914471039,28.44273964021795,98.27517417814192,-44.00994873046898,99.95910204040918,30.109887619102594,34.91621726896201,7,-42.914978027343864,-98.85995483398449,-260.5749511718752,-386.1399536132815,154.04003906249977,4,0.1526698602642924,6.818390916081833,1017.4500122070312,5.293108193112125,1015.0,-1.1504997461350557,1007.239990234375,0.1526698602642924
3252,2020-07-13,981.969970703125,1125.0,979.8200073242188,1058.010009765625,539000.0,-0.051996937370595964,-2.6141412606644434,-4.803553389523293,49.301438200830496,69.02800843512456,12.833823123162915,-12.934793532446292,-139.88299498907577,-309.47772369670633,42.46362557904097,145.17999267578125,51.69652116917018,5.2219726562500455,-54.78827864830646,65.23222396080655,-24.783152996028207,35.2270983085283,53.88000488281273,1.480895087043839,-62.6961066872315,30.00512565227827,7,64.94503784179688,0.2900390625,-204.87496948242188,-330.4399719238281,226.6700439453125,0,0.14495360564713033,3.3150599583098566,1035.8299560546877,6.818390916081833,1017.4500122070312,5.293108193112125,1015.0,0.14495360564713033
3253,2020-07-14,972.6300048828124,1000.0,950.4099731445312,972.1400146484376,659600.0,-0.009511457680956292,-1.2566527515074757,-0.0064438451165448815,48.69523496782081,66.86540788323477,23.343067085717735,0.24792152462680406,-121.39968089632737,-299.5117331322639,42.82759793884316,49.59002685546875,48.23153605328821,-6.549493408203261,-61.26830849958321,48.169321683176804,-33.908900953893294,20.80991413748677,152.3699951171876,12.72697652808977,-48.26982242582573,27.359407545690022,7,65.07498168945324,10.084991455078239,-195.53500366210926,-316.2700042724608,239.8199462890626,1,0.13096450268173676,-2.6141412606644434,981.969970703125,3.3150599583098566,1035.8299560546877,6.818390916081833,1017.4500122070312,0.13096450268173676
3254,2020-07-15,971.6300048828124,987.1799926757812,956.8099975585938,978.280029296875,528500.0,-0.0010281401920357869,1.4842581405334159,-13.571748878930297,55.46110462056424,64.75166224631847,24.726644309181324,3.0893901687253447,-111.14004412592271,-297.77355662430557,42.83276932865343,30.3699951171875,43.9394605902055,-8.617993164062568,-61.77125843655324,44.5352721084281,-35.194625800307904,17.958639472182767,153.3699951171876,12.154206125329118,-49.16828236646514,26.57663263624533,7,66.07498168945324,13.799987792968864,-194.53500366210926,-315.2700042724608,246.6700439453126,2,0.14409807134611063,-1.2566527515074757,972.6300048828124,-2.6141412606644434,981.969970703125,3.3150599583098566,1035.8299560546877,0.14409807134611063
3255,2020-07-16,956.6199951171876,965.719970703125,945.7899780273438,959.6599731445312,329500.0,-0.015448277317696824,1.6292912903966084,0.45713787469938955,45.39350544046379,61.90911514574147,40.81155455753549,20.81169784901124,-87.29040230677845,-281.1129608306095,42.66071578089824,25.840026855468636,38.555259535378354,-24.672503662109307,-74.88183313931484,25.536825815096222,-49.77716840071207,0.4321610764934576,161.39640380859362,6.043198349418372,-52.58291316849194,25.104664738602793,7,78.77499389648426,28.809997558593636,-166.79750061035168,-300.25999450683605,245.6600341796874,3,0.2095189884530737,1.4842581405334159,971.6300048828124,-1.2566527515074757,972.6300048828124,-2.6141412606644434,981.969970703125,0.2095189884530737
3256,2020-07-17,964.719970703125,972.9500122070312,941.4400024414062,964.6199951171876,302800.0,0.008467286516361305,2.805543269939555,-0.03288694360226873,47.47353456975541,59.62241678761959,32.403794412845855,16.611354653464332,-90.20546152881036,-286.80455971591925,42.77602874665804,31.510009765625,33.73742533798588,-18.50752563476567,-62.32378566563261,25.308734396101386,-40.41565565019914,3.400604380667801,142.96284296875,12.682484512611527,-44.418585460976615,21.908130015433517,7,68.50003051757812,20.71002197265625,-157.80496215820312,-300.72996520996094,247.3699951171875,4,0.19873121374629799,1.6292912903966084,956.6199951171876,1.4842581405334159,971.6300048828124,-1.2566527515074757,972.6300048828124,0.19873121374629799
3257,2020-07-20,1024.81005859375,1029.9300537109377,975.0,980.3400268554688,458700.0,0.06228759610607937,1.0080435624168087,444.8089133094191,60.01093664774519,59.016759580314464,-25.880445439698065,-39.86374967326799,-145.24489273378822,-344.1451321203101,42.78682882017992,65.21008300781273,29.48880807448552,37.99006042480471,-7.139519432311317,83.11964028192074,15.42527049624664,60.55485035336278,69.57333017968745,94.21404435444074,37.047500550388364,22.56478992855804,7,8.409942626953125,-27.695068359375,-186.62754821777344,-360.82005310058594,199.18994140625,0,0.16106393095900495,2.805543269939555,964.719970703125,1.6292912903966084,956.6199951171876,1.4842581405334159,971.6300048828124,0.16106393095900495
3258,2020-07-21,1018.9000244140624,1059.989990234375,1013.3900146484376,1059.989990234375,405100.0,-0.0057669556715684855,1.268192472572029,-0.9239922755652327,57.50804608385187,57.36978051974193,-20.274587256688733,-32.93621839305649,-134.65171739594268,-334.98028846892237,42.53822780052217,46.599975585937386,26.11867141315497,30.36202392578116,-16.964666215107286,77.68871406666972,6.69867885533688,54.02536899622544,63.24789345281249,65.33954445269907,11.963346088399973,23.663345070444272,7,14.319976806640739,-17.890014648437386,-174.39002990722645,-350.9800262451171,197.0300292968751,1,0.186220419754616,1.0080435624168087,1024.81005859375,2.805543269939555,964.719970703125,1.6292912903966084,956.6199951171876,0.186220419754616
3259,2020-07-22,1019.3900146484376,1046.800048828125,1003.8300170898438,1029.1500244140623,341800.0,0.00048090119014077004,-1.1022517908919074,0.237527814170141,59.94164476957207,55.490535049062466,-22.435722093347636,-31.75427338215343,-130.24638410426417,-332.43553035549314,42.038931474229166,42.97003173828125,23.409834738238146,28.75701293945326,-20.192223371794967,77.70624925070138,4.282394783829204,53.23163109507732,51.501269984399755,65.75286396752765,13.557627376176313,24.474618155624082,7,13.829986572265511,4.154998779296761,-153.17500305175793,-331.6800079345704,182.0100097656249,2,0.1893877061273932,1.268192472572029,1018.9000244140624,1.0080435624168087,1024.81005859375,2.805543269939555,964.719970703125,0.1893877061273932
3260,2020-07-23,982.2999877929688,1034.219970703125,976.8200073242188,1018.4500122070312,379600.0,-0.036384530280356264,-1.4368491287167195,3.7038922380370005,48.715905609905775,52.50015010116774,10.218511888218927,7.99251856130104,-87.97792818750736,-292.91204502136884,42.47635650777885,57.39996337890625,19.745805945744678,-9.75951232910154,-55.75949735163044,36.240472693427364,-32.75950484036605,13.240480182162969,78.23519426455414,34.46646103660411,-13.616509478552757,22.999992511264473,7,50.920013427734375,41.245025634765625,-103.85496520996094,-278.3799743652344,196.60003662109375,3,0.24025253381647804,-1.1022517908919074,1019.3900146484376,1.268192472572029,1018.9000244140624,1.0080435624168087,1024.81005859375,0.24025253381647804
3261,2020-07-24,988.989990234375,1002.469970703125,952.219970703125,968.030029296875,449400.0,0.0068105492462005035,1.0972488282046056,-0.579804890238096,48.53882406339144,52.415415197007846,-4.262744132879902,2.8298173463041394,-89.51292818236084,-296.82747287242955,42.67389090999232,50.25,13.974516368727677,-3.9470092773437955,-48.949585946538946,41.055567391851355,-26.44829761194137,18.55427905725378,62.01757745385862,34.11896897781281,-12.708430393543068,22.50128833459759,7,11.725006103515625,34.555023193359375,-108.97247314453125,-283.8499755859375,179.5999755859375,4,0.21566450739501786,-1.4368491287167195,982.2999877929688,-1.1022517908919074,1019.3900146484376,1.268192472572029,1018.9000244140624,0.21566450739501786
3262,2020-07-27,1070.43994140625,1081.739990234375,996.0,1004.47998046875,563000.0,0.08235669923471378,-1.0680190790248498,3.146950566090481,60.27240624391124,53.70176756101789,-80.286466060733,-74.79400127026372,-165.03657476472745,-375.46250492002264,43.04496338735504,92.75,8.953520366574708,72.63944396972659,16.89047584464106,128.3884120948121,44.764959907183766,100.51392803226929,-128.99993896484375,91.27544230689483,43.91140937540413,27.87448406254276,7,-58.849945068359375,-46.68994140625,-190.19493103027344,-351.7599334716797,138.820068359375,0,0.13232879205532555,1.0972488282046056,988.989990234375,-1.4368491287167195,982.2999877929688,-1.1022517908919074,1019.3900146484376,0.13232879205532555
3263,2020-07-28,1039.56005859375,1066.3299560546877,1039.56005859375,1063.0,298000.0,-0.028847842478609942,-1.284126653473616,-0.3553662111543757,53.71289659303592,53.50752222462585,-43.487284051268034,-41.411819598425154,-128.3954575282737,-341.5075363008307,43.536081030061105,30.8798828125,2.022056336960418,38.82305908203125,-19.2986883278586,96.94480649192121,9.762185377086325,67.88393278697617,-95.31405639648438,67.43365867818757,21.884762956002433,29.06087370494497,7,-27.970062255859375,-6.340057373046875,-157.95755004882812,-302.1300506591797,156.39990234375,1,0.17742115030443606,-1.0680190790248498,1070.43994140625,1.0972488282046056,988.989990234375,-1.4368491287167195,982.2999877929688,0.17742115030443606
3264,2020-07-29,1086.9100341796877,1095.3499755859377,1053.75,1060.6800537109377,475500.0,0.04554809045856345,-1.0753247385953144,-1.1190292677846059,59.245561324972385,55.04663954512681,-81.31639473802738,-85.16245803161735,-169.94416581905625,-385.26238870305883,44.11338491638748,55.78991699218773,5.546602765484067,81.11603393554708,11.930593551487846,150.30147431960643,46.52331374351752,115.70875412757675,-139.91415222167996,94.10330390671042,49.00201604458965,34.59272019202967,7,-68.51504516601574,-53.6900329589846,-189.8775329589846,-333.9050292968752,0.2099609375,2,0.11870349474565645,-1.284126653473616,1039.56005859375,-1.0680190790248498,1070.43994140625,1.0972488282046056,988.989990234375,0.11870349474565645
3265,2020-07-30,1107.5,1131.8900146484375,1074.0899658203123,1085.550048828125,781800.0,0.01894357874417074,-1.5763270724965561,0.8368268210502802,59.48393168324313,56.381128113292114,-87.44954576237546,-100.64558651558127,-184.74151066552713,-400.90554294537753,44.79354986010732,57.80004882812523,10.969073050535826,95.1880004882812,13.87011519958196,176.50588577698056,54.52905784393147,135.84694313263094,-154.56995429687504,86.42510787393068,46.26927128273559,40.65894264434968,7,-65.44500732421875,-70.83499145507812,-201.22750854492188,-349.94000244140625,-24.119995117187727,3,0.08478557509170437,-1.0753247385953144,1086.9100341796877,-1.284126653473616,1039.56005859375,-1.0680190790248498,1070.43994140625,0.08478557509170437
3266,2020-07-31,1124.6199951171877,1150.8199462890625,1085.1500244140623,1147.1099853515625,726400.0,0.015458234868792609,3.3911812000555206,-1.024603201085556,70.90968918955673,57.59210061793784,-88.84547811220114,-112.82314064054765,-196.47103442325852,-413.87788107160713,45.47840113995804,65.66992187500023,16.18781131695357,105.49799499511744,10.880117552780348,200.11587243745453,58.189056273948836,152.80693371628593,-160.95235127734406,83.07714748656664,36.458244251413824,47.30893872116854,7,-73.10003662109398,-78.49002075195335,-212.50500488281273,-367.059997558594,-102.08996582031273,4,0.048265218058139325,-1.5763270724965561,1107.5,-1.0753247385953144,1086.9100341796877,-1.284126653473616,1039.56005859375,0.048265218058139325
3267,2020-08-03,1172.6199951171875,1181.989990234375,1124.989990234375,1124.989990234375,521100.0,0.042681083573476775,-1.3934492612478695,-2.1178312834486044,76.33041633518961,59.683475090308704,-127.0325229267221,-154.84630848467214,-237.97322408797982,-456.63698636386357,45.65404354183556,57.36999511718727,26.71132831533157,144.66349487304683,28.598743992535674,260.7282457535581,86.63111943279114,202.6958703133024,-193.9801670814063,93.42133004681236,40.759061757565036,58.03237544025562,8,-105.5150146484375,-110.90499877929688,-258.5574951171875,-403.114990234375,-115.28002929687523,0,-0.0034367734761953095,3.3911812000555206,1124.6199951171877,-1.5763270724965561,1107.5,-1.0753247385953144,1086.9100341796877,-0.0034367734761953095
3268,2020-08-04,1173.9300537109375,1175.0,1151.1199951171875,1170.719970703125,396400.0,0.001117206425956585,7.927145367011203,0.06739623511923831,76.6128278544393,61.53582876640506,-116.26548161381857,-150.7574812717346,-233.4938064922078,-451.86740670690585,45.973151014098676,23.8800048828125,37.530456253450666,137.6390502929687,5.071529425748167,270.20657116018924,71.35528985935844,203.92281072657897,-174.95520945529688,93.71495856424589,34.444515604008416,66.28376043361024,8,-106.8250732421875,-112.21505737304688,-248.6000518798828,-404.425048828125,-132.9400634765625,1,0.030095452401959655,-1.3934492612478695,1172.6199951171875,3.3911812000555206,1124.6199951171877,-1.5763270724965561,1107.5,0.030095452401959655
3269,2020-08-05,1225.449951171875,1234.27001953125,1181.6099853515625,1186.719970703125,619400.0,0.04388668413256536,-1.1515867909565634,12.065102483172986,82.2655436861796,65.26356633043548,-151.403601021148,-195.73820412400914,-278.27601636753684,-497.4842918179046,46.47104356336973,60.3399658203125,42.902243220377386,178.6364501953126,21.96680604687367,335.3060943437515,100.30162812109324,256.97127226953205,-208.173592318361,94.49365376335072,27.31341650710263,78.33482207421943,8,-132.2049560546875,-137.59494018554688,-300.1199493408203,-449.5899658203125,-192.469970703125,2,-0.024064622309686534,7.927145367011203,1173.9300537109375,-1.3934492612478695,1172.6199951171875,3.3911812000555206,1124.6199951171877,-0.024064622309686534
3270,2020-08-06,1219.9599609375,1248.219970703125,1200.1500244140625,1235.3399658203125,423900.0,-0.0044799791530654165,1.336894952510096,-0.3971085112016037,80.82758557648442,68.85120649855693,-121.42545418586815,-183.71810729680465,-265.5431634257893,-484.9716108315332,47.468716633047755,48.0699462890625,50.17173844500394,163.02096252441402,-10.886157753616317,336.92808280244446,76.06740238539874,249.9745226634293,-176.64436280265772,82.6700073135914,8.241071903597856,86.95356013901522,8,-97.8499755859375,-125.12997436523438,-294.6299591064453,-444.0999755859375,-183.18994140625,3,-0.10888879149626274,-1.1515867909565634,1225.449951171875,7.927145367011203,1173.9300537109375,-1.3934492612478695,1172.6199951171875,-0.10888879149626274
3271,2020-08-07,1193.969970703125,1235.0,1162.3199462890625,1218.0,878200.0,-0.021303969856848903,1.5049118393207987,1.562420134451914,72.26492822082437,70.18370894043616,-70.74038937536602,-153.1239525891574,-232.6670489261105,-452.4119168146119,47.95538623970403,72.6800537109375,57.207804243187184,129.1239715576171,-54.83196898075789,313.0799120959921,37.14600128842949,221.1019418268046,-121.96776040872305,55.976622090143636,-15.290767334056255,91.97797026918752,8,-50.0799560546875,-99.13998413085938,-268.5374755859375,-418.1099853515625,-163.97998046875,4,-0.09262374141217866,1.336894952510096,1219.9599609375,-1.1515867909565634,1225.449951171875,7.927145367011203,1173.9300537109375,-0.09262374141217866
3272,2020-08-10,1124.31005859375,1270.0,1090.0,1267.0,1101600.0,-0.05834310227111705,1.4211456174860517,5.937984496124031,61.88040935398961,71.09121035831991,8.230083063045186,-76.15818340782698,-157.57864161208522,-375.90561858958154,46.59829290011965,180.0,69.51539806863775,52.34705505371085,-129.1052710189474,233.7993811263691,-38.37910798261828,143.07321809003997,123.909912109375,19.061143663194443,-50.76851731423932,90.7261630363291,8,37.56494140625,-18.590057373046875,-186.9525604248047,-348.4500732421875,-121.31005859375,0,-0.09052665545319238,1.5049118393207987,1193.969970703125,1.336894952510096,1219.9599609375,-1.1515867909565634,1225.449951171875,-0.09052665545319238
3273,2020-08-11,1100.010009765625,1146.0,1097.719970703125,1137.989990234375,670200.0,-0.021613298433457717,-1.2687952456891112,0.2661713929829004,58.62357172366713,71.02210040261932,46.94330463245933,-44.08616585924119,-127.77585773897431,-345.0123679558204,46.26850089723626,48.280029296875,82.14784186012912,21.678005981445267,-153.94228009075118,197.29829205364172,-66.13213705465296,109.48814901754349,169.989990234375,5.561116536458333,-62.108062053458646,87.81014303609825,8,72.03497314453125,5.709991455078125,-138.98252868652332,-305.4150390624999,-119.85998535156261,1,-0.03879059605503432,1.4211456174860517,1124.31005859375,1.5049118393207987,1193.969970703125,1.336894952510096,1219.9599609375,-0.03879059605503432
3274,2020-08-12,1111.6400146484377,1138.969970703125,1101.219970703125,1117.4200439453123,566800.0,0.010572635502917649,-1.8362008877801828,0.15218621035443566,64.63189758326953,71.59409661373337,43.795745442933594,-47.104215666103755,-134.160344488492,-349.74455759859416,45.9208865247202,38.9599609375,85.54581731123494,26.30751037597679,-142.4313224283792,195.04634318033277,-58.061906026201086,110.67692677815478,158.35998535156227,12.022230360243181,-57.37465628599762,84.36941640217796,8,65.93499755859352,-5.920013427734602,-148.9100341796876,-317.0450439453126,-113.58001708984398,2,-0.06355476906470137,-1.2687952456891112,1100.010009765625,1.4211456174860517,1124.31005859375,1.5049118393207987,1193.969970703125,-0.06355476906470137
3275,2020-08-13,1157.050048828125,1161.8199462890625,1121.0,1122.510009765625,839000.0,0.04084958582032372,-1.1735826735826735,-5.9757550158399635,67.4807739775494,71.21310603462145,6.876703288937506,-80.87514080656752,-173.48755374271195,-387.99885454608193,46.05975642952623,50.17993164062477,95.56101530070168,61.69604187011714,-98.44445954519824,221.83654328543253,-18.374208837540664,141.76629257777483,109.34995117187509,37.250027126736114,-35.09698730056061,80.07025070765772,8,22.949951171875,-51.330047607421875,-193.7325744628904,-362.4550781249999,-145.06005859375,3,-0.10722964705375948,-1.8362008877801828,1111.6400146484377,-1.2687952456891112,1100.010009765625,1.4211456174860517,1124.31005859375,-0.10722964705375948
3276,2020-08-14,1156.43994140625,1172.489990234375,1145.0,1171.6500244140625,351100.0,-0.0005272956191418876,2.255176600680818,-0.4403609092708304,60.753767494227105,69.4823672745145,13.941208541768447,-68.68702871032792,-166.2401162070546,-380.68044853784113,46.13801547403319,27.489990234375,100.1252576858626,51.49993591308589,-98.33651423749666,201.33638606366844,-23.418289162205383,126.41816098837717,106.43205859375007,36.91107855902778,-31.676701925848995,74.91822507529129,8,23.56005859375,-50.719940185546875,-191.63246154785145,-353.64495849609364,-95.469970703125,4,-0.10348131155819418,-1.1735826735826735,1157.050048828125,-1.8362008877801828,1111.6400146484377,-1.2687952456891112,1100.010009765625,-0.10348131155819418
3277,2020-08-17,1189.8699951171875,1197.5899658203125,1165.010009765625,1171.760009765625,429000.0,0.028907730106836338,-1.0613711580272562,-1.1906565757899215,68.6762162665556,68.60052154252742,-18.757118619674202,-93.9331714562311,-193.3760219637511,-407.0223469181931,45.547307732066166,41.1500244140625,104.44018443623736,76.67699279785165,-72.7585234029043,226.1125089986076,1.9592346974736756,151.39475089822963,69.54456488281267,92.2699798932939,22.56395417333728,74.71775810037798,8,-9.8699951171875,-84.14999389648438,-224.92750549316395,-386.94000244140614,-168.90997314453125,0,-0.13436762464715002,2.255176600680818,1156.43994140625,-1.1735826735826735,1157.050048828125,-1.8362008877801828,1111.6400146484377,-0.13436762464715002
3278,2020-08-18,1208.6400146484375,1221.3199462890625,1180.0,1191.0,443200.0,0.015774849024074555,-1.0847593854605813,0.9740490843034033,66.28145882205419,66.82451211318015,-35.85643433153814,-103.04255266829978,-205.24385231850783,-418.63343707423496,44.68429011706683,41.3199462890625,104.02823426618556,85.9600128173829,-62.35758909148308,234.27761472624888,11.801211862949913,160.1188137718159,47.38625415156275,89.4421863295452,21.87948852124262,74.158800954433,8,-28.6400146484375,-102.92001342773438,-194.05250549316406,-361.135009765625,-174.01000976562523,1,-0.17014165686732863,-1.0613711580272562,1189.8699951171875,2.255176600680818,1156.43994140625,-1.1735826735826735,1157.050048828125,-0.17014165686732863
3279,2020-08-19,1212.449951171875,1229.719970703125,1198.0,1213.780029296875,411600.0,0.0031522508582058073,-1.0985769895495145,-0.07540119163777534,64.69681232593743,65.03220397423048,-46.60540334287043,-96.60006644976534,-202.20906098020282,-414.90012627819044,44.14562890194193,31.719970703125,96.65494840227802,80.11695251464835,-64.99080622378278,225.22471125307948,7.5630731454327815,152.6708318838639,40.255792252125275,84.11513595932784,18.15608014368378,72.55387936921558,8,-32.449951171875,-106.72994995117188,-202.23995971679688,-364.9449462890625,-150.449951171875,2,-0.19159547702013324,-1.0847593854605813,1208.6400146484375,-1.0613711580272562,1189.8699951171875,2.255176600680818,1156.43994140625,-0.19159547702013324
3280,2020-08-20,1218.300048828125,1221.0799560546875,1195.530029296875,1200.02001953125,252900.0,0.0048250219735632704,1.1434642798623629,-13.743575624082233,63.54618727253918,64.06345497997658,-58.91082359015513,-88.39516127742309,-201.66137154280034,-413.12607719586003,44.46253860200593,25.5499267578125,88.98294117796581,74.16704711914053,-57.31268575538343,205.64677999366438,8.427180681878554,139.90691355640251,31.1515797273953,86.52038972603332,21.787842607381947,65.73986643726194,8,-38.300048828125,-112.58004760742188,-206.73255920410156,-370.7950439453125,-124.86999511718727,3,-0.18077652667040334,-1.0985769895495145,1212.449951171875,-1.0847593854605813,1208.6400146484375,-1.0613711580272562,1189.8699951171875,-0.18077652667040334
3281,2020-08-21,1202.280029296875,1221.06005859375,1200.0,1211.0,291400.0,-0.013149486078293693,-2.1716885743174923,-0.47702170283806344,54.72594296152998,63.26851426970329,-46.47544743443768,-58.58011903613533,-178.27328835697222,-389.741802067697,45.551634607943555,21.06005859375,72.37014492923299,47.48252563476558,-64.10879784828853,159.0738491178197,-8.313136106761476,103.27818737629264,43.98256668753493,57.595490696165285,-3.3632015762833376,55.79566174152702,8,-38.56005859375,-96.56002807617188,-191.86753845214844,-343.4200439453125,-119.41003417968727,4,-0.1582743075037074,1.1434642798623629,1218.300048828125,-1.0985769895495145,1212.449951171875,-1.0847593854605813,1208.6400146484375,-0.1582743075037074
3282,2020-08-24,1212.0899658203125,1231.5899658203125,1198.6600341796875,1217.0,278900.0,0.008159443960135127,-1.073027253620432,0.5630792059803454,55.91993582503687,62.96811028096659,-47.52177710867181,-60.32686720764059,-181.78487223001775,-391.3971902572159,45.6956458925092,32.929931640625,56.3153917509394,50.2099609375,-56.721352928133456,157.14127480313346,-3.255695995316728,103.67561787031673,31.047378244409174,62.2019520851819,5.164187881737568,53.46565693281674,8,-45.68499755859375,-100.97998046875,-202.7649688720703,-344.1749572753906,-129.6099853515625,0,-0.12467720992551345,-2.1716885743174923,1202.280029296875,1.1434642798623629,1218.300048828125,-1.0985769895495145,1212.449951171875,-0.12467720992551345
3283,2020-08-25,1224.0,1233.989990234375,1200.300048828125,1210.3800048828125,274400.0,0.009826031495629994,1.0053551122430073,-2.7739104492454567,49.74354412604208,61.313848785719095,-44.69430424767097,-60.82939786739189,-188.0170994546761,-395.2486030501559,45.85804321783627,33.68994140625,47.153621862362115,52.897998046875045,-40.58295738796278,146.37895348171287,6.157520329456247,99.63847576429384,16.07459718342716,74.02496000812533,20.827671881716086,46.740477717418905,8,-46.5050048828125,-112.8900146484375,-208.83250427246094,-296.9549865722656,-108.66003417968773,1,-0.16588233498965987,-1.073027253620432,1212.0899658203125,-2.1716885743174923,1202.280029296875,1.1434642798623629,1218.300048828125,-0.16588233498965987
3284,2020-08-26,1215.9300537109375,1244.1500244140625,1208.2099609375,1230.06005859375,463600.0,-0.006593093373417069,-1.4308307085151442,-1.0374456643513332,49.2936682395259,59.293059259272034,-22.65778609074414,-44.900045388457556,-175.09262373466277,-378.95102505057037,45.75013856763528,35.9400634765625,46.949611733758275,38.37705078125009,-48.19233897437721,124.94644053687739,-4.907644096563672,81.66174565906385,-125.9300537109375,41.95809638584466,-7.200815558712527,43.28469487781369,8,-21.35504150390625,-104.820068359375,-198.81504821777344,-284.0900573730469,-136.60009765624977,2,-0.14910401159574072,1.0053551122430073,1224.0,-1.073027253620432,1212.0899658203125,-2.1716885743174923,1202.280029296875,-0.14910401159574072
3285,2020-08-27,1201.4000244140625,1225.0799560546875,1199.0,1224.72998046875,253300.0,-0.01194972461822974,1.1706247809279005,1.6510932762001849,51.356789161914584,58.24895055568175,-1.313225309730342,-24.21614218136915,-155.30839739805924,-357.0196688690054,45.16053757210716,26.0799560546875,50.32051980717165,19.15202026367183,-61.39626912664471,99.70030965398837,-21.122124431486327,59.426164958829986,-108.31702392578131,6.0232816500024144,-40.52697204728072,40.27414469515824,8,3.17999267578125,-90.2900390625,-173.01751708984375,-265.89501953125,-110.82006835937477,3,-0.11603131478380779,-1.4308307085151442,1215.9300537109375,1.0053551122430073,1224.0,-1.073027253620432,1212.0899658203125,-0.11603131478380779
3286,2020-08-28,1178.9000244140625,1220.06005859375,1172.8599853515625,1208.010009765625,587200.0,-0.018728150110512543,-1.2918184269876034,1.2477514009596116,62.04277545498269,57.511901576618094,27.611419663978268,2.6971701395350465,-127.39429320860881,-327.4855573945531,44.07059961071124,47.2000732421875,49.878864571094255,-6.061981201171875,-81.9580782532596,69.83411585091585,-44.01002972721585,31.8860673248721,-82.79568344726567,8.472486678264682,-39.838362254894555,37.948048526043884,8,29.60498046875,-67.7900390625,-150.51751708984375,-243.39501953125,-87.51000976562477,4,-0.07249976158547045,1.1706247809279005,1201.4000244140625,-1.4308307085151442,1215.9300537109375,1.0053551122430073,1224.0,-0.07249976158547045
3287,2020-08-31,1168.5899658203125,1176.300048828125,1128.56005859375,1174.75,705900.0,-0.008745490185967486,9.310866212314952,0.21161241083746735,66.12429848121218,57.49443931652454,38.649914418083654,13.375602792369136,-112.54679678018874,-310.4226062340922,42.220854901926174,50.3399658203125,43.61771623293771,-16.170538330078216,-92.22583643802432,59.884759777867885,-54.19818738405115,21.85711072389472,-69.52471118457038,34.630953424443426,-18.298966312661996,38.02764905397303,8,17.76507568359375,-35.5899658203125,-156.4599609375,-233.0849609375,-23.5899658203125,0,-0.07335333454018844,-1.2918184269876034,1178.9000244140625,1.1706247809279005,1201.4000244140625,-1.4308307085151442,1215.9300537109375,-0.07335333454018844
3288,2020-09-01,1209.260009765625,1222.6800537109375,1195.6300048828125,1200.0,671300.0,0.03480266400949583,-2.0055609809027777,-1.50323999762202,70.19442840916378,58.105285547994136,-2.148915964561411,-25.836551574355553,-149.13133341964704,-343.86353922561057,40.54068089493936,54.090087890625,43.6019514331299,22.73300781250009,-53.902090080111975,99.36810570511216,-15.584541133805942,61.050556758806124,-107.29305973431656,69.81570640597394,11.227459877134898,38.31754894630605,9,-22.90496826171875,-54.47998046875,-191.5900115966797,-273.7550048828125,-48.8900146484375,1,-0.10484100050695222,9.310866212314952,1168.5899658203125,-1.2918184269876034,1178.9000244140625,1.1706247809279005,1201.4000244140625,-0.10484100050695222
3289,2020-09-02,1195.9599609375,1225.0,1171.6300048828125,1221.1099853515625,717600.0,-0.010998502158938273,2.241415612963972,-2.715982493606475,59.28237283950042,57.63152838876761,9.572712679224196,-15.662101463764202,-131.5888137545112,-323.4935274343902,38.099668384397084,53.3699951171875,36.856139076145155,10.907458496093795,-63.681885106994514,85.4968020991821,-26.38721330545036,48.20213029763795,-91.14934941853653,69.830060036095,8.1897832818009,37.294671801544204,9,-9.60491943359375,-34.0849609375,-173.55496215820312,-260.4549560546875,3.8800048828125,2,-0.06741027939931254,-2.0055609809027777,1209.260009765625,9.310866212314952,1168.5899658203125,-1.2918184269876034,1178.9000244140625,-0.06741027939931254
3290,2020-09-03,1087.1199951171877,1177.3800048828125,1067.9200439453123,1168.47998046875,1097600.0,-0.09100636256668138,1.2077435096310731,3.234986336874897,39.09447096558859,55.89469816699635,109.34691666488811,87.18560670617444,-18.91895390695413,-208.44841756275696,35.074298704741175,128.03991699218773,27.4153346178241,-91.29050903320285,-175.79137275611083,-6.789645310294873,-133.54094089465684,-49.04007717174886,157.03002929687477,12.223043381289813,-50.37471805040386,42.25043186145397,9,68.91503906249977,81.84002685546852,-61.31250000000023,-142.48498535156273,128.63000488281227,3,-0.00716575823965071,2.241415612963972,1195.9599609375,-2.0055609809027777,1209.260009765625,9.310866212314952,1168.5899658203125,-0.00716575823965071
3291,2020-09-04,1083.3800048828123,1102.2900390625,1000.0,1085.010009765625,899700.0,-0.003440273613928291,4.652935045485362,0.02003447856792698,31.520504058275776,53.18365019291178,105.54661078625463,86.65870694988666,-11.883208055239038,-198.88708071088126,33.321500821339676,102.2900390625,17.91666646088379,-89.50100097656264,-183.6387193769449,4.6367174238196185,-136.56986017675376,-42.43214177637151,157.24541992187528,37.057779947916565,-20.886661557596348,47.06885920019108,9,38.69500732421898,51.61999511718773,-44.02000427246071,-125.92999267578102,185.79003906250023,4,0.0066458224625016715,1.2077435096310731,1087.1199951171877,2.241415612963972,1195.9599609375,-2.0055609809027777,1209.260009765625,0.0066458224625016715
3292,2020-09-08,1022.530029296875,1078.699951171875,1014.5399780273438,1015.0800170898438,714200.0,-0.05616678848759016,-14.043210715742324,-4.570545944730884,21.819457531955607,50.080973904679944,152.7422432440187,147.03096937978717,51.56762148279722,-132.89482807304262,33.219755066876424,68.84002685546852,6.300479442542155,-145.2619750976562,-259.34633274914404,-31.17761744616837,-202.3041539234,-88.2197962719124,208.47037851562504,10.013346354166666,-42.131443544139195,57.042178825743896,9,99.54498291015625,112.469970703125,26.294937133789062,-55.61505126953125,216.169921875,1,0.06734275119422461,4.652935045485362,1083.3800048828123,1.2077435096310731,1087.1199951171877,2.241415612963972,1195.9599609375,0.06734275119422461
3293,2020-09-09,1057.3399658203123,1070.52001953125,1030.0999755859377,1065.81005859375,667800.0,0.03404294790968021,3.5187267578724457,-1.1369233416079152,28.529117451545773,47.77380159490438,102.59433372700846,114.74334467713675,19.569713812015152,-162.065003366695,33.11251084541353,47.989990234375,-0.20847347856215492,-108.31853637695326,-229.1373311290315,12.500258375124986,-168.72793375299239,-47.90913900091414,164.4204256796877,25.48442925347212,-21.6820697472325,60.4093973760391,9,55.20001220703148,77.66003417968773,7.07002258300804,-74.83996582031227,200.55004882812523,2,0.08290619574913993,-14.043210715742324,1022.530029296875,4.652935045485362,1083.3800048828123,1.2077435096310731,1087.1199951171877,0.08290619574913993
3294,2020-09-10,1040.989990234375,1090.8199462890623,1030.18994140625,1069.739990234375,689100.0,-0.015463309923457347,-1.4083371316077764,3.3942957614537836,26.149407168622588,44.97298137342749,102.2746827964329,132.31275682358114,38.44045264020815,-140.17918912109553,32.857826804794165,60.63000488281227,-9.217257557237645,-121.13601074218741,-252.29383460808617,10.021813123711354,-186.7149226751369,-55.557098809237914,171.89998560562503,23.108574307152242,-18.291750283240813,65.5789119329494,9,71.510009765625,94.010009765625,23.419998168945312,-58.489990234375,230.3900146484375,3,0.11467930143683192,3.5187267578724457,1057.3399658203123,-14.043210715742324,1022.530029296875,4.652935045485362,1083.3800048828123,0.11467930143683192
3295,2020-09-11,1032.97998046875,1055.0,1015.489990234375,1046.3499755859377,405300.0,-0.007694607864405678,1.5764560256956246,0.46504330842392094,26.72531323105423,41.048818904102106,93.73964194491145,137.6063107753289,49.2083347286823,-126.1724858055727,32.37797381938177,39.510009765625,-17.909855278802752,-122.9425170898437,-266.28204066974536,20.397006490057947,-194.61227887979453,-51.27275529989288,171.39439633765005,32.24163444555826,-6.816399218777185,71.6697617899508,9,79.52001953125,102.02001953125,57.57002258300781,-24.3399658203125,251.070068359375,4,0.16153264197418826,-1.4083371316077764,1040.989990234375,3.5187267578724457,1057.3399658203123,-14.043210715742324,1022.530029296875,0.16153264197418826
3296,2020-09-14,1036.77001953125,1065.0,1026.22998046875,1056.0,449400.0,0.0036690343802985304,1.0827311238474957,1.438293754051488,25.49207113031396,36.53412697622452,75.62055862386751,131.11347484092335,47.913427200250226,-124.32472354088827,31.66838493323595,38.77001953125,-26.879854535598042,-113.16898193359384,-266.08832159885355,39.75035773166587,-189.6286517662238,-36.70931210096387,159.42938220289398,29.142698942446344,-6.699126516111988,76.45966983262986,9,75.72998046875,98.22998046875,71.69996643066406,-21.155029296875,296.8900146484375,0,0.17263228787197327,1.5764560256956246,1032.97998046875,-1.4083371316077764,1040.989990234375,3.5187267578724457,1057.3399658203123,0.17263228787197327
3297,2020-09-15,1029.989990234375,1054.7099609375,1015.0,1051.949951171875,451300.0,-0.0065395692093223046,1.89010110343112,1.1419648071502932,22.4847563614707,31.233052304258624,67.80281832975265,132.07300730591578,56.91914060322415,-111.6601140169289,30.68167898189369,39.7099609375,-36.786041263490915,-111.95501098632803,-272.6054922380313,48.69547026537509,-192.28025161217965,-31.629770360476414,158.36143543040316,19.77051022593173,-10.777034643136062,80.32524062585158,9,82.510009765625,105.010009765625,89.37001037597656,-14.375,269.1400146484375,1,0.23221590110454549,1.0827311238474957,1036.77001953125,1.5764560256956246,1032.97998046875,-1.4083371316077764,1040.989990234375,0.23221590110454549
3298,2020-09-16,1003.0,1048.81005859375,1000.510009765625,1035.0,462900.0,-0.026204128671418858,-1.6122268435993927,1.4571974918841997,21.339542825483207,27.01718230270116,69.79796065193045,150.58776079025074,85.50246687499293,-78.63621479603466,29.453162890667002,48.300048828125,-49.78713527203013,-128.66300048828134,-297.45676385354045,40.13076287697777,-213.0598821709109,-44.266118805651786,177.81736863818696,2.7571608731324893,-25.258657504304583,84.39688168262958,9,85.69000244140625,119.07501220703125,130.79750061035156,37.605010986328125,291.3199462890625,2,0.23499496627305594,1.89010110343112,1029.989990234375,1.0827311238474957,1036.77001953125,1.5764560256956246,1032.97998046875,0.23499496627305594
3299,2020-09-17,980.1500244140624,995.8200073242188,959.8699951171876,979.989990234375,737900.0,-0.02278163069385608,1.2825404575892785,-0.005001068115230822,20.872063871639554,24.992470403373485,65.72796773093717,163.5261566822188,109.46294434057575,-50.11454560822756,28.273747502796592,43.130004882812386,-64.75973702851252,-139.89797973632824,-317.04812529344633,37.25216582078974,-228.47305251488717,-51.322906957769305,193.43464947859718,19.290429330314183,-11.031942464062872,88.575072778559,9,50.929992675781364,121.85998535156261,158.7324676513673,70.32498168945324,332.0100097656251,3,0.28336477408181393,-1.6122268435993927,1003.0,1.89010110343112,1029.989990234375,1.0827311238474957,1036.77001953125,0.28336477408181393
3300,2020-09-18,998.0599975585938,1005.5499877929688,970.8499755859376,987.030029296875,609700.0,0.018272685505709152,1.668210734793384,68.92257818464088,25.900850083703716,24.368064406198812,37.835048257383505,135.20224270895824,92.81550137129761,-62.3359215329931,27.021205659406416,34.700012207031136,-85.82454431426595,-110.9760040283204,-289.7835467260127,67.83153866937187,-200.37977537716642,-21.57223267947427,162.7017956075374,36.32645359807245,3.1063682106964734,89.40377134884612,9,27.28497314453125,103.95001220703125,143.58750915527344,55.82000732421875,283.37994384765625,4,0.27385127947498233,1.2825404575892785,980.1500244140624,-1.6122268435993927,1003.0,1.89010110343112,1029.989990234375,0.27385127947498233
3301,2020-09-21,1011.989990234375,1012.1400146484376,966.739990234375,984.3900146484376,423600.0,0.01395706942453967,2.254479188998787,2.5022715325235767,29.330553060893692,25.20263057608082,14.207497463608888,112.02903202800098,79.74340606038027,-70.50051561365876,25.647109604150042,45.400024414062614,-103.81718318449612,-87.53150939941406,-265.69797027774985,90.63495147892161,-176.61473983858195,1.5517210397538292,136.71829504881953,54.95572954542817,21.00886021850536,89.08323043916783,9,13.35498046875,90.02001953125,130.87001037597656,41.8900146484375,270.47998046875,0,0.2688367090772721,1.668210734793384,998.0599975585938,1.2825404575892785,980.1500244140624,-1.6122268435993927,1003.0,0.2688367090772721
3302,2020-09-22,1060.969970703125,1061.9100341796877,1011.010009765625,1023.0,626800.0,0.04839966891115832,1.554574638844284,1.3757247931216028,30.847508078532655,25.46022953463492,-32.124597241013134,53.91107942020653,33.944496552265264,-113.0698114715367,23.691496154829323,50.90002441406273,-106.89435805474886,-30.995529174804688,-201.7235770793593,139.73251872974993,-116.35955312708188,54.36849477747262,76.40801717010913,99.07873077548811,66.7910724207907,85.3640239522773,9,-35.625,41.0400390625,81.89002990722656,-6.924957275390625,212.6199951171875,1,0.25701958679928105,2.254479188998787,1011.989990234375,1.668210734793384,998.0599975585938,1.2825404575892785,980.1500244140624,0.25701958679928105
3303,2020-09-23,1020.9600219726562,1072.719970703125,1010.5999755859376,1072.719970703125,547300.0,-0.03771072682099885,1.4003113079059193,-1.363181160585115,28.856559195829234,25.76102420432455,2.4386072331201376,82.14128038117678,77.03728501681871,-67.16818859320017,21.52489830066319,62.119995117187386,-108.79458766233734,-60.85347900390616,-222.42518194420177,100.71822393638945,-141.63933047405408,19.932372466241645,105.76748633521515,54.13384144593583,25.496430564787822,80.78585147014783,9,-4.6650390625,81.04998779296875,121.89997863769531,33.084991455078125,280.01995849609375,2,0.27245923143267436,1.554574638844284,1060.969970703125,2.254479188998787,1011.989990234375,1.668210734793384,998.0599975585938,0.27245923143267436
3304,2020-09-24,1034.6300048828123,1048.93994140625,986.8300170898438,1003.6300048828124,553700.0,0.013389342007479765,1.08353091485361,-0.5989186767055583,41.76420384571325,27.43201205039777,-13.665486002312377,57.12095411139376,66.7047876346503,-74.8372119497136,19.255491045292946,62.10992431640625,-100.9294899667716,-38.118493652343886,-187.92276550373913,111.68577819905124,-113.02062957804151,36.783642273353735,82.08605263361801,64.05928209097547,31.96809325738571,74.90213592569758,9,-18.335021972656023,67.38000488281273,108.22999572753929,20.130004882812727,179.42004394531273,3,0.2509978834759041,1.4003113079059193,1020.9600219726562,1.554574638844284,1060.969970703125,2.254479188998787,1011.989990234375,0.2509978834759041
3305,2020-09-25,1062.0,1068.3900146484377,1018.4099731445312,1034.06005859375,419500.0,0.026453896550475253,1.4548171642014598,0.9012884324596807,46.8770059769197,29.808115922242852,-40.77389862701591,19.78644952435411,43.54302301221696,-96.20236424311724,17.035414050101643,49.98004150390648,-96.72956882506105,-3.778497314453034,-140.80632094151952,133.24932631261333,-72.29240912798628,64.7354144990802,45.30529377247581,89.88490972001456,56.00861030392585,68.51391181353318,9,-45.70501708984375,40.010009765625,80.86000061035156,-6.785003662109375,153.8599853515625,4,0.23555558773981877,1.08353091485361,1034.6300048828123,1.4003113079059193,1020.9600219726562,1.554574638844284,1060.969970703125,0.23555558773981877
3306,2020-09-28,1093.4300537109377,1107.8599853515623,1070.0,1101.5699462890623,472400.0,0.029595154153425396,2.6544439076695254,-0.2913353489103488,61.33023059468338,34.12427972593315,-70.76298939234107,-19.36812572172562,16.51205798896558,-123.33088270507847,15.489709893965323,45.85998535156227,-88.97344036847699,31.925054931640943,-95.22329523341978,159.07340509670166,-31.64912015088953,95.4992300141713,-133.5600585937501,88.0773895524612,49.06828718635056,63.57417508253038,9,-59.56506347656273,8.579956054687273,49.429946899413835,-35.50006103515648,140.53991699218727,0,0.17194505223012202,1.4548171642014598,1062.0,1.08353091485361,1034.6300048828123,1.4003113079059193,1020.9600219726562,0.17194505223012202
3307,2020-09-29,1082.8699951171877,1095.4300537109377,1068.0,1095.4300537109377,235000.0,-0.009657735817586777,3.367822571239783,1.5430251042261143,54.42262219190292,37.80017743331312,-58.01384449819375,-16.400106458510663,29.50201663379289,-108.95230800014701,15.078586825488602,27.430053710937727,-80.97981040056698,25.65099487304701,-91.70022447750011,143.00221422359402,-33.02461480222655,84.32660454832057,-120.04020019531265,79.35222937484747,37.03648442183262,58.67560967527351,9,-49.00500488281273,19.140014648437273,51.849990844726335,-24.940002441406477,232.81994628906227,1,0.1843249665111799,2.6544439076695254,1093.4300537109377,1.4548171642014598,1062.0,1.08353091485361,1034.6300048828123,0.1843249665111799
3308,2020-09-30,1082.47998046875,1098.0,1076.6500244140623,1085.0,347900.0,-0.0003601675641548008,-2.0112945713743953,0.2006375617151965,57.608094683605266,41.88195863464264,-50.47158488818559,-27.39993686437856,32.558025819828345,-104.9068681859693,13.88997227292314,21.349975585937727,-72.49674388476456,31.599981689453216,-62.57980829668418,125.7797716755905,-15.489913303615367,78.68987668252191,-116.74958173828122,79.02998303037653,32.86839622044661,47.08989499306866,9,-45.17999267578125,19.530029296875,56.277496337890625,-24.54998779296875,355.320068359375,2,0.1765482861575005,3.367822571239783,1082.8699951171877,2.6544439076695254,1093.4300537109377,1.4548171642014598,1062.0,0.1765482861575005
3309,2020-10-01,1115.3399658203123,1117.8599853515623,1095.9100341796877,1097.989990234375,423900.0,0.030356206067970737,-1.0409173197736787,-6.884857585739107,63.841082943144855,46.09754006346943,-69.44061468563518,-70.20910943012768,2.7850416721839792,-133.82879003886956,13.361680409083476,35.38000488281227,-61.01943011070466,68.49096679687477,-3.9312146688016583,140.9131482625512,32.27987606403667,104.70205752971299,-146.76697535742164,97.4660440201818,47.4970786679566,36.211090732838194,10,-73.03997802734352,-13.329956054687273,28.962524414062727,-45.72497558593727,370.5200195312502,3,0.16644253800400932,-2.0112945713743953,1082.47998046875,3.367822571239783,1082.8699951171877,2.6544439076695254,1093.4300537109377,0.16644253800400932
3310,2020-10-02,1079.3299560546877,1105.0,1063.699951171875,1083.550048828125,405300.0,-0.03228612877611703,-1.328068177517521,-0.24323335514418803,56.453560044868475,49.1112075061333,-23.121607408149885,-36.69395133241255,42.722965818960574,-93.74643872022034,13.590641260485622,51.64001464843727,-46.423345823443924,32.87045898437532,-38.718784484367916,104.45970245311867,-2.9241627499964125,68.66508071874694,-104.78548579625021,28.858927287521475,-22.763563174306093,35.79462173437166,10,-26.984954833984602,13.145019531249773,73.51254272460915,-5.819946289062727,251.39001464843727,4,0.12481826527439699,-1.0409173197736787,1115.3399658203123,-2.0112945713743953,1082.47998046875,3.367822571239783,1082.8699951171877,0.12481826527439699
3311,2020-10-05,1090.5799560546877,1097.6099853515623,1079.0799560546877,1085.780029296875,315100.0,0.01042313329384692,-1.0362587611925291,-1.1373983975009105,59.06465589031973,52.24644615188741,-24.64270510048027,-49.93719833672981,35.39691949777284,-100.92032307987051,12.862537957891279,18.530029296874545,-28.224486644689932,43.760461425781386,-28.6778869468626,116.19880979842526,7.541287239459507,79.97963561210338,-110.30286519252525,49.63070147561701,-5.772135154776784,36.21917418632196,10,-38.2349548339846,1.8550415039060226,67.2650451660154,5.465057373046648,135.45007324218727,0,0.11487468534640155,-1.328068177517521,1079.3299560546877,-1.0409173197736787,1115.3399658203123,-2.0112945713743953,1082.47998046875,0.11487468534640155
3312,2020-10-06,1091.3900146484377,1116.6500244140623,1085.010009765625,1086.7900390625,412500.0,0.0007427778121655848,-6.754873068350057,0.9583428702220207,64.34762949089757,56.189898406895004,-23.114643674000718,-47.77329242272572,35.97535385958213,-97.7475679220712,12.229041902221036,31.640014648437273,-12.64816293976628,41.1275207519534,-32.9765472457766,115.23158874968351,4.0754867530883985,78.1795547508184,-105.6096080066992,51.12637740348378,-10.484037225667258,37.052033998865035,10,-39.0450134277346,1.0449829101560226,68.41748046874977,4.654998779296648,213.09997558593727,1,0.13064070052044197,-1.0362587611925291,1090.5799560546877,-1.328068177517521,1079.3299560546877,-1.0409173197736787,1115.3399658203123,0.13064070052044197
3313,2020-10-07,1145.0,1149.0,1094.8599853515623,1105.699951171875,555600.0,0.049120831812659915,1.2892160151955543,8.543534219674232,74.32922408848128,59.80823398942479,-64.01060043088978,-99.58506134193544,-14.599054880227413,-146.9871181838106,11.772280457862946,57.60998535156227,2.8219082497284944,90.3545043945312,4.975964480409402,175.733044308653,47.66523443747019,133.0437743515921,-153.93641020986854,95.31067091408144,27.176074841301954,42.68926995706093,10,-61.295013427734375,-52.56500244140625,14.677520751953125,-48.954986572265625,151.0,2,0.14907418463427957,-6.754873068350057,1091.3900146484377,-1.0362587611925291,1090.5799560546877,-1.328068177517521,1079.3299560546877,0.14907418463427957
3314,2020-10-08,1160.3699951171875,1173.4300537109375,1150.719970703125,1158.5400390625,448200.0,0.01342357652156112,-1.5998812144079935,0.046563709441956105,74.1353112411218,62.83693457433614,-66.68086754318983,-111.25704352731327,-28.218750462662683,-158.1644521466626,11.84264716525449,28.4300537109375,15.46999668813828,99.75549926757822,2.5268276119159054,196.98417092324053,51.14116343974706,148.36983509540937,-159.83022071446396,88.0980165956732,15.281443412992232,48.61433582783118,10,-41.80499267578125,-67.93499755859375,10.197540283203125,-64.1199951171875,141.2900390625,3,0.2390875797188461,1.2892160151955543,1145.0,-6.754873068350057,1091.3900146484377,-1.0362587611925291,1090.5799560546877,0.2390875797188461
3315,2020-10-09,1199.8399658203125,1202.989990234375,1162.800048828125,1165.1300048828125,455200.0,0.03401498734818542,-1.0416596903118585,18.967647255019678,75.96118678014325,64.46259637272057,-94.47732250672016,-145.0206133907309,-66.10746743176969,-193.35170690246332,11.858103666989026,42.6199951171875,34.86566080613352,130.8824707031249,16.513104520987326,245.2518368852625,73.69778761205612,188.0671537941937,-185.46896907293183,97.45781329581871,21.457387689040885,57.18468309106881,10,-66.4949951171875,-118.40997314453125,-25.724945068359375,-94.11996459960938,86.4700927734375,4,0.23838180730686243,-1.5998812144079935,1160.3699951171875,1.2892160151955543,1145.0,-6.754873068350057,1091.3900146484377,0.23838180730686243
3316,2020-10-12,1215.75,1239.0,1201.8900146484375,1236.22998046875,542100.0,0.013260130211457,1.8524179474187918,-0.5900317924767183,73.54283061783414,66.58706397560182,-101.93067385356517,-154.76952277494956,-80.77068291545675,-205.1998954681901,12.260036031446147,39.1600341796875,47.39758065661363,137.843505859375,7.223941064639803,268.4630706541101,72.5337234620074,203.1532882567426,-182.51710390391986,84.90161603061786,11.332150599741496,65.30978239736754,10,-64.4000244140625,-116.31500244140625,-53.252471923828125,-110.02999877929688,85.06005859375,0,0.09456711552796637,-1.0416596903118585,1199.8399658203125,-1.5998812144079935,1160.3699951171875,1.2892160151955543,1145.0,0.09456711552796637
3317,2020-10-13,1269.1700439453125,1280.43994140625,1202.22998046875,1227.8399658203125,583400.0,0.043939990907104765,1.4490407513445536,-2.0180721455308395,86.274206528241,69.77218751389468,-140.9693760947505,-199.58486561656719,-133.84487609904932,-253.98906935833486,12.686965202626524,78.2099609375,58.43293165928503,179.30454711914058,25.430104050040427,333.1789901882406,102.36732558459062,256.24176865369054,-211.245095380762,93.92720113716568,17.159860018049216,76.93722153455002,10,-97.10009765625,-149.01507568359375,-140.63253784179688,-163.45004272460938,48.919921875,1,-0.033990728708293116,1.8524179474187918,1215.75,-1.0416596903118585,1199.8399658203125,-1.5998812144079935,1160.3699951171875,-0.033990728708293116
3318,2020-10-14,1238.699951171875,1283.9599609375,1217.1700439453125,1270.0,605400.0,-0.02400788839824719,1.2556551852080886,-0.7573188885213364,78.42751747491891,71.39290246186957,-96.11678910328897,-158.68732191763024,-103.4181005761452,-219.4430008915158,12.922386503555384,66.7899169921875,61.55711974922224,137.04945678710942,-24.7143359244767,298.81324949869565,56.16756043131636,217.93135314290248,-149.62290360948646,66.0312120362583,-11.833711159374332,80.8818963557931,10,-64.8699951171875,-116.78497314453125,-110.16244506835938,-132.97994995117188,131.60009765625,2,0.05311216731724189,1.4490407513445536,1269.1700439453125,1.8524179474187918,1215.75,-1.0416596903118585,1199.8399658203125,0.05311216731724189
3319,2020-10-15,1257.8900146484375,1261.9200439453125,1206.0,1212.1300048828125,468100.0,0.015492099970140227,1.0780368977577377,-1.461978861978862,77.92442054509954,73.77855362856191,-103.88418094969666,-164.43352453341117,-124.09027858626973,-234.29011360570814,12.472239976051744,55.9200439453125,69.53438987818049,142.35252075195308,-23.13698623576238,307.84202773966854,59.60776725809524,225.09727424581092,-137.63170094603106,78.48302641097304,2.050209349179923,82.74475349385774,10,-76.37005615234375,-135.97503662109375,-134.12002563476562,-152.17001342773438,159.0999755859375,3,0.030296754809850057,1.2556551852080886,1238.699951171875,1.4490407513445536,1269.1700439453125,1.8524179474187918,1215.75,0.030296754809850057
3320,2020-10-16,1271.3800048828125,1280.52001953125,1258.050048828125,1269.8900146484375,363800.0,0.010724300278466936,1.2731359134579763,0.03256096845272711,76.73444146858365,75.7418631372579,-97.52251525953079,-164.8490715258904,-138.75920060808562,-243.10161773049276,12.306572745756363,22.6300048828125,77.91075072716399,142.17651062011714,-27.5526390327434,311.9056602729777,57.31193579368687,227.0410854465474,-124.92942762279108,84.67166530074354,9.310623559834184,84.8645748264303,10,-86.89501953125,-149.46502685546875,-147.6300048828125,-165.66000366210938,180.3900146484375,4,0.023816663138151117,1.0780368977577377,1257.8900146484375,1.2556551852080886,1238.699951171875,1.4490407513445536,1269.1700439453125,0.023816663138151117
3321,2020-10-19,1284.050048828125,1298.81005859375,1266.780029296875,1273.0,645100.0,0.009965583772477471,-1.7271215506937587,7.416188759626413,80.0340201635257,77.48479543421658,-89.24814860770994,-164.5274125896126,-151.64739308825528,-251.07307431348477,12.366084231444605,32.030029296875,82.5478172109581,141.24355163574228,-32.49281325690663,314.9799165283911,54.375369189417825,228.11173408206673,-115.59797017970709,84.71733503205323,9.453797680405955,86.8681824463244,10,-87.21502685546875,-154.71002197265625,-160.300048828125,-178.33004760742188,155.22998046875,0,0.0017600636109842416,1.2731359134579763,1271.3800048828125,1.0780368977577377,1257.8900146484375,1.2556551852080886,1238.699951171875,0.0017600636109842416
3322,2020-10-20,1333.6600341796875,1378.5,1295.010009765625,1297.989990234375,741600.0,0.03863555427363474,-3.0110487841352596,3.2280440114005433,82.69379451437099,78.41419214820432,-112.73318759719768,-203.07229271202596,-198.65786161037977,-296.0396466422992,13.800129086275504,94.449951171875,94.71546612189627,177.21903381347647,-11.619746372900408,366.05781399985347,82.79964372028803,271.6384239066649,-141.7435191411098,74.00581691576087,-0.7490160883547787,94.4193900931885,10,-69.050048828125,-164.47503662109375,-209.9100341796875,-227.94003295898438,146.699951171875,1,-0.02463144635367509,-1.7271215506937587,1284.050048828125,1.2731359134579763,1271.3800048828125,1.0780368977577377,1257.8900146484375,-0.02463144635367509
3323,2020-10-21,1299.1300048828125,1374.9300537109375,1286.77001953125,1333.4300537109375,708200.0,-0.02589117797033924,-1.9874620469418316,-0.9615925587507571,73.81870543112964,78.37901372487187,-60.391395867633946,-154.5582251355927,-161.09257797876398,-256.89866379935756,15.451348277797706,88.1600341796875,105.58105796758991,128.7805053710938,-59.016435817871525,316.57744656005923,34.882034776611135,222.67897596557646,-69.8967928519503,53.98840862771739,-17.154442397800707,93.8984705944827,10,-28.47998046875,-129.94500732421875,-175.3800048828125,-193.41000366210938,214.300048828125,2,0.014594352271319,-3.0110487841352596,1333.6600341796875,-1.7271215506937587,1284.050048828125,1.2731359134579763,1271.3800048828125,0.014594352271319
3324,2020-10-22,1294.3199462890625,1316.0,1269.4000244140625,1293.6700439453125,377400.0,-0.0037025229004574722,1.117698943222478,-0.018947563223790508,80.31355250729095,78.86260991677716,-38.64643479114352,-136.28259192767996,-153.6155051619753,-247.7093352069528,16.618819085345653,46.5999755859375,116.00939290622318,110.9859497070313,-73.17558121402817,295.14748062809065,18.905184246501676,203.06671516756091,-35.23337666437283,30.112006777970784,-44.46358790270741,92.08076546052969,10,-4.12493896484375,-125.13494873046875,-188.93743896484375,-188.59994506835938,259.010009765625,3,0.05870272088203898,-1.9874620469418316,1299.1300048828125,-3.0110487841352596,1333.6600341796875,-1.7271215506937587,1284.050048828125,0.05870272088203898
3325,2020-10-23,1312.1600341796875,1312.6700439453125,1282.739990234375,1300.010009765625,262100.0,0.013783367815488168,3.5451714261880265,18.695154019534186,80.67273097182314,79.65482106722038,-43.44734843491324,-141.68463426002813,-169.9902124927828,-260.9221599646762,18.245906850906476,29.9300537109375,119.34459281637032,116.31803588867183,-67.12487769806035,299.760949475404,24.596579095305742,208.03949268203792,66.3399658203125,40.619420679406915,-35.57849598842867,91.72145679336607,10,-21.7950439453125,-139.5400390625,-245.61502075195312,-206.44003295898438,209.5,4,0.07989113623646005,1.117698943222478,1294.3199462890625,-1.9874620469418316,1299.1300048828125,-3.0110487841352596,1333.6600341796875,0.07989113623646005
3326,2020-10-26,1281.43994140625,1327.3900146484375,1255.3900146484375,1303.0799560546875,346400.0,-0.02341184914433292,1.0495264702356442,-1.781067585624868,74.29619501013894,78.32393089854237,-2.7146920368961673,-101.35356879109668,-138.11182775388193,-225.4904270199204,19.839679201984584,72.0,121.83396360010738,76.19744873046875,-104.39520290587893,256.79010036681643,-14.098877087704977,166.49377454864248,95.14485839843746,21.159881291044176,-55.80484552717121,90.29632581817381,10,10.81005859375,-108.8199462890625,-217.762451171875,-175.71994018554688,241.4200439453125,0,0.13292084367066015,3.5451714261880265,1312.1600341796875,1.117698943222478,1294.3199462890625,-1.9874620469418316,1299.1300048828125,0.13292084367066015
3327,2020-10-27,1282.469970703125,1293.81005859375,1267.0999755859375,1285.949951171875,328200.0,0.0008038061430679644,1.7822720105793195,0.16081229727824004,70.30392587448192,77.42130960960493,-1.854775630660697,-91.34674979850274,-139.0254300175866,-222.18514809932913,21.55837946052302,26.7100830078125,120.44206771036988,67.24747924804683,-106.81370198612308,241.30866048221674,-19.783111369038124,154.27806986513178,89.26703769531241,22.653460938329697,-49.8429481497849,87.03059061708498,10,9.780029296875,-99.80496215820312,-218.79248046875,-176.74996948242188,277.8699951171875,1,0.12227191448995689,1.0495264702356442,1281.43994140625,3.5451714261880265,1312.1600341796875,1.117698943222478,1294.3199462890625,0.12227191448995689
3328,2020-10-28,1273.5899658203125,1285.989990234375,1237.4599609375,1248.0,325100.0,-0.006924142541867018,-1.0797078894436873,-7.3534797249894766,67.04911921578662,76.21294279523683,13.963229512830594,-71.0583613814008,-130.7348904696446,-208.8486038818287,23.06062803481106,48.530029296875,120.1115595361457,48.81197509765616,-115.26258232945133,212.88653252476365,-33.2253036158977,130.84925381121002,93.49316282812492,40.17567363958806,-29.093623968158234,82.03727871355377,10,34.3900146484375,-90.92495727539062,-209.9124755859375,-167.86996459960938,283.7900390625,2,0.16235211102505076,1.7822720105793195,1282.469970703125,1.0495264702356442,1281.43994140625,3.5451714261880265,1312.1600341796875,0.16235211102505076
3329,2020-10-29,1300.97998046875,1314.77001953125,1267.9300537109375,1288.8800048828125,394500.0,0.021506148276533965,1.360882178312245,0.47284063100752266,65.80507470669947,74.99856871058304,-7.455732367583096,-88.35774913056366,-158.53107402099454,-231.69843536185,24.41552583091427,46.8399658203125,110.73372018303485,66.91998901367197,-92.01007708332781,225.85005511067175,-12.545044034827924,146.38502206217186,58.32575811703123,70.63269386608243,4.725439781077256,79.46503304849988,10,7.0,-118.31497192382812,-241.82748413085938,-195.25997924804688,274.6199951171875,3,0.16330003261513726,-1.0797078894436873,1273.5899658203125,1.7822720105793195,1282.469970703125,1.0495264702356442,1281.43994140625,0.16330003261513726
3330,2020-10-30,1214.050048828125,1292.780029296875,1195.010009765625,1279.4100341796875,620100.0,-0.06681880808750318,1.1231280227652578,-5.401662580833913,49.78260408028694,71.63730025688986,78.77026497571865,9.678805375715456,-73.21441399351033,-141.01265308949087,25.962650438650986,105.969970703125,104.09450441854096,-26.74594726562509,-168.56174836703713,115.06985383578694,-97.65384781633111,44.161953285080926,137.94494309875927,14.382866263945921,-47.092560833850925,70.90790055070607,10,72.7049560546875,-15.595062255859375,-154.89755249023438,-108.33004760742188,401.8299560546875,4,0.27946121953873004,1.360882178312245,1300.97998046875,-1.0797078894436873,1273.5899658203125,1.7822720105793195,1282.469970703125,0.27946121953873004
3331,2020-11-02,1215.8599853515625,1252.0,1192.1400146484375,1229.449951171875,406600.0,0.0014908252960283974,1.0398678006360378,0.20792486025224632,42.14574036678965,67.13196090715857,74.058377891889,18.694229652996,-76.13340054978039,-138.5106476970027,27.574143004274497,59.8599853515625,96.3686668777209,-31.20001220703125,-155.00194953508617,92.60192512102367,-93.10098087105871,30.70095645699621,123.57620800242103,19.342713657878626,-36.45689381578777,61.90096866402746,11,67.675048828125,5.239990234375,-156.70748901367188,-110.13998413085938,320.6800537109375,0,0.25150926300095633,1.1231280227652578,1214.050048828125,1.360882178312245,1300.97998046875,-1.0797078894436873,1273.5899658203125,0.25150926300095633
3332,2020-11-03,1233.969970703125,1242.77001953125,1196.6300048828125,1220.0,334800.0,0.01489479509955749,1.9230227900178638,-1.0279621661920972,49.27678407446728,64.40508075641831,45.058635606295184,12.452087768116371,-95.48111449094131,-152.82112561995518,28.888917706734883,46.1400146484375,88.87648428196508,-20.219024658203125,-120.45518951506142,80.01714019865517,-70.33710708663239,29.899057770226136,90.73660478030388,34.110702429361375,-19.5521928557638,50.11808242842919,11,25.7950439453125,-12.8699951171875,-166.032470703125,-128.24996948242188,355.550048828125,1,0.23411429897587044,1.0398678006360378,1215.8599853515625,1.1231280227652578,1214.050048828125,1.360882178312245,1300.97998046875,0.23411429897587044
3333,2020-11-04,1315.68994140625,1321.1600341796875,1275.0,1282.0,610100.0,0.06622525073001606,1.0685593938896638,2.411597140909806,57.41899456396562,61.86124098493772,-38.06859619149327,-58.8413857486712,-177.89869460872524,-230.66803230885034,30.08602381653863,87.1900634765625,80.68267201866979,52.96644897460942,-36.626781962477025,142.55967991169587,8.169833506066198,97.76306444315264,-123.5499267578125,95.76027596855805,43.36826817656123,44.79661546854319,11,-55.9249267578125,-94.5899658203125,-247.75244140625,-209.96994018554688,290.9400634765625,2,0.18594808451037714,1.9230227900178638,1233.969970703125,1.0398678006360378,1215.8599853515625,1.1231280227652578,1214.050048828125,0.18594808451037714
3334,2020-11-05,1437.800048828125,1460.0,1372.760009765625,1405.0999755859375,902200.0,0.09281070226269272,1.2630354827320327,0.9706182877516414,66.70346384364933,60.309100192918415,-153.86639348144422,-167.69949028376004,-299.0417062315412,-348.5749887694251,31.436317441253337,144.31005859375,68.26278411585099,161.2050537109376,54.133814422280466,268.2762929995947,107.66943406660903,214.74067335526615,-243.07963378906243,91.71210618012321,41.61031415404873,53.53561964432856,11,-111.73004150390625,-175.9500732421875,-368.1450500488281,-326.6900634765625,180.260009765625,3,0.08316869661546522,1.0685593938896638,1315.68994140625,1.9230227900178638,1233.969970703125,1.0398678006360378,1215.8599853515625,0.08316869661546522
3335,2020-11-06,1485.8599853515625,1490.6700439453125,1395.6800537109375,1433.97998046875,567700.0,0.0334260223197298,2.0890992419746373,1.586540938259438,68.91199249206618,59.71085546868811,-195.2259292748622,-203.67539218721117,-345.0877289361363,-391.877633787808,32.47837735180945,94.989990234375,63.63000015183775,194.9639892578125,58.647547896940296,331.2804306186847,126.80576857737651,263.1222099382485,-280.52838691406237,98.38875217843945,50.4900321958288,68.1582206804361,11,-144.4549560546875,-208.67498779296875,-413.7049865722656,-374.75,183.1300048828125,4,0.06039599364615911,1.2630354827320327,1437.800048828125,1.0685593938896638,1315.68994140625,1.9230227900178638,1233.969970703125,0.06039599364615911
3336,2020-11-09,1330.719970703125,1450.4300537109375,1330.0,1445.510009765625,961700.0,-0.10441092443291722,-1.0722717705922138,-2.212606558572803,49.76997695471835,57.429305588714385,-36.16337712624522,-41.61406146225636,-188.96966522852972,-232.6791218977919,32.64474969420379,155.8599853515625,53.64514073769533,34.07547607421884,-98.5446314722135,166.69558362065118,-32.23457769899733,100.38552984743501,-108.26806553515621,45.60262141436148,0.964705488158458,66.31005377321617,11,10.68505859375,-45.844970703125,-258.3099822998047,-219.6099853515625,338.820068359375,0,0.21429003881937292,2.0890992419746373,1485.8599853515625,1.2630354827320327,1437.800048828125,1.0685593938896638,1315.68994140625,0.21429003881937292
3337,2020-11-10,1226.030029296875,1325.9300537109375,1219.1400146484375,1325.8800048828125,1031200.0,-0.07867165422559486,1.1368676499863823,0.8698487813177932,44.846598893821884,54.962358886273854,66.6919962947918,62.90331203217602,-84.1656409205682,-124.92840251201937,31.73214577166304,111.5799560546875,38.80219043513944,-68.45746459960947,-204.32268080364156,67.40775160442263,-136.3900727016255,-0.5248564975934187,264.6400146484375,2.537477960091244,-39.22739705239555,67.932608102016,11,115.375,61.80999755859375,-153.64002990722656,-114.9200439453125,453.9599609375,1,0.2532646039214077,-1.0722717705922138,1330.719970703125,2.0890992419746373,1485.8599853515625,1.2630354827320327,1437.800048828125,0.2532646039214077
3338,2020-11-11,1304.489990234375,1339.0999755859375,1267.52001953125,1274.3900146484375,699700.0,0.06399513801672252,-2.2655114900441893,-0.3014520074672574,50.649519329345345,53.27840828879006,-7.737531725881354,-10.935791698588673,-162.90857288078791,-200.34451285714704,30.77724643473091,113.0699462890625,29.530011828663646,6.7129943847655795,-126.62735302507986,140.05334179461101,-59.95717932015714,73.3831680896883,180.74945312499995,31.432978446969802,-11.318216227053174,66.67017370492268,11,36.9150390625,-11.7249755859375,-232.09999084472656,-193.3800048828125,419.1900634765625,2,0.21849920768319908,1.1368676499863823,1226.030029296875,-1.0722717705922138,1330.719970703125,2.0890992419746373,1485.8599853515625,0.21849920768319908
3339,2020-11-12,1296.0,1355.0,1293.56005859375,1315.0,631800.0,-0.006508283158883854,-4.145748987854251,-0.6312297478698511,48.95544923896599,53.186502195309956,-0.03155892914992364,0.5857235169305568,-154.37727642218192,-188.71657093346016,30.119489645346576,61.43994140625,23.00866200496398,-3.6824951171875,-135.70553702218285,128.34054678780785,-69.69401606968518,62.329025835310176,183.91745478515622,28.306256052264594,-14.106749007920726,66.01152095249765,11,45.405029296875,24.69500732421875,-207.9300079345703,-181.06500244140625,401.8900146484375,3,0.2396836457429108,-2.2655114900441893,1304.489990234375,1.1368676499863823,1226.030029296875,-1.0722717705922138,1330.719970703125,0.2396836457429108
3340,2020-11-13,1301.6600341796875,1335.4599609375,1285.4599609375,1321.72998046875,446100.0,0.0043673103238328626,1.1039384639091854,1.056312962582237,51.35074394765301,54.20928037096144,8.987980213430319,-2.834837119126405,-156.4206084105565,-190.7951431959773,29.14507341182627,50.0,18.70274511556181,0.46353759765634095,-130.88568175718092,131.8127569524936,-65.21107207976229,66.13814727507497,173.04187180273425,35.67815538694737,-9.033963111532941,65.67460967741862,11,41.989990234375,25.07501220703125,-196.1600341796875,-186.72503662109375,430.72998046875,4,0.24307424066642658,-4.145748987854251,1296.0,-2.2655114900441893,1304.489990234375,1.1368676499863823,1226.030029296875,0.24307424066642658
3341,2020-11-16,1286.31005859375,1311.9000244140625,1275.8900146484375,1286.550048828125,445800.0,-0.011792614955418168,-2.4164968034837395,0.011957691910007116,50.251710073011765,54.31760548191083,39.54031880913885,13.379086734214752,-137.43716061621126,-172.1987445883699,27.840897419830867,36.010009765625,12.576252527405359,-14.999438476562545,-146.29042325748742,116.29154630436233,-80.64493086702487,50.64605391389978,183.28060956199215,49.44063829500479,1.8581809442288204,65.64549239046242,11,68.594970703125,55.094970703125,-178.92257690429688,-171.37506103515625,383.699951171875,0,0.2975020906382302,1.1039384639091854,1301.6600341796875,-4.145748987854251,1296.0,-2.2655114900441893,1304.489990234375,0.2975020906382302
3342,2020-11-17,1300.81005859375,1312.530029296875,1283.0,1298.0400390625,400000.0,0.011272554313889183,1.2533440143075376,-11.542217700915565,51.77117330789473,53.690069786791845,39.69278744246844,-3.90852841199694,-146.09860610327723,-183.36266930179545,25.628975678521005,29.530029296875,19.98582912601978,1.143060302734284,-129.26279918401224,131.5489197894808,-64.05986944063898,66.34599004610754,163.77159649184614,38.0544655864344,-10.032605862264923,65.2029297433732,11,54.094970703125,40.594970703125,-175.41757202148438,-185.87506103515625,389.669921875,1,0.28346181522256075,-2.4164968034837395,1286.31005859375,1.1039384639091854,1301.6600341796875,-4.145748987854251,1296.0,0.28346181522256075
3343,2020-11-18,1318.0899658203125,1327.4100341796875,1290.8900146484375,1305.31005859375,498300.0,0.013283958801212803,1.3246319829987607,4.613652388506963,51.128166072742545,51.959481145579986,25.467282692981826,-20.759524519847446,-158.34098642613708,-197.29445983400637,23.57829267859567,36.52001953125,31.916546579786882,17.474969482421784,-113.18985867685501,148.13979764169858,-47.85744459721673,82.8073835620603,141.5828564565404,53.34339399045472,7.773251095314073,65.33241407963844,11,36.8150634765625,23.3150634765625,-171.97750854492188,-197.93499755859375,345.6300048828125,2,0.27456397802773225,1.2533440143075376,1300.81005859375,-2.4164968034837395,1286.31005859375,1.1039384639091854,1301.6600341796875,0.27456397802773225
3344,2020-11-19,1370.300048828125,1383.9599609375,1312.31005859375,1324.9599609375,484900.0,0.039610409275302905,-1.0285960164650014,3.547763460785344,60.79686243177733,51.05780002777011,-41.71095337367069,-70.60549017452558,-204.27590468912467,-245.8977140735151,22.101268905438364,71.64990234375,41.917836064767016,65.88604736328125,-68.37676823308266,200.14886295964516,-1.2453604349007037,133.0174551614632,84.56211729615961,87.3601194611147,36.28165807967848,67.131407798182,11,-35.5150146484375,-28.89501953125,-222.42758178710938,-248.38507080078125,303.18994140625,3,0.2578851290161024,1.3246319829987607,1318.0899658203125,1.2533440143075376,1300.81005859375,-2.4164968034837395,1286.31005859375,0.2578851290161024
3345,2020-11-20,1416.989990234375,1423.969970703125,1365.5799560546875,1372.9300537109375,615200.0,0.03407278679306702,1.012758284784946,0.9717655737616645,63.0863953374777,52.537402070298924,-110.85505991825494,-114.93176723483316,-243.76053378598567,-288.5349131704461,20.692347471987553,58.3900146484375,43.8544391422588,107.33449096679692,-36.07495494293471,250.74393687652855,35.62976801193122,179.03921392166262,33.15773286039257,95.28634350338933,38.53317047643493,71.70472295486577,11,-95.43499755859375,-75.5849609375,-265.27252197265625,-295.07501220703125,295.949951171875,4,0.19823712683220918,-1.0285960164650014,1370.300048828125,1.3246319829987607,1318.0899658203125,1.2533440143075376,1300.81005859375,0.19823712683220918
3346,2020-11-23,1451.77001953125,1458.0999755859375,1413.989990234375,1431.469970703125,638800.0,0.024545007047736656,1.6765799531865722,0.4607371328673266,63.870142817030086,54.65112917287762,-141.54316115554684,-143.66246243307728,-270.90472884343285,-319.1989206748058,20.03592845969656,44.1099853515625,30.505296370030464,133.59801635742178,-22.431387737340174,289.62742045218374,55.583314310040805,211.61271840480276,-232.6300048828125,96.3849474944211,35.248820347481114,78.01470204738098,11,-88.96002197265625,-110.364990234375,-298.5700378417969,-329.85504150390625,223.449951171875,0,0.1932950752129421,1.012758284784946,1416.989990234375,-1.0285960164650014,1370.300048828125,1.3246319829987607,1318.0899658203125,0.1932950752129421
3347,2020-11-24,1439.280029296875,1460.6500244140625,1401.3499755859375,1458.2900390625,582400.0,-0.008603284312488912,3.997901191382539,-0.9364514305644085,58.63167877690617,55.53803577816215,-106.8599884528337,-125.24361393559093,-250.548030737134,-302.7436641084705,19.266495853511085,59.300048828125,9.76231332546331,113.26752319335947,-50.762403550039835,277.29744993675877,31.252559821659815,195.28248656505912,-215.3608154296876,87.41164356276165,29.388902104541167,82.01496337169962,11,-71.010009765625,-97.875,-276.1925048828125,-309.94000244140625,200.719970703125,1,0.16030930449404446,1.6765799531865722,1451.77001953125,1.012758284784946,1416.989990234375,-1.0285960164650014,1370.300048828125,0.16030930449404446
3348,2020-11-25,1480.3599853515625,1484.22998046875,1445.0,1447.9100341796875,489400.0,0.02854201768835507,-1.0501677788126618,-1.7069928722789443,53.351810780177026,56.02652039385225,-134.5149427742706,-158.1468962806391,-282.2516305908764,-339.7598081368901,19.28546841505985,44.949951171875,13.71045532621224,144.00897827148447,-31.753995909803507,319.77195245277244,56.12749118084048,231.89046536212845,-246.97153906250014,97.74895481862696,42.17060526482315,87.88148709064404,11,-100.29998779296875,-138.9549560546875,-263.4624938964844,-311.17498779296875,169.6400146484375,2,0.14193844551079726,3.997901191382539,1439.280029296875,1.6765799531865722,1451.77001953125,1.012758284784946,1416.989990234375,0.14193844551079726
3349,2020-11-27,1513.4300537109375,1519.1800537109375,1463.27001953125,1480.0,286800.0,0.02233920714326887,1.4887588401024814,1.0302035135236804,52.223787537873136,56.123525237210046,-149.18774861487304,-183.91403144489868,-304.63110980246915,-368.6564122434768,19.003188427967835,55.9100341796875,31.841132874017603,166.45654296875,-25.26095053234235,358.17403646984235,70.59779621820371,262.3152897192963,-264.9911153710939,96.25651279671173,44.18932081130019,95.85874675054617,11,-115.89501953125,-157.77001953125,-293.5125427246094,-344.24505615234375,58.5499267578125,4,0.0993041710937852,-1.0501677788126618,1480.3599853515625,3.997901191382539,1439.280029296875,1.6765799531865722,1451.77001953125,0.0993041710937852
3350,2020-11-30,1553.3299560546875,1558.260009765625,1475.8499755859375,1529.510009765625,722600.0,0.026363889263276707,3.893699688663209,0.7125309009380739,72.05588846496121,58.54621172520443,-167.2188563252205,-207.74380697774131,-333.7337461587779,-404.1475842246923,20.39978939703204,82.4100341796875,41.473424642049395,189.39244995117178,-12.570485817552708,391.3553857198963,88.41098206680954,290.37391783553403,-283.2317284851563,96.85803795996132,42.15663699351705,100.98146788436227,11,-132.699951171875,-178.12994384765625,-323.63995361328125,-384.14495849609375,44.6400146484375,0,0.07735641336943155,1.4887588401024814,1513.4300537109375,-1.0501677788126618,1480.3599853515625,3.997901191382539,1439.280029296875,0.07735641336943155
3351,2020-12-01,1521.6600341796875,1577.0,1516.550048828125,1556.0400390625,558100.0,-0.020388406050855234,-1.7107616261088288,-1.4433283965295465,84.24578559811036,62.15450197967284,-110.24742054779404,-160.20315604009647,-291.8610233254235,-368.501808033403,21.982926824922234,60.449951171875,53.91722704010613,142.43252563476562,-58.62868027713853,343.4937315466698,41.90192267881366,242.9631285907176,-222.74562839054693,68.49418836978994,6.8972086422436405,100.53060295595203,12,-87.71502685546875,-137.09002685546875,-290.16754150390625,-352.47503662109375,197.3399658203125,1,0.125704758572883,3.893699688663209,1553.3299560546875,1.4887588401024814,1513.4300537109375,-1.0501677788126618,1480.3599853515625,0.125704758572883
3352,2020-12-02,1522.8599853515625,1525.3900146484375,1483.3399658203125,1517.5400390625,468500.0,0.0007885803299827465,7.102125057330683,-0.15473954431350548,80.8110376965598,65.45259882676363,-85.64350786244654,-146.14333699178178,-284.21288309353395,-364.81857317689173,23.43055714849525,42.050048828125,65.11156600926256,129.1879760742188,-69.42792117929025,327.80387332772784,29.880027447464272,228.49592470097332,-190.57530825711888,58.98483738754735,-6.162164573646969,99.30794862675448,12,-78.2049560546875,-138.28997802734375,-290.42498779296875,-353.67498779296875,238.6900634765625,2,0.100048584122715,-1.7107616261088288,1521.6600341796875,3.893699688663209,1553.3299560546875,1.4887588401024814,1513.4300537109375,0.100048584122715
3353,2020-12-03,1560.3399658203125,1569.9599609375,1533.300048828125,1537.300048828125,402700.0,0.024611573505950002,-1.362114055820575,4.3308551891879485,84.47675086921343,68.08369754203432,-95.15292830119438,-173.23693629005857,-310.93698546313954,-396.9987156669217,23.906429565582044,47.0999755859375,81.00811190684476,154.43545532226562,-53.857671964154406,362.72858260868566,50.28889167905572,258.5820189654755,-198.689449977202,85.3512379840202,14.902017481279742,104.14656364320999,12,-89.04998779296875,-175.76995849609375,-322.88246154785156,-391.15496826171875,249.75,3,0.05105299865712798,7.102125057330683,1522.8599853515625,-1.7107616261088288,1521.6600341796875,3.893699688663209,1553.3299560546875,0.05105299865712798
3354,2020-12-04,1557.3800048828125,1566.8299560546875,1529.0,1566.8299560546875,290900.0,-0.0018969974507727638,7.006381274704834,-0.4101556084199149,83.5890550301376,70.36177084121876,-70.25275324614677,-169.55202872061386,-297.4744703554136,-388.6863566285192,22.92745972836343,37.8299560546875,96.16500227183087,145.49649658203134,-73.25409891518439,364.24709207924707,36.12119883342348,254.8717943306392,-169.88755094087537,80.60307426435006,5.51779212808907,109.37529774860789,12,-68.20501708984375,-172.80999755859375,-312.05751037597656,-388.19500732421875,240.8099365234375,4,0.05947167346877347,-1.362114055820575,1560.3399658203125,7.102125057330683,1522.8599853515625,-1.7107616261088288,1521.6600341796875,0.05947167346877347
3355,2020-12-07,1575.5999755859375,1589.1099853515625,1551.4300537109375,1557.199951171875,358800.0,0.011699116879631433,-1.5170446900724517,-1.9471025912625624,87.71415158146011,73.01110514837765,-71.08298093661233,-190.46966937445086,-305.64598106432686,-401.1539753290426,21.71751001693204,37.679931640625,112.99566373305288,159.2294677734376,-69.36995599774741,387.8288915446226,44.929755887845204,273.52917965903,-165.3666161170329,87.22699511118702,8.530277490046927,114.29971188559246,12,-80.3699951171875,-184.9749755859375,-330.27748107910156,-406.41497802734375,276.9300537109375,0,-0.0022975343826349137,7.006381274704834,1557.3800048828125,-1.362114055820575,1560.3399658203125,7.102125057330683,1522.8599853515625,-0.0022975343826349137
3356,2020-12-08,1615.8800048828125,1628.9100341796875,1575.0,1580.0,401400.0,0.02556488316896277,-1.350044831834061,1.949997678013441,88.48796548829206,76.32847033853162,-95.69976416467853,-219.54714862423225,-336.21555502159913,-435.5183607191518,21.758005630796305,53.9100341796875,119.9562119970883,185.25149536132812,-56.07216642918547,426.5751571518417,64.58966446607133,305.9133262565849,-180.6039177903358,91.04896394998784,6.9133844592062985,120.66183089525684,12,-78.92498779296875,-205.35498046875,-373.27500915527344,-446.69500732421875,235.9000244140625,1,-0.011083764961239417,-1.5170446900724517,1575.5999755859375,7.006381274704834,1557.3800048828125,-1.362114055820575,1560.3399658203125,-0.011083764961239417
3357,2020-12-09,1536.5400390625,1619.8800048828125,1517.0899658203125,1619.8800048828125,858000.0,-0.04910015940575141,1.466764608090274,-2.322741206209663,73.17183832751385,78.53069562156907,-1.2433492038064742,-122.00717533513102,-247.5464283070005,-351.6235196075586,23.040279107721528,102.7900390625,119.77596423417754,90.38602905273433,-134.93814066780078,315.71019877326944,-22.276055807533112,203.04811391300177,-70.28252043606949,17.39408097988057,-67.7185818157338,112.6620848602675,12,9.54998779296875,-123.77001953125,-284.2225341796875,-367.35504150390625,376.669921875,2,0.1187472869557149,-1.350044831834061,1615.8800048828125,-1.5170446900724517,1575.5999755859375,7.006381274704834,1557.3800048828125,0.1187472869557149
3358,2020-12-10,1589.52001953125,1598.0,1512.5999755859375,1531.550048828125,447200.0,0.03448005201418325,1.2794635613349712,-0.6955842869927833,73.21558583658586,80.86311765475936,-41.47179530790277,-160.78192100105548,-290.37669552998,-399.5999403949081,24.222729979927863,85.4000244140625,117.85975092320336,129.11450805664072,-94.5323819723667,352.7613980856481,17.29106304213701,240.93795307114442,-97.23809841629827,66.13361292678933,-17.922500393256612,111.8234450145037,12,-37.1400146484375,-165.4949951171875,-349.0875244140625,-420.33502197265625,394.8199462890625,3,0.10822765815029278,1.466764608090274,1536.5400390625,-1.350044831834061,1615.8800048828125,-1.5170446900724517,1575.5999755859375,0.10822765815029278
3359,2020-12-11,1606.6300048828125,1606.6300048828125,1572.030029296875,1597.0,479200.0,0.010764246528085941,6.185868752297532,0.16612057529112004,71.42536000368506,80.79305893683978,-49.13850357609067,-161.71846678057727,-297.98822062607405,-411.5638989557708,25.32826539046919,34.5999755859375,123.9381113766251,130.6929931640625,-87.9694742027159,349.3554605308409,21.3617594806733,240.0242268474517,-94.030029296875,80.8442798789268,-1.717288721282202,109.33123368338916,12,-50.5050048828125,-182.60498046875,-366.197509765625,-437.44500732421875,333.5599365234375,4,0.12663772014661223,1.2794635613349712,1589.52001953125,1.466764608090274,1536.5400390625,-1.350044831834061,1615.8800048828125,0.12663772014661223
3360,2020-12-14,1618.06005859375,1640.0,1610.0,1612.0,479700.0,0.007114303651867271,-4.964179973790225,0.6292892545221768,69.83375294030633,79.19172197486155,-56.346413603597966,-156.23974447927412,-298.43027033095086,-417.13699521601234,26.725604698932276,33.3699951171875,133.2701084570258,126.30304565429697,-84.92599007722515,337.5320813858191,20.68852778853602,231.9175635200579,-105.4600830078125,82.77869921363354,1.8844942398652478,105.61451786576104,12,-56.39007568359375,-188.49005126953125,-324.1000671386719,-408.12506103515625,346.989990234375,0,0.11132459630024494,6.185868752297532,1606.6300048828125,1.2794635613349712,1589.52001953125,1.466764608090274,1536.5400390625,0.11132459630024494
3361,2020-12-15,1668.989990234375,1676.9200439453125,1634.1099853515625,1634.1099853515625,528400.0,0.03147592165700441,-1.4547048509643483,5.755720731609056,75.09670408576429,78.5567960181065,-94.07254115673686,-186.59722139918517,-337.9165154828902,-461.9611736131319,28.45803674987055,58.8599853515625,143.27704882674357,158.09898071289058,-43.89892546864871,360.0968868944299,57.10002762212093,259.0979338036602,-133.4580102539062,95.17401995379278,14.480287086779057,100.99895309076967,12,-74.22998046875,-220.9599609375,-359.6949768066406,-443.719970703125,211.010009765625,1,0.10997072489136106,-4.964179973790225,1618.06005859375,6.185868752297532,1606.6300048828125,1.2794635613349712,1589.52001953125,0.10997072489136106
3362,2020-12-16,1669.5400390625,1675.22998046875,1640.0,1670.0,514400.0,0.00032956987839560803,5.452423537828653,-0.01318695163734483,72.67694747947422,77.24570675257992,-80.04558513098618,-166.6508345322227,-326.8066567866397,-457.64080736158917,30.27628806272779,35.22998046875,138.82101204207106,140.21253051757822,-47.8817351495004,328.30679618465683,46.16539768403891,234.25966335111752,-105.73044628906246,95.50876228540015,16.27128794340409,94.04713283353932,12,-74.780029296875,-221.510009765625,-356.4000244140625,-444.27001953125,138.199951171875,2,0.10915580697106764,-1.4547048509643483,1668.989990234375,-4.964179973790225,1618.06005859375,6.185868752297532,1606.6300048828125,0.10915580697106764
3363,2020-12-17,1679.989990234375,1694.0,1661.469970703125,1671.77001953125,375700.0,0.006259179730569997,-1.2574567756910384,-17.871019108280255,71.1102777109923,75.85917593934155,-80.16893042164656,-156.62841407013616,-326.96314353175967,-462.61706840029865,32.065454567388514,32.530029296875,132.75857370835365,132.5674804687501,-38.854868524929316,303.9898294624295,46.85630597191039,218.2786549655898,-93.55830722656242,88.51355814479503,10.956762558514939,85.71117449683966,12,-76.69000244140625,-199.22998046875,-365.3674621582031,-454.719970703125,38.7099609375,3,0.1388222382626152,5.452423537828653,1669.5400390625,-1.4547048509643483,1668.989990234375,-4.964179973790225,1618.06005859375,0.1388222382626152
3364,2020-12-18,1723.6800537109375,1727.969970703125,1676.3800048828125,1697.6600341796875,531800.0,0.026006145114273682,1.982091574290331,3.165463779738038,71.38519487922912,74.04484741687145,-109.28058570458188,-181.80810796020705,-360.13532797863127,-501.27986027482257,33.38850371004406,51.5899658203125,133.0426028675315,158.58854370117183,-8.763708481528056,325.9407958838717,74.91241760982189,242.26466979252177,-115.73470730468739,96.36355170165871,20.370490860556416,83.6761260913499,12,-103.39508056640625,-221.75006103515625,-406.59503173828125,-498.4100341796875,121.0499267578125,4,0.15122290911715086,-1.2574567756910384,1679.989990234375,5.452423537828653,1669.5400390625,-1.4547048509643483,1668.989990234375,0.15122290911715086
3365,2020-12-21,1697.8900146484375,1726.7099609375,1665.300048828125,1707.6500244140625,457100.0,-0.014962196149439833,1.5651655142874625,-0.3750961736943835,72.4548329476996,72.26338824569451,-71.87821520503508,-141.13057328182754,-325.18266631388383,-470.8902426215068,34.27416150365968,61.409912109375,127.62009113163253,118.75350341796866,-43.33050921235622,280.83751604829354,37.711497102806334,199.79550973313098,-65.93974338281237,67.95231115579249,-8.617967636203232,81.0420063151624,12,-77.60504150390625,-195.96002197265625,-366.8399963378906,-472.6199951171875,81.6199951171875,0,0.14270649139071745,1.982091574290331,1723.6800537109375,-1.2574567756910384,1679.989990234375,5.452423537828653,1669.5400390625,0.14270649139071745
3366,2020-12-22,1732.3900146484375,1735.75,1701.6800537109375,1713.6500244140625,309800.0,0.02031933735539604,1.6763549537800622,-1.9200790454511345,74.60948163339275,72.42312639079216,-98.46822794129048,-161.82620839571246,-350.44314369462563,-500.816709891606,34.90058296037832,37.8599853515625,124.22580421364182,139.22250366210938,-25.007990963286147,303.4529982875049,57.10725634941173,221.33775097480702,-81.23580349531244,96.49087691742821,16.965148021533565,82.11524731269772,12,-108.21502685546875,-226.57000732421875,-397.1974792480469,-507.1199951171875,164.4000244140625,1,0.13430003187065376,1.5651655142874625,1697.8900146484375,1.982091574290331,1723.6800537109375,-1.2574567756910384,1679.989990234375,0.13430003187065376
3367,2020-12-23,1670.010009765625,1735.3900146484375,1667.010009765625,1729.260009765625,419100.0,-0.036008060745762016,-1.0959388469827587,-3.16168788024857,62.169064990842216,71.19573518570952,-16.946596002406295,-85.66635847925363,-281.08012952008994,-434.94590069522974,35.515694961241365,68.3800048828125,116.2470798299355,65.30599975585938,-85.25572697150983,215.86772648322858,-9.974863607825228,140.58686311954398,65.739990234375,11.497086287308834,-64.51200190628776,75.2808633636846,12,-16.1199951171875,-160.635009765625,-321.85498046875,-444.739990234375,239.97998046875,2,0.12574175544243937,1.6763549537800622,1732.3900146484375,1.5651655142874625,1697.8900146484375,1.982091574290331,1723.6800537109375,0.12574175544243937
3368,2020-12-24,1690.47998046875,1694.47998046875,1665.9000244140625,1672.0,132800.0,0.01225739401765491,1.1586085449281776,-0.311898404535865,64.21643776961693,70.39474382636863,-24.12649278608569,-94.42896408254,-293.20296111225593,-451.79151376931577,35.91741004007215,28.5799560546875,104.12523399915995,75.26997070312495,-67.90126972663484,218.44121113288475,3.6843504882451725,146.85559091800474,45.27001953125,35.7415884919411,-38.04698747037632,71.58562021487984,12,-17.60498046875,-177.15997314453125,-342.324951171875,-465.2099609375,180.0400390625,3,0.06936492068549094,-1.0959388469827587,1670.010009765625,1.6763549537800622,1732.3900146484375,1.5651655142874625,1697.8900146484375,0.06936492068549094
3369,2020-12-28,1663.719970703125,1703.3199462890625,1625.699951171875,1700.0,285900.0,-0.0158298294418161,2.6169681456200227,-1.9632071234179724,59.24348474787051,69.21804736054244,12.944629599315476,-58.8495563707238,-258.8533137130803,-422.3485851964124,35.70920667757396,77.6199951171875,103.57772966333141,40.99546508789058,-95.29387365228945,177.2848038280706,-27.149204282199435,109.1401344579806,71.6700439453125,34.547935176866,-35.990000610103145,68.14466937008997,12,17.0050048828125,-139.68994140625,-315.56494140625,-438.449951171875,229.63000488281227,0,0.03304641492372906,1.1586085449281776,1690.47998046875,-1.0959388469827587,1670.010009765625,1.6763549537800622,1732.3900146484375,0.03304641492372906
3370,2020-12-29,1673.489990234375,1689.4100341796875,1640.030029296875,1680.0,278300.0,0.005872394214947674,2.89892243041098,0.17943783099937416,56.45634676667595,67.14689654731039,13.25848909490901,-62.352781919347535,-261.1985744842325,-429.26397672124926,35.13994035830312,49.3800048828125,99.83926189170234,44.75748291015634,-89.22588804296674,178.74085386327943,-22.2342025664052,111.74916838671788,55.31862060546882,43.42573181147605,-23.50489609107688,66.99168547656151,12,7.2349853515625,-122.82501220703125,-335.39495849609375,-448.219970703125,244.6400146484375,1,0.1023250758795351,2.6169681456200227,1663.719970703125,1.1586085449281776,1690.47998046875,-1.0959388469827587,1670.010009765625,0.1023250758795351
3371,2020-12-30,1712.93994140625,1723.9599609375,1659.5999755859375,1690.0,304300.0,0.023573461091541903,1.8617169096494752,-3.523795237202325,71.7102222841865,67.03948263672288,-21.569840924365735,-91.42518432603401,-293.0207284521139,-465.1859335584836,34.53483287360444,64.3599853515625,98.03442718909764,74.64343872070322,-54.374560709635716,203.66143815104215,10.13443900553375,139.15243843587268,-87.239990234375,79.5331750838266,6.07475257458195,64.5089997151695,12,-32.2149658203125,-144.38995361328125,-381.4599304199219,-487.669921875,187.95007324218727,2,0.03886304869785673,2.89892243041098,1673.489990234375,2.6169681456200227,1663.719970703125,1.1586085449281776,1690.47998046875,0.03886304869785673
3372,2020-12-31,1675.219970703125,1718.5899658203125,1660.9000244140625,1718.5899658203125,254200.0,-0.022020603169635056,1.660361904601069,-1.8905887486430686,60.959073039881716,65.91157100659947,19.04314850219339,-43.9593511242831,-249.5533240391385,-423.0092212382938,34.53040678414282,57.68994140625,96.33557746600218,29.305468750000045,-88.52034786544846,147.13128536544855,-29.607439557724092,88.21837705772418,-47.55481933593751,50.396921035696806,-22.997119409476696,58.91290830772423,12,5.5050048828125,-106.66998291015625,-323.1124572753906,-449.949951171875,202.780029296875,3,0.132263268247917,1.8617169096494752,1712.93994140625,2.89892243041098,1673.489990234375,2.6169681456200227,1663.719970703125,0.132263268247917
3373,2021-01-04,1640.0,1725.0,1612.5699462890625,1690.989990234375,851000.0,-0.02102408717605153,-1.1243259326232464,1.1756973939378588,54.078364781112775,63.988589884586546,53.63420090522459,-2.5986923838640905,-207.76350277024812,-383.1040631148344,33.76791015659465,112.4300537109375,86.03623361144969,-9.89750366210933,-120.72081356712897,100.92580624291031,-65.30915861461904,45.51415129040038,83.9599609375,24.39743894587238,-46.06912703585883,55.411654952509764,1,34.15997314453125,-49.625,-285.1624755859375,-414.72998046875,265.27001953125,0,0.16462804282583843,1.660361904601069,1675.219970703125,1.8617169096494752,1712.93994140625,2.89892243041098,1673.489990234375,0.16462804282583843
3374,2021-01-05,1650.0,1704.25,1630.0,1639.3800048828125,530400.0,0.0060975609756097615,-4.054457975494534,-0.20827607670393336,53.91728153967675,61.928861950361785,35.85400030385881,-5.590695646314316,-210.7869289547691,-388.4988592519012,33.04630270399894,74.25,78.11001473237593,-4.52850341796875,-106.45745528594034,97.40044845000284,-55.492979351954546,46.435972516017046,75.0,33.291857893416804,-34.14599186606365,50.964475933985774,1,24.15997314453125,-50.489990234375,-289.2674865722656,-424.72998046875,292.25,1,0.13364849668560597,-1.1243259326232464,1640.0,1.660361904601069,1675.219970703125,1.8617169096494752,1712.93994140625,0.13364849668560597
3375,2021-01-06,1571.97998046875,1627.3199462890625,1564.949951171875,1627.3199462890625,584700.0,-0.04728486032196966,1.2540669909230278,-5.210921964620283,38.84352584037223,57.9548668622484,105.19813683294706,76.04298077683598,-127.12822055842116,-307.0056342952148,31.667183704987828,85.050048828125,68.47990875255596,-82.36752319335938,-184.89769257052535,20.1626461838066,-133.63260788194225,-31.1024385047765,153.02001953125,4.392394346861105,-57.077603685281254,51.26508468858294,1,78.19000244140625,33.82000732421875,-195.3824462890625,-332.4549560546875,371.02001953125,2,0.20443644264563576,-4.054457975494534,1650.0,-1.1243259326232464,1640.0,1.660361904601069,1675.219970703125,0.20443644264563576
3376,2021-01-07,1597.969970703125,1629.3299560546875,1570.5699462890625,1616.969970703125,1170800.0,0.01653328322070946,1.6880168865906844,0.3433323407118199,42.22419390775694,55.73877007523893,64.9674889199332,51.271115471529356,-146.07090649399106,-329.3262862354386,29.884439286859266,58.760009765625,55.149009118221784,-55.48203125000009,-159.72537868223048,48.7613161822303,-107.6037049661154,-3.3603575338847804,120.62802734375009,20.631058705086453,-35.024113098645856,52.121673716115225,1,47.0050048828125,11.57501220703125,-200.05496215820312,-338.90496826171875,341.9000244140625,3,0.20035422445317508,1.2540669909230278,1571.97998046875,-4.054457975494534,1650.0,-1.1243259326232464,1640.0,0.20035422445317508
3377,2021-01-08,1719.0,1719.260009765625,1612.8299560546875,1623.8399658203125,737300.0,0.07573986465066085,1.2247072317178505,-5.0084228515625,53.417194335564915,54.53885413812204,-54.068373167839354,-58.381864789372685,-258.53515783226726,-446.4797243144658,29.559054779109584,121.2900390625,45.56565887011902,56.424999999999955,-36.004500487968016,148.85450048796793,10.210249756016083,102.63975024398383,-154.050048828125,96.25117265259739,42.903691669719045,46.21475024398397,1,-74.0250244140625,-109.45501708984375,-309.74249267578125,-447.1300048828125,171.25,4,0.10581152684609507,1.6880168865906844,1597.969970703125,1.2540669909230278,1571.97998046875,-4.054457975494534,1650.0,0.10581152684609507
3378,2021-01-11,1761.550048828125,1794.780029296875,1675.0,1701.1600341796875,594100.0,0.02475279163939792,-1.1254536612943928,0.634615310608286,53.32397028826078,53.881130309276514,-95.52212255964469,-92.10533264426954,-291.5621127343602,-485.16610324025714,29.595622152503807,119.780029296875,31.757572304130917,90.3735473632812,-5.388848544406301,186.1359432709687,42.492349409437566,138.25474531712484,-193.51389648437498,85.5415005991179,36.080589358113784,47.881197953843746,1,-81.68505859375,-107.86004638671875,-346.9375305175781,-489.6800537109375,129.5399169921875,0,0.06610652433596398,1.2247072317178505,1719.0,1.6880168865906844,1597.969970703125,1.2540669909230278,1571.97998046875,0.06610652433596398
3379,2021-01-12,1810.0899658203125,1845.25,1777.949951171875,1792.0799560546875,616300.0,0.02755523013636707,-1.9090132016335835,0.29822827284396064,59.469950174533366,54.215975132371774,-135.34943211468385,-131.35567198825265,-330.70154928815236,-529.5817021639236,29.71477499814223,83.699951171875,29.71726318568858,128.7404663085938,19.56125505682985,237.91967756035774,74.15086068271171,183.33007193447588,-232.98405839843758,87.45628681597304,38.66824029442847,54.58960562588201,1,-104.989990234375,-131.16497802734375,-382.15997314453125,-528.1749572753906,100.30004882812477,1,0.05258305139977004,-1.1254536612943928,1761.550048828125,1.2247072317178505,1719.0,1.6880168865906844,1597.969970703125,0.05258305139977004
3380,2021-01-13,1798.18994140625,1830.0,1766.68994140625,1823.0,506700.0,-0.00657427235041852,2.2625592894077977,-1.377570524203934,55.77395008913191,52.445278221810156,-116.11081050581492,-110.95770313866615,-306.5430659390454,-513.678096230482,29.43298300521403,63.31005859375,24.529500220440013,107.83394775390616,-8.825044817285061,224.49294032509738,49.50445146831066,166.16344403950166,-204.99538842968764,82.86731855554602,38.45631776528588,58.32949628559559,1,-93.0899658203125,-119.26495361328125,-361.31744384765625,-516.2749328613281,-9.3699951171875,2,0.08011392749816504,-1.9090132016335835,1810.0899658203125,-1.1254536612943928,1761.550048828125,1.2247072317178505,1719.0,0.08011392749816504
3381,2021-01-14,1852.530029296875,1889.6199951171875,1814.0,1814.0,547000.0,0.030219325911771566,-2.925249811492913,-1.5530003345732224,66.24537314496632,53.03264490015288,-166.02726094723153,-158.99411898461358,-347.79886404841864,-563.4021784568683,28.978321012143805,91.4300537109375,25.726048487936623,152.99703369140616,16.26538175966516,289.72868562314716,84.63120772553566,221.36285965727666,-244.21214949890646,86.599963659842,36.45477680462837,68.36582596587056,1,-125.24505615234375,-151.4200439453125,-409.6025390625,-564.5600280761719,-76.739990234375,3,0.04883589970061797,2.2625592894077977,1798.18994140625,-1.9090132016335835,1810.0899658203125,-1.1254536612943928,1761.550048828125,0.04883589970061797
3382,2021-01-15,1851.780029296875,1877.1099853515625,1805.4599609375,1860.010009765625,534800.0,-0.00040485173688908915,2.3773339547622747,-0.21359912304602108,64.87897915319188,54.23271316371723,-153.76883187657813,-151.66718124683985,-334.2873479003788,-558.1503081202741,28.443880104575157,71.6500244140625,28.672383826821942,143.1350341796874,-8.642398553439989,294.9124669128148,67.2463178131236,219.02375054625122,-220.957980273369,82.3688534706885,29.145845082932667,75.88871636656374,1,-124.49505615234375,-150.6700439453125,-378.0400085449219,-528.1200256347656,-137.780029296875,4,0.04757042652293886,-2.925249811492913,1852.530029296875,2.2625592894077977,1798.18994140625,-1.9090132016335835,1810.0899658203125,0.04757042652293886
3383,2021-01-19,1913.2099609375,1938.1700439453125,1861.0,1888.1700439453125,707400.0,0.033173449690971246,1.0589636737000323,-3.042524473450015,71.63045613333989,56.20084367412425,-192.6249106043531,-205.2523977639064,-384.61330936988156,-614.865622778851,27.8822001046941,86.3900146484375,23.218900005264686,192.90396728515634,16.549666985104977,369.2582675852077,104.72681713513066,281.081117435182,-261.6840762264994,85.44432698707614,28.62560098616799,88.17715015002565,1,-161.64996337890625,-187.824951171875,-433.7799377441406,-566.9049682617188,-300.14990234375,1,-0.012000753396793518,2.3773339547622747,1851.780029296875,-2.925249811492913,1852.530029296875,2.2625592894077977,1798.18994140625,-0.012000753396793518
3384,2021-01-20,1984.3399658203125,1991.8800048828125,1929.52001953125,1960.0,639400.0,0.037178358013543855,2.16387193469772,0.9720465857736914,74.35861282871912,60.14696445060723,-236.17793539687796,-269.6797774215602,-447.5204434079983,-680.690675415889,27.12249231857736,78.6700439453125,28.59085854904606,251.0009765625,38.72788480444069,463.2740683205593,144.86443068347035,357.13752244152965,-304.1496651858806,96.65169992578969,36.56337367107094,106.13654587902965,1,-203.114990234375,-205.92498779296875,-496.137451171875,-638.0349731445312,-346.22998046875,2,-0.046992955645808965,1.0589636737000323,1913.2099609375,2.3773339547622747,1851.780029296875,-2.925249811492913,1852.530029296875,-0.046992955645808965
3385,2021-01-21,1940.18994140625,2020.0,1909.9000244140625,2020.0,617900.0,-0.02224922401127527,1.7590501128778655,-3.2789716790459043,67.67739573212559,62.975097986648194,-150.08793607035182,-217.60314096318552,-397.0403899480905,-631.2065689325132,26.63202531196578,110.0999755859375,40.15398781620979,194.73595581054678,-35.88315826012058,425.35506988121415,79.4263987752131,310.04551284588047,-222.59687626201253,62.79945741480001,4.957174432208355,115.30955703533365,1,-123.77496337890625,-147.7149658203125,-450.11492919921875,-593.8849487304688,-226.909912109375,3,-0.015359283192765028,2.16387193469772,1984.3399658203125,1.0589636737000323,1913.2099609375,2.3773339547622747,1851.780029296875,-0.015359283192765028
3386,2021-01-22,1965.050048828125,1971.77001953125,1903.280029296875,1953.27001953125,515800.0,0.012813233844443328,4.431409182873351,-0.1476008100286936,73.00566797100281,65.15159505725241,-131.19880328195427,-236.25199882526704,-410.1496886659579,-650.1746204722581,25.984729260368923,68.489990234375,53.357020282365966,207.96306152343755,-42.499589964838606,458.4257130117137,82.73173577929947,333.1943872675756,-205.12001280408072,74.38708811092044,14.958472381168107,125.2313257441381,1,-117.550048828125,-172.5750732421875,-469.4300537109375,-613.2000732421875,-322.6400146484375,4,-0.08968224633472255,1.7590501128778655,1940.18994140625,2.16387193469772,1984.3399658203125,1.0589636737000323,1913.2099609375,-0.08968224633472255
3387,2021-01-25,1880.0,2012.800048828125,1863.8499755859373,2006.0,587500.0,-0.04328136521451209,1.1339537112497016,-10.696068475264761,67.65380272220258,66.7437986610237,-23.366429910960505,-141.94077939520753,-310.7198578409882,-559.5026380929069,26.16672151312047,148.95007324218773,80.64029357814707,112.41351318359375,-140.27528350956413,365.10230987675163,-13.930885162985305,238.7579115301728,-83.66016901932198,11.949685534591195,-49.76578418629636,126.34439834657898,1,13.344970703125,-87.5250244140625,-358.60498046875,-509.69000244140625,-352.0,0,-0.05543083028590423,4.431409182873351,1965.050048828125,1.7590501128778655,1940.18994140625,2.16387193469772,1984.3399658203125,-0.05543083028590423
3388,2021-01-26,1807.739990234375,1908.8800048828125,1781.2099609375,1900.760009765625,713700.0,-0.03843617540724731,1.336994920999533,0.7382541232638888,60.62937589845859,66.87262374145985,62.731550397223145,-63.71206930224071,-227.15263978114467,-482.63319286814135,25.8647000209571,127.6700439453125,105.33622461549135,34.29050292968759,-216.29812112374088,284.87912698311607,-91.00380909702676,159.58481495640194,212.260009765625,11.110190944745032,-51.96170055721721,125.29431202671428,1,85.60498046875,-15.2650146484375,-286.344970703125,-429.739990234375,-349.0999755859375,1,-0.051854797006632314,1.1339537112497016,1880.0,4.431409182873351,1965.050048828125,1.7590501128778655,1940.18994140625,-0.051854797006632314
3389,2021-01-27,1718.699951171875,1828.300048828125,1700.0,1803.550048828125,1023100.0,-0.04925489259711291,-1.0989783039366052,0.912170284244508,59.742099766856846,67.31352926120707,153.59697574995403,31.26088591789039,-127.33321568181691,-389.2423220730791,25.97130848457961,128.300048828125,113.69572336719739,-57.49853515625,-304.1947825960747,189.19771228357467,-180.84665887616234,65.84958856366234,296.5242480468751,5.8437347412109375,-61.98006401482421,123.34812371991237,1,141.300048828125,73.7750244140625,-176.66995239257812,-329.1949462890625,-248.4599609375,2,-0.06146500004616606,1.336994920999533,1807.739990234375,1.1339537112497016,1880.0,4.431409182873351,1965.050048828125,-0.06146500004616606
3390,2021-01-28,1844.72998046875,1850.969970703125,1732.7099609375,1770.02001953125,639900.0,0.0733286977816825,1.7126984571444572,-0.8804935174048902,64.46322194191123,67.1155124608676,38.959964709926,-85.67510371003027,-241.07960015720164,-508.40662674103623,26.158040597165467,132.27001953125,122.93226459536527,59.969494628906205,-183.58393912176007,303.5229283795725,-61.807222246427045,181.74621150423945,157.88525078125008,46.269168119048196,-26.38719876536704,121.77671687533316,1,15.27001953125,-52.2550048828125,-283.62249755859375,-433.31500244140625,-475.18994140625,3,-0.11200554948680619,-1.0989783039366052,1718.699951171875,1.336994920999533,1807.739990234375,1.1339537112497016,1880.0,-0.11200554948680619
3391,2021-01-29,1779.510009765625,1833.1600341796875,1744.1500244140625,1799.510009765625,694800.0,-0.035354751857262334,1.0391743409185612,-0.2677019201861365,53.79491948797396,65.88395027584339,103.6306449173162,-16.03424186241591,-163.58573294203143,-436.5707631841815,25.910228972156503,100.5799560546875,122.95530665068009,-8.5789794921875,-249.80811488968516,232.65015590531016,-129.19354719093644,112.03558820656144,211.000612234375,25.418797108089187,-42.42494034676877,120.61456769874886,1,80.489990234375,12.9649658203125,-218.40252685546875,-340.1650390625,-327.5,4,-0.03721809942360088,1.7126984571444572,1844.72998046875,-1.0989783039366052,1718.699951171875,1.336994920999533,1807.739990234375,-0.03721809942360088
3392,2021-02-01,1896.7900390625,1903.7099609375,1810.010009765625,1812.5799560546875,606600.0,0.06590579915440964,-1.0973693738003019,-4.210504150390625,57.75476246006376,64.34220653436829,-7.368117657249741,-122.12510837612331,-267.44345023820847,-545.5141555175023,25.87330307409859,124.199951171875,130.0853774682555,97.6225463867188,-142.12795682397905,337.37304959741664,-22.252705218630126,217.49779799206772,82.10015805750004,94.21200424277312,27.42519265933805,119.87525160534895,2,-36.7900390625,-104.3150634765625,-331.79254150390625,-447.5150146484375,-461.2200927734375,0,-0.13411078698438406,1.0391743409185612,1779.510009765625,1.7126984571444572,1844.72998046875,-1.0989783039366052,1718.699951171875,-0.13411078698438406
3393,2021-02-02,1909.989990234375,1938.5899658203125,1850.77001953125,1915.81005859375,464500.0,0.006959099794935142,2.418456465132192,-0.0691136756014722,55.97030942299238,62.29906171150976,-23.54931765500305,-120.22498410843082,-267.3480341121676,-550.7718929021994,26.946897071904495,87.8199462890625,126.73441069197816,97.322998046875,-134.98081776815434,329.62681386190434,-18.82890986063967,213.47490595438967,57.74459900082502,88.01291769014428,22.855822817773287,116.15190790751465,2,-49.989990234375,-117.5150146484375,-328.35748291015625,-446.04498291015625,-339.2099609375,1,-0.19999580740603828,-1.0973693738003019,1896.7900390625,1.0391743409185612,1779.510009765625,1.7126984571444572,1844.72998046875,-0.19999580740603828
3394,2021-02-03,1870.52001953125,1932.1199951171875,1863.27001953125,1932.1199951171875,319400.0,-0.0206650144267414,1.2353897036821255,10.584063928856077,54.18475028991709,60.799878884597696,-2.148548903443725,-66.81265279098716,-216.45036348340818,-503.24753095123197,28.07850942339094,68.8499755859375,123.9082211631221,46.8270263671875,-173.59793017924744,267.25198291362244,-63.385451906030085,157.03950464040508,86.5051861345421,66.93707758176511,3.854136296992273,110.21247827321749,2,-14.1199951171875,-78.0450439453125,-277.4225158691406,-406.57501220703125,-320.3699951171875,2,-0.2201954539818446,2.418456465132192,1909.989990234375,-1.0973693738003019,1896.7900390625,1.0391743409185612,1779.510009765625,-0.2201954539818446
3395,2021-02-04,1893.3499755859373,1912.3299560546875,1860.0,1905.0,370000.0,0.012205138579809649,2.9779614069437805,0.18912384791143133,52.45105936703755,58.516033484157106,-36.11987632330306,-67.80848765627911,-228.85690575866397,-517.68067388942,30.44627572643343,52.3299560546875,111.27455184890641,53.58848266601535,-133.98198842895772,241.15895376098842,-40.196752881471184,147.3737182135019,53.394221853223144,76.73318048381131,15.938223412882913,93.78523554748656,2,-36.94995117187477,-100.87499999999977,-290.972473144531,-429.4049682617185,-312.0300292968748,3,-0.2234716195143066,1.2353897036821255,1870.52001953125,2.418456465132192,1909.989990234375,-1.0973693738003019,1896.7900390625,-0.2234716195143066
3396,2021-02-05,1918.1300048828125,1938.5,1895.739990234375,1912.8800048828125,306300.0,0.013087928600842291,-1.1634190779112497,-0.450642832444431,53.87227992744147,56.98475317362809,-76.27675547212743,-71.0140411643199,-243.8319027987609,-533.8950654204975,32.989078207946136,45.15002441406273,89.00049582804058,62.36051025390634,-89.58899576653539,214.31001627434807,-13.614242756314525,138.3352632641272,-218.1300048828125,84.08775242635953,24.946816582545623,75.97475301022088,2,-98.83502197265625,-125.655029296875,-302.4350280761719,-454.18499755859375,-367.6400146484375,4,-0.2860024943167647,2.9779614069437805,1893.3499755859373,1.2353897036821255,1870.52001953125,2.418456465132192,1909.989990234375,-0.2860024943167647
3397,2021-02-08,1900.8900146484373,1948.0,1863.5400390625,1948.0,475100.0,-0.008987915412661751,2.5856500615404547,-8.973330543154805,49.241886931971045,55.71947662179614,-62.31497715222508,-41.58047411215102,-216.38240065588388,-507.99446934000594,34.159086676160875,84.4599609375,73.49417673381072,36.02601928710919,-102.64957079250439,174.70160936672278,-33.31177575269771,105.3638143269161,-196.1200146484373,51.54788150275931,-4.089634305623569,69.33779503980679,2,-76.89001464843727,-108.41503906249977,-276.25253295898415,-436.9450073242185,-363.2700195312498,0,-0.2361420184354175,-1.1634190779112497,1918.1300048828125,2.9779614069437805,1893.3499755859373,1.2353897036821255,1870.52001953125,-0.2361420184354175
3398,2021-02-09,1878.0,1895.0,1863.6700439453125,1893.260009765625,341200.0,-0.012041735435529999,2.3436469990489717,0.32392304204184597,43.043311393263885,53.86405569139692,-31.749255603738675,-10.033426401340193,-184.66269243209103,-476.0580757947994,34.53520953620743,37.21997070312477,50.35773399009554,7.313507080078125,-122.59951654635279,137.22653070650904,-57.64300473313733,72.27001889329358,-163.50080000000003,20.454545454545457,-28.755891377236036,64.95651181321544,2,-37.64501953125,-85.5250244140625,-253.36251831054688,-414.05499267578125,-441.8299560546875,1,-0.23558575809954074,2.5856500615404547,1900.8900146484373,-1.1634190779112497,1918.1300048828125,2.9779614069437805,1893.3499755859373,-0.23558575809954074
3399,2021-02-10,1905.27001953125,1930.0,1863.989990234375,1878.0,339400.0,0.01452077717318967,-1.387772223890351,-1.7870250379969603,47.66396978147162,51.99747211801475,-33.26984712046874,-31.418001598078035,-203.6701994789605,-493.6664530122871,34.56492966866026,66.010009765625,36.18658637276758,29.82452392578125,-97.69326777155857,157.34231562312107,-33.93437192288866,93.58341977445116,-181.43078753124996,51.44320401278409,3.7884467838484284,63.7588958486699,2,-59.19500732421875,-112.7950439453125,-273.0025329589844,-441.32501220703125,-456.3800048828125,2,-0.1755604123328771,2.3436469990489717,1878.0,2.5856500615404547,1900.8900146484373,-1.1634190779112497,1918.1300048828125,-0.1755604123328771
3400,2021-02-11,1942.25,1955.0,1908.800048828125,1934.989990234375,376600.0,0.01940931211306629,1.8205089987703544,0.26622679009471967,48.49908841828358,51.4090464436047,-61.42093323864742,-60.13515316814255,-233.0738916543978,-520.9576386886918,34.88162126874895,49.72998046875,33.28039832119657,59.60150146484375,-65.79932563362695,185.00232856331445,-3.098912084391486,122.30191501407899,-209.4443372799999,86.05947359991458,40.06003259645095,62.70041354923533,2,-59.7449951171875,-149.7750244140625,-305.4150085449219,-478.30499267578125,-466.1400146484375,3,-0.20187925117051742,-1.387772223890351,1905.27001953125,2.3436469990489717,1878.0,2.5856500615404547,1900.8900146484373,-0.20187925117051742
3401,2021-02-12,1943.0,1947.93994140625,1880.0,1934.1500244140625,308400.0,0.00038615008366593706,6.254720239840975,1.2190032619295827,54.66500806462401,51.065740399666964,-40.83529739537221,-56.665100974983716,-225.06170920061732,-512.1385423893582,34.494001449582036,67.93994140625,38.66222430731341,55.8280029296875,-71.51028344128895,183.16628930066395,-7.84114025580061,119.49714611517561,-196.86267704319994,86.87950456462549,35.062205650679005,63.66914318548822,2,-40.114990234375,-147.71502685546875,-315.0150146484375,-479.05499267578125,-496.3499755859375,4,-0.1861451640303332,1.8205089987703544,1942.25,-1.387772223890351,1905.27001953125,2.3436469990489717,1878.0,-0.1861451640303332
3402,2021-02-16,1939.8699951171875,2006.7099609375,1925.4200439453125,1958.5,379600.0,-0.0016109134754567211,-2.420579661756963,-2.1050911047048926,60.89983732953788,51.61346572261646,-34.58918093855209,-49.11541370550685,-213.06391950448688,-500.1425653098861,34.43552589270128,81.2899169921875,29.06212278472526,48.29349975585933,-79.98082109135817,176.56782060307683,-15.843660667749418,112.43066017946808,-181.2009115377955,53.27180885880748,-3.542042623389449,64.13716042360875,2,-6.5150146484375,-123.45501708984375,-312.6100158691406,-475.92498779296875,-552.02001953125,1,-0.20072479385882247,6.254720239840975,1943.0,1.8205089987703544,1942.25,-1.387772223890351,1905.27001953125,-0.20072479385882247
3403,2021-02-17,1890.25,1915.8900146484373,1827.68994140625,1913.18994140625,431100.0,-0.025579031193886714,5.22440364917609,1.2313438214615673,65.13614732620988,52.830287615537884,13.338961148296676,-1.3741707543242683,-156.17817039281158,-441.21628194439427,33.32619362224564,112.1800537109375,35.20840686634256,-0.178497314453125,-128.04794254641524,127.69094791750899,-64.1132199304343,63.75622530152805,-111.73764623195939,34.945845027588895,-27.145704146435286,63.9347226159811,2,26.949951171875,-42.75,-262.9900207519531,-426.30499267578125,-487.75,2,-0.18655204596366226,-2.420579661756963,1939.8699951171875,6.254720239840975,1943.0,1.8205089987703544,1942.25,-0.18655204596366226
3404,2021-02-18,1891.0899658203125,1894.93994140625,1830.6600341796875,1852.0,339100.0,0.0004443675811731662,1.7475965489443077,-1.7040133245354505,55.25028291841857,53.14131245458021,17.571526415797052,-10.074936829217222,-149.497394647477,-432.86886652994326,31.76374050274333,64.2799072265625,28.358971610733988,5.323968505859284,-114.68622567720877,125.33416268892734,-54.68112858567474,65.32906559739331,-94.32180347871508,35.41504719978835,-27.49327119304681,60.00509709153397,2,26.1099853515625,-31.0899658203125,-224.31246948242188,-397.62994384765625,-459.1199951171875,3,-0.2405596402589265,5.22440364917609,1890.25,-2.420579661756963,1939.8699951171875,6.254720239840975,1943.0,-0.2405596402589265
3405,2021-02-19,1910.3900146484373,1955.739990234375,1891.0899658203125,1891.0899658203125,475400.0,0.010205780357865013,-5.699467445890732,0.4937340932157019,66.54280037190745,54.54914805952088,1.05359754993583,-33.436286284652624,-161.4847462351711,-443.2130539546099,30.13839260073373,64.6500244140625,22.923640528368196,26.114013671874773,-91.7722800001859,144.00030734393545,-32.829133164155564,85.05716050790511,-96.82650841916757,46.195991631958805,-20.568235845506194,58.94314683603034,2,6.809936523437727,-50.39001464843727,-218.37753295898415,-391.6950073242185,-506.9699707031248,4,-0.24157370822780821,1.7475965489443077,1891.0899658203125,5.22440364917609,1890.25,-2.420579661756963,1939.8699951171875,-0.24157370822780821
3406,2021-02-22,1788.8199462890625,1881.5,1783.5899658203125,1878.47998046875,738300.0,-0.06363625617135926,1.0461851462100193,-4.645585872768956,36.49935052743888,53.13331068123952,114.38038092051147,78.26690523342268,-35.16240788169398,-313.8049748767421,28.057061253368666,126.80004882812477,19.004531532122655,-86.64454956054692,-205.45103151898957,32.161932397895725,-146.04779053976836,-27.241308581325484,217.8900146484375,2.3440214159215538,-58.43053768807605,59.40324097922134,2,106.33001708984375,71.1800537109375,-96.80746459960938,-270.12493896484375,-360.7899169921875,0,-0.1748135476609718,-5.699467445890732,1910.3900146484373,1.7475965489443077,1891.0899658203125,5.22440364917609,1890.25,-0.1748135476609718
3407,2021-02-23,1775.7900390625,1779.0,1657.5999755859375,1717.1700439453125,710500.0,-0.007284079794388054,2.7330928460023984,-0.6538029530493741,33.21241336427286,52.0409886780183,120.46708942509144,87.57961930454667,-14.875902250719264,-292.7646381476002,25.688318311222112,131.219970703125,14.706759059013166,-94.46395874023438,-221.30210382273162,32.374186342262874,-157.883031281483,-31.04488619898575,226.4575219726562,39.64246919888649,-16.95600467447653,63.41907254124867,2,56.36492919921875,63.00994873046875,-61.592559814453125,-234.9100341796875,-303.6500244140625,1,-0.18534849695530542,1.0461851462100193,1788.8199462890625,-5.699467445890732,1910.3900146484373,1.7475965489443077,1891.0899658203125,-0.18534849695530542
3408,2021-02-24,1714.0,1784.0,1699.530029296875,1769.300048828125,683200.0,-0.03479580226450707,-1.005460125722003,-0.9433649511156461,31.455853716951438,50.24008689307162,174.944561572682,149.65995822533614,51.89438047291037,-223.2359247609777,24.65617987461223,84.469970703125,4.782864482677724,-151.56699829101558,-294.0897926832215,-9.044203898809656,-222.82839548711854,-80.30560109491262,274.4616576171875,18.917294439851897,-34.870867317345215,71.26139719610298,2,118.15496826171875,124.79998779296875,0.197479248046875,-173.1199951171875,-203.5,2,-0.1902858952240738,2.7330928460023984,1775.7900390625,1.0461851462100193,1788.8199462890625,-5.699467445890732,1910.3900146484373,-0.1902858952240738
3409,2021-02-25,1613.06005859375,1730.0,1594.6600341796875,1703.280029296875,699700.0,-0.058891447728267265,-1.1310021258029423,1.6314627674838527,21.978294217934064,47.29333198192167,257.11376065597256,255.3729375293383,156.19272608008305,-115.59038558856173,25.084877403207678,135.3399658203125,-2.4403574212897183,-247.22494506835938,-417.7457470696718,-76.70414306704697,-332.4853460690156,-161.96454406770317,362.1671317421874,5.095831021779486,-43.89840498536046,85.26040100065624,2,187.62493896484375,194.26995849609375,125.41244506835938,-45.6600341796875,-109.610107421875,3,-0.1305345436284091,-1.005460125722003,1714.0,2.7330928460023984,1775.7900390625,1.0461851462100193,1788.8199462890625,-0.1305345436284091
3410,2021-02-26,1638.1099853515625,1660.0,1575.0,1636.030029296875,765100.0,0.015529444563676664,2.7069353314611977,-0.02305427543899053,22.020376281079848,43.66615067263898,206.05329433821976,225.6174006384913,134.49304771043103,-133.14599674380588,25.376817945320045,85.0,-2.366914434734781,-211.8440185546874,-409.24959757929696,-14.438439530077858,-310.5468080669923,-113.14122904238252,314.2831756149999,20.590533556790376,-22.9746553782916,98.70278951230479,2,152.7449951171875,159.3900146484375,141.70999145507812,-32.5999755859375,-90.3199462890625,4,-0.1258401551127819,-1.1310021258029423,1613.06005859375,-1.005460125722003,1714.0,2.7330928460023984,1775.7900390625,-0.1258401551127819
3411,2021-03-01,1713.280029296875,1724.22998046875,1665.280029296875,1691.030029296875,753800.0,0.04588827650005434,1.6704453709950342,10.697341393274254,33.199004162586405,40.58828032075548,106.01975345919618,153.0796392285838,61.97393437787696,-200.48816159906755,25.427945544563514,86.1199951171875,-7.704194426026561,-133.36247558593755,-337.83904534244493,71.11409417056962,-235.60076046419113,-31.124190707683965,208.9216787923624,66.16269344348086,22.632069813073542,102.23828487825361,3,52.0899658203125,80.6199951171875,91.16494750976562,-93.71002197265625,-171.280029296875,0,-0.1808577582490868,2.7069353314611977,1638.1099853515625,-1.1310021258029423,1613.06005859375,-1.005460125722003,1714.0,-0.1808577582490868
3412,2021-03-02,1642.4100341796875,1707.8699951171875,1606.52001953125,1700.0,1057600.0,-0.04136509730185345,1.7642175459740743,-2.588313070575843,30.57182048086014,36.74779956016107,145.5654843669065,214.9348034528739,134.70826858859186,-122.13585710756502,25.005036524528336,106.760009765625,-19.559071871425658,-191.51347045898433,-413.73258402560214,30.705643107633477,-302.6230272422931,-80.40391367567554,252.01553726241082,32.25360487066388,-13.609565854909299,111.10955678330889,3,122.9599609375,151.489990234375,177.57745361328125,-22.84002685546875,-54.4100341796875,1,-0.13052770040453754,1.6704453709950342,1713.280029296875,2.7069353314611977,1638.1099853515625,-1.1310021258029423,1613.06005859375,-0.13052770040453754
3413,2021-03-03,1528.0,1655.0,1518.719970703125,1639.1199951171875,1120700.0,-0.06965984851452178,-1.101788600437337,1.9295027099667852,22.797602848360285,33.14194621904348,227.06481220464366,315.4321559161044,249.35474120081108,-1.6888390474632615,24.492783933476296,136.280029296875,-41.611570844993366,-286.8240051269531,-544.3705676583045,-29.27744259560177,-415.5972863926288,-158.05072386127745,340.8715257267304,4.39228891048448,-39.0810831678181,128.77328126567573,3,209.22998046875,234.7149658203125,314.90997314453125,91.57000732421875,56.72998046875,2,-0.036557582036362946,1.7642175459740743,1642.4100341796875,1.6704453709950342,1713.280029296875,2.7069353314611977,1638.1099853515625,-0.036557582036362946
3414,2021-03-04,1458.6400146484375,1582.93994140625,1407.3900146484375,1519.0,1264700.0,-0.04539266057039426,-1.1558386656962603,0.5431964363200941,16.6857242996509,27.602271099903867,255.4992064609021,371.3945821935829,316.7415939243174,73.12067890816047,24.190488014566718,175.5499267578125,-72.17825168512263,-335.5899902343749,-636.5887954504724,-34.59118501827743,-486.08939284242365,-185.09058762632617,375.2163555759323,16.17535839183403,-21.00603090696923,150.49940260804874,3,185.80499267578125,248.40997314453125,384.26995849609375,160.92999267578125,135.010009765625,3,0.03555365602942251,-1.101788600437337,1528.0,1.7642175459740743,1642.4100341796875,1.6704453709950342,1713.280029296875,0.03555365602942251
3415,2021-03-05,1470.239990234375,1493.0,1348.9100341796875,1475.510009765625,1269500.0,0.007952596575881987,6.159749854425466,0.08730982124258548,17.91279431809933,25.53709818775503,195.45190380989357,344.1138932540173,304.09401396409794,66.46279105745043,24.036260156712714,144.0899658203125,-104.2321749019236,-302.83451538085933,-632.6015756032657,26.932544841547042,-467.71804549206263,-137.95098526965603,312.44041732088294,32.327073808446634,1.3730007223021126,164.8835301112032,3,96.21502685546875,207.57000732421875,355.99749755859375,173.52001953125,127.9599609375,4,0.022588122454896498,-1.1558386656962603,1458.6400146484375,-1.101788600437337,1528.0,1.7642175459740743,1642.4100341796875,0.022588122454896498
3416,2021-03-08,1369.5400390625,1488.97998046875,1362.5,1450.0,876900.0,-0.06849218620139841,-1.6756913096922808,15.267488186787732,15.817798051703377,23.604363153025087,257.5014555511493,423.31096003832226,401.4424109202844,171.3153998299058,23.642894946645576,126.47998046875,-134.16668215015125,-376.1049682617188,-744.1142392647903,-8.095697258647306,-560.1096037632547,-192.10033276018294,352.4125162201781,5.747160443446916,-21.459214617467104,184.00463550153574,3,196.91497802734375,308.26995849609375,456.69744873046875,278.40496826171875,177.02001953125,0,0.1301531864099561,6.159749854425466,1470.239990234375,-1.1558386656962603,1458.6400146484375,-1.101788600437337,1528.0,0.1301531864099561
3417,2021-03-09,1452.010009765625,1483.8699951171875,1405.510009765625,1451.989990234375,931000.0,0.06021727612985939,1.4587385427399369,-0.000248813584007962,24.729554591806988,22.85699658356459,138.87781120527552,321.9967016619603,318.52109415438645,92.6668383974802,23.777790683196812,114.3299560546875,-172.32369824680973,-271.19099731445317,-653.7976383518089,111.41564372290259,-462.49431783313094,-79.8876767957754,217.71659256263433,33.68289950623911,7.147535696696515,191.30332051867785,3,87.44500732421875,225.79998779296875,374.22747802734375,195.93499755859375,147.469970703125,1,0.06197615004658319,-1.6756913096922808,1369.5400390625,6.159749854425466,1470.239990234375,-1.1558386656962603,1458.6400146484375,0.06197615004658319
3418,2021-03-10,1435.5699462890625,1531.68994140625,1429.5799560546875,1531.5400390625,579200.0,-0.011322279712945083,1.1213273940173183,-4793.823170731707,24.19734650905437,23.103557949244625,124.79236440315276,319.9979926783094,333.6495615157203,113.35802918220816,23.711036554730992,102.1099853515625,-190.03449480835638,-265.50955810546884,-661.3627817521233,130.3436655411856,-463.43616992879606,-67.58294628214162,189.24233649839675,37.02941779380369,11.13737659940331,197.9266118233272,3,101.00006103515625,242.24005126953125,390.66754150390625,212.37506103515625,156.31005859375,2,0.10618086154907891,1.4587385427399369,1452.010009765625,-1.6756913096922808,1369.5400390625,6.159749854425466,1470.239990234375,0.10618086154907891
3419,2021-03-11,1570.780029296875,1588.0,1490.239990234375,1509.989990234375,875100.0,0.09418564616606084,1.053135142618353,-0.6334269073388392,32.99586473531997,24.32305666638242,-19.049061998503475,167.0064028182196,199.53468018322792,-17.077938794320517,23.069269097416274,152.4300537109375,-203.99623605810052,-113.57497558593741,-501.28456270928837,274.13461153741355,-307.4297691476129,80.27981797573807,-221.8699951171875,92.79770246984491,66.60407623282106,193.85479356167545,3,-34.21002197265625,107.02996826171875,255.45745849609375,80.719970703125,0.2099609375,3,0.008880906881735262,1.1213273940173183,1435.5699462890625,1.4587385427399369,1452.010009765625,-1.6756913096922808,1369.5400390625,0.008880906881735262
3420,2021-03-12,1550.1500244140625,1563.1199951171875,1506.780029296875,1531.0,472800.0,-0.0131336052776575,1.4990023742680243,0.3150191167729602,36.706142421677654,24.71273869517033,-13.64302264974117,165.22634625692945,220.7277798494547,8.039289726179959,22.160769367686584,64.0,-214.12632898462857,-114.59998168945322,-486.74255976612085,257.5425963872144,-300.67127072778703,71.4713073488806,-196.45819091796875,83.21508843195676,51.773771298485386,186.07128903833384,3,-21.760009765625,127.65997314453125,274.2874755859375,105.29498291015625,-16.739990234375,4,0.02806180002896319,1.053135142618353,1570.780029296875,1.1213273940173183,1435.5699462890625,1.4587385427399369,1452.010009765625,0.02806180002896319
3421,2021-03-15,1581.3199462890625,1581.3199462890625,1532.0899658203125,1536.5899658203125,355200.0,0.020107680794819727,1.2012073313174758,2.3357662372431904,39.38261723214767,25.69171611198006,-73.19748335602935,111.27614283594949,189.22297535472399,-18.61890623139493,21.649090343357692,49.22998046875,-209.0962080919221,-65.3460571289063,-415.0300829814164,284.3379687236038,-240.18807005516123,109.49595579734864,-222.94194946289053,96.33949582530079,63.21183891939866,174.842012926255,3,-79.36492919921875,96.49005126953125,243.1175537109375,84.8350830078125,-4.3299560546875,0,0.010674629711985517,1.4990023742680243,1550.1500244140625,1.053135142618353,1570.780029296875,1.1213273940173183,1435.5699462890625,0.010674629711985517
3422,2021-03-16,1550.489990234375,1620.1099853515625,1529.2900390625,1600.800048828125,400300.0,-0.019496342993103433,1.042505703390738,-1.1247502920082526,40.7605788080329,27.68760232972146,-63.45004535854946,117.46132125778695,220.56891089195142,15.797174968656918,20.40088481342652,90.8199462890625,-207.0612357679413,-76.70701293945308,-400.02053701929435,246.6065111403882,-238.36377497937383,84.94974910046767,-187.51955334472655,63.45983078147284,27.35592128158146,161.65676203992066,3,-65.97998046875,127.32000732421875,255.39498901367188,142.29998779296875,12.969970703125,1,-0.0025346385112946512,1.2012073313174758,1581.3199462890625,1.4990023742680243,1550.1500244140625,1.053135142618353,1570.780029296875,-0.0025346385112946512
3423,2021-03-17,1537.6199951171875,1555.0,1480.0,1516.0,470700.0,-0.008300598648329216,1.6605176837387547,-0.4297350414907556,45.26594089582687,30.86318195151879,-54.8388381298264,108.10101485765563,234.95139203979397,32.766210001384934,20.76725599783591,75.0,-217.8265854301169,-71.94550781249995,-372.51865532181455,228.62763969681464,-222.23208156715737,78.34106594215746,-164.36397628906252,41.12483130492664,1.0532260387234658,150.2865737546573,3,-53.1099853515625,140.19000244140625,270.61749267578125,173.05499267578125,63.2900390625,2,0.040230996961539756,1.042505703390738,1550.489990234375,1.2012073313174758,1581.3199462890625,1.4990023742680243,1550.1500244140625,0.040230996961539756
3424,2021-03-18,1436.1700439453125,1500.0,1433.1800537109375,1488.510009765625,729800.0,-0.0659785587427556,-1.2914954673610224,-2.420905533817775,38.43652183881371,33.14359612048706,48.1522804662427,183.11019885427982,336.4437769206197,137.84369175562392,21.27999991283737,104.43994140625,-224.31535899470055,-150.64946289062505,-429.59385878039916,128.29493299914907,-290.1216608355121,-11.177264945737988,-53.03986645624991,1.5995245962659908,-39.24526868108385,139.47219794488706,3,55.13494873046875,241.63995361328125,380.24493408203125,274.50494384765625,186.8399658203125,3,0.10842028184193842,1.6605176837387547,1537.6199951171875,1.042505703390738,1550.489990234375,1.2012073313174758,1581.3199462890625,0.10842028184193842
3425,2021-03-19,1448.8900146484375,1469.6199951171875,1420.010009765625,1438.0,608800.0,0.008856869530701195,-1.1169187335106092,-0.20806308291877446,33.69432111636243,35.12987646100473,35.85596722917762,141.2869210794977,326.430125222299,128.57718971433178,21.24713699073632,49.6099853515625,-213.8426655337646,-114.8544921875,-354.71188173871747,125.00289736371747,-234.78318696310862,5.074202588108619,-56.280644844874814,14.43278780931651,-22.25070246188517,119.92869477560873,3,63.91998291015625,228.91998291015625,370.3849792480469,283.6099853515625,156.0499267578125,4,0.08427139006514861,-1.2914954673610224,1436.1700439453125,1.6605176837387547,1537.6199951171875,1.042505703390738,1550.489990234375,0.08427139006514861
3426,2021-03-22,1476.1099853515625,1482.6500244140625,1454.1099853515625,1454.6400146484375,383800.0,0.018786774998742484,-1.5335110475385498,1.971528174776653,39.160186367804286,36.7332799916711,28.320941370556966,94.27166339421956,301.4507071424548,105.49454306079224,22.576475412348874,33.760009765625,-190.37643528627905,-71.9990234375,-289.8383774328811,145.8403305578811,-180.91870043519066,36.92065356019066,-74.40059092607976,28.035973228714404,-8.827500234144253,108.91967699769056,3,43.95001220703125,201.70001220703125,361.3800048828125,265.5250244140625,145.8900146484375,0,0.038818278716865384,-1.1169187335106092,1448.8900146484375,-1.2914954673610224,1436.1700439453125,1.6605176837387547,1537.6199951171875,0.038818278716865384
3427,2021-03-23,1446.6500244140625,1492.1500244140625,1441.9599609375,1479.0400390625,434300.0,-0.01995783595385925,-1.4031550553654353,-1.5086194152897965,44.03706008242295,38.93769261093427,63.63224120216182,103.09468799210526,328.95333218961196,138.94607611213337,23.706585754658143,50.1900634765625,-168.16702041120493,-85.00198364257812,-278.8250397966185,108.82107251146226,-181.91351171959832,11.909544434442068,-36.20460635153654,19.734807449192378,-20.35881305541962,96.9115280770202,3,73.40997314453125,231.15997314453125,402.4349670410156,301.27496337890625,141.5799560546875,1,0.09009778703947702,-1.5335110475385498,1476.1099853515625,-1.1169187335106092,1448.8900146484375,-1.2914954673610224,1436.1700439453125,0.09009778703947702
3428,2021-03-24,1387.8499755859375,1442.0,1381.0,1442.0,562800.0,-0.04064566262454583,1.2529999075737663,1.671812285416015,44.729510133599916,40.24143098852094,128.4603294498677,143.5683964377779,383.7007022798798,201.57808922575418,25.12071444331834,65.6500244140625,-132.32701102290275,-127.49453124999991,-311.3449187456363,56.35585624563646,-219.4197249978181,-35.569337502181725,232.260009765625,5.756282004989496,-35.81941750818126,91.92519374781821,3,112.70501708984375,264.47503662109375,487.0350036621094,363.82000732421875,183.1300048828125,2,0.12653383898891635,-1.4031550553654353,1446.6500244140625,-1.5335110475385498,1476.1099853515625,-1.1169187335106092,1448.8900146484375,0.12653383898891635
3429,2021-03-25,1402.5,1415.3599853515625,1337.949951171875,1361.6099853515625,610000.0,0.010555913587041221,1.3242771716919963,-0.755124583800161,44.97939558699687,41.160681340223064,97.70411036062046,118.40564497333617,363.51985022108465,190.44678069533052,25.8244142765261,77.4100341796875,-108.95583022358255,-102.31650390625009,-286.7207283240489,82.0877205115487,-194.51861611514937,-10.114391697350811,212.82778564453133,41.86123097797906,-0.847825590613283,92.20211220889936,3,76.52996826171875,244.344970703125,479.8499755859375,349.16998291015625,169.030029296875,3,0.1414688300746434,1.2529999075737663,1387.8499755859375,-1.4031550553654353,1446.6500244140625,-1.5335110475385498,1476.1099853515625,0.1414688300746434
3430,2021-03-26,1431.969970703125,1444.6099853515625,1381.0899658203125,1390.489990234375,584600.0,0.021012456829322623,-1.1074979648207626,1.0144281146726135,55.17326627513418,42.9151979005549,55.54892019195222,76.62916234810814,329.13109387093346,166.09063816337016,26.27002633509243,63.52001953125,-81.36296554521482,-62.53953247070308,-238.4211555446252,113.34209060321905,-150.48034400766414,25.401279066257985,172.26270156250007,60.97274635115226,13.026941563952214,87.94081153696104,3,47.05999755859375,214.875,456.6300048828125,334.33001708984375,94.9400634765625,4,0.13341064615251375,1.3242771716919963,1402.5,1.2529999075737663,1387.8499755859375,-1.4031550553654353,1446.6500244140625,0.13341064615251375
3431,2021-03-29,1403.4200439453125,1430.9200439453125,1368.43994140625,1430.68994140625,459000.0,-0.01993751778453423,3.5063015869522154,-0.657423102729809,45.57846841448954,43.45051896793897,62.815678262097435,85.14008168258647,350.57725616785433,199.61139372899424,27.509031659603743,63.530029296875,-71.22769223977184,-75.59645996093741,-222.54738359700445,71.35446367512964,-149.07192177897082,-2.120998142904,190.16131947656254,42.45788694964484,-6.990851152459435,73.47546181803348,3,43.054931640625,206.304931640625,485.179931640625,362.87994384765625,127.1199951171875,0,0.1435920046391972,-1.1074979648207626,1431.969970703125,1.3242771716919963,1402.5,1.2529999075737663,1387.8499755859375,0.1435920046391972
3432,2021-03-30,1428.030029296875,1445.8900146484375,1388.5,1402.8599853515625,408000.0,0.01753572314841567,-1.1298941936769906,-0.9229973813200832,49.32394375446703,43.90140817445454,21.241758923210227,46.00446917287604,319.027190741652,179.87664305584508,28.263571824573052,57.3900146484375,-65.54645948401094,-40.26747436523442,-166.9070057598617,86.37205702939286,-103.58724006254806,23.05229133207922,155.32607763500005,83.45379391458249,31.094276297237357,63.3197656973136,3,-9.0550537109375,132.9449462890625,449.5449523925781,338.26995849609375,18.3099365234375,1,0.13583045644959646,3.5063015869522154,1403.4200439453125,-1.1074979648207626,1431.969970703125,1.3242771716919963,1402.5,0.13583045644959646
3433,2021-03-31,1472.1400146484375,1497.93994140625,1442.4300537109375,1452.7099609375,490800.0,0.03088869592839094,-1.7761975842269617,0.7719515211476626,39.42855019750684,44.01163354764267,-37.02715478137611,-2.640350693640812,266.366224492685,139.64304921518647,28.170959684671402,69.909912109375,-64.41925546063976,6.6355102539062045,-116.88548455632758,130.15650506414,-55.12498715121069,68.3960076590231,101.39984605303744,83.87403691942397,35.11654352051251,61.76049740511692,3,-54.195068359375,88.8349609375,363.33746337890625,294.15997314453125,9.1199951171875,2,0.07885796504759512,-1.1298941936769906,1428.030029296875,3.5063015869522154,1403.4200439453125,-1.1074979648207626,1431.969970703125,0.07885796504759512
3434,2021-04-01,1510.5,1570.2900390625,1494.5699462890625,1518.739990234375,581700.0,0.026057294122749042,-2.7765540334855405,-0.42408478931463645,45.90620389464745,45.368509411896554,-71.22465861165279,-38.91089024032385,217.4316184374252,103.47212046450704,27.076954657922293,98.1500244140625,-62.561052668367665,42.402496337890625,-82.67922200832186,167.4842146841031,-20.138362835215503,104.94335551099675,-172.550048828125,70.37898928128227,24.9069367191179,62.54085917310624,4,-56.3800048828125,23.4749755859375,324.97747802734375,255.79998779296875,-126.0400390625,3,0.04003970901605425,-1.7761975842269617,1472.1400146484375,-1.1298941936769906,1428.030029296875,3.5063015869522154,1403.4200439453125,0.04003970901605425
3435,2021-04-05,1503.449951171875,1533.0,1462.0,1528.81005859375,344400.0,-0.004667361024908945,3.208655634266529,3.077686587064087,41.53862519820021,45.63278039305166,-62.15796330228477,-30.825717099987287,215.03040361066905,111.92507378441633,25.71964373763842,71.0,-65.89773063901907,33.691949462890534,-92.38729251739869,159.77119144317976,-29.34767152725408,96.73157045303515,-160.85319824218755,66.88627418726671,26.698213696130956,63.039620990144655,4,-49.3299560546875,27.6400146484375,300.55755615234375,262.85003662109375,-122.0299072265625,0,0.04528257031232363,-2.7765540334855405,1510.5,-1.7761975842269617,1472.1400146484375,-1.1298941936769906,1428.030029296875,0.04528257031232363
3436,2021-04-06,1547.7900390625,1569.8900146484375,1505.0,1505.0,538600.0,0.029492227430692797,-2.032949540132825,-1.6872972322503008,49.71499053404676,46.263661554343194,-106.45593289251838,-64.43044083510358,160.75798499625353,71.73711208373697,24.13590053982184,66.4400634765625,-52.638726530268286,69.11953735351562,-52.243413872239216,190.48248857927047,8.438061740638204,129.80101296639305,-200.6394204101564,87.62308423715976,48.29765213802106,60.68147561287743,4,-93.6700439453125,-16.7000732421875,246.387451171875,244.6849365234375,-245.300048828125,1,-0.013490204973446884,3.208655634266529,1503.449951171875,-2.7765540334855405,1510.5,-1.7761975842269617,1472.1400146484375,-0.013490204973446884
3437,2021-04-07,1542.0,1548.3599853515625,1515.0,1545.1400146484375,319400.0,-0.0037408426959557595,5.964538284126964,-0.07338190656594472,50.46937345099959,46.901424145165386,-95.79163851369913,-54.33888598692806,159.08546619536355,83.35936161082122,22.466569891648934,33.3599853515625,-35.743794537390386,58.82999877929683,-65.0183990171763,182.67839657576997,-3.0942001189398525,120.75419767753351,-190.3865929394533,77.87420436134573,37.17457172907851,61.92419889823661,4,-87.8800048828125,-19.09002685546875,237.635009765625,250.4749755859375,-245.3499755859375,2,-0.0074318812824254454,-2.032949540132825,1547.7900390625,3.208655634266529,1503.449951171875,-2.7765540334855405,1510.5,-0.0074318812824254454
3438,2021-04-08,1588.0,1600.199951171875,1570.0,1574.0400390625,530300.0,0.0298313878080414,-1.7404625814169878,-4.4458266920654665,68.46495685689065,49.51093095293136,-123.39046119944942,-93.10734836701408,108.33308306716731,42.26548771882881,21.146013610953577,58.199951171875,-25.106662778840473,97.20849609375,-32.908325202737615,227.32531739023761,32.15008544550619,162.2669067419938,-232.0130602994143,91.17224639486139,43.646051505182726,65.05841064824378,4,-103.6800537109375,-91.5250244140625,191.635009765625,204.4749755859375,-264.9000244140625,3,-0.08920657064212056,5.964538284126964,1542.0,-2.032949540132825,1547.7900390625,3.208655634266529,1503.449951171875,-0.08920657064212056
3439,2021-04-09,1584.72998046875,1593.56005859375,1543.030029296875,1579.989990234375,354600.0,-0.0020592062539357414,3.5115802552560735,0.3395417978314096,66.9089757588595,50.81489867334528,-102.31190835338839,-93.53419499743768,109.58520346636396,50.607987252001294,20.468616500304876,50.530029296875,-16.949821164690093,93.2409790039062,-38.816330926104456,225.29828893391687,27.212324038900988,159.26963396891142,-218.97452030931277,88.80609539153492,35.561500165479245,66.0286549650053,4,-100.4100341796875,-105.70001220703125,165.24249267578125,184.6300048828125,-247.949951171875,4,-0.06529186169149104,-1.7404625814169878,1588.0,5.964538284126964,1542.0,-2.032949540132825,1547.7900390625,-0.06529186169149104
3440,2021-04-12,1593.6500244140625,1598.0,1559.219970703125,1563.1099853515625,289300.0,0.00562874688763948,-1.024006269153091,6.443059490084986,65.32943817362647,53.00945086880494,-95.97900555405681,-104.37984231079508,94.64636122960792,46.77341514030377,19.7360465200267,38.780029296875,-3.7742415204581903,99.98602294921875,-37.462171118945435,237.43421701738293,31.26192591513677,168.71011998330073,-218.5167846141278,93.11982130538367,35.17102325879338,68.72409703408206,4,-99.300048828125,-114.62005615234375,82.09747314453125,120.04498291015625,-247.5899658203125,0,-0.1312647446251416,3.5115802552560735,1584.72998046875,-1.7404625814169878,1588.0,5.964538284126964,1542.0,-0.1312647446251416
3441,2021-04-13,1598.199951171875,1629.2900390625,1583.739990234375,1610.0,292200.0,0.002855035100624015,-1.237233870339171,-0.3863796245962971,71.13843383492468,55.43328309996691,-78.21939412941629,-113.4151761159062,86.10896841398358,47.63214187577273,19.189398451462868,45.550048828125,9.616449798639223,103.69194946289053,-36.20800135891409,243.59190028469516,33.741974051988336,173.64192487379273,-214.06404291706258,72.79720249844061,9.600899195036916,69.94997541090228,4,-62.33990478515625,-114.5799560546875,23.93255615234375,86.25506591796875,-275.889892578125,1,-0.13564004120235973,-1.024006269153091,1593.6500244140625,3.5115802552560735,1584.72998046875,-1.7404625814169878,1588.0,-0.13564004120235973
3442,2021-04-14,1546.56005859375,1616.5699462890625,1536.4200439453125,1608.010009765625,363400.0,-0.032311284041937394,1.0402209917283467,5.207601431734012,72.58832821217743,59.11770287937475,-8.937755381254192,-65.43993976244974,129.29825762765563,104.20379055307876,19.12501135971207,80.14990234375,12.553425553847774,52.24855346679692,-87.33099827664341,191.82810521023725,-17.541222404923246,122.03832933851709,-147.71490249047633,10.918504556441913,-57.08389146577407,69.78977587172017,4,-0.9150390625,-62.9400634765625,75.57244873046875,137.89495849609375,-171.570068359375,2,-0.15781480130897863,-1.237233870339171,1598.199951171875,-1.024006269153091,1593.6500244140625,3.5115802552560735,1584.72998046875,-0.15781480130897863
3443,2021-04-15,1599.47998046875,1609.5799560546875,1569.1400146484375,1572.22998046875,403100.0,0.03421782528324102,-1.4193852288412243,-0.4434503116818104,75.28108019018386,62.38157802332323,-46.818371563075516,-119.6208710636763,67.94289438448254,56.29750885468707,18.650170430293894,63.0198974609375,26.90952034462225,102.07547607421884,-44.12920634728653,248.2801584957242,28.973134863466157,175.17781728497152,-186.80813138792269,67.90130272308689,-3.2670032028519955,73.10234121075263,4,-53.8349609375,-115.8599853515625,9.15252685546875,84.97503662109375,-232.3599853515625,3,-0.18933025717892316,1.0402209917283467,1546.56005859375,-1.237233870339171,1598.199951171875,-1.024006269153091,1593.6500244140625,-0.18933025717892316
3444,2021-04-16,1591.8800048828125,1613.3800048828125,1571.030029296875,1602.0,312600.0,-0.004751529046152947,1.5760321956688805,-0.371375967603211,71.74405159681424,65.73773651205812,-29.570295190197385,-105.1483867803679,68.11762549567675,68.08418443506434,17.76942785357429,42.3499755859375,38.147400252326406,86.69000244140625,-62.34109637506913,235.72110125788163,12.174453033168447,161.20555184964405,-166.21106440308472,59.71784629418592,-12.213847747066396,74.5155494082377,4,-24.7349853515625,-108.260009765625,15.30999755859375,92.57501220703125,-224.550048828125,4,-0.1688444031412163,-1.4193852288412243,1599.47998046875,1.0402209917283467,1546.56005859375,-1.237233870339171,1598.199951171875,-0.1688444031412163
3445,2021-04-19,1570.989990234375,1593.989990234375,1531.68994140625,1571.260009765625,321900.0,-0.013122857617635098,1.7246916875767444,0.02668178473637866,73.2703763889082,68.35500160704272,2.1319995093801936,-78.67567396067648,80.45056909604364,92.33642362883256,16.90742965723616,62.300048828125,52.46335916520661,59.69498901367183,-89.6286119233398,209.01858995068346,-14.966811454833987,134.35678948217765,-133.103783839681,40.26640318182955,-33.93145904992108,74.6618004685058,4,1.155029296875,-87.3699951171875,36.20001220703125,113.46502685546875,-205.5699462890625,0,-0.14908431141726008,1.5760321956688805,1591.8800048828125,-1.4193852288412243,1599.47998046875,1.0402209917283467,1546.56005859375,-0.14908431141726008
3446,2021-04-20,1533.4100341796875,1567.0899658203125,1506.47998046875,1560.06005859375,412900.0,-0.023921193825735987,1.9776578359495645,98.69665461121157,64.12525251335256,69.87232150285972,41.85962622103375,-38.559819971815614,108.06148683258743,132.5388746849917,16.269095255932584,64.510009765625,60.23085659996377,19.250030517578125,-129.4285200155914,167.92858105074765,-55.08924474900664,93.58930578416289,-84.03959782492507,24.4618603614542,-46.559010910524876,74.33927526658482,4,34.4749755859375,-49.7900390625,69.68997192382812,151.04498291015625,-147.9400634765625,1,-0.12217865503023273,1.7246916875767444,1570.989990234375,1.5760321956688805,1591.8800048828125,-1.4193852288412243,1599.47998046875,-0.12217865503023273
3447,2021-04-21,1576.989990234375,1578.5699462890625,1514.3399658203125,1514.3399658203125,378800.0,0.028420288822487816,-1.0504375239902655,-2.350843040166364,64.0742050384786,69.38446018970284,4.207415248402185,-75.75854378148847,55.36913682708882,92.0608825690515,15.436722975321809,64.22998046875,72.71967709389537,56.31298828125,-91.32869295100136,203.95466951350136,-17.50785233487568,130.13382889737568,-116.82437771714831,65.95883410888122,-3.2942523502553485,73.82084061612572,4,-9.10498046875,-93.3699951171875,12.89251708984375,107.46502685546875,-221.989990234375,2,-0.16149749409809133,1.9776578359495645,1533.4100341796875,1.7246916875767444,1570.989990234375,1.5760321956688805,1591.8800048828125,-0.16149749409809133
3448,2021-04-22,1563.4599609375,1592.5699462890625,1548.0799560546875,1569.6600341796875,342000.0,-0.00857965451947107,-1.407461597149057,-0.09896362052806837,57.616633251756475,68.3519776889136,15.522748862495291,-51.013163800196935,60.17960071344919,107.98976132709299,14.005978481064876,44.489990234375,77.56690070046352,34.00245971679692,-100.69895118841282,168.70387062200666,-33.34824573580795,101.35316516940179,-93.14688282755696,53.30212109966028,-15.155511486936646,67.35070545260484,4,4.425048828125,-79.8399658203125,17.700042724609375,120.99505615234375,-204.7899169921875,3,-0.12054672035867964,-1.0504375239902655,1576.989990234375,1.9776578359495645,1533.4100341796875,1.7246916875767444,1570.989990234375,-0.12054672035867964
3449,2021-04-23,1600.9100341796875,1614.0899658203125,1573.9599609375,1580.31005859375,309200.0,0.023953330547544782,-1.4101981341300245,-3.322537457423559,62.88950158327217,68.0808736233187,-21.66961014585081,-76.77289808985415,13.386227895953198,72.6526267887698,12.074277016317941,50.6300048828125,83.76174114815444,61.532031250000045,-62.6114877670484,185.6755502670485,-0.539728258524292,123.60379075852438,-121.05833841259096,87.7521295095747,18.3069057178364,62.07175950852425,4,-33.0250244140625,-117.2900390625,-19.750030517578125,83.54498291015625,-232.0400390625,4,-0.14603571348236,-1.407461597149057,1563.4599609375,-1.0504375239902655,1576.989990234375,1.9776578359495645,1533.4100341796875,-0.14603571348236
3450,2021-04-26,1623.010009765625,1624.6800537109375,1570.4599609375,1598.4200439453125,361000.0,0.013804633061258675,2.882562728635551,1.1936890758792331,60.56995220379872,66.90659788652691,-43.76975385834362,-88.35690431461535,-19.185039907856662,52.17846348290959,10.395543296777179,54.2200927734375,78.10832600874073,74.08000488281255,-44.54206246650256,192.70207223212765,14.768971208155108,133.39103855746998,-134.19201340080417,98.58710413665257,30.14245152544872,59.31103367465751,4,-57.42999267578125,-139.3900146484375,-38.4525146484375,61.44500732421875,-260.56005859375,0,-0.15753448972742912,-1.4101981341300245,1600.9100341796875,-1.407461597149057,1563.4599609375,-1.0504375239902655,1576.989990234375,-0.15753448972742912
3451,2021-04-27,1604.93994140625,1649.9100341796875,1602.0699462890625,1635.0,307300.0,-0.011133676471893339,-1.672626963181189,-1.2224522316708117,58.54930269669047,65.34670616258391,-27.53910581537093,-57.35605650811249,-12.036313342165613,72.29145147636586,8.505142867193651,47.840087890625,73.08326697350253,45.93394165039058,-53.2963873288013,145.16427062958246,-3.681222839205475,95.54910613998663,-107.69362247956838,66.82889275070008,-0.4055119083458578,49.61516448959599,4,-26.74493408203125,-111.00994873046875,-9.62994384765625,79.51507568359375,-280.7899169921875,1,-0.149239165455045,2.882562728635551,1623.010009765625,-1.4101981341300245,1600.9100341796875,-1.407461597149057,1563.4599609375,-0.149239165455045
3452,2021-04-28,1622.0,1647.4000244140625,1571.4599609375,1601.7099609375,433600.0,0.010629717756791557,1.1364459020897368,-0.6749833503890323,55.012384834714105,63.094628900865054,-36.62404967610405,-62.33524394257847,-39.94374391697556,57.375096249953685,6.7804878793648315,75.9400634765625,68.77123495609271,53.295501708984375,-28.402205727278442,134.9932091452472,12.44664799085308,94.14435542711567,-112.5405838530778,72.59156165487082,8.038751789725666,40.84885371813136,4,-43.80499267578125,-128.07000732421875,-23.06500244140625,62.45501708984375,-296.5799560546875,2,-0.14582615862939274,-1.672626963181189,1604.93994140625,2.882562728635551,1623.010009765625,-1.4101981341300245,1600.9100341796875,-0.14582615862939274
3453,2021-04-29,1588.22998046875,1635.81005859375,1577.6800537109375,1631.280029296875,313800.0,-0.020819987380548688,1.2310452907802083,-2.121733166482168,50.47340810909521,60.73122406889628,-5.160327121353703,-20.471720088682105,-16.037510768585435,92.51576301013165,5.693255638758569,58.1300048828125,60.9157735895551,13.720983886718841,-54.46861108514486,81.91057885858254,-20.37381359921301,47.81578137265069,-67.53451487920665,22.366272057524334,-37.5027087962575,34.094797485931906,4,-10.03497314453125,-94.29998779296875,10.70501708984375,96.22503662109375,-263.0400390625,3,-0.14684899752359193,1.1364459020897368,1622.0,-1.672626963181189,1604.93994140625,2.882562728635551,1623.010009765625,-0.14684899752359193
3454,2021-04-30,1570.97998046875,1605.0,1560.5,1562.6700439453125,271200.0,-0.010861147448500419,-6.035559544143049,-0.1930296654625056,47.001236560198905,57.81243075459524,9.84895260230519,1.624917665917792,-9.082192317993304,111.0972795484679,5.53974764930685,44.5,55.87718275724001,-6.553015136718841,-67.80153392601233,54.695503652574644,-37.17727453136558,24.0712442579279,-39.9473493919952,11.721257647310999,-42.126528573461485,30.624259394646767,4,7.21502685546875,-77.04998779296875,5.46002197265625,113.47503662109375,-259.449951171875,4,-0.13514490264865653,1.2310452907802083,1588.22998046875,1.1364459020897368,1622.0,-1.672626963181189,1604.93994140625,-0.13514490264865653
3455,2021-05-03,1571.530029296875,1625.06005859375,1565.010009765625,1579.0,334300.0,0.0003501310232869592,-4.855682129295671,-0.8989203084832905,46.43440699331468,55.84678125236881,10.486312041985911,6.784621444056256,-20.75497856390257,111.60454260272672,4.94370056677197,60.050048828125,44.22920502679017,-9.406970214843795,-59.951485844280796,41.137545414593205,-34.67922802956241,15.865287599874819,-30.987205971885487,12.336455743555506,-37.498583030017485,25.272257814718508,5,10.594970703125,-62.35504150390625,-8.592559814453125,107.4449462890625,-254.8699951171875,0,-0.12895715029407395,-6.035559544143049,1570.97998046875,1.2310452907802083,1588.22998046875,1.1364459020897368,1622.0,-0.12895715029407395
3456,2021-05-04,1526.9100341796875,1550.1700439453125,1489.0,1550.1700439453125,439200.0,-0.028392709197641697,4.259674829175108,3.113802006732686,47.322666778434964,53.985499223475074,60.443610295998496,52.44923302347706,15.913630414901945,156.38996332816987,5.120875206592765,82.530029296875,33.75603841740917,-52.982965087890534,-107.14344116406437,1.1775109882833021,-80.06320312597745,-25.902727049803616,123.0,23.933098697377414,-29.551286672539593,27.08023803808695,5,42.54498291015625,-17.73504638671875,36.027435302734375,152.06494140625,-153.56005859375,1,-0.10770777539369991,-4.855682129295671,1571.530029296875,-6.035559544143049,1570.97998046875,1.2310452907802083,1588.22998046875,-0.10770777539369991
3457,2021-05-05,1530.5400390625,1569.6600341796875,1516.0400390625,1536.81005859375,384700.0,0.002377353479612543,-2.0405424113632273,0.26956220545170195,39.14947380070057,51.9335926178022,55.352693581290396,50.50613162622085,4.630537131369692,154.21500482224997,5.194460540423788,53.6199951171875,23.922608987896183,-48.779962158203034,-104.83766796038049,7.277743643974418,-76.80881505929165,-20.751109257114422,116.15179443359375,28.295090581939487,-22.400440732684583,28.028852901088705,5,38.91497802734375,-11.33502197265625,-2.4400634765625,148.4349365234375,-137.7900390625,2,-0.1348478376134853,4.259674829175108,1526.9100341796875,-4.855682129295671,1571.530029296875,-6.035559544143049,1570.97998046875,-0.1348478376134853
3458,2021-05-06,1446.3399658203125,1552.02001953125,1432.3800048828125,1552.02001953125,1009300.0,-0.055013309742463545,1.2641929190476024,16.854820496846042,31.54358094134139,48.45071254647656,135.43455828504966,130.22599266867792,82.03330206511237,238.54933781380032,6.0706098183754875,119.6400146484375,18.3853183182473,-125.89703369140625,-207.3724862117922,-44.42158117102031,-166.63475995159934,-85.15930743121316,197.19803100585932,7.245151051516217,-40.56137207105057,40.73772626019297,5,94.8050537109375,94.8050537109375,43.635009765625,232.635009765625,-13.7099609375,3,-0.08360407976863071,-2.0405424113632273,1530.5400390625,4.259674829175108,1526.9100341796875,-4.855682129295671,1571.530029296875,-0.08360407976863071
3459,2021-05-07,1481.260009765625,1517.0,1462.25,1468.6700439453125,642300.0,0.024143731605665186,-3.3059287740671937,-0.11913284842520368,39.012035715502925,46.055388492221475,91.36532942716121,91.86684453733437,43.835671867216206,203.69477732059454,6.839356265670149,70.6600341796875,10.062211673939146,-85.80349121093741,-176.55140210394052,4.9444196820657,-131.17744665743885,-40.42953576443597,153.83166738281238,25.368482072432503,-22.425523742659703,45.37395544650154,5,59.885009765625,59.885009765625,8.199951171875,197.7149658203125,-76.47998046875,4,-0.10536304722360623,1.2641929190476024,1446.3399658203125,-2.0405424113632273,1530.5400390625,4.259674829175108,1526.9100341796875,-0.10536304722360623
3460,2021-05-10,1384.4599609375,1464.300048828125,1378.2099609375,1460.780029296875,649000.0,-0.06534980232365917,1.0654984873024194,-6.0619758185714145,34.070546570517195,43.33552670042444,168.48667714577732,181.49678074923963,135.3581751272916,299.8155814726292,7.9897094174695535,103.050048828125,3.010700116496082,-172.14403686523428,-293.16278817245075,-51.12528555801782,-232.65341251884252,-111.63466121162605,242.5232493203123,3.264558688412538,-45.51942346502285,60.509375653608174,5,128.34503173828125,129.60003662109375,109.5875244140625,294.5150146484375,42.77001953125,0,-0.05267753037165468,-3.3059287740671937,1481.260009765625,1.2641929190476024,1446.3399658203125,-2.0405424113632273,1530.5400390625,-0.05267753037165468
3461,2021-05-11,1381.4200439453125,1402.77001953125,1300.0,1303.9300537109375,704400.0,-0.0021957420784700643,-1.4081992253871634,-1.0153291512985954,27.099020699533,40.23404179651543,152.52565953174803,176.51331360204313,130.5530849476404,301.3384752006823,9.39647612914271,102.77001953125,-10.63945201399224,-164.3449584960938,-306.6388162185988,-22.051100773588814,-235.4918873573463,-93.1980296348413,230.63677135328112,30.193589566579377,-15.739683249744672,71.14692886125245,5,86.4849853515625,93.53497314453125,111.1849365234375,297.554931640625,81.159912109375,1,-0.04687930369149085,1.0654984873024194,1384.4599609375,-3.3059287740671937,1481.260009765625,1.2641929190476024,1446.3399658203125,-0.04687930369149085
3462,2021-05-12,1302.489990234375,1361.030029296875,1300.06005859375,1341.8399658203125,753500.0,-0.05713689623723328,-1.7582082299049886,-0.5078072079622179,23.499688372501225,37.236961825782764,202.68102956860434,248.98637591159672,202.8439116239656,378.2683474044479,10.718287679079877,81.3599853515625,-28.01375127648862,-231.0715087890626,-410.18006968115515,-51.962947896970036,-320.62578923510887,-141.5172283430163,284.6022798403312,0.9880128725512799,-42.19501236036042,89.55428044604629,5,160.0400390625,172.46502685546875,190.114990234375,376.4849853515625,165.570068359375,2,0.054403477863819605,-1.4081992253871634,1381.4200439453125,1.0654984873024194,1384.4599609375,-3.3059287740671937,1481.260009765625,0.054403477863819605
3463,2021-05-13,1296.6500244140625,1317.81005859375,1262.3800048828125,1309.0899658203125,772400.0,-0.004483693436493574,2.710161860951556,0.31613593708799304,16.98426264043455,33.9017425013645,181.94412730687168,243.458055432734,205.5282446723304,381.8870104390285,12.208773407308017,55.4300537109375,-45.23501239462189,-221.76997680664067,-426.7479808996611,-16.791972713620225,-324.2589788531509,-119.28097476013045,267.47486405466725,13.459280570434936,-23.09108272409346,102.48900204651027,5,147.07000732421875,159.4949951171875,191.86495971679688,378.7249755859375,179.68994140625,3,0.07411404293873636,-1.7582082299049886,1302.489990234375,-1.4081992253871634,1381.4200439453125,1.0654984873024194,1384.4599609375,0.07411404293873636
3464,2021-05-14,1323.0999755859375,1332.0,1302.0,1329.969970703125,473000.0,0.020398681736675472,4.489451523916952,0.5522530125210975,17.76063964778011,30.715768351860653,130.34146537605625,206.42272692212805,178.40097089542405,352.6494048113241,13.738989231307208,35.3499755859375,-63.218161921812225,-181.88102416992183,-401.3144190941123,37.55237075426862,-291.59772163201706,-72.1643267078266,210.85042452420043,30.07129431864141,1.311644177691587,109.71669746209521,5,92.9200439453125,133.0450439453125,167.2974853515625,352.2750244140625,181.9000244140625,4,0.08278288210863982,2.710161860951556,1296.6500244140625,-1.7582082299049886,1302.489990234375,-1.4081992253871634,1381.4200439453125,0.08278288210863982
3465,2021-05-17,1336.780029296875,1344.3699951171875,1305.0,1309.02001953125,364800.0,0.010339395331693924,-1.199438068154695,-4.040761207555216,20.899012925022987,27.779806812592657,89.2453637443241,183.7157948697968,163.81463397624884,336.64473806016827,14.795255188043916,39.3699951171875,-78.32771569840725,-156.49047241210928,-385.86444179147725,72.88349696725868,-271.17745710179315,-41.803487722425416,170.01333129053046,52.995239440906026,27.851021796538603,114.68698468968395,5,79.239990234375,119.364990234375,144.89492797851562,335.5499267578125,195.97998046875,0,0.050868503799960996,4.489451523916952,1323.0999755859375,2.710161860951556,1296.6500244140625,-1.7582082299049886,1302.489990234375,0.050868503799960996
3466,2021-05-18,1346.06005859375,1370.0,1336.9100341796875,1339.1300048828125,372000.0,0.006942076552232779,-4.820576962305273,0.24964161646365596,19.540377022893566,25.601018281725214,57.679574181019234,168.30963927708103,156.96382770641094,324.51959207908476,15.453576424185163,33.219970703125,-91.99041391774745,-137.84294433593755,-375.46879642705426,99.78290775517917,-256.655870381496,-19.030018290379076,136.29196642319607,77.7551175502454,56.19144089076338,118.81292604555837,5,61.13995361328125,110.0849609375,140.62991333007812,326.2698974609375,196.3299560546875,1,0.06030185752617867,-1.199438068154695,1336.780029296875,4.489451523916952,1323.0999755859375,2.710161860951556,1296.6500244140625,0.06030185752617867
3467,2021-05-19,1322.31005859375,1334.9599609375,1297.969970703125,1303.1600341796875,627200.0,-0.017644086419748573,-1.5052353964887912,2.76332986912332,19.98241178471055,24.316443930988456,54.51917110100271,181.29653501487655,180.25849856632703,346.2535169322605,16.439252954636924,48.090087890625,-107.78367817246817,-148.85894775390625,-392.69569883277245,94.97780332495995,-270.77732329333935,-26.94057221447315,138.0447644097826,55.686727773662895,32.81079218428412,121.91837553943304,5,67.37994384765625,133.8349609375,187.42996215820312,350.0198974609375,219.409912109375,2,0.10607943012254761,-4.820576962305273,1346.06005859375,-1.199438068154695,1336.780029296875,4.489451523916952,1323.0999755859375,0.10607943012254761
3468,2021-05-20,1374.989990234375,1376.030029296875,1333.9300537109375,1333.9300537109375,594200.0,0.03983931854579481,-1.0506595553018614,2.144119278160597,29.514816750399604,23.26119737931031,-10.444458352676293,119.92137626230578,128.25598876260074,291.5165267177176,17.434622257868938,53.719970703125,-121.07152091211628,-86.75551757812491,-330.1414800405578,156.63044488430796,-208.44849880934134,34.93746365309153,65.56735095708564,98.66764247780968,71.30812453094995,121.69298123121649,5,-11.64996337890625,81.155029296875,139.64251708984375,297.3399658203125,195.72998046875,3,0.06768781519893885,-1.5052353964887912,1322.31005859375,-4.820576962305273,1346.06005859375,-1.199438068154695,1336.780029296875,0.06768781519893885
3469,2021-05-21,1367.1199951171875,1406.1600341796875,1356.77001953125,1393.0,553700.0,-0.005723674479874541,-1.120655270281957,-0.6302982194831179,28.956741186290344,22.69299678106288,-22.873266990117372,115.28930377926031,132.36703066882774,297.69009701412733,18.629487723445948,49.3900146484375,-133.27287795440589,-82.93601074218759,-320.5685377880616,154.6965163036864,-201.7522742651247,35.880252780749515,55.619612443408414,63.915319200309604,33.223902586630224,118.816263522937,5,-32.8499755859375,89.0250244140625,147.51251220703125,305.2099609375,215.8800048828125,4,0.07989055173884929,-1.0506595553018614,1374.989990234375,-1.5052353964887912,1322.31005859375,-4.820576962305273,1346.06005859375,0.07989055173884929
3470,2021-05-24,1367.3299560546875,1385.18994140625,1363.6400146484375,1373.4300537109375,265100.0,0.000153579011535232,-2.197323142681204,0.2357069747039041,31.91850213805607,23.228494718676558,-28.796962847821305,100.0731026056219,128.98812328218764,295.6117103737465,20.046078911227948,21.5499267578125,-135.510946857107,-69.94204711914062,-295.60629815514403,155.72220391686278,-182.77417263714233,42.89007839886108,39.37369123813005,64.10938594798785,31.21794001228153,112.83212551800169,5,-33.0599365234375,88.8150634765625,158.05255126953125,305.0,190.4600830078125,0,0.10068531252145418,-1.120655270281957,1367.1199951171875,-1.0506595553018614,1374.989990234375,-1.5052353964887912,1322.31005859375,0.10068531252145418
3471,2021-05-25,1365.4200439453125,1396.6400146484375,1363.5,1377.010009765625,319300.0,-0.001396818742189998,-3.295515138090077,1.899963979828704,31.21757906064498,24.086038128470307,-32.849841163549854,87.61056745225551,126.63670530378772,294.9932188702837,21.53681120226004,33.1400146484375,-144.7948196176917,-59.875964355468795,-273.1572759453734,153.4053472344358,-166.51662015042098,46.764691439483386,-103.0400390625,62.34405552114256,27.678561990930845,106.64065579495224,5,-31.1500244140625,90.7249755859375,162.46246337890625,306.909912109375,179.5699462890625,1,0.12255566817137975,-2.197323142681204,1367.3299560546875,-1.120655270281957,1367.1199951171875,-1.0506595553018614,1374.989990234375,0.12255566817137975
3472,2021-05-26,1385.469970703125,1405.0899658203125,1371.0,1381.72998046875,398600.0,0.014684072382502356,-1.7055580852362453,-0.32269208489125284,41.89285991837696,26.85366004824169,-44.57918857542154,51.57616937012085,103.46446465443069,273.1080893747792,22.916009754293402,39.669921875,-143.3542035991104,-27.99953613281241,-220.58236319774983,164.583290932125,-124.290949665281,68.29187739965619,-120.40476562499998,71.3552968694018,31.848976197867202,96.29141353246871,5,-33.40496826171875,70.675048828125,140.28253173828125,286.8599853515625,166.489990234375,2,0.11326123789292653,-3.295515138090077,1365.4200439453125,-2.197323142681204,1367.3299560546875,-1.120655270281957,1367.1199951171875,0.11326123789292653
3473,2021-05-27,1355.0,1382.97998046875,1344.6099853515625,1373.0,712300.0,-0.021992516147904317,1.0216035090427311,-4.812846791566029,32.98197835928897,28.544919905076004,-5.544954020342175,67.11843657559166,130.80858428277043,302.10940711658236,24.481438102710985,40.8599853515625,-139.65045274536305,-46.80800781249991,-222.32309277063268,128.70707714563287,-134.5655502915663,40.94953466656648,-84.33380449218748,16.880595298065522,-23.405546954718396,87.75754247906633,5,-2.93499755859375,101.14501953125,170.75250244140625,317.3299560546875,198.9599609375,3,0.13780071638607017,-1.7055580852362453,1385.469970703125,-3.295515138090077,1365.4200439453125,-2.197323142681204,1367.3299560546875,0.13780071638607017
3474,2021-05-28,1358.6700439453125,1382.489990234375,1357.010009765625,1378.02001953125,351500.0,0.0027085195168357057,-1.247898639298272,1.0749986436631944,45.358682695505806,31.262660990685205,-4.066395080521943,49.25232048449493,127.26142273762207,296.81746979429454,25.877918126469922,27.489990234375,-125.51322363586314,-32.522467041015716,-189.67763080513782,124.63269672310639,-111.10004892307688,46.05511484104545,-82.62689762500008,23.247458886027307,-20.82436514018462,78.5775818820611,5,-6.60504150390625,97.4749755859375,167.08245849609375,313.659912109375,182.22998046875,4,0.15607168767926982,1.0216035090427311,1355.0,-1.7055580852362453,1385.469970703125,-3.295515138090077,1365.4200439453125,0.15607168767926982
3475,2021-06-01,1368.8699951171875,1380.010009765625,1341.969970703125,1371.7900390625,437000.0,0.007507305557614474,2.9297590748879236,0.15090685424092357,47.798157828458066,34.402414413525705,-10.321054291981,24.338992065694583,116.89534644667515,286.2842289371947,27.746538048703606,38.0400390625,-107.00574550265605,-12.18951416015625,-144.56649645402172,120.18746813370922,-78.37800530708887,53.99897698677637,-87.66497601687502,42.617278984449186,-3.0774445775351964,66.1884911469327,6,-16.80499267578125,87.2750244140625,156.88250732421875,303.4599609375,158.06005859375,1,0.15642829899597666,-1.247898639298272,1358.6700439453125,1.0216035090427311,1355.0,-1.7055580852362453,1385.469970703125,0.15642829899597666
3476,2021-06-02,1362.449951171875,1378.9300537109375,1348.68994140625,1369.510009765625,287400.0,-0.004690031900920544,1.3351306003563113,2.4177918983320095,64.10957156989924,39.305432167435555,-1.4880986822161049,18.768644368135938,122.19372339342817,291.9152812928596,28.66511587185652,30.2401123046875,-89.87176222276662,-10.38655395507817,-123.67147183383963,102.89836392368329,-67.0290128944589,46.25590498430256,-76.28953420276252,32.44610591418333,-18.12282287610656,56.64245893938074,6,7.5950927734375,93.695068359375,162.15005493164062,309.8800048828125,192.52001953125,2,0.14337413842072388,2.9297590748879236,1368.8699951171875,-1.247898639298272,1358.6700439453125,1.0216035090427311,1355.0,0.14337413842072388
3477,2021-06-03,1324.1500244140625,1354.030029296875,1318.8699951171875,1341.0899658203125,299200.0,-0.028111070593726972,-1.5570933948863637,2.3994052147451415,55.613626600137756,42.20529992851757,41.46026450679392,43.019167610673094,159.8535362101311,327.2629897792481,30.088677205176662,43.5799560546875,-75.87796540547811,-38.36697998046884,-125.8211746924278,49.08721473149012,-82.09407733644844,5.360117375510754,-33.23242549090196,8.235892221657346,-45.084514124773094,43.72709735597951,6,38.364990234375,130.739990234375,211.9124755859375,348.179931640625,201.8499755859375,3,0.16677865932754443,1.3351306003563113,1362.449951171875,2.9297590748879236,1368.8699951171875,-1.247898639298272,1358.6700439453125,0.16677865932754443
3478,2021-06-04,1325.4200439453125,1349.280029296875,1320.0,1341.8800048828125,348300.0,0.0009591205738277431,-1.145053254755368,0.971665753898481,50.52786467822639,44.60209142762158,36.229177555163005,33.96716073723883,159.84055404762057,322.338762617434,30.61179032725142,29.280029296875,-61.46538151166055,-31.05096435546875,-110.4539154572974,48.3519867463599,-70.75243990638319,8.650511195445688,-29.935550346265927,10.295582098143617,-44.06688571086463,39.70147555091436,6,36.5599365234375,123.67498779296875,210.6424560546875,346.909912109375,222.7899169921875,4,0.17091933838412254,-1.5570933948863637,1324.1500244140625,1.3351306003563113,1362.449951171875,2.9297590748879236,1368.8699951171875,0.17091933838412254
3479,2021-06-07,1325.18994140625,1329.5,1303.469970703125,1320.510009765625,322700.0,-0.0001736072576491443,2.9142757493988287,-0.2843221595965589,47.19109633214799,46.29904633807624,33.39819035836172,23.08917448643865,160.87865120011566,318.10117717971025,31.23626879055318,26.030029296875,-45.19315207491945,-23.47756347656241,-78.03077845261214,31.07565149948732,-50.754170964587274,3.799044011462456,-25.321228918352745,28.37726628985544,-25.07758065455282,27.276607488024908,6,29.09002685546875,118.53009033203125,210.87255859375,347.1400146484375,181.820068359375,0,0.17263187138930913,-1.145053254755368,1325.4200439453125,-1.5570933948863637,1324.1500244140625,1.3351306003563113,1362.449951171875,0.17263187138930913
3480,2021-06-08,1311.530029296875,1342.81005859375,1300.43994140625,1333.77001953125,485900.0,-0.010307889973024897,1.1016887575612622,-4.752204079503365,41.80547749960891,47.47547949796112,42.81270537973796,32.680777117082016,174.25443705903353,327.3586221986518,30.96311958100038,42.3701171875,-37.05759925288885,-33.490979003906205,-87.71935852505021,20.737400517237802,-60.60516876447832,-6.376789243334088,93.5599365234375,14.129280192102222,-34.754223718978345,27.114189760572042,6,41.23492431640625,132.19000244140625,224.532470703125,335.31494140625,196.949951171875,1,0.17488733768463938,2.9142757493988287,1325.18994140625,-1.145053254755368,1325.4200439453125,-1.5570933948863637,1324.1500244140625,0.17488733768463938
3481,2021-06-09,1316.6600341796875,1343.5,1313.2900390625,1327.8299560546875,382900.0,0.0039114658210019915,-2.3735465314412685,0.5022449091607663,48.52917343264895,48.21284766621356,33.568842032936345,23.66360020290449,169.81444924911807,316.9436299731806,30.046513307025236,31.969970703125,-27.532615848350588,-25.122973632812545,-77.91485609309689,27.668908827471796,-51.518914862954716,1.2729675973296253,86.33693115234382,30.26696430605225,-17.022496424273776,26.395941230142185,6,25.0499267578125,99.3599853515625,228.98995971679688,330.1849365234375,195.8499755859375,2,0.1596995534707284,1.1016887575612622,1311.530029296875,2.9142757493988287,1325.18994140625,-1.145053254755368,1325.4200439453125,0.1596995534707284
3482,2021-06-10,1373.3499755859375,1380.699951171875,1310.6199951171875,1314.06005859375,594600.0,0.04305586858764898,-1.1181777093153036,-5.307997464591712,49.58179899581955,50.057272181383624,-27.96157839981879,-28.928686458190214,113.69411887912474,255.2566715941989,28.779196303208636,70.0799560546875,-19.18679298893835,28.02396850585933,-23.150951138518167,79.19888815023683,2.4365086836705814,53.61142832804808,27.59584926757816,90.84229417937915,47.98423852021521,25.5874598221888,6,-31.885009765625,42.6700439453125,165.96502685546875,273.4949951171875,123.9200439453125,3,0.1322459666842748,-2.3735465314412685,1316.6600341796875,1.1016887575612622,1311.530029296875,2.9142757493988287,1325.18994140625,0.1322459666842748
3483,2021-06-11,1392.75,1406.699951171875,1379.300048828125,1380.0,485100.0,0.014126060187815925,-2.8728044445978123,0.21504499663374532,56.17264024638702,51.25882302037043,-46.31404992026842,-42.962718271972335,93.67886539816618,229.94084884519543,26.972953675848245,33.3499755859375,-9.552938831783194,42.61899414062509,-7.3442922825622645,92.58228056381245,17.637350929031527,67.60063735221865,-92.31005859375,86.87187098641903,44.74922157659144,24.981643211593667,6,-39.1800537109375,14.45001220703125,151.58001708984375,216.9749755859375,149.4000244140625,4,0.09567402620714405,-1.1181777093153036,1373.3499755859375,-2.3735465314412685,1316.6600341796875,1.1016887575612622,1311.530029296875,0.09567402620714405
3484,2021-06-14,1432.6300048828125,1438.06005859375,1390.68994140625,1396.22998046875,477700.0,0.028634000992864728,1.004654466557322,2.854903875612745,63.203677119596236,52.970547386052445,-83.36641148854301,-78.22701521529189,52.39770971774669,183.18114419063022,25.116201963099282,47.3701171875,-6.68022983953756,77.02249755859384,16.61487459973614,137.43012051745154,46.81868607916499,107.22630903802269,-130.06486328124993,96.05431689646119,54.37009279531515,30.203811479428854,6,-63.3800048828125,-42.94000244140625,108.5150146484375,128.344970703125,117.5400390625,0,0.08067676626955866,-2.8728044445978123,1392.75,-1.1181777093153036,1373.3499755859375,-2.3735465314412685,1316.6600341796875,0.08067676626955866
3485,2021-06-15,1404.780029296875,1455.8299560546875,1400.0,1438.1199951171875,482900.0,-0.019439754501173967,-1.6027936728346759,-0.9159325126010684,57.202987914040506,52.20314920206815,-55.74957607639317,-47.45445977318491,78.72130558022991,204.62457969046818,23.370455043564892,55.8299560546875,2.113517616658328,45.77252197265625,-17.747714865848593,109.2927588111611,14.012403553403828,77.53264039190867,-96.79509101562485,64.84405998856721,24.70850273037796,31.760118419252453,6,-26.64508056640625,-41.44000244140625,136.364990234375,156.1949462890625,186.43994140625,1,0.07277294546956115,1.004654466557322,1432.6300048828125,-2.8728044445978123,1392.75,-1.1181777093153036,1373.3499755859375,0.07277294546956115
3486,2021-06-16,1427.22998046875,1438.6400146484375,1393.199951171875,1410.5400390625,419800.0,0.015981114981476363,1.3001798149944697,-0.5005986357694941,57.575652891786,52.42115212336239,-76.04061203809897,-66.94381388502302,53.544942180661565,175.43664831060914,21.956567361793468,45.4400634765625,5.322167507590166,64.16397705078134,-5.907623804587729,134.2355779061504,29.128176623096806,99.19977747846588,-110.3743411210935,80.30439826490468,42.29546200097805,35.03580042768448,6,-49.09503173828125,-68.125,86.2025146484375,106.7449951171875,186.580078125,2,0.056928456599065314,-1.6027936728346759,1404.780029296875,1.004654466557322,1432.6300048828125,-2.8728044445978123,1392.75,0.056928456599065314
3487,2021-06-17,1462.5799560546875,1468.4100341796875,1409.010009765625,1410.0,462100.0,0.024768240626733107,-1.1774227830542225,3.1503978818641936,69.17647110022173,54.4932195035841,-100.22948589820817,-96.17737221994366,16.009770280303428,134.8438523728214,20.31007046530827,59.4000244140625,8.07428526131298,92.50045776367188,12.262867879175246,172.7380476481685,52.38166282142356,132.6192527059202,-137.38585770460918,93.4574356599894,50.595788108155,40.11879494224832,6,-78.15496826171875,-97.1849365234375,8.850067138671875,49.5350341796875,123.1300048828125,3,0.034138341294942975,1.3001798149944697,1427.22998046875,-1.6027936728346759,1404.780029296875,1.004654466557322,1432.6300048828125,0.034138341294942975
3488,2021-06-18,1468.06005859375,1482.72998046875,1460.0,1465.0999755859375,529700.0,0.003746873814574281,-2.454395354661571,0.05629679501317515,69.37409926046934,56.95799760673091,-93.14329409847619,-99.42496246990504,6.880152312282007,125.25335618573718,19.388862846973467,22.72998046875,7.198866485274948,93.32705688476562,1.8781216607424085,184.77599210878884,47.6025892727539,139.05152449677735,-131.40868537730285,84.06136935139895,37.119230988777716,45.724467612011615,6,-76.47509765625,-95.50506591796875,0.682464599609375,44.054931640625,111.93994140625,4,0.019896979531941028,-1.1774227830542225,1462.5799560546875,1.3001798149944697,1427.22998046875,-1.6027936728346759,1404.780029296875,0.019896979531941028
3489,2021-06-21,1476.3399658203125,1485.02001953125,1440.3499755859375,1468.5999755859375,328100.0,0.005640033034134628,2.559352203093084,2.6147882386902555,69.16438030539575,59.99787569626278,-86.86230122795064,-104.45848255314922,-4.9228835685264585,114.29118858556217,18.776564937427093,44.6700439453125,11.883926106141871,96.14596557617188,-5.827590352154175,198.11952150449792,45.159187612008964,147.1327435403348,-125.0807318786351,90.5466703891304,41.27880687922942,50.986777964163004,6,-78.51995849609375,-84.844970703125,-26.407440185546875,8.7850341796875,160.6900634765625,0,0.04457649329921343,-2.454395354661571,1468.06005859375,-1.1774227830542225,1462.5799560546875,1.3001798149944697,1427.22998046875,0.04457649329921343
3490,2021-06-22,1505.0,1515.0999755859375,1474.3800048828125,1477.0,375000.0,0.01941289597464957,-1.4500591255297428,3.617575623758004,73.55187919701316,62.77817633674769,-95.20429653202837,-128.88373279634493,-37.13321725500077,81.07597967451375,18.31614142046116,40.719970703125,19.59524249105243,117.9224975585937,1.9762478443165037,233.8687472728709,59.949372701455104,175.8956224157323,-137.6894717875739,91.71454178579118,38.653309420718145,57.97312485713858,6,-92.1400146484375,-98.46502685546875,-68.91748046875,-46.30999755859375,136.52001953125,1,0.030013318236087994,2.559352203093084,1476.3399658203125,-2.454395354661571,1468.06005859375,-1.1774227830542225,1462.5799560546875,0.030013318236087994
3491,2021-06-23,1532.760009765625,1535.9300537109375,1504.0400390625,1520.449951171875,355000.0,0.018445189213039948,2.4198138524171697,0.4396449497767857,85.70988561104747,66.79240818288413,-99.55627725654267,-151.21724351116882,-68.34083245331476,49.91735021840441,18.147643252751035,31.8900146484375,29.964896957831115,137.31550903320317,4.9595335794056155,269.6714844870007,71.13752130630428,203.49349676010206,-144.7589589209074,97.50232993405012,37.169403760425084,66.17798772689879,6,-75.14495849609375,-115.80999755859375,-96.677490234375,-76.614990234375,35.93994140625,2,0.03814032240209553,-1.4500591255297428,1505.0,2.559352203093084,1476.3399658203125,-2.454395354661571,1468.06005859375,0.03814032240209553
3492,2021-06-24,1542.3900146484375,1561.93994140625,1534.75,1550.0,375100.0,0.006282787143099489,-1.3757032770711677,-0.6181924556741105,86.10750640112526,70.11850442229948,-92.40353004879103,-156.5129214798958,-79.71286064379319,35.037592525412265,18.25936925348139,29.179931640625,44.42390136152858,139.0995117187499,-8.494021824663832,286.69304526216365,65.30274494704304,212.89627849045678,-130.7203233451246,83.9214308303173,16.546160825886815,73.79676677170681,6,-66.0750732421875,-112.43505859375,-110.71749877929688,-86.2449951171875,36.260009765625,3,0.04630478884524636,2.4198138524171697,1532.760009765625,-1.4500591255297428,1505.0,2.559352203093084,1476.3399658203125,0.04630478884524636
3493,2021-06-25,1541.719970703125,1576.2099609375,1525.0,1554.0999755859375,284200.0,-0.0004344192707090855,-1.2352693569055593,1.6268106061821273,85.9816056700299,72.64938537234767,-76.415784568655,-148.76426829959405,-82.53457098821764,30.189925276810982,18.131674394840104,51.2099609375,58.310261025205364,129.09346923828116,-28.89441866193397,287.0813571384963,50.09952528817348,208.08741318838884,-103.00163438128334,74.61357724636444,2.210091573351562,78.99394395010759,6,-57.0150146484375,-103.39501953125,-118.80245971679688,-85.574951171875,33.97998046875,4,0.028533061172135277,-1.3757032770711677,1542.3900146484375,2.4198138524171697,1532.760009765625,-1.4500591255297428,1505.0,0.028533061172135277
3494,2021-06-28,1570.719970703125,1576.6500244140625,1545.0,1551.0,283800.0,0.018810160438392787,1.0044297730224503,-1.5928887661831843,90.98124109264575,76.40252461441492,-93.61208836068204,-169.76755282475597,-114.51632774032669,-3.584946333381822,17.99941888564824,34.9300537109375,69.86423579304255,147.49097290039072,-23.20099809501039,318.1829438957918,62.144987402690276,232.83695839809116,-104.50330945815176,94.20157174300188,13.830835139579065,85.34598549770053,6,-85.79498291015625,-132.17498779296875,-160.97744750976562,-114.574951171875,-0.719970703125,0,0.005908137331901875,-1.2352693569055593,1541.719970703125,-1.3757032770711677,1542.3900146484375,2.4198138524171697,1532.760009765625,0.005908137331901875
3495,2021-06-29,1583.0,1583.93994140625,1544.469970703125,1573.9200439453125,226200.0,0.007818089491392843,6.202655291090741,0.4604447030567145,91.18064843199406,80.13641300777137,-87.114000887168,-174.1096646336946,-129.02344549692907,-20.981444212464794,17.71292548377567,39.469970703125,79.82454350143894,149.06450195312505,-33.70604536408018,331.8350492703303,57.679228294522545,240.44977561172755,-94.69666612120886,98.82360130778868,11.614613246988242,91.38527365860256,6,-86.5250244140625,-140.81005859375,-187.79248046875,-126.85498046875,203.1099853515625,1,0.034131414590571785,1.0044297730224503,1570.719970703125,-1.2352693569055593,1541.719970703125,-1.3757032770711677,1542.3900146484375,0.034131414590571785
3496,2021-06-30,1557.7900390625,1584.8699951171875,1552.010009765625,1581.0,231100.0,-0.015925433314908366,1.1234272822648712,-2.5561754702015245,81.59301953584848,81.51602950061879,-46.30605284021385,-140.73027798575345,-105.1679330491911,-1.4821563628893273,17.41621690409782,32.8599853515625,84.6990532086777,114.0875366210937,-73.41458856703821,301.5896618092256,20.336474027027634,207.83859921515977,-50.359383678217,54.76873515409161,-30.65957587216517,93.75106259406596,6,-45.1800537109375,-115.13507080078125,-162.58251953125,-101.64501953125,198.47998046875,2,0.053749207768166274,6.202655291090741,1583.0,1.0044297730224503,1570.719970703125,-1.2352693569055593,1541.719970703125,0.053749207768166274
3497,2021-07-01,1544.989990234375,1558.8199462890625,1516.4200439453125,1554.3900146484375,244300.0,-0.008216799765794036,3.6440485342781694,0.4049995792485379,76.68068071837062,82.32787188483003,-23.00613681240702,-116.51071549185053,-95.30392337508829,5.750085324775682,16.40997600787904,42.39990234375,93.87847210707332,90.24548950195322,-93.58728271440486,274.0782617183113,-1.6708966062258241,182.16187561013226,39.8800048828125,41.73844655831024,-41.71002365088625,91.916386108179,7,-32.3800048828125,-102.33502197265625,-149.782470703125,-88.844970703125,210.75,3,0.015346352460123835,1.1234272822648712,1557.7900390625,6.202655291090741,1583.0,1.0044297730224503,1570.719970703125,0.015346352460123835
3498,2021-07-02,1551.9599609375,1570.6199951171875,1536.5,1550.47998046875,144000.0,0.004511337126571036,-1.3179390642363127,-0.1574443217972859,73.63999150697506,82.82516201833884,-18.800399300793515,-111.34753244681497,-104.75329631386694,-6.4381996888128015,15.424191965752815,34.1199951171875,102.4641756819251,85.88846435546884,-92.22080580052648,263.99773451146416,-3.166170722528932,174.9430994334666,32.9100341796875,51.92102606902996,-28.696392532461374,89.05463507799767,7,-22.3349609375,-109.30499267578125,-147.85494995117188,-95.81494140625,326.570068359375,4,0.01719764951954028,3.6440485342781694,1544.989990234375,1.1234272822648712,1557.7900390625,6.202655291090741,1583.0,0.01719764951954028
3499,2021-07-06,1553.9599609375,1574.0,1539.1099853515625,1557.510009765625,254100.0,0.0012886930399877983,-1.098647497650376,-2.3987132959419335,82.92573186134832,83.866701203265,-9.646550983563657,-100.48163859267197,-110.46789078416123,-14.13328591189429,14.197397885228641,34.8900146484375,105.1858119499343,76.4499633789062,-92.72376609519029,245.6236928530027,-8.13690135814204,161.03682811595445,29.541035156250018,54.842868912976016,-26.622632773936843,84.58686473704824,7,-9.50494384765625,-111.30499267578125,-149.85494995117188,-97.81494140625,333.6099853515625,1,0.013990058161639674,-1.3179390642363127,1551.9599609375,3.6440485342781694,1544.989990234375,1.1234272822648712,1557.7900390625,0.013990058161639674
3500,2021-07-07,1540.9000244140625,1572.3199462890625,1534.9100341796875,1563.8800048828125,255200.0,-0.008404294094912501,-1.140157546300176,6.473144900625817,76.1731593749596,82.80706495481078,10.103869486497615,-73.10493717350278,-102.06335049484869,-7.492660993353411,13.178853001949145,37.409912109375,107.64932826094991,51.92152709960942,-100.10494700927575,203.9480012084946,-24.091709954833277,127.93476415405212,41.25935263671886,35.76332787627822,-43.95506880580508,76.01323705444258,7,9.7449951171875,-98.24505615234375,-136.79501342773438,-84.7550048828125,301.77001953125,2,0.018885051025294697,-1.098647497650376,1553.9599609375,-1.3179390642363127,1551.9599609375,3.6440485342781694,1544.989990234375,0.018885051025294697
3501,2021-07-08,1526.9300537109375,1529.0,1477.1099853515625,1513.6600341796875,337200.0,-0.0090661110271818,4.960973762813591,-0.5774600004249623,66.43512571800558,80.6212448789086,25.88162209403663,-44.875135054468956,-92.42455105344175,-0.10038207406159927,11.705169969498339,63.7900390625,109.80442230718654,27.438055419921966,-101.78490635138542,156.66101719122935,-37.173425465731725,92.04953630557566,53.91453667773453,51.41919788137675,-25.464082751636546,64.61148088565372,7,4.0599365234375,-84.27508544921875,-122.82504272460938,-70.7850341796875,324.6699218749998,3,0.16973923003921065,-1.140157546300176,1540.9000244140625,-1.098647497650376,1553.9599609375,-1.3179390642363127,1551.9599609375,0.16973923003921065
3502,2021-07-09,1554.969970703125,1561.9200439453125,1515.52001953125,1528.050048828125,227000.0,0.018363589690334026,1.2733927834496617,2.028627147955992,69.90335230951415,78.83477228329573,-0.2080459219118893,-61.778294375818405,-125.10909321389477,-34.571740873336694,11.184065180673255,46.4000244140625,108.69984957762517,46.39697265625,-70.43392644877304,163.22787176127304,-12.018476896261518,104.81242220876152,21.72523548406275,80.35914292517667,4.202750238633612,58.41544955251156,7,-23.97998046875,-112.31500244140625,-141.87493896484375,-98.824951171875,240.030029296875,4,0.1294559075871422,4.960973762813591,1526.9300537109375,-1.140157546300176,1540.9000244140625,-1.098647497650376,1553.9599609375,0.1294559075871422
3503,2021-07-12,1526.0,1562.300048828125,1515.27001953125,1555.010009765625,269300.0,-0.018630566023101647,1.157831359041138,-1.07764093448451,60.38826363562543,75.43555256584902,29.388008630224704,-23.519582055655974,-100.12746815398236,-11.474674369499553,11.186993811691854,47.030029296875,100.73883791440562,10.764501953125091,-92.68737913432437,114.21638304057456,-40.961438590599755,62.49044249684994,46.71179735376268,50.459291213685376,-22.890500983517725,51.72594054372475,7,4.989990234375,-83.34503173828125,-117.2974853515625,-69.85498046875,241.989990234375,0,0.1505504523161041,1.2733927834496617,1554.969970703125,4.960973762813591,1526.9300537109375,-1.140157546300176,1540.9000244140625,0.1505504523161041
3504,2021-07-13,1548.2099609375,1576.52001953125,1510.3299560546875,1519.93994140625,381700.0,0.014554364965596367,-1.7875374642065813,-0.9744918998527246,59.28967484983299,71.89211105672001,4.078063532894021,-38.60595821817492,-125.59381995650642,-39.501424409472065,11.901930680897816,66.1900634765625,91.79894709825294,27.195465087890625,-69.52071977384298,123.91164994962423,-21.162627342976066,75.55355751875732,-71.0999755859375,71.5219305300927,0.47470127660417916,48.3580924308668,7,-17.219970703125,-105.55499267578125,-142.67245483398438,-92.06494140625,235.9200439453125,1,0.21335611880403715,1.157831359041138,1526.0,1.2733927834496617,1554.969970703125,4.960973762813591,1526.9300537109375,0.21335611880403715
3505,2021-07-14,1507.010009765625,1579.02001953125,1505.93994140625,1559.9100341796875,296500.0,-0.026611346142565107,-1.6555183204735533,-1.8712411696633677,44.766467921592294,67.80027198846933,37.286314453733894,11.22079389069927,-88.21387883801344,-4.725057988040589,12.671308234522073,73.080078125,81.57382771249331,-19.11598510742192,-99.37179052175202,61.13982030690818,-59.24388781458697,21.01191759974313,-27.911823730468768,29.339627500607897,-36.77654744645309,40.127902707165084,7,21.05499267578125,-64.35504150390625,-108.010009765625,-50.864990234375,252.949951171875,2,0.2525264822777278,-1.7875374642065813,1548.2099609375,1.157831359041138,1526.0,1.2733927834496617,1554.969970703125,0.2525264822777278
3506,2021-07-15,1508.47998046875,1525.4000244140625,1484.699951171875,1507.0,220900.0,0.0009754219902982086,1.30464294848311,-0.027976933567474393,42.87154247061148,64.04370107205165,31.38678940727459,17.022735761889635,-92.12708285661984,-10.734151773081976,13.433919678478981,40.7000732421875,65.91678373750483,-21.70851440429692,-87.87513816127807,44.45810935268423,-54.7918262827875,11.374797474193656,-25.38492109375011,25.21205689362859,-37.05520393109656,33.08331187849058,7,19.58502197265625,-60.7349853515625,-110.23748779296875,-52.3349609375,278.06005859375,3,0.2215409337899965,-1.6555183204735533,1507.010009765625,-1.7875374642065813,1548.2099609375,1.157831359041138,1526.0,0.2215409337899965
3507,2021-07-16,1512.510009765625,1538.1700439453125,1504.25,1525.0,237700.0,0.002671582884131274,-1.3385062066063538,-8.43929396238865,43.94511105825435,60.7442699110827,24.88151450401392,17.839790169274693,-98.72091416570947,-19.117901335622264,13.78713451804568,33.9200439453125,48.029068710738784,-20.17498779296875,-78.95659747258264,38.606621886645144,-49.56579263277581,9.21581704683831,-27.81005859375,29.484773577335734,-29.93106381145142,29.390804839807,7,15.55499267578125,-64.7650146484375,-133.64501953125,-56.364990234375,297.489990234375,4,0.22419022924209075,1.30464294848311,1508.47998046875,-1.6555183204735533,1507.010009765625,-1.7875374642065813,1548.2099609375,0.22419022924209075
3508,2021-07-19,1497.27001953125,1507.43994140625,1471.22998046875,1488.7099609375,274400.0,-0.010075959918266264,1.5058881173230607,-0.6853535057370159,33.85358413282469,55.291809052357834,35.255384121221596,37.292316750189684,-83.56024068746592,-7.377840251406724,13.807280163464963,41.280029296875,35.83925196340488,-36.875476074218795,-90.08359895047397,16.33264680203638,-63.479537512346496,-10.271414636091095,81.75,24.1581126502804,-29.582869181377106,26.60406143812763,7,27.85498046875,-15.18499755859375,-118.52752685546875,-41.125,358.02001953125,0,0.19884855542753765,-1.3385062066063538,1512.510009765625,1.30464294848311,1508.47998046875,-1.6555183204735533,1507.010009765625,0.19884855542753765
3509,2021-07-20,1542.1500244140625,1553.969970703125,1483.4200439453125,1507.18994140625,296100.0,0.029974556557849974,1.4078483327813087,4.084093890821973,42.14573631184321,51.510984267567125,-12.824686845845008,-2.534516462862939,-129.12543770971843,-53.92060816094522,14.408416051884496,70.5499267578125,27.121768230388398,4.714025878906341,-41.06298658292121,50.491038340733894,-18.174480352007322,27.602532109820004,34.714194335937464,65.79461753807405,17.02279010075234,22.888506230913762,7,-17.0250244140625,-54.37005615234375,-161.76504516601562,-86.0050048828125,329.7899169921875,1,0.14644487387413552,1.5058881173230607,1497.27001953125,-1.3385062066063538,1512.510009765625,1.30464294848311,1508.47998046875,0.14644487387413552
3510,2021-07-21,1550.1700439453125,1555.0999755859375,1525.68994140625,1539.989990234375,164200.0,0.005200544307806476,1.9351453093496256,0.29119077631087353,48.4311942606887,49.51054743897636,-21.670336771384427,-7.3751265799560315,-134.63095089385206,-63.97361130127774,14.519667007658791,29.4100341796875,19.71933628805982,10.47554321289067,-32.96064325392058,53.91172967970192,-11.242550020514955,32.193636446296296,24.581490039062373,94.12193641631117,44.20397556921331,21.71809323340561,7,-25.0450439453125,-61.13507080078125,-170.70004272460938,-94.0250244140625,285.5100097656248,2,0.15092535290002917,1.4078483327813087,1542.1500244140625,1.5058881173230607,1497.27001953125,-1.3385062066063538,1512.510009765625,0.15092535290002917
3511,2021-07-22,1591.219970703125,1602.0,1556.6400146484375,1559.3499755859375,320800.0,0.026480918605120918,-1.4328284431990415,3.1306313328137176,58.526067908488784,48.24640472775132,-58.82810272029724,-46.18895173358533,-172.53952329120625,-108.03870886893219,14.586895170989214,51.8299560546875,10.937244781719528,48.602471923828034,-0.3824762247088529,97.58742007236492,24.109997849559704,73.09494599809636,-119.989990234375,91.75649790715302,39.11831717518581,24.4924740742684,7,-54.60498046875,-93.6199951171875,-220.48248291015625,-135.074951171875,273.780029296875,3,0.10604441456313074,1.9351453093496256,1550.1700439453125,1.4078483327813087,1542.1500244140625,1.5058881173230607,1497.27001953125,0.10604441456313074
3512,2021-07-23,1613.81005859375,1626.050048828125,1586.3699951171875,1602.8299560546875,337100.0,0.014196709635716065,1.238012454860597,0.3445279015163992,60.78543482240548,48.29053485961577,-80.6781514948384,-66.56701188271063,-189.11644926064014,-132.41162616793895,14.384860804809612,39.6800537109375,5.658573504653532,67.62155761718759,9.201964419911292,126.04115081446389,38.41176101854944,96.83135421582574,-139.96467773437507,92.09405449559485,37.73902442938184,29.209796598638206,7,-65.1700439453125,-96.280029296875,-245.19009399414062,-157.6650390625,265.0899658203125,4,0.10703241038122191,-1.4328284431990415,1591.219970703125,1.9351453093496256,1550.1700439453125,1.4078483327813087,1542.1500244140625,0.10703241038122191
3513,2021-07-26,1585.7099609375,1618.8800048828125,1581.9300537109375,1610.0,240000.0,-0.017412270735712276,-1.320258782587366,-2.212186905913351,55.07464387197575,47.8221980842983,-48.29635514405072,-36.89388653415267,-155.01746854302746,-104.44905622229544,13.91915697377211,36.949951171875,3.8216094794165656,37.32196044921875,-23.646114375044817,98.29003527348232,6.837923037086966,67.80599786135053,-105.7763933593751,71.71696942465285,16.70389477836798,30.484037412131777,7,-37.0699462890625,-52.50994873046875,-210.79995727539062,-129.56494140625,281.739990234375,0,0.14144455454507954,1.238012454860597,1613.81005859375,-1.4328284431990415,1591.219970703125,1.9351453093496256,1550.1700439453125,0.14144455454507954
3514,2021-07-27,1580.0,1585.8499755859375,1524.949951171875,1580.0,376300.0,-0.0036008860877206894,9.410304029380464,-0.0,56.39976327587192,49.11478645699603,-42.02179225073655,-32.09876236988703,-144.10398225456106,-97.80374114668689,12.966303198716492,60.9000244140625,-1.7111487147292337,31.147998046875045,-30.67100750320742,92.96700359695751,0.238495271833699,62.05750082191639,-94.22177317187516,54.45103427624811,-2.8732007356257725,30.90950277504129,7,-31.3599853515625,-46.79998779296875,-197.93002319335938,-123.85498046875,316.510009765625,1,0.1742342019382912,-1.320258782587366,1585.7099609375,1.238012454860597,1613.81005859375,-1.4328284431990415,1591.219970703125,0.1742342019382912
3515,2021-07-28,1637.030029296875,1640.300048828125,1586.52001953125,1587.280029296875,360500.0,0.03609495525118667,-1.09791335320616,100.0,65.7944571365129,51.661776975429525,-87.91401689331792,-89.4601212837456,-195.60152334904365,-153.74251210266084,12.156402353663696,60.300048828125,-1.3377732433186793,85.47652587890616,13.488418079529083,157.46463367828323,49.482471979217735,121.47057977859458,-145.64092958875017,97.16513501272027,37.479021665323785,35.99405389968854,7,-81.2650146484375,-81.2650146484375,-242.37252807617188,-180.885009765625,294.2999267578125,2,0.14349761941158268,9.410304029380464,1580.0,-1.320258782587366,1585.7099609375,1.238012454860597,1613.81005859375,0.14349761941158268
3516,2021-07-29,1641.52001953125,1651.800048828125,1610.0,1640.4200439453125,239800.0,0.002742765956653459,2.859647540845023,0.022110062028894473,63.31580224451024,53.814075996124615,-79.9558785438769,-92.07645081938199,-194.69195223261613,-155.49616515505522,11.347002287054659,41.800048828125,-1.8488849996747376,85.7800170898438,3.291854532654952,168.26817964703264,44.535935811249374,127.02409836843822,-141.19626287592519,91.89592323000589,33.386232148841515,41.24408127859441,7,-80.0050048828125,-80.0050048828125,-231.82254028320312,-185.375,304.489990234375,3,0.11828063737847772,-1.09791335320616,1637.030029296875,9.410304029380464,1580.0,-1.320258782587366,1585.7099609375,0.11828063737847772
3517,2021-07-30,1568.699951171875,1618.0,1555.02001953125,1609.0699462890625,415100.0,-0.0443613647673754,1.1631416646227315,-36.70081012096327,55.78840974364711,56.25127884177156,1.8695444066706841,-18.328739699122252,-116.44152019475382,-81.65223521057806,11.020753449034007,86.5,3.625799738232672,11.774450683593841,-70.74470175491001,94.2936031220977,-29.48512553565797,53.03402690284565,-56.258091142726244,34.489528040063284,-24.00417051595197,41.259576219251876,7,-1.08990478515625,-7.1849365234375,-131.41741943359375,-112.554931640625,385.1300048828125,4,0.18888255118945985,2.859647540845023,1641.52001953125,-1.09791335320616,1637.030029296875,9.410304029380464,1580.0,0.18888255118945985
3518,2021-08-02,1578.6500244140625,1601.47998046875,1539.739990234375,1587.9100341796875,328100.0,0.006342878531203189,2.3923162568580896,0.22937852082331703,54.268333387536565,57.598234072404146,5.226865100514942,-27.591360424408776,-122.43193818236796,-90.24769229359822,10.365766981284366,61.739990234375,10.361411258810449,20.390020751953216,-62.652619339438615,103.43266084334505,-21.131299293742813,61.911340797649245,-55.0595092809956,42.333489870625776,-13.912739917283126,41.52132004569593,8,9.7249755859375,-17.135009765625,-125.51507568359375,-122.5050048828125,327.4899902343748,0,0.19019415029081066,1.1631416646227315,1568.699951171875,2.859647540845023,1641.52001953125,-1.09791335320616,1637.030029296875,0.19019415029081066
3519,2021-08-03,1575.699951171875,1592.969970703125,1542.9000244140625,1581.699951171875,231800.0,-0.001868731635615295,2.5087510692899913,0.6479474808194258,60.78909808487124,58.97133449731332,15.01551560993721,-24.168188414352016,-115.22113799912267,-88.1053245975902,9.613223385575312,50.0699462890625,17.11025520201747,16.35294799804683,-67.02117444360056,99.72707043969422,-25.334113222776978,58.04000921887064,-41.85267334320338,32.08990017385697,-26.421365538123425,41.68706122082375,8,12.675048828125,-14.1849365234375,-114.18499755859375,-119.554931640625,307.7100830078125,1,0.18515580950740063,2.3923162568580896,1578.6500244140625,1.1631416646227315,1568.699951171875,2.859647540845023,1641.52001953125,0.18515580950740063
3520,2021-08-04,1570.0,1587.5,1553.27001953125,1568.0,276400.0,-0.0036174089918806773,-1.17609809095142,-0.3333333333333333,59.5362043949207,59.08357188469465,26.623950625742054,-17.050550252878566,-105.24561556130448,-82.92502154001613,8.931832026484411,34.22998046875,28.438436527753538,9.197998046875,-73.83562263700719,92.23161873075719,-32.31881229506621,50.71480838881621,-30.260009765625,27.00338563566726,-34.244449437718444,41.51681034194111,8,18.375,-8.4849853515625,-108.2650146484375,-113.85498046875,277.4100341796875,2,0.20796815908638533,2.5087510692899913,1575.699951171875,2.3923162568580896,1578.6500244140625,1.1631416646227315,1568.699951171875,0.20796815908638533
3521,2021-08-05,1786.1099853515625,1812.949951171875,1674.1199951171875,1674.1199951171875,1293800.0,0.13764967219844748,-1.4793279428659876,55.9949951171875,75.58729641924364,60.72822317323222,-177.61136259405885,-224.24500750520906,-314.4190881224449,-298.8009563323337,10.395787258364091,242.949951171875,40.736093327910794,212.3489868164063,83.37984980212332,341.3181238306893,147.86441830926492,276.83355532354767,-243.2099609375,90.17606615505045,23.881393773647545,64.48456850714147,8,-117.1600341796875,-144.02001953125,-316.77752685546875,-329.9649658203125,66.5,3,0.08130516703569124,-1.17609809095142,1570.0,2.5087510692899913,1575.699951171875,2.3923162568580896,1578.6500244140625,0.08130516703569124
3522,2021-08-06,1756.27001953125,1780.0,1741.5999755859375,1776.8299560546875,442200.0,-0.016706678796400642,1.8550178113584281,-0.18358726954444082,73.57802504169467,62.784154414312106,-140.17971069409032,-188.20001503040316,-278.4927046111163,-268.4058152773698,11.453799709667626,44.510009765625,50.87752005760581,172.44401855468755,20.310222544278304,324.5778145650968,96.37712054948292,248.51091655989217,-203.0,79.25407571300404,7.314248774699507,76.06689800520466,8,-87.320068359375,-114.1800537109375,-278.6375427246094,-300.125,100.0699462890625,4,0.1080357736135682,-1.4793279428659876,1786.1099853515625,-1.17609809095142,1570.0,2.5087510692899913,1575.699951171875,0.1080357736135682
3523,2021-08-09,1755.739990234375,1767.31005859375,1736.4200439453125,1765.219970703125,244400.0,-0.00030179260078500025,3.522644409493852,0.4610899677605135,71.1521179208914,64.42330493042539,-126.27352265596073,-178.74004752270275,-270.7746393505813,-267.1125594656223,12.526429980742588,30.8900146484375,55.522257323881604,160.4269897460938,-7.224802671215684,328.0787821634033,76.60109353743906,244.25288595474854,-176.5019775390624,78.81504297210667,5.845990895050861,83.82589620865471,8,-79.39501953125,-113.6500244140625,-278.1075134277344,-299.594970703125,133.52001953125,0,0.11282420342539967,1.8550178113584281,1756.27001953125,-1.4793279428659876,1786.1099853515625,-1.17609809095142,1570.0,0.11282420342539967
3524,2021-08-10,1878.530029296875,1878.93994140625,1767.550048828125,1772.8399658203125,844600.0,0.06993634578324359,1.0916347766091443,-11.148763842389904,76.4951616909861,65.61227210314462,-226.0336309217348,-290.4036379581978,-384.9199243242506,-386.797739041745,13.68746281941956,123.199951171875,61.278869788195834,266.7010253906251,58.426682870604964,474.9753679106452,162.56385413061503,370.83819665063515,-275.9208227539061,99.87413264724756,28.358826744192413,104.13717126001004,8,-169.1900634765625,-203.445068359375,-392.3900451660156,-422.385009765625,2.8199462890622726,1,0.01469765450696392,3.522644409493852,1755.739990234375,1.8550178113584281,1756.27001953125,-1.4793279428659876,1786.1099853515625,0.01469765450696392
3525,2021-08-11,1887.5699462890625,1899.3299560546875,1847.5400390625,1879.27001953125,484400.0,0.004812229163869697,2.2551856952687124,0.07853081439063632,75.21482516419192,66.93438576088704,-218.80693927545462,-284.03368662263074,-385.36063172100216,-392.85181038847554,15.066750321275869,51.7899169921875,72.40288414868132,256.71294555664053,21.027512546823345,492.3983785664577,138.87022905173194,374.5556620615491,-251.80105156249988,94.77820176484617,24.756537852263463,117.84271650490862,8,-168.03497314453125,-202.28997802734375,-394.01495361328125,-431.4249267578125,-9.3399658203125,2,-0.0022038452760668736,1.0916347766091443,1878.530029296875,3.522644409493852,1755.739990234375,1.8550178113584281,1756.27001953125,-0.0022038452760668736
3526,2021-08-12,1842.6700439453125,1887.0699462890625,1833.239990234375,1877.300048828125,323300.0,-0.02378714623636735,-1.0127067876793454,-4.172326563028547,68.76024281974458,68.37570054712009,-159.10484075299382,-224.314094429727,-331.99899462610756,-345.6314655667138,16.93319218549039,54.3299560546875,83.87441067082636,195.1035400390624,-51.19781200630496,441.4048920844298,71.95286401637873,318.2542160617461,-170.00260063281235,65.22009534242798,-1.92654677259614,123.15067602268364,8,-123.13507080078125,-157.39007568359375,-346.0200500488281,-386.5250244140625,-21.9700927734375,3,0.0025723488857649635,2.2551856952687124,1887.5699462890625,1.0916347766091443,1878.530029296875,3.522644409493852,1755.739990234375,0.0025723488857649635
3527,2021-08-13,1851.5999755859373,1860.4599609375,1818.4300537109373,1831.75,262300.0,0.004846191356920881,1.2374217361497069,-0.5732016398238851,72.5029242206882,70.40176619524804,-138.22064333652247,-217.69928114345066,-330.9542522726399,-351.6950784444916,18.523339197074755,42.02990722656273,88.0771647510096,187.07897338867156,-66.64943167724414,440.80737845458725,60.21477085571382,313.9431759216293,-147.1997804895309,70.70161057069068,3.9623506812965417,126.8642025329578,8,-130.48498535156227,-166.32000732421852,-364.7774963378904,-395.4549560546873,-13.010009765624773,4,0.0005454794658363848,-1.0127067876793454,1842.6700439453125,2.2551856952687124,1887.5699462890625,1.0916347766091443,1878.530029296875,0.0005454794658363848
3528,2021-08-16,1795.0,1865.1500244140625,1781.4300537109375,1850.0,452600.0,-0.03056814448705436,-1.0384728558902643,-2.7707842642871956,66.75290042578514,71.06441089979404,-53.310175164318025,-145.08926805798228,-264.872585973533,-291.5899416338382,20.248422180800237,83.719970703125,92.88567505998799,115.59249877929688,-131.67284448515102,362.85784204374477,-8.040172852927071,239.22517041152082,-63.3096383694342,20.830149109667907,-45.50282091893296,123.63267163222395,8,-68.70001220703125,-109.72003173828125,-308.1775207519531,-338.85498046875,84.489990234375,0,0.03417268290825204,1.2374217361497069,1851.5999755859373,-1.0127067876793454,1842.6700439453125,2.2551856952687124,1887.5699462890625,0.03417268290825204
3529,2021-08-17,1767.989990234375,1778.7900390625,1744.6400146484375,1761.3499755859375,328300.0,-0.015047359200905275,1.4185473517677216,-0.1207275390625,60.70529213577775,71.19430953766705,4.296466900407722,-105.71231109117889,-228.49183421795442,-261.4301665621849,21.344475746083823,50.3599853515625,106.45971560286011,77.29049072265616,-164.14066774087405,318.72164918618637,-43.425088509108946,198.00606995442126,131.3399658203125,15.094695475134545,-45.38272029125005,120.71557923176508,8,18.7349853515625,-82.71002197265625,-281.1675109863281,-313.0999755859375,118.5,1,0.06859202834919542,-1.0384728558902643,1795.0,1.2374217361497069,1851.5999755859373,-1.0127067876793454,1842.6700439453125,0.06859202834919542
3530,2021-08-18,1784.1300048828125,1804.27001953125,1762.8299560546875,1769.3199462890625,315100.0,0.009129019246482128,-1.9823681343781847,2.23042559058737,61.43973302808082,69.62235804976007,24.27816904798533,-109.01519867454954,-234.4399869270078,-274.7651368723655,22.5664473041231,41.4400634765625,122.19979232976834,81.73250732421866,-153.62461822710566,317.089632875543,-35.9460554514435,199.41107009988082,112.10615234374995,27.72590689295209,-27.588519270977017,117.67856277566214,8,33.7449951171875,-98.85003662109375,-297.3075256347656,-335.03497314453125,85.489990234375,2,0.05449152832868287,1.4185473517677216,1767.989990234375,-1.0384728558902643,1795.0,1.2374217361497069,1851.5999755859373,0.05449152832868287
3531,2021-08-19,1759.9599609375,1804.8900146484373,1746.02001953125,1762.0,320400.0,-0.013547243686930832,-2.9351703766564246,-0.13774685964854438,66.64114772366639,68.85159390331248,49.56056395324322,-75.42234779673618,-200.31418564245723,-247.44625792453144,22.910921051557143,58.86999511718727,137.08009879921792,49.12546386718759,-181.50113070977795,279.75205844415314,-66.18783342129518,164.43876115567036,133.24427343749994,12.712592355487844,-43.367389075865304,115.31329728848274,8,57.9150390625,-74.67999267578125,-274.5999755859375,-316.23992919921875,8.1900634765625,3,0.06720040350704881,-1.9823681343781847,1784.1300048828125,1.4185473517677216,1767.989990234375,-1.0384728558902643,1795.0,0.06720040350704881
3532,2021-08-20,1786.5400390625,1799.47998046875,1753.5,1756.0,232100.0,0.015102660693963266,-1.5875030912538126,-14.970320727620871,67.5793640880895,68.45462125522337,30.984153364559916,-93.17559034102942,-218.25194330681643,-271.08392289070207,22.893449438745588,45.97998046875,155.54724776424973,67.06904296874995,-161.18371592080803,295.32180185830794,-47.05733647602892,181.19542241352883,103.69291091796867,34.76891628799313,-22.097736122524914,114.12637944477898,8,35.4449462890625,-101.26007080078125,-298.6350402832031,-342.82000732421875,-104.530029296875,4,0.01912070894716722,-2.9351703766564246,1759.9599609375,-1.9823681343781847,1784.1300048828125,1.4185473517677216,1767.989990234375,0.01912070894716722
3533,2021-08-23,1810.0,1817.489990234375,1771.2099609375,1793.010009765625,427300.0,0.013131505829452772,1.8952187492840724,0.556318549547533,69.14842461806626,67.63831713601006,17.91427103169417,-104.31925147320999,-233.24420751798743,-292.13949087771243,23.056116812788673,46.280029296875,146.2870475441855,79.31450195312505,-143.2352981079673,301.8643020142174,-31.960398077421132,190.58940198367122,77.32109127382796,89.7186098222649,28.490250543496025,111.27490003054615,8,11.9849853515625,-124.72003173828125,-322.0950012207031,-386.375,-147.010009765625,0,0.015795561226692012,-1.5875030912538126,1786.5400390625,-2.9351703766564246,1759.9599609375,-1.9823681343781847,1784.1300048828125,0.015795561226692012
3534,2021-08-24,1855.2900390625,1865.8900146484373,1825.0999755859373,1834.3800048828125,357800.0,0.025022121029005584,-1.066883363899784,1.2307266744262908,71.89856200664671,67.26984345183837,-34.66437013679047,-134.84116931586982,-270.65133853096313,-335.3498673409904,24.705689193169338,55.89001464843727,141.29498373763317,110.84003906249995,-106.45961152896984,328.13968965396975,2.190213766765055,219.48986435823485,29.1774306788202,91.15710685098925,24.542028876794575,108.64982529573489,8,-39.43505859375,-163.9150390625,-351.6850280761719,-431.6650390625,-175.8900146484375,1,0.013043756319687683,1.8952187492840724,1810.0,-1.5875030912538126,1786.5400390625,-2.9351703766564246,1759.9599609375,0.013043756319687683
3535,2021-08-25,1871.93994140625,1872.300048828125,1844.449951171875,1860.8699951171875,260300.0,0.008974285418016592,3.724294662732308,0.5294083306576374,59.49593877601185,66.24047633586807,-60.08290759798547,-140.17679908886794,-278.164505702244,-349.6896063920476,25.58060702932723,27.85009765625,139.96639175392147,115.74444580078125,-102.50042290968327,333.98931451124577,6.622011445549106,224.8668801560134,9.730979233212565,99.71483422685276,34.58963262353609,109.12243435523222,8,-63.46990966796875,-159.79998779296875,-365.4874572753906,-448.31494140625,-204.3399658203125,2,0.0077727113494863165,-1.066883363899784,1855.2900390625,1.8952187492840724,1810.0,-1.5875030912538126,1786.5400390625,0.0077727113494863165
3536,2021-08-26,1835.6800537109373,1864.489990234375,1827.510009765625,1864.489990234375,262000.0,-0.01937021957449836,1.5671684794352805,-2.6025362518608577,58.66260289160463,64.70266285485879,-27.84725945135392,-93.41452181031104,-233.72458596541287,-312.0149364257768,26.21415300674433,44.429931640625,121.18275467178182,69.77655639648424,-144.22237726213166,283.77549005510014,-37.22291043282371,176.7760232257922,43.25024880870478,69.17510095457283,5.595982038705991,106.9994668293079,8,-27.210021972656023,-123.54010009765602,-328.60006713867165,-412.0550537109373,-242.93005371093727,3,0.018489028813947428,3.724294662732308,1871.93994140625,-1.066883363899784,1855.2900390625,1.8952187492840724,1810.0,0.018489028813947428
3537,2021-08-27,1865.0,1874.56005859375,1830.9200439453125,1835.0,253400.0,0.01597225302404448,-1.2872177757304721,-1.041307396689129,61.21444437093926,64.0872788487648,-61.53788448831483,-104.76985283804515,-255.4947550586753,-339.64279282269604,28.019817797005654,43.6400146484375,103.31993750775382,84.28150024414072,-112.57272015358762,281.13572064186906,-14.145609954723568,182.708610443005,11.244496762217977,90.74983109784041,27.895947638389885,98.42711019886421,8,-55.39996337890625,-152.86004638671875,-347.89251708984375,-432.80999755859375,-279.56005859375,4,-0.051930281815516066,1.5671684794352805,1835.6800537109373,3.724294662732308,1871.93994140625,-1.066883363899784,1855.2900390625,-0.051930281815516066
3538,2021-08-30,1878.9000244140625,1910.0,1853.550048828125,1853.550048828125,285400.0,0.007453096200569664,-3.453649352087717,0.8449991861979167,50.0489088533254,62.90323626182564,-69.60480786437961,-100.15770138923745,-261.7044898411609,-352.48720979119435,30.329881613727604,56.449951171875,92.55357758880064,83.16902465820317,-93.56774919497411,259.90579851138045,-5.199362268385357,171.5374115847917,-134.260009765625,63.368708312425234,4.982928359757459,88.36838692658864,8,-50.8900146484375,-161.425048828125,-345.81500244140625,-434.68499755859375,-330.330078125,0,-0.10479004315827711,-1.2872177757304721,1865.0,1.5671684794352805,1835.6800537109373,3.724294662732308,1871.93994140625,-0.10479004315827711
3539,2021-08-31,1867.449951171875,1891.0699462890625,1848.219970703125,1890.0,278400.0,-0.006094030067277378,2.471047167012756,-0.8895491339500258,47.3572208513115,61.33851268662905,-47.56457675195429,-69.28188232117645,-242.80554770177264,-339.98518109730685,32.72476494951167,42.8499755859375,77.95329552311136,57.13145141601558,-88.5751802131324,202.83808304516356,-15.72186439855841,129.98476723058957,-119.50273681640624,48.417924760047235,-5.142858336300762,72.85331581457399,8,-39.43994140625,-149.9749755859375,-326.5299377441406,-423.23492431640625,-313.409912109375,1,-0.10948617970146712,-3.453649352087717,1878.9000244140625,-1.2872177757304721,1865.0,1.5671684794352805,1835.6800537109373,-0.10948617970146712
3540,2021-09-01,1896.510009765625,1915.4100341796875,1876.1500244140625,1878.0,311100.0,0.015561358726381869,-2.535351536736578,-0.8208412277377795,57.37897781740979,60.309382697044995,-65.94157303109932,-76.55124429991201,-264.84941735869234,-367.95604942507543,35.33807560991844,47.9600830078125,71.10936185995433,69.86600952148433,-27.672174771838854,167.4041938148075,21.09691737482285,118.63510166814581,-145.32173969726568,78.49827171260851,25.321247788349055,48.769092146661535,9,-62.05499267578125,-168.93499755859375,-355.5899963378906,-452.29498291015625,-385.320068359375,2,-0.1144786920362173,2.471047167012756,1867.449951171875,-3.453649352087717,1878.9000244140625,-1.2872177757304721,1865.0,-0.1144786920362173
3541,2021-09-02,1931.3299560546875,1970.1300048828125,1903.0799560546875,1903.0799560546875,450500.0,0.018360011869046566,-3.746906111725664,1.5262012477412716,60.20321830001977,59.48981094281502,-82.58051059887111,-105.33439721286777,-292.9988302804727,-401.54592084166234,35.44178682723096,73.6199951171875,72.70959046462758,97.42495727539062,-8.655214604170396,203.50512915495165,44.384871335610114,150.46504321517114,-173.57281542187502,72.12839615295579,20.293681601694054,53.04008593978048,9,-60.65997314453125,-176.39495849609375,-375.56494140625,-462.1949462890625,-472.010009765625,3,-0.13655355970737204,-2.535351536736578,1896.510009765625,2.471047167012756,1867.449951171875,-3.453649352087717,1878.9000244140625,-0.13655355970737204
3542,2021-09-03,1946.010009765625,1962.0,1924.6199951171875,1928.8800048828125,228800.0,0.007601007619084443,-1.91461748958953,0.6063718542588495,71.64769529707888,59.76750768492753,-80.75289878105559,-110.74892217649449,-301.0106865071623,-414.0735060760917,35.55110272759776,37.3800048828125,73.41343811257889,102.61801147460938,-8.066028076746989,213.30205102596574,47.27599169893119,157.96003125028756,-175.51049727781242,80.2149221928392,23.447989891761537,55.34201977567814,9,-48.39501953125,-191.07501220703125,-384.4949951171875,-471.125,-484.760009765625,4,-0.18153041762008781,-3.746906111725664,1931.3299560546875,-2.535351536736578,1896.510009765625,2.471047167012756,1867.449951171875,-0.18153041762008781
3543,2021-09-07,1953.8299560546875,1962.7900390625,1920.0,1953.1199951171875,195200.0,0.004018451215471508,3.5936390202990474,0.041445460311125996,78.19174447600311,60.466750181522684,-73.78419008582478,-108.53204570805974,-301.9124822420258,-420.51863926032047,35.72867919898729,42.7900390625,73.88222080970809,100.5334594726562,-12.551259747184758,213.61817869249717,43.99109986273584,157.07581908257657,-171.35261402317497,86.62944446057674,23.575415107999476,56.54235960992046,9,-55.00994873046875,-198.89495849609375,-389.2674255371094,-478.9449462890625,-435.39990234375,1,-0.18854763358850168,-1.91461748958953,1946.010009765625,-3.746906111725664,1931.3299560546875,-2.535351536736578,1896.510009765625,-0.18854763358850168
3544,2021-09-08,1906.1400146484373,1949.56005859375,1882.18994140625,1949.56005859375,334600.0,-0.024408440078659277,2.1031805160009784,-61.158356258597294,66.89187910253025,61.28852132891362,-20.25238382807811,-61.838045229897716,-248.65081400137365,-371.5958921173594,34.7199675946788,71.6400146484375,70.89648905732543,51.46301879882799,-63.57594104448731,166.50197864214329,-6.05646112282966,108.98249872048564,-112.40351284584676,31.91104114386039,-34.14067311111434,57.51947992165762,9,-7.320007324218523,-149.62499999999977,-331.1950073242185,-431.2550048828123,-381.8900146484373,2,-0.18758856411989433,3.5936390202990474,1953.8299560546875,-1.91461748958953,1946.010009765625,-3.746906111725664,1931.3299560546875,-0.18758856411989433
3545,2021-09-09,1883.4100341796875,1916.6800537109373,1879.31005859375,1901.719970703125,288700.0,-0.011924612197463325,-1.819325041787715,0.4216931826807626,67.15967425730712,62.232640369547234,4.778213682689056,-41.56684813777974,-220.89423673527472,-347.41920998143064,33.49588838913241,37.36999511718727,64.35032824497898,28.941033935546784,-85.86231912233393,143.7443869934275,-28.460642593393686,86.34271046448725,-79.08992219228367,4.514399923655606,-65.4635982760323,57.4016765289404,9,17.114990234375,-121.71002197265625,-308.46502685546875,-407.2900390625,-320.320068359375,3,-0.17487960090466625,2.1031805160009784,1906.1400146484373,3.5936390202990474,1953.8299560546875,-1.91461748958953,1946.010009765625,-0.17487960090466625
3546,2021-09-10,1847.4100341796875,1922.56005859375,1847.25,1904.989990234375,327300.0,-0.019114265798036767,-1.6013826196404515,3.144738157938598,58.24506739781692,61.90270959475586,47.625413447492974,-5.474197401166293,-179.36960881460595,-309.56711460965835,32.23824705602492,75.31005859375,50.277759131896346,-7.295965576171966,-122.0163002625327,107.42436911018876,-64.65613291935233,50.0642017670084,-33.1413286185591,0.13850971575397464,-71.22422507088507,57.360167343180336,9,61.27996826171875,-25.2850341796875,-272.46502685546875,-371.2900390625,-254.7900390625,4,-0.1819953808590904,-1.819325041787715,1883.4100341796875,2.1031805160009784,1906.1400146484373,3.5936390202990474,1953.8299560546875,-0.1819953808590904
3547,2021-09-13,1852.6099853515625,1868.239990234375,1811.7900390625,1858.780029296875,221700.0,0.002814724980198635,3.499802955185684,0.10715610723030772,56.07205169909456,62.571947688730205,45.240649255354356,-11.167146899365207,-178.45795535480715,-313.5617777489972,30.953041635653257,56.449951171875,47.14359356953514,-2.146514892578125,-116.8619816966559,112.56895191149965,-59.5042482946169,55.21121850946065,117.52001953125,27.033077012624172,-40.27246567364095,57.35773340203887,9,38.35003662109375,0.6650390625,-197.09002685546875,-295.9150390625,-261.3499755859375,0,-0.21228971136516184,-1.6013826196404515,1847.4100341796875,-1.819325041787715,1883.4100341796875,2.1031805160009784,1906.1400146484373,-0.21228971136516184
3548,2021-09-14,1856.3399658203125,1875.0,1837.530029296875,1861.31005859375,174700.0,0.0020133651973393007,1.3165378040911508,0.8055198338114551,50.16972095987751,62.88444770079309,42.43665420202524,-10.610051476094668,-176.1316778104224,-315.8365082185892,30.327536825423167,37.469970703125,47.309642662565466,-1.4835327148437045,-112.69865901549247,109.73159358580506,-57.09109586516797,54.12403043548056,110.62323974609376,32.33644512020074,-30.632129499329494,55.60756315032436,9,34.62005615234375,-3.06494140625,-200.82000732421875,-299.64501953125,-252.3299560546875,1,-0.21283276398443707,3.499802955185684,1852.6099853515625,-1.6013826196404515,1847.4100341796875,-1.819325041787715,1883.4100341796875,-0.21283276398443707
3549,2021-09-15,1889.260009765625,1898.6199951171875,1836.800048828125,1846.0,239000.0,0.017733844312706637,-1.0051908662926285,-8.704064840967701,52.6598803966781,62.36010354293402,14.455910220778605,-35.815289341606785,-202.55253887721756,-347.6930706188873,30.431065338597712,61.8199462890625,44.410502659503436,25.37301025390616,-78.17936109172342,128.92538159953574,-26.40317541890863,77.14919592672095,74.5997324707032,69.93766998593827,11.13735345634737,51.776185672814826,9,1.70001220703125,-31.875,-230.04254150390625,-332.5650634765625,-305.320068359375,2,-0.19628317655476724,1.3165378040911508,1856.3399658203125,3.499802955185684,1852.6099853515625,-1.6013826196404515,1847.4100341796875,-0.19628317655476724
3550,2021-09-16,1881.3499755859373,1905.3199462890625,1875.0,1883.6800537109373,203900.0,-0.004186842540889302,-3.0345824602440996,-0.053862172884933376,57.68259006089757,62.080033738587105,22.3384741950847,-21.34257728066018,-187.6802128321026,-339.1076282793083,30.320091745511323,30.3199462890625,47.147962471609844,12.601977539062318,-84.08622003126925,109.29017510939389,-35.74212124610358,60.946076324228216,79.46837258691426,62.79671775611929,5.0894430389222975,48.3440987851658,9,5.940063476562727,-23.964965820312273,-189.13751220703102,-291.6600341796873,-377.5699462890623,3,-0.18981049789777693,-1.0051908662926285,1889.260009765625,1.3165378040911508,1856.3399658203125,3.499802955185684,1852.6099853515625,-0.18981049789777693
3551,2021-09-17,1878.22998046875,1903.6600341796875,1871.800048828125,1892.93994140625,295100.0,-0.0016583810336593396,-1.3112215078901228,6.313076278290025,52.440685355617624,59.945921522869185,19.147709459261023,-9.389171517768773,-177.0402702759975,-335.03498327567513,30.47183710145419,31.8599853515625,52.21870351578809,3.5684814453125,-78.46048257438679,85.59744546501179,-37.446000564537144,44.582963455162144,79.60780152189454,71.03603903434757,16.78517047884037,41.01448200984959,9,9.06005859375,-20.844970703125,-175.822509765625,-278.34503173828125,-341.719970703125,4,-0.16778563750206354,-3.0345824602440996,1881.3499755859373,-1.0051908662926285,1889.260009765625,1.3165378040911508,1856.3399658203125,-0.16778563750206354
3552,2021-09-20,1820.699951171875,1857.1400146484373,1777.949951171875,1821.1300048828125,383500.0,-0.030629917472895007,1.1860588936009686,0.029235544048330345,40.751912076486946,55.785940145145176,63.73569351109154,53.57823348913689,-113.40770111264828,-277.14956740914045,30.120199934572057,100.280029296875,49.192101736001405,-55.669543457031295,-131.13257576921706,19.793488855154465,-93.40105961312429,-17.938027300938302,134.2168759602066,33.56363479535947,-18.726963573819788,37.73151615609292,9,43.0550537109375,36.68505859375,-118.29248046875,-220.81500244140625,-276.0399169921875,0,-0.12527047958005721,-1.3112215078901228,1878.22998046875,-3.0345824602440996,1881.3499755859373,-1.0051908662926285,1889.260009765625,-0.12527047958005721
3553,2021-09-21,1838.5899658203125,1862.6700439453125,1817.68994140625,1827.7900390625,203700.0,0.009825899449781739,-1.9019306722109997,-25.11297189894976,45.50607481378669,53.40973966861812,31.044459756160677,39.990249568139006,-123.92753957929517,-294.03734704662656,29.51910648370938,44.9801025390625,41.89827703048286,-39.20902709960933,-110.33706967034391,31.91901547112525,-74.77304838497662,-3.6450058142420403,109.24818627336094,47.60934048293344,-4.957511210728391,35.564021285367296,9,11.6650390625,18.7950439453125,-135.39248657226562,-238.70501708984375,-338.5899658203125,1,-0.1345215413183971,1.1860588936009686,1820.699951171875,-1.3112215078901228,1878.22998046875,-3.0345824602440996,1881.3499755859373,-0.1345215413183971
3554,2021-09-22,1879.489990234375,1888.8399658203125,1840.9000244140625,1850.760009765625,197400.0,0.022245321237687854,1.0215058191308108,2.660201417381574,47.443980518023466,51.21910703091992,-15.682614641067858,1.0500179103298706,-157.54617185571578,-333.4116965998014,28.494351356871,50.25,29.265757017498572,0.4809997558593295,-69.85371455411337,70.81571406583203,-34.68635739912702,35.64835691084568,61.552633822426515,79.7205330573166,29.176641406760666,35.1673571549863,9,-29.2349853515625,-22.10498046875,-173.70001220703125,-279.60504150390625,-362.6199951171875,2,-0.14657166672880084,-1.9019306722109997,1838.5899658203125,1.1860588936009686,1820.699951171875,-1.3112215078901228,1878.22998046875,-0.14657166672880084
3555,2021-09-23,1886.489990234375,1913.77001953125,1869.0,1895.0,211900.0,0.0037244146211852236,-1.0588654672018414,-0.29620659766481416,42.65207679963898,49.48655252001127,-24.808675106358123,-5.063654709032335,-155.7051117989099,-338.83861083932743,27.488529376387348,44.77001953125,13.004555987577987,6.7534973144531705,-63.57434531535864,77.08133994426498,-28.410424000452622,41.91741862935896,48.02892690702947,79.91458138226449,30.77492583466774,35.163921314905885,9,-40.6300048828125,-28.41497802734375,-150.48751831054688,-286.60504150390625,-405.469970703125,3,-0.16037723517978308,1.0215058191308108,1879.489990234375,-1.9019306722109997,1838.5899658203125,1.1860588936009686,1820.699951171875,-0.16037723517978308
3556,2021-09-24,1869.6199951171875,1876.93994140625,1830.0,1858.699951171875,236500.0,-0.008942530946104643,2.672930984254037,-1.2831999311472588,37.57117724330214,47.430899802701006,-4.980650356346359,15.261892790084403,-130.05519273539358,-319.76520378492046,26.529278305578746,56.489990234375,2.941599059476175,-11.81349487304692,-79.24346414872025,55.61647440262641,-45.5284795108837,21.901489764789858,58.63616338543579,67.49374010235135,21.364330692658527,33.71498463783668,9,-23.760009765625,-11.54498291015625,-118.04251098632812,-269.73504638671875,-379.9599609375,4,-0.19567610892896004,-1.0588654672018414,1886.489990234375,1.0215058191308108,1879.489990234375,-1.9019306722109997,1838.5899658203125,-0.19567610892896004
3557,2021-09-27,1768.1500244140625,1844.949951171875,1755.5799560546875,1842.56005859375,509600.0,-0.054273045307672185,1.2571081956397414,-6.81407827224253,26.845576899189695,44.83932824040236,93.03206597378517,115.00020103339625,-20.933284765267217,-216.7174554287419,25.738678826671624,114.0400390625,-8.702132215147003,-108.44096679687505,-192.66046908214776,-24.221464511602335,-150.55071793951151,-66.33121565423858,154.09388579533083,7.946180741774205,-31.694561927691645,42.109751142636405,9,66.52496337890625,93.66497802734375,-16.572540283203125,-168.26507568359375,-259.4400634765625,0,-0.13100699117723302,2.672930984254037,1869.6199951171875,-1.0588654672018414,1886.489990234375,1.0215058191308108,1879.489990234375,-0.13100699117723302
3558,2021-09-28,1682.010009765625,1736.02001953125,1665.0,1720.0,588000.0,-0.048717593789578406,1.0282733063034482,0.5105492915462944,24.496485349813483,41.71006212408406,169.6872507747546,195.66526503590376,72.50678462698647,-128.140110107915,24.900085779243568,103.1500244140625,-16.60528972435418,-184.73648071289062,-305.7928264428424,-63.68013498293885,-245.2646535778665,-124.20830784791474,230.234063194486,6.837644583409391,-32.3854011377558,60.5281728649759,9,107.375,135.55499267578125,71.62246704101562,-77.0350341796875,-150.0799560546875,1,-0.08165823912372328,1.2571081956397414,1768.1500244140625,2.672930984254037,1869.6199951171875,-1.0588654672018414,1886.489990234375,-0.08165823912372328
3559,2021-09-29,1662.989990234375,1720.0,1648.5699462890625,1697.3399658203125,371200.0,-0.011307911023609396,-1.2608001885432907,0.9041849017075068,24.705071506518863,38.04589339581977,171.24359728609033,209.3139074423234,97.30951787192726,-107.32618966266728,24.189121796472595,71.4300537109375,-24.965538644466506,-193.53350219726553,-345.04209653438124,-42.024907860149824,-269.2877993658233,-117.77920502870779,229.47455688892705,5.437420800462505,-36.59902255048397,75.75429716855781,9,118.17999267578125,146.3599853515625,90.64248657226562,-58.0150146484375,-106.5,2,-0.0980102052276357,1.0282733063034482,1682.010009765625,1.2571081956397414,1768.1500244140625,2.672930984254037,1869.6199951171875,-0.0980102052276357
3560,2021-09-30,1679.4000244140625,1696.5799560546875,1641.010009765625,1665.969970703125,366400.0,0.009867788907962582,1.3255929194498015,-0.39097709625259863,29.81183264129568,35.531576427561774,137.6497304143561,185.30526026113694,86.73356170982379,-120.28306656779137,23.211842306464455,55.5699462890625,-31.42417472655461,-166.2679687499999,-335.7579289045434,3.221991404543587,-251.01294882727166,-81.52298867272816,188.6750626258156,16.271786450103427,-29.78122277249706,84.7449800772718,9,97.989990234375,126.16998291015625,74.2149658203125,-40.08502197265625,-49.6400146484375,3,-0.09677862744677601,-1.2608001885432907,1662.989990234375,1.0282733063034482,1682.010009765625,1.2571081956397414,1768.1500244140625,-0.09677862744677601
3561,2021-10-01,1667.5999755859375,1700.3900146484375,1650.0699462890625,1692.1500244140625,254800.0,-0.00702634789602441,1.4528409665653135,-1.8279933466037683,28.11621205934317,34.12760975899024,130.11258565063872,185.8635895992693,103.02749270778418,-105.01488123199283,21.6386275820813,50.320068359375,-42.65739162167256,-164.88151855468755,-346.88504263027016,17.122005520895073,-255.88328059247897,-73.87975651689612,173.22730218103015,13.038135461334214,-33.95757191056611,91.00176203779137,10,109.7900390625,137.97003173828125,92.70501708984375,-22.59002685546875,-17.5999755859375,4,-0.11188531949284164,1.3255929194498015,1679.4000244140625,-1.2608001885432907,1662.989990234375,1.0282733063034482,1682.010009765625,-0.11188531949284164
3562,2021-10-04,1592.75,1650.9000244140625,1584.4000244140625,1647.52001953125,498500.0,-0.04488485049277946,1.1615461835438265,2.2309535885119884,23.311680237856947,31.661565917220265,189.11488667245249,245.47698257169282,180.86598385201137,-25.83652098184757,20.211129670487054,83.199951171875,-58.31563094579565,-222.0684936523437,-425.04006380757187,-19.09692349711554,-323.5542787299578,-120.58270857472962,224.09920560680644,5.507173100410524,-41.55238466132232,101.48578507761405,10,156.33502197265625,184.5150146484375,167.55499267578125,53.51495361328125,117.22998046875,0,-0.06472451158079584,1.4528409665653135,1667.5999755859375,1.3255929194498015,1679.4000244140625,-1.2608001885432907,1662.989990234375,-0.06472451158079584
3563,2021-10-05,1585.43994140625,1603.72998046875,1577.1800537109375,1596.0,394300.0,-0.0045895831698320455,1.0407307324213253,0.1928072818693222,17.555857401333796,28.340663348699188,175.15912260638152,235.86608250624704,192.04711993251544,-14.103395139215763,18.839835356760673,26.5499267578125,-73.59982557807416,-210.95905151367197,-427.23991194152836,5.32180891418443,-319.09948172760005,-102.81862129974388,198.8663788335723,5.78342725223743,-36.796673956388574,108.14043021392818,10,160.03509521484375,188.215087890625,175.4300537109375,60.82501220703125,6.780029296875,1,-0.04839664907186092,1.1615461835438265,1592.75,1.4528409665653135,1667.5999755859375,1.3255929194498015,1679.4000244140625,-0.04839664907186092
3564,2021-10-06,1548.5699462890625,1577.18994140625,1524.8399658203125,1560.0,441900.0,-0.023255371682187276,1.2855292785290786,1.082385444120775,16.53325640207224,25.438572193413997,178.97250814297126,257.7914071543105,232.623650474055,26.5978435521522,18.42471611683749,60.5999755859375,-82.53323709410665,-229.95054321289058,-466.22693226196566,6.325845836184499,-348.0887377374281,-111.81234868835304,202.59617130613833,13.517501491545131,-25.410425694797567,118.13819452453754,10,152.32000732421875,198.9150390625,224.17254638671875,110.93505859375,28.510009765625,2,-0.010745328370862617,1.0407307324213253,1585.43994140625,1.1615461835438265,1592.75,1.4528409665653135,1667.5999755859375,-0.010745328370862617
3565,2021-10-07,1554.0400390625,1580.6500244140625,1544.1099853515625,1574.9300537109375,489500.0,0.003532351113067822,1.2604447095870446,1.8276392374646233,17.55052109501308,23.214054843604103,135.65015827403363,238.61443285525684,229.16154722725878,24.811266764846323,18.026659839721447,36.5400390625,-95.93361230893265,-208.0119506835938,-458.96443243743397,42.94053107024638,-333.488191560514,-82.5357098066736,156.38737121322083,16.633474862075538,-17.47980601882609,125.47624087692012,10,130.85491943359375,193.4449462890625,218.70245361328125,121.13494873046875,43.1099853515625,3,0.0015765045367510666,1.2855292785290786,1548.5699462890625,1.0407307324213253,1585.43994140625,1.1615461835438265,1592.75,0.0015765045367510666
3566,2021-10-08,1511.18994140625,1571.4599609375,1505.0999755859375,1557.6700439453125,425700.0,-0.027573354983890908,-1.2625280151828244,2.2249913808719635,18.081902487830746,22.240313242341998,136.68387120160423,268.7639239759069,273.41836497488794,70.98492935364015,18.42096546583274,66.3599853515625,-116.18789289411757,-234.05104370117192,-505.16377126587076,37.06168386352692,-369.60740748352146,-98.49467991882238,165.8317288674973,4.1769298908065515,-28.766365674543135,135.55636378234948,10,109.37005615234375,226.425048828125,269.8250732421875,166.6900634765625,122.02001953125,4,0.07846139331038593,1.2604447095870446,1554.0400390625,1.2855292785290786,1548.5699462890625,1.0407307324213253,1585.43994140625,0.07846139331038593
3567,2021-10-11,1459.3199462890625,1506.3599853515625,1452.3900146484375,1500.0400390625,480800.0,-0.03432394148211404,1.022863025450386,0.8760757947815582,13.449512947214032,21.012871864275393,156.6084209527785,305.3124153474048,328.4689174475018,126.28982918197607,19.684276567011093,58.7999267578125,-139.1294374430065,-266.25653686523447,-560.6332782806546,28.12020455018569,-413.44490757294443,-119.0681661575245,183.3173850471228,4.5790492967686935,-25.41402704916876,147.18837070771005,10,126.87506103515625,248.27008056640625,353.4825439453125,261.36004638671875,82.2301025390625,0,0.1306636383582791,-1.2625280151828244,1511.18994140625,1.2604447095870446,1554.0400390625,1.2855292785290786,1548.5699462890625,0.1306636383582791
3568,2021-10-12,1461.25,1488.989990234375,1454.739990234375,1472.97998046875,316800.0,0.0013225706369912604,-1.7676767676767677,0.28806369705527024,6.420655626942249,18.981270099877992,134.18095102365737,286.97914143089747,329.48665501134974,126.99962687821244,20.917422806748252,34.25,-161.68238194578566,-244.57198486328116,-554.6105258302473,65.46655610368498,-399.5912553467642,-89.55271437979809,143.33786799863583,6.907831496155918,-16.10126957340096,155.0192704834831,10,115.1400146484375,246.34002685546875,365.0249938964844,259.42999267578125,26.0799560546875,1,0.1702172663601369,1.022863025450386,1459.3199462890625,-1.2625280151828244,1511.18994140625,1.2604447095870446,1554.0400390625,0.1702172663601369
3569,2021-10-13,1518.4300537109375,1524.18994140625,1471.77001953125,1479.0899658203125,411500.0,0.039130917851796454,1.061347337295149,-3.353806768513508,15.280011404643517,17.36662329580553,60.72443210360075,211.4332798394821,276.07471109388325,72.94438547265236,21.61694942565628,62.93994140625,-170.77345552753172,-168.85043334960938,-477.04688275330113,139.34601605408238,-322.94865805145514,-14.75220864776361,55.71824361765857,51.489189173755555,34.204417002715715,154.09822470184585,10,57.9599609375,182.54498291015625,308.44744873046875,202.24993896484375,-72.330078125,2,0.048596191053944304,-1.7676767676767677,1461.25,1.022863025450386,1459.3199462890625,-1.2625280151828244,1511.18994140625,0.048596191053944304
3570,2021-10-14,1524.25,1544.0999755859375,1514.510009765625,1536.6199951171875,296800.0,0.003832870848965886,1.16538700326504,-0.3144374041964291,16.726742527288152,16.101126681132754,34.1759872763123,187.0802913209384,274.3519477199993,70.31146542689703,22.118393378634522,29.5899658203125,-172.14317626134948,-145.17548828124995,-447.34969665344397,156.99872009094406,-296.26259246734685,5.91161590484694,25.546640792564403,60.35106892305989,47.376011968727845,151.08710418609698,10,27.39501953125,163.22503662109375,303.4175109863281,196.42999267578125,-122.97998046875,3,0.034659639858741986,1.061347337295149,1518.4300537109375,-1.7676767676767677,1461.25,1.022863025450386,1459.3199462890625,0.034659639858741986
3571,2021-10-15,1563.0899658203125,1572.8599853515625,1531.5,1532.6400146484375,357100.0,0.02548136186341643,-1.527345556533544,-2.461597671090936,27.53309880101773,16.570173188150616,-23.521254062356093,130.09007934798592,233.17802699073854,34.947229526940646,22.521622720321997,48.6099853515625,-172.11316153544453,-90.57852172851562,-379.48251740626415,198.3254739492329,-235.03051956738977,53.873476110358524,-110.699951171875,91.8900789348357,75.04528222587302,144.45199783887423,10,-35.02996826171875,124.38507080078125,268.0225524902344,157.59002685546875,-248.260009765625,4,0.021790209993367338,1.16538700326504,1524.25,1.061347337295149,1518.4300537109375,-1.7676767676767677,1461.25,0.021790209993367338
3572,2021-10-18,1592.6199951171875,1610.0,1551.550048828125,1569.1099853515625,304400.0,0.018892085511775125,1.0061757878947855,0.7720869446693873,38.81927044923971,18.932774637917937,-59.30859640583776,87.0603903546048,202.57104167482612,8.779791964401284,24.175167822059144,58.449951171875,-176.61178621559316,-49.64449462890616,-328.62293151818267,229.33394226037035,-189.1337130735444,89.8447238157321,-137.8205810546874,88.80587157694455,67.77489009177594,139.48921844463825,10,-61.42498779296875,90.46002197265625,272.7875061035156,128.05999755859375,-307.6199951171875,0,0.025486284201351905,-1.527345556533544,1563.0899658203125,1.16538700326504,1524.25,1.061347337295149,1518.4300537109375,0.025486284201351905
3573,2021-10-19,1591.260009765625,1619.3499755859375,1582.949951171875,1605.7099609375,383900.0,-0.0008539295976014438,-1.3430926506525855,-0.6146297392442133,40.61347874370145,21.608354898098963,-63.73905671561215,72.6666348313438,202.83315040126286,14.015117051030757,25.95337746224478,36.4000244140625,-180.09255639401044,-38.63798217773433,-302.49071552397186,225.2147511685032,-170.5643488508531,93.28838449538443,-130.25257226562485,80.96627308256996,55.56842710938465,131.92636667311874,10,-55.3900146484375,91.82000732421875,280.8575134277344,129.41998291015625,-318.260009765625,1,-0.031239370456385473,1.0061757878947855,1592.6199951171875,-1.527345556533544,1563.0899658203125,1.16538700326504,1524.25,-0.031239370456385473
3574,2021-10-20,1604.010009765625,1614.449951171875,1580.4300537109375,1608.0,228400.0,0.008012518332486618,3.028432662147121,0.2761248247081285,40.039114854645064,24.10708753805807,-75.76540261954642,40.28564306653334,185.1522984613357,5.195340491002753,27.533900995744798,34.0198974609375,-173.19283187918882,-12.113983154296875,-248.43059471652987,224.20262840793612,-130.27228893541337,106.04432262681962,-133.5020199804685,85.36820791547758,56.38634945780876,118.15830578111652,10,-68.1400146484375,79.07000732421875,268.1075134277344,116.66998291015625,-345.300048828125,2,-0.0727427216791412,-1.3430926506525855,1591.260009765625,1.0061757878947855,1592.6199951171875,-1.527345556533544,1563.0899658203125,-0.0727427216791412
3575,2021-10-21,1583.93994140625,1613.8599853515625,1569.0,1606.1600341796875,356200.0,-0.012512433362125708,1.384901178845037,5.56895918741969,39.182833525209055,26.451635431100105,-57.002416877456426,38.501227106232136,199.66520731676223,28.955962089225977,28.857950529170783,44.8599853515625,-163.6298967336636,-17.056549072265625,-216.3328889898014,182.21979084527015,-116.69471903103363,82.58162088650238,-104.50143247304663,59.69260783112189,27.508657106997646,99.6381699587679,10,-48.0699462890625,99.14007568359375,290.2325744628906,136.74005126953125,-349.8399658203125,3,-0.08702348000514193,3.028432662147121,1604.010009765625,-1.3430926506525855,1591.260009765625,1.0061757878947855,1592.6199951171875,-0.08702348000514193
3576,2021-10-22,1503.780029296875,1583.4300537109375,1499.469970703125,1581.550048828125,594700.0,-0.050607923958409406,1.0596112556782962,3.499986265773759,38.65208628899764,29.251921357964946,24.58079571452754,94.70354236760477,274.66939765842517,112.4802784809333,31.219984567502447,84.469970703125,-151.20518389834342,-78.92446289062491,-237.3562794670895,79.50735368583969,-158.14037117885732,0.29144539760750376,-15.9468323645076,3.595310659157259,-30.642711446406256,79.21590828823233,10,33.26495361328125,179.29998779296875,368.5574951171875,216.89996337890625,-315.3699951171875,4,-0.0681682212614273,1.384901178845037,1583.93994140625,3.028432662147121,1604.010009765625,-1.3430926506525855,1591.260009765625,-0.0681682212614273
3577,2021-10-25,1536.510009765625,1561.8599853515625,1521.3499755859375,1521.3499755859375,446100.0,0.021765138405285045,-4.3443164158433385,-0.19493416963327118,44.139147756981245,33.44286492796928,4.41610254200009,46.093102292865524,236.76983840878552,83.95072225760282,32.76443695020443,58.0799560546875,-138.5971053729072,-34.612481689453034,-167.82309637381286,98.59813299490679,-101.21778903163295,31.99282565272688,-40.78580611404345,30.8975955570807,-6.653067868959717,66.60530734217997,10,9.04998779296875,146.57000732421875,335.8275146484375,184.16998291015625,-432.31005859375,0,-0.14427504689328507,1.0596112556782962,1503.780029296875,1.384901178845037,1583.93994140625,3.028432662147121,1604.010009765625,-0.14427504689328507
3578,2021-10-26,1544.6600341796875,1552.1800537109375,1517.5400390625,1545.5999755859375,281300.0,0.005304244269326741,3.9134432247117084,-0.062001272233897786,49.49706593005589,37.24475987523732,10.43992327404112,28.59146542633289,225.2630192409747,80.07087902915055,33.356930619053394,34.6400146484375,-122.91766305626697,-19.594958496093795,-142.4984649298092,103.3085479376216,-81.04671171295149,41.8567947207639,-45.1900634765625,39.3025492719096,-1.2349354614864012,61.45175321685772,10,14.74993896484375,138.41998291015625,315.90997314453125,176.01995849609375,-415.4400634765625,1,-0.16810173658541216,-4.3443164158433385,1536.510009765625,1.0596112556782962,1503.780029296875,1.384901178845037,1583.93994140625,-0.16810173658541216
3579,2021-10-27,1500.0,1549.0,1499.050048828125,1543.780029296875,373500.0,-0.028912532979080252,-1.1869538494428262,46.577402597402596,43.68543812072832,40.24017049673067,58.34648136411988,63.679493197951615,266.84884189544755,128.7884242786422,33.88733543104707,49.949951171875,-99.01266006823516,-56.10549316406241,-172.9065917440846,60.69560541595979,-114.50604245407362,2.295056125948804,119.3499755859375,0.8274119824820871,-40.968481309282616,58.40054929001113,10,59.20001220703125,183.08001708984375,353.82000732421875,220.67999267578125,-447.050048828125,2,-0.15133333333333332,3.9134432247117084,1544.6600341796875,-4.3443164158433385,1536.510009765625,1.0596112556782962,1503.780029296875,-0.15133333333333332
3580,2021-10-28,1516.8699951171875,1528.52001953125,1481.8800048828125,1500.0,376800.0,0.011246663411458302,1.322129132441738,-0.38533540036693564,50.70661488478917,42.81500561714972,45.05785695824875,35.846716695161604,246.51696196937291,116.33334093182816,34.43499086364433,46.6400146484375,-70.9107538372109,-31.108996582031295,-133.52090105020534,71.30290788614275,-82.31494881611843,20.09695565205584,100.07398193359381,34.45590685396527,-11.5987544158004,51.20595223408705,10,33.7449951171875,166.21002197265625,336.95001220703125,203.80999755859375,-404.7299804687498,3,-0.17019259067072723,-1.1869538494428262,1500.0,3.9134432247117084,1544.6600341796875,-4.3443164158433385,1536.510009765625,-0.17019259067072723
3581,2021-10-29,1481.02001953125,1504.3299560546875,1477.47998046875,1501.989990234375,424400.0,-0.023634178078107415,1.0935733186118672,-1.2430335964804375,52.81161853709859,44.36971096024515,76.03816428466598,60.082341946906126,279.19628830222064,156.35267193437312,35.101113695078,39.3900146484375,-49.78508608887705,-57.629974365234375,-147.3695525696885,32.109603839219744,-102.49976346746143,-12.760185263007315,130.52139863281263,4.195352995554372,-45.159806609831634,44.8697891022271,10,67.39495849609375,183.64495849609375,370.9474792480469,239.65997314453125,-302.760009765625,4,-0.16672296166763756,1.322129132441738,1516.8699951171875,-1.1869538494428262,1500.0,3.9134432247117084,1544.6600341796875,-0.16672296166763756
3582,2021-11-01,1489.6600341796875,1500.0,1471.739990234375,1485.5799560546875,411500.0,0.005833827047909912,1.2827139434217143,-0.19456765976272805,53.61809877991867,45.81466874204706,57.281102264566925,45.66432459841849,266.5637637452628,151.06940536039474,35.165124154640864,28.260009765625,-29.40403085080675,-43.835461425781205,-132.3251158285177,44.6541929769553,-88.08028862714946,0.4093657755870481,113.83769772265646,22.277510945194358,-31.106600148091843,44.24482720136825,11,53.4349365234375,159.00994873046875,362.3074645996094,231.01995849609375,-279.260009765625,0,-0.20222734925280428,1.0935733186118672,1481.02001953125,1.322129132441738,1516.8699951171875,-1.1869538494428262,1500.0,-0.20222734925280428
3583,2021-11-02,1508.7099609375,1509.4200439453125,1479.8199462890625,1498.25,312700.0,0.012788103540887885,3.983128172458437,2.563666826232647,48.6289640238865,46.769096427518335,28.26207681346864,21.682936264676755,242.904071617083,135.21131636619816,35.08155607941597,29.60009765625,-19.617371178291023,-20.94903564453125,-106.56287212044322,64.66480083138072,-63.75595388248712,21.85788259342462,84.2471516314065,47.85136685236857,-5.533985613992989,42.80691823795596,11,34.09002685546875,85.49505615234375,339.5350341796875,211.97003173828125,-376.8699951171875,1,-0.2681164837768194,1.2827139434217143,1489.6600341796875,1.0935733186118672,1481.02001953125,1.322129132441738,1516.8699951171875,-0.2681164837768194
3584,2021-11-03,1531.9300537109375,1546.699951171875,1508.550048828125,1522.43994140625,475600.0,0.015390693622125085,-1.0472233594811915,0.9072798991690785,51.03259836642167,48.085736965430854,-6.993215913451195,-3.0015864701924784,213.78893289821485,114.7137192614532,34.21648796137383,38.14990234375,-18.695616608498085,3.103051757812409,-82.05921084099009,88.26531435661491,-39.47807954158884,45.68418305721366,51.32968907120653,80.29628447478471,26.64398744607653,42.5811312994013,11,-4.34503173828125,54.26495361328125,271.5449523925781,188.74993896484375,-387.4300537109375,2,-0.2628775915925732,3.983128172458437,1508.7099609375,1.2827139434217143,1489.6600341796875,1.0935733186118672,1481.02001953125,-0.2628775915925732
3585,2021-11-04,1556.489990234375,1568.719970703125,1524.43994140625,1524.43994140625,525200.0,0.016032022130477497,-1.7631801457985785,3.3772043785292567,49.077184558650586,49.244081217614514,-40.07022236149919,-28.847599331131732,182.96103772233255,93.49141725529148,33.20443443952898,44.280029296875,-18.490275149037416,27.54049072265616,-57.78137132346569,112.86235276877801,-15.120440300404653,70.20142174571697,17.848172343947454,87.38917000226569,36.980255660345165,42.6609310230609,11,-36.260009765625,19.9000244140625,238.76998901367188,164.19000244140625,-376.489990234375,3,-0.3235099757928269,-1.0472233594811915,1531.9300537109375,3.983128172458437,1508.7099609375,1.2827139434217143,1489.6600341796875,-0.3235099757928269
3586,2021-11-05,1629.760009765625,1705.1400146484375,1605.0,1652.5,942900.0,0.04707387775761873,-1.7716579328799198,-0.7095149950105503,54.6270017704972,50.4093983302274,-104.58937587302012,-97.79309170395982,105.31417523638925,23.660516446128895,31.60334319274974,148.6500244140625,-17.519731764078188,94.88200683593755,-1.0604756016330157,190.8244892735081,46.910765617152265,142.85324805472283,-158.02001953125,67.70351456815409,21.236499108332836,47.97124121878527,11,-41.32000732421875,-50.9949951171875,161.72000122070312,97.0150146484375,-439.3599853515625,4,-0.3176050412426219,-1.7631801457985785,1556.489990234375,-1.0472233594811915,1531.9300537109375,3.983128172458437,1508.7099609375,-0.3176050412426219
3587,2021-11-08,1650.0,1664.97998046875,1610.949951171875,1644.3800048828125,516000.0,0.012419000413002923,2.037104892081888,-0.24714149211427588,56.98919546066426,51.24185716696165,-119.61681988463602,-108.58243821163978,79.89707736679793,6.447815784665181,29.517189478982143,54.030029296875,-14.140059582383401,105.58799438476558,3.5563482729776297,207.61964049655353,54.57217132887172,156.60381744065944,-173.59200927734378,75.52813868292826,32.0442930661343,51.015823055893954,11,-61.55999755859375,-71.2349853515625,141.48001098632812,97.53997802734375,-439.8800048828125,0,-0.2859030243844697,-1.7716579328799198,1629.760009765625,-1.7631801457985785,1556.489990234375,-1.0472233594811915,1531.9300537109375,-0.2859030243844697
3588,2021-11-09,1709.97998046875,1711.02001953125,1660.1400146484375,1674.8599853515625,551200.0,0.03635150331439396,1.7354787476660662,6.249114880861878,61.33490017888153,53.20290850675645,-171.74035199920604,-157.02343041285667,14.882113241518027,-50.21286242142082,27.530095083702484,61.02001953125,-2.412722445203144,153.13147583007822,34.496099195102715,271.7668524650537,93.81378751259035,212.44916414756608,-228.9973492675781,99.48632428854106,58.76830554860571,59.317688317487764,11,-118.5999755859375,-128.27496337890625,53.195037841796875,37.55999755859375,-531.949951171875,1,-0.29215544144425576,2.037104892081888,1650.0,-1.7716579328799198,1629.760009765625,-1.7631801457985785,1556.489990234375,-0.29215544144425576
3589,2021-11-10,1592.219970703125,1698.3499755859375,1570.6400146484375,1687.31005859375,557300.0,-0.06886630902739799,1.1799103198813155,-2.7075769109116,50.73256457433062,53.205791805594394,-44.167991737075,-35.259597250363186,126.50407385044218,70.0831725969615,25.69382984813211,139.3399658203125,2.2690430455745627,31.68197021484366,-86.5115289800276,149.87546940971492,-27.41477938259186,90.77871981227918,-102.03584396874999,36.32758115336704,-1.9080632777434872,59.0967495974356,11,-0.8399658203125,-10.51495361328125,167.34506225585938,155.32000732421875,-404.669921875,2,-0.28914346846152705,1.7354787476660662,1709.97998046875,2.037104892081888,1650.0,-1.7716579328799198,1629.760009765625,-0.28914346846152705
3590,2021-11-11,1577.0799560546875,1626.6700439453125,1575.5,1614.8399658203125,291700.0,-0.00950874560488757,-1.5009844398835377,0.39709722225788147,57.32823397119296,53.70763796493821,-21.891100016236578,-16.821192849950876,134.26672189617625,87.23930125267998,24.16142956477706,51.1700439453125,3.4254268156025773,13.900457763671966,-103.23496323391964,131.03587876126358,-44.66725273512384,72.46816826246777,-78.06239360843756,4.587506184820255,-36.45893124824828,58.56771049879584,11,14.300048828125,4.62506103515625,147.10751342773438,170.405029296875,-389.719970703125,3,-0.2742917087963339,1.1799103198813155,1592.219970703125,1.7354787476660662,1709.97998046875,2.037104892081888,1650.0,-0.2742917087963339
3591,2021-11-12,1597.1500244140625,1607.5,1563.219970703125,1594.9000244140625,323300.0,0.012726094376079411,2.858834292522579,-0.059586848996217634,56.21999798160557,53.99673787623676,-26.54752303274563,-36.05741620583126,105.77787488281956,68.87927315212937,23.119785712356475,44.280029296875,11.975707078895539,32.267523193359466,-85.84869236776285,150.38373875448178,-26.790584587201693,91.32563097392062,-89.65236368441265,22.95672699702175,-18.573172588765633,59.058107780561166,11,-1.73004150390625,-15.44500732421875,119.03994750976562,150.3349609375,-372.6400146484375,4,-0.26118399526500335,-1.5009844398835377,1577.0799560546875,1.1799103198813155,1592.219970703125,1.7354787476660662,1709.97998046875,-0.26118399526500335
3592,2021-11-15,1633.2099609375,1642.6099853515625,1601.9200439453125,1603.6199951171875,294100.0,0.02257767646885056,-1.4668144294420413,13.15109592013889,58.59090824036793,55.10362056695692,-44.81643514137522,-72.64508945793614,61.071347926568706,34.602660605537494,22.80464984414503,45.4599609375,17.17514316726033,66.2979614257813,-55.17218887349827,187.76811172506086,5.562886276141626,127.03303657542097,-117.57140585578622,47.354510901255225,5.3138963838567435,60.735075149639776,11,-23.4249267578125,-51.50494384765625,45.877532958984375,104.405029296875,-405.27001953125,0,-0.27112860386257653,2.858834292522579,1597.1500244140625,-1.5009844398835377,1577.0799560546875,1.1799103198813155,1592.219970703125,-0.27112860386257653
3593,2021-11-16,1541.550048828125,1550.0,1515.0,1515.010009765625,1322400.0,-0.056122552703976925,-1.6355363544443424,0.896926992875442,53.6941922762514,55.39935322360467,58.10175276394011,15.915736586989624,142.58920064083168,127.54170212294821,22.77059911358726,118.2099609375,22.58374753592352,-22.876452636718795,-144.2831953988707,98.53029012543311,-83.57982401779486,37.82691874435727,169.469970703125,14.480530331830229,-31.41944685901891,60.70337138107598,11,71.4599609375,41.3299560546875,105.34246826171875,169.7099609375,-278.820068359375,1,-0.21499791976451765,-1.4668144294420413,1633.2099609375,2.858834292522579,1597.1500244140625,-1.5009844398835377,1577.0799560546875,-0.21499791976451765
3594,2021-11-17,1487.3299560546875,1540.989990234375,1477.7900390625,1540.010009765625,690400.0,-0.035172450492058416,1.3133211650294563,-1.9849275122346102,47.53718064216983,55.228241677329024,117.70828730050948,64.23986605845153,187.36550907795254,182.27557577146172,22.854258451162135,63.760009765625,26.28429998292131,-71.26254272460938,-195.83287634054477,53.30779089132602,-133.54770953257707,-8.977375916641677,219.7696630859375,5.788084031684078,-39.842711383372965,62.28516680796774,11,107.0750732421875,104.050048828125,154.66006469726562,223.9300537109375,-188.219970703125,2,-0.20795649647121062,-1.6355363544443424,1541.550048828125,-1.4668144294420413,1633.2099609375,2.858834292522579,1597.1500244140625,-0.20795649647121062
3595,2021-11-18,1446.0999755859375,1486.699951171875,1428.2099609375,1485.010009765625,782500.0,-0.02772080283928202,1.7661435346482353,0.7386103741122221,47.1145227768768,54.39352178914898,158.27725442283554,99.72678803814074,219.210666176818,223.58872574105112,22.980202480393995,59.1199951171875,30.385002477861917,-105.60052490234375,-239.19179486565258,27.990745060965082,-172.39615988399805,-38.80488992068945,251.82726035156247,8.344222300034446,-40.771095143070795,66.79563498165437,11,123.5150146484375,123.5150146484375,192.58255004882812,265.1600341796875,-129.8199462890625,3,-0.17879118395880755,1.3133211650294563,1487.3299560546875,-1.6355363544443424,1541.550048828125,-1.4668144294420413,1633.2099609375,-0.17879118395880755
3596,2021-11-19,1401.27001953125,1454.5799560546875,1394.010009765625,1451.1800537109375,852200.0,-0.03100059249812459,1.1361353690640963,1.2827034268127786,43.108420052586425,52.85121341047366,186.94688706406214,143.858905211614,255.10194128725152,268.6445428378847,22.42226131117342,60.5699462890625,30.754755895313338,-145.30498046875005,-293.68502107295126,3.0750601354511673,-219.49500077085077,-71.11496016664933,280.4741799062499,2.9203581973463697,-47.5412593874832,74.1900203021006,11,151.2449951171875,151.2449951171875,218.29000854492188,309.989990234375,-77.7099609375,4,-0.15265440007861175,1.7661435346482353,1446.0999755859375,1.3133211650294563,1487.3299560546875,-1.6355363544443424,1541.550048828125,-0.15265440007861175
3597,2021-11-22,1314.8299560546875,1435.0,1311.6800537109375,1429.1300048828125,1113000.0,-0.061686942753173435,-1.045109387684042,2.2901216299836373,36.32104827364777,50.071896532114366,246.79649637272473,224.34184904165886,331.2469508766974,355.0144958735825,22.084726311846016,123.3199462890625,27.78156236537643,-220.66104125976562,-401.7259509295643,-39.596131589966944,-311.1934960946651,-130.12858642486617,343.8955082090624,1.3217115867966114,-47.426526972172525,90.53245483489938,11,190.18505859375,196.52008056640625,292.93756103515625,396.4300537109375,41.6300048828125,0,-0.06869325259372616,1.1361353690640963,1401.27001953125,1.7661435346482353,1446.0999755859375,1.3133211650294563,1487.3299560546875,-0.06869325259372616
3598,2021-11-23,1285.0,1337.2099609375,1273.8499755859375,1315.0,885200.0,-0.0226873109464254,-1.4229417284019774,0.2624670794770309,32.73916297119882,48.072629687321935,234.68284674118422,246.35189641301713,350.1027178233576,384.4888794143253,21.78774454118424,63.3599853515625,14.799943200967618,-237.50799560546875,-450.2677484384026,-24.748242772534923,-343.88787202193566,-131.12811918900184,339.02092320846873,4.173850341640579,-38.90729879986662,106.37987641646694,11,173.22998046875,207.43499755859375,322.13751220703125,426.260009765625,63.4000244140625,1,-0.04440471485894937,-1.045109387684042,1314.8299560546875,1.1361353690640963,1401.27001953125,1.7661435346482353,1446.0999755859375,-0.04440471485894937
3599,2021-11-24,1273.0,1308.300048828125,1263.0,1282.5799560546875,837900.0,-0.009338521400778177,-2.0628881763295492,0.31933186848958334,29.82937983909015,45.017201450421624,219.7484537266946,253.46915667973144,349.7015498812643,396.02798334595605,21.294447414073048,45.300048828125,-3.1827667440111327,-238.15799560546884,-478.41577998065804,2.0997887697203623,-358.28688779306344,-118.02910341787424,309.0004094937649,4.470273662383018,-31.64275638927187,120.12889218759464,11,179.80499267578125,214.010009765625,336.4750061035156,438.260009765625,59.93994140625,2,-0.00806757229477617,-1.4229417284019774,1285.0,-1.045109387684042,1314.8299560546875,1.1361353690640963,1401.27001953125,-0.00806757229477617
3600,2021-11-26,1258.7099609375,1296.6300048828125,1244.0,1294.7099609375,464800.0,-0.011225482374312645,1.6420626895854398,3.7578460479873597,21.180578731796118,41.12393264488725,205.76705478830672,260.7980889817177,351.4236873383454,409.97788130092476,20.63494154048341,52.6300048828125,-31.535133771470555,-239.54003295898428,-504.93075469942096,25.85068878145239,-372.2353938292026,-106.84467208876595,278.6303912271378,6.985451613295917,-24.093434356285407,132.6953608702183,11,184.59503173828125,218.800048828125,350.7650451660156,452.550048828125,-17.3299560546875,4,0.03209637300714796,-2.0628881763295492,1273.0,-1.4229417284019774,1285.0,-1.045109387684042,1314.8299560546875,0.03209637300714796
3601,2021-11-29,1234.0999755859375,1292.449951171875,1223.3399658203125,1286.9200439453125,961300.0,-0.019551752282338963,1.1637480317368107,1.46722412109375,17.914890178718906,36.604375082481795,193.8477871621012,280.3338223073149,363.0212601553335,434.3242271008737,19.945080723790305,69.1099853515625,-48.19203146933137,-251.80401611328125,-542.3508696171743,38.74283739061184,-397.0774428652278,-106.5305893613347,256.3059202323582,5.08362847399446,-19.53114967158718,145.27342675194652,11,152.57000732421875,233.08001708984375,375.3750305175781,477.1600341796875,-104.4100341796875,0,0.06659108284312154,1.6420626895854398,1258.7099609375,-2.0628881763295492,1273.0,-1.4229417284019774,1285.0,0.06659108284312154
3602,2021-11-30,1188.4100341796875,1246.989990234375,1185.0,1230.0,895600.0,-0.03702288494459849,-1.5610388955430876,0.7873894735869028,8.855688240454441,31.622319078504358,189.7632227308377,318.63423456549003,396.75422870321313,479.0344501296008,19.248941570381373,61.989990234375,-71.06875124413114,-282.43145751953125,-601.9488471015889,37.08593206252635,-442.19015231056005,-122.67276272850245,253.92399423897132,2.2403488961459743,-12.370644402050115,159.75869479102874,11,174.5849609375,259.5999755859375,421.6524658203125,522.8499755859375,-31.6300048828125,1,0.11372339556805522,1.1637480317368107,1234.0999755859375,1.6420626895854398,1258.7099609375,-2.0628881763295492,1273.0,0.11372339556805522
3603,2021-12-01,1104.199951171875,1215.0,1104.0400390625,1214.6700439453125,1039000.0,-0.07085945135589455,-1.003069664639689,2.656171761494548,9.350636726755553,27.379369754569442,229.5507767341851,391.0341404310168,467.20554657173807,562.2277587715471,18.93505617181758,110.9599609375,-99.47568084956515,-346.4160400390624,-704.6998298050473,11.867749726922511,-525.5579349220548,-167.27414515607006,286.66727156305205,0.07828850569354652,-11.298847269255202,179.14189488299243,12,191.1700439453125,303.330078125,510.12005615234375,607.06005859375,-18.839965820312727,2,0.22845500898447257,-1.5610388955430876,1188.4100341796875,1.1637480317368107,1234.0999755859375,1.6420626895854398,1258.7099609375,0.22845500898447257
3604,2021-12-02,1129.219970703125,1140.0,1090.1199951171877,1110.010009765625,1516800.0,0.022658957288212545,1.4468962956752827,-0.17389286507523447,13.299793475192516,23.622177609937857,165.82952570384214,352.36301502262313,427.1152890221506,535.9715028238352,19.531917806155697,49.88000488281227,-135.19033799609883,-301.2605163574219,-684.6853065488342,82.16427383399036,-492.97291145312806,-109.54812126171578,204.2818152973166,18.93369509318854,6.421041064321571,191.7123950957061,12,143.1300048828125,271.35003662109375,492.0250244140625,582.0400390625,-75.909912109375,3,0.19409863392201787,-1.003069664639689,1104.199951171875,-1.5610388955430876,1188.4100341796875,1.1637480317368107,1234.0999755859375,0.19409863392201787
3605,2021-12-03,1052.949951171875,1138.1400146484375,1040.8399658203123,1138.1400146484375,1293200.0,-0.06754221631748103,1.2843051139384214,-4.4346817650348225,9.166210066239572,19.850820944788204,201.6746779940945,409.9955372247209,486.8924251350386,611.2070747272692,20.746701158204687,97.30004882812523,-166.57646915233363,-352.3535339355469,-765.8858118903017,61.1787440192079,-559.1196729129242,-145.58739495816963,231.87547665191573,4.812998710938287,-6.11505899358631,206.7661389773774,12,184.97003173828125,322.98004150390625,568.1900634765625,658.31005859375,113.1199951171875,4,0.26591006526260963,1.4468962956752827,1129.219970703125,-1.003069664639689,1104.199951171875,-1.5610388955430876,1188.4100341796875,0.26591006526260963
3606,2021-12-06,1112.1400146484377,1116.8399658203123,1018.72998046875,1050.0,1361800.0,0.05621355830890873,1.7428040030372687,-0.7294279650998698,12.213385153027417,17.172191709163723,108.57642081627773,326.793231254534,412.10107799257935,551.2927777970076,22.65738299661789,98.10998535156227,-191.1695396047105,-267.2824707031248,-686.4194422372505,151.85450083100102,-476.8509564701876,-57.713984936061934,123.88832077465736,40.92264530944346,33.17290408823773,209.5684857670629,12,65.82995605468727,252.73498535156227,504.70748901367165,599.1199951171873,98.77001953124977,0,0.11620838071834805,1.2843051139384214,1052.949951171875,1.4468962956752827,1129.219970703125,-1.003069664639689,1104.199951171875,0.11620838071834805
3607,2021-12-07,1178.260009765625,1197.93994140625,1160.0,1160.0,1308400.0,0.05945294139793056,-3.1555225756421055,0.29385267880821264,22.641770299388867,16.050259190073728,23.520097369677615,235.59886256287336,334.09763556645794,484.7613331339194,24.17309317575539,85.79992675781227,-213.34333602643733,-177.57547607421884,-585.5453597765681,230.39440762813047,-381.5604179253935,26.409465776955813,-159.530029296875,81.28089541025125,71.30988717631107,203.98494185117468,12,-14.7449951171875,186.614990234375,428.27996826171875,533.0,-47.25,1,-0.041221859315276554,1.7428040030372687,1112.1400146484377,1.2843051139384214,1052.949951171875,1.4468962956752827,1129.219970703125,-0.041221859315276554
3608,2021-12-08,1210.4000244140625,1211.6500244140625,1170.0,1176.1600341796875,1194000.0,0.027277523112093638,1.2672855462598098,1.8751353736312222,28.427884066790924,15.894537437596034,-22.702134832785077,172.98140389523292,292.97960744229954,452.63592363038515,25.086431292645905,41.6500244140625,-230.24212321841333,-120.45646362304683,-497.1013242091385,256.18839696304474,-308.77889391609256,67.8659666699989,-191.6700439453125,99.35206317890206,85.18156104574258,188.32243029304578,12,-52.72003173828125,154.4749755859375,385.4824523925781,500.8599853515625,-87.6600341796875,2,-0.04429940022774226,-3.1555225756421055,1178.260009765625,1.7428040030372687,1112.1400146484377,1.2843051139384214,1052.949951171875,-0.04429940022774226
3609,2021-12-09,1131.8399658203125,1221.18994140625,1131.0400390625,1202.06005859375,941500.0,-0.06490421101220634,-1.5104419315746267,-2.05082105143069,26.865435851278434,16.526188228649623,37.69238684913989,226.9166453151738,362.0768365156282,530.0373070224905,27.545683990187538,90.14990234375,-237.6105093709075,-175.99752197265616,-541.4937631160519,189.4987191707396,-358.74564254435404,6.750598599041723,-105.39318359375011,55.86782928723368,39.26831246520628,182.7481205716979,12,23.75,233.0350341796875,436.66253662109375,579.4200439453125,-31.0899658203125,3,-0.04106585901926818,1.2672855462598098,1210.4000244140625,-3.1555225756421055,1178.260009765625,1.7428040030372687,1112.1400146484377,-0.04106585901926818
3610,2021-12-10,1144.5,1184.989990234375,1126.9200439453125,1150.0,652900.0,0.011185357084039671,-1.8563734290843805,0.07832515997587107,30.1578048143637,17.886512077054604,7.96562228003404,189.92469436797546,339.37695508599927,516.1523951781992,30.14813438840665,58.0699462890625,-240.21277494457854,-141.70848999023428,-490.95489468441724,207.53791470394867,-316.33169233732565,32.91471235685708,-106.3686282226563,62.12093440543317,41.98213101026319,174.62320234709145,12,-11.6400146484375,220.375,412.3900146484375,566.760009765625,-83.56005859375,4,-0.07967666352664915,-1.5104419315746267,1131.8399658203125,1.2672855462598098,1210.4000244140625,-3.1555225756421055,1178.260009765625,-0.07967666352664915
3611,2021-12-13,1180.0,1183.0,1125.030029296875,1141.9599609375,732000.0,0.031017911751856753,1.63260305563563,-6.916370738636363,38.690473874455755,21.201488258610304,-40.247998185004235,128.14030171946797,294.4230300794761,478.9660627962003,32.86341500389951,57.969970703125,-239.56483338029284,-85.35098876953134,-404.9780383902255,234.2760608511628,-245.1645135798783,74.46253604081562,-130.88511404492192,57.16516321333634,33.21492860204467,159.81352481034705,12,-60.0400390625,184.875,368.30999755859375,531.260009765625,-88.68994140625,0,-0.01180513026350638,-1.8563734290843805,1144.5,-1.5104419315746267,1131.8399658203125,1.2672855462598098,1210.4000244140625,-0.01180513026350638
3612,2021-12-14,1190.4000244140625,1193.18994140625,1150.0,1157.4599609375,645300.0,0.008813580011917344,1.2424743705534693,0.8659313788411676,41.79759911143118,24.806706301352037,-56.25150350752142,87.34325644834826,276.908018004548,466.5623623623453,35.36447257422274,43.18994140625,-232.67216416759538,-52.81046752929683,-322.6097235826537,216.98878852405994,-187.71009555597516,82.0891604973815,-130.96063513191416,67.98050630790284,39.81318465806862,134.89962802667839,12,-70.4400634765625,174.4749755859375,393.2024841308594,520.8599853515625,-137.8399658203125,1,0.01722951053845989,1.63260305563563,1180.0,-1.8563734290843805,1144.5,-1.5104419315746267,1131.8399658203125,0.01722951053845989
3613,2021-12-15,1210.1199951171875,1219.739990234375,1155.0999755859375,1181.43994140625,608100.0,0.016565835264352957,1.6978278535055698,0.8706739053901313,44.61994095557715,28.286722688061445,-66.34337730350103,43.76407755413038,250.39117288263765,445.38172303074407,37.45183315802446,64.6400146484375,-220.83787050111982,-16.518994140624955,-247.01341875448406,213.97543047323404,-131.7662064475544,98.72821816630449,-140.97557270759307,88.48798210581637,54.955183339771516,115.24721230692951,12,-90.1600341796875,154.7550048828125,373.4825134277344,501.1400146484375,-183.48999023437523,2,-0.06537367010773298,1.2424743705534693,1190.4000244140625,1.63260305563563,1180.0,-1.8563734290843805,1144.5,-0.06537367010773298
3614,2021-12-16,1178.030029296875,1260.300048828125,1161.699951171875,1231.5999755859375,748600.0,-0.026518003131751344,-1.2869066544733343,-1.867846790978391,43.30101397509863,32.079478677934674,-29.72777808469027,54.276767285736014,276.3598512445201,475.9007614358966,38.973606340208036,98.60009765625,-199.48793997399935,-33.14396362304683,-228.87536256731278,162.58743532121912,-131.0096630951798,64.72173584908614,-99.7628757474813,39.180891807113234,2.195433301141456,97.86569947213297,12,-38.5150146484375,180.50994873046875,408.5124816894531,533.22998046875,-176.3800048828126,3,-0.04693432059240521,1.6978278535055698,1210.1199951171875,1.2424743705534693,1190.4000244140625,1.63260305563563,1180.0,-0.04693432059240521
3615,2021-12-17,1187.550048828125,1200.8199462890625,1135.0899658203125,1167.239990234375,742500.0,0.008081304631030628,1.8059844604136595,-0.3791315840444804,46.03553883474656,35.837495753681246,-20.279493224425096,25.711944684653645,260.52661560728416,463.93861761382186,40.13980537016193,65.72998046875,-172.63122963014075,-10.696447753906341,-172.26877322539917,150.8758777175865,-91.48261048965264,70.08971498183996,-94.72026365643273,46.218681528915326,4.983138003648122,80.78616273574639,12,5.114990234375,143.11993408203125,398.9924621582031,523.7099609375,-211.9100341796874,4,-0.07309169740995702,-1.2869066544733343,1178.030029296875,1.6978278535055698,1210.1199951171875,1.2424743705534693,1190.4000244140625,-0.07309169740995702
3616,2021-12-20,1187.3599853515625,1200.0,1138.6400146484375,1150.260009765625,409700.0,-0.00016004670855773728,-1.0338090854836588,1.8266798894097849,49.90305875437374,38.86652780423512,-9.272490617147923,9.544050691650227,255.6524876510116,461.58896631974517,41.03138639634765,61.3599853515625,-148.81229596148478,-0.191009521484375,-130.46502666000447,130.08300761703572,-65.32801809074454,64.94599904777579,-81.13257908735568,41.745854866966745,-4.239637104231377,65.13700856926008,12,5.3050537109375,143.30999755859375,399.1825256347656,523.9000244140625,-194.8599853515625,0,-0.10647153812235055,1.8059844604136595,1187.550048828125,-1.2869066544733343,1178.030029296875,1.6978278535055698,1210.1199951171875,-0.10647153812235055
3617,2021-12-21,1224.510009765625,1232.0,1179.219970703125,1195.0,558200.0,0.031287920152591964,1.3726698530985397,0.7954185764157369,62.164074178661494,42.61499337222074,-43.77548149594895,-36.595742099479594,215.43772648662843,423.25219789018706,41.05677032037241,52.780029296875,-110.6086411183951,41.47501220703134,-75.83870845069441,158.7887328647571,-17.181848121831536,100.13187253589422,-105.95679209630475,71.41600883671096,18.812935169377155,58.656860328862855,12,-31.844970703125,106.15997314453125,364.052490234375,486.75,-175.88000488281273,1,-0.10877816441645083,-1.0338090854836588,1187.3599853515625,1.8059844604136595,1187.550048828125,-1.2869066544733343,1178.030029296875,-0.10877816441645083
3618,2021-12-22,1227.93994140625,1241.0,1213.6800537109375,1219.0,339700.0,0.002801064599938563,-1.7906208306836744,0.30294606735995633,60.43683469073073,46.34514879882655,-49.68012111765802,-46.92554969850539,208.85750504902285,418.4845447603384,40.73837449245934,27.3199462890625,-75.99165544633297,47.757946777343705,-61.62185291057517,157.13774646526258,-6.931953066615733,102.44784662130314,-98.04697724422545,74.1553502365653,16.578957135421263,54.68989984395941,12,-35.27490234375,56.425048828125,367.8050842285156,483.320068359375,-95.8798828125,2,-0.1428244793565825,1.3726698530985397,1224.510009765625,-1.0338090854836588,1187.3599853515625,1.8059844604136595,1187.550048828125,-0.1428244793565825
3619,2021-12-23,1262.72998046875,1265.6600341796875,1216.2900390625,1225.969970703125,420200.0,0.028332036355668944,1.3167460990307724,4.1118848653667595,74.31047253348544,51.25100076761785,-71.46631731310231,-86.98416603713963,169.41312127181686,382.5926100339939,40.17348635853828,49.3699951171875,-53.71231652200822,83.06148681640616,-24.565971951514257,190.68894558432658,29.24775743244595,136.87521620036637,-122.4044495334374,97.75595299309107,32.121274101323834,53.81372938396023,12,-67.38494873046875,17.1300048828125,335.21502685546875,444.86004638671875,-124.6199951171875,3,-0.18697582162284043,-1.7906208306836744,1227.93994140625,1.3726698530985397,1224.510009765625,-1.0338090854836588,1187.3599853515625,-0.18697582162284043
3620,2021-12-27,1299.1099853515625,1310.52001953125,1273.0,1275.0,485800.0,0.028810597234182556,-1.6695154097022282,0.6558753793941648,72.87653293552334,55.04945177440314,-93.43410872265645,-126.67711736186811,128.51792503480942,345.4020827466243,39.18392767240613,47.7900390625,-37.36597656729009,117.42149047851558,2.2926928335318735,232.55028812349929,59.85709165602361,174.98588930100755,-146.25100409181232,93.36162796395844,23.584799311588696,57.56439882249189,12,-76.30499267578125,-46.39501953125,293.78253173828125,408.48004150390625,-216.51000976562477,0,-0.22897211497993541,1.3167460990307724,1262.72998046875,-1.7906208306836744,1227.93994140625,1.3726698530985397,1224.510009765625,-0.22897211497993541
3621,2021-12-28,1316.280029296875,1331.4100341796875,1301.239990234375,1309.8299560546875,407500.0,0.013216774667978548,-1.5535368354711563,0.2675270494002805,69.18542460219422,58.09254349559903,-99.72727247448393,-144.7986662975327,105.68699392787425,324.0624705046321,37.87617409698495,32.300048828125,-11.138454259568789,130.4825317382813,2.3462720352447377,258.61879144131785,66.41440188676302,194.55066158979957,-144.50172344454495,90.05848047028212,20.838912500664776,64.06812985151832,12,-83.030029296875,-79.62506103515625,253.3349609375,372.60498046875,-316.5400390625,1,-0.25878992848535354,-1.6695154097022282,1299.1099853515625,1.3167460990307724,1262.72998046875,-1.7906208306836744,1227.93994140625,-0.25878992848535354
3622,2021-12-29,1323.56005859375,1330.0,1305.449951171875,1309.969970703125,405700.0,0.0055307602750487295,-1.1696784007422352,2.106966445239312,66.89761725344886,60.56784086202922,-96.25431676059429,-149.07774261861323,91.76197006106895,313.08933481754866,36.220205854241414,24.550048828125,12.486079770912966,131.00505981445303,-11.194356433635676,273.20447606254174,59.90535169040868,202.1047679384974,-129.43331077558992,93.33222042959467,26.770690121563504,71.09970812404431,12,-90.31005859375,-96.695068359375,228.9549560546875,334.7249755859375,-288.2301025390623,2,-0.2501284746726893,-1.5535368354711563,1316.280029296875,-1.6695154097022282,1299.1099853515625,1.3167460990307724,1262.72998046875,-0.2501284746726893
3623,2021-12-30,1356.4599609375,1359.6099853515625,1320.02001953125,1323.5,441800.0,0.024857128416752916,1.016808760703692,2.4252941704841464,88.83739425225299,65.62743867060192,-118.69491934113739,-170.870586931331,52.50621059433979,276.65860732185,34.02426261393025,39.5899658203125,28.15838412362791,151.29196166992188,-2.2107679250002548,304.794691264844,74.54059687246081,228.04332646738294,-143.11355302872607,97.80210326920637,28.65325372527461,76.75136479746102,12,-109.1099853515625,-167.28997802734375,151.72256469726562,260.66009521484375,-321.3199462890623,3,-0.22693626418721202,-1.1696784007422352,1323.56005859375,-1.5535368354711563,1316.280029296875,-1.6695154097022282,1299.1099853515625,-0.22693626418721202
3624,2021-12-31,1348.4000244140625,1365.969970703125,1342.7099609375,1350.530029296875,317200.0,-0.005941890476344747,-2.4433431217528803,-0.06462401114041065,85.8247339764996,70.04846035301892,-93.78948491071537,-153.4139155956309,53.57455532882068,279.14439810600834,31.661656641397727,23.260009765625,41.5498782029274,132.27302246093745,-29.47400754819705,294.02005247007196,51.3995074563702,213.1465374655047,-111.65144411444248,81.10148238599808,10.606620921290443,80.87351500456727,12,-96.09503173828125,-156.050048828125,126.93246459960938,245.40997314453125,-297.5300292968748,4,-0.16044197708637797,1.016808760703692,1356.4599609375,-1.1696784007422352,1323.56005859375,-1.5535368354711563,1316.280029296875,-0.16044197708637797
3625,2022-01-03,1332.93994140625,1360.77001953125,1287.68994140625,1355.010009765625,488400.0,-0.011465501874735273,3.351288294508849,10.361510688291593,78.90676624004666,73.2710945180937,-62.063660834426855,-122.1656696516036,62.366264835601214,288.7395042185303,28.90492367401879,73.080078125,52.12697872914919,102.81343994140616,-47.5326704664235,253.15955034923581,27.64038473749133,177.986495145321,-72.93151083399903,57.80529262245232,-13.781841262698002,75.17305520391479,1,-60.344970703125,-140.5899658203125,136.96755981445312,255.445068359375,-199.739990234375,0,-0.14616559231404092,-2.4433431217528803,1348.4000244140625,1.016808760703692,1356.4599609375,-1.1696784007422352,1323.56005859375,-0.14616559231404092
3626,2022-01-04,1241.3800048828125,1338.949951171875,1231.489990234375,1322.02001953125,912200.0,-0.06869021902580386,-1.1402093987535267,3.6538180732087744,57.3734434002572,72.73880220938211,42.42644902883694,-21.530851604817144,148.6405949018872,374.5594282969978,26.142679368661582,107.4599609375,64.95464942371746,4.79150390625,-134.9371488154386,144.5201566279386,-65.07282245459419,74.65583026709419,124.5899658203125,7.354265381333623,-62.01684336079307,69.86432636084426,1,48.44500732421875,-49.030029296875,219.02749633789062,337.5050048828125,-118.95996093750023,1,-0.1279060631493446,3.351288294508849,1332.93994140625,-2.4433431217528803,1348.4000244140625,1.016808760703692,1356.4599609375,-0.1279060631493446
3627,2022-01-05,1129.68994140625,1214.3800048828125,1112.52001953125,1205.22998046875,1066900.0,-0.08997250079527919,1.1709268957694299,0.9367562666230701,40.81156514780946,70.55821670461307,155.61655887322922,90.99948514760945,252.5830793424152,479.6591477715592,25.092519882205433,128.8599853515625,73.04708696281455,-104.47005615234366,-250.03363924522273,41.09352694053541,-177.2518476987832,-31.688264605904124,233.5904296875001,6.774482218525407,-57.692560066126774,72.78179154643954,1,109.5550537109375,62.6600341796875,297.23504638671875,438.86505126953125,-38.59997558593773,2,-0.11503152007365125,-1.1402093987535267,1241.3800048828125,3.351288294508849,1332.93994140625,-2.4433431217528803,1348.4000244140625,-0.11503152007365125
3628,2022-01-06,1156.780029296875,1160.3299560546875,1101.18994140625,1105.5999755859377,773700.0,0.023980108964148927,1.0295164307153524,-0.6775222034051656,47.544318782632146,67.58419962118494,131.16423596999857,62.911878436063034,217.63772346349197,446.9730771723712,24.24277775087192,59.1400146484375,79.54175888006694,-74.69896850585928,-224.0314921280485,74.63355511632994,-149.36523031695378,-0.032706694764783606,196.469927734375,20.994818996827224,-44.742830670930275,74.66626181109461,1,76.7999267578125,35.5699462890625,248.72247314453125,392.60498046875,-37.77001953125,3,-0.1049897734801043,1.1709268957694299,1129.68994140625,-1.1402093987535267,1241.3800048828125,3.351288294508849,1332.93994140625,-0.1049897734801043
3629,2022-01-07,1085.3599853515623,1144.510009765625,1072.9100341796877,1116.8800048828123,1102400.0,-0.06174038463364895,-1.5381097033267888,-0.6158653077871646,39.66880076336799,63.894451602056556,195.31824372297342,137.7328523966312,281.6503803188332,512.7562956589645,23.1524019137249,83.86999511718727,74.14069372326594,-143.7950134277346,-300.90092613104,13.310899275570819,-222.3479697793873,-65.24205707608189,252.76637074218775,4.325002364142231,-61.242779793798384,78.55295635165274,1,134.08001708984398,106.98999023437523,266.090026855469,423.5450439453127,84.94006347656273,4,-0.04627033553927973,1.0295164307153524,1156.780029296875,1.1709268957694299,1129.68994140625,-1.1402093987535267,1241.3800048828125,-0.04627033553927973
3630,2022-01-10,1053.31005859375,1057.760009765625,1001.010009765625,1048.4200439453123,1372300.0,-0.029529305659293237,7.230651429178432,-0.15513996251143194,37.26802109673822,60.34807343478368,211.02643469482837,171.3879216415694,305.22391919065035,538.6680920178487,22.173594594923095,84.34997558593727,68.65686450453427,-171.28544311523433,-343.31969061139625,0.748804380927595,-257.3025668633152,-85.26831936715348,263.5989917468751,15.476137153392353,-50.91124753421429,86.01712374808092,1,130.179931640625,130.179931640625,283.1499328613281,448.63494873046875,80.5299072265625,0,-0.00231656714625883,-1.5381097033267888,1085.3599853515623,1.0295164307153524,1156.780029296875,1.1709268957694299,1129.68994140625,-0.00231656714625883
3631,2022-01-11,1166.0699462890625,1175.5999755859375,1052.1099853515623,1056.6300048828123,1126000.0,0.10705289176280686,-1.0845714144415508,22.380289073615423,45.14649595258309,57.93128217913193,83.49934870476932,60.63996281872733,186.2788872843753,420.74937834383354,20.51024852811692,123.48999023437523,55.8171388523599,-57.829052734374955,-230.73410457660202,115.07599910785211,-144.2815786554886,28.623473186738693,119.24919999406256,77.35855101500235,11.127769795332824,86.45252592111358,1,17.4200439453125,17.4200439453125,140.85504150390625,311.23504638671875,-144.99993896484375,1,-0.028188699332997946,7.230651429178432,1053.31005859375,-1.5381097033267888,1085.3599853515623,1.0295164307153524,1156.780029296875,-0.028188699332997946
3632,2022-01-12,1210.9100341796875,1227.31005859375,1151.010009765625,1186.800048828125,1034900.0,0.03845402930872677,1.6814269198017189,0.22030334667362636,48.67667221321827,53.46897973035029,23.46723816218264,18.356357561696313,135.36864053624913,370.5344259173926,18.71938371045004,76.300048828125,41.89040156091687,-14.01446533203125,-186.32522768490094,158.29629702083844,-100.16984650846598,72.14091584440348,45.978198451687604,92.75297354154867,26.387584296487674,86.15538117643482,1,-27.4200439453125,-27.4200439453125,60.512451171875,255.3399658203125,-273.6500244140625,2,-0.07307726233709955,-1.0845714144415508,1166.0699462890625,7.230651429178432,1053.31005859375,-1.5381097033267888,1085.3599853515623,-0.07307726233709955
3633,2022-01-13,1131.010009765625,1208.5400390625,1124.1400146484377,1208.5400390625,710500.0,-0.06598345224564062,1.1772215276968605,-3.215681310725081,40.435113897534414,48.425688610465265,76.01817957205594,96.99896622023425,207.53077726652327,444.1658156798758,17.407760994416876,86.77001953124977,26.61157381309613,-89.95899047851572,-267.26044827658006,87.34246731954863,-178.6097193775479,-1.308261579483542,100.29040057917518,57.44585592146074,-4.744406725520584,88.65072889903212,1,49.8800048828125,52.47998046875,133.18499755859375,316.824951171875,-243.1500244140625,3,-0.03529592452818808,1.6814269198017189,1210.9100341796875,-1.0845714144415508,1166.0699462890625,7.230651429178432,1053.31005859375,-0.03529592452818808
3634,2022-01-14,1122.739990234375,1143.3599853515625,1101.93994140625,1103.510009765625,477200.0,-0.007312065728723116,-2.703158423189418,-0.24803267383164915,36.64774202754063,43.730241475742375,54.660157763571306,106.36795184485163,207.05870476405948,445.3323175929845,16.80017411437999,41.4200439453125,10.663972895960114,-95.46450805664062,-277.2523640072259,86.32334789394463,-186.35843603193325,-4.570580081347998,104.570068359375,53.79140707176956,-4.271819386129927,90.89392797529264,1,47.239990234375,60.75,138.53750610351562,309.0999755859375,-202.16998291015625,4,-0.003322212178414885,1.1772215276968605,1131.010009765625,1.6814269198017189,1210.9100341796875,-1.0845714144415508,1166.0699462890625,-0.003322212178414885
3635,2022-01-18,1100.75,1148.260009765625,1087.260009765625,1092.0999755859377,461300.0,-0.019586004262469148,-5.655771548824912,0.44981971916815716,33.80131202599978,41.11111576749155,44.98051177865045,128.08886167897617,219.07907306110792,459.75295170798154,15.944078249785928,61.0,-17.149240442565542,-113.11449584960928,-301.99015429960605,75.76116260038748,-207.55232507460755,-18.676666624611016,107.7900390625,27.762553832497677,-25.16898365829685,94.43782922499837,1,13.4100341796875,82.739990234375,159.48248291015625,276.625,-67.16003417968773,1,0.06318423695491715,-2.703158423189418,1122.739990234375,1.1772215276968605,1131.010009765625,1.6814269198017189,1210.9100341796875,0.06318423695491715
3636,2022-01-19,1060.93994140625,1120.9100341796877,1057.22998046875,1108.0,820600.0,-0.03616630351464911,-1.3377414295317134,-5.440453846262544,31.1822801081384,40.041195207528105,63.14368007803682,166.47763092686182,245.88928824247364,492.26428205489765,15.138901944283162,63.68005371093773,-46.551210914838975,-146.60355224609384,-347.3054244138343,54.09831992164675,-246.95448832996408,-46.2526161622236,126.84709472656255,2.1813024655206075,-43.75448644430048,100.3509360838703,1,53.2200927734375,122.550048828125,187.92755126953125,308.425048828125,50.45007324218773,2,0.06871267785190116,-5.655771548824912,1100.75,-2.703158423189418,1122.739990234375,1.1772215276968605,1131.010009765625,0.06871267785190116
3637,2022-01-20,1091.31005859375,1148.8699951171875,1077.969970703125,1079.31005859375,710300.0,0.028625670504256018,-8.659288208880758,-0.2549933076707582,30.931882449320128,38.195368948271216,29.901287595853546,132.40534351400993,201.95170723950673,454.2297832967904,14.716312137063081,87.9300537109375,-73.46463630270023,-109.57343749999995,-316.64379650219234,97.49692150219244,-213.10861700109626,-6.038257998903646,77.79927490234377,22.523339453922933,-16.155582774141916,103.53517950109622,1,22.8499755859375,92.179931640625,151.107421875,273.56494140625,35.3399658203125,3,-0.06436305678336895,-1.3377414295317134,1060.93994140625,-5.655771548824912,1100.75,-2.703158423189418,1122.739990234375,-0.06436305678336895
3638,2022-01-21,1052.56005859375,1115.2099609375,1046.469970703125,1080.72998046875,855200.0,-0.035507782316175907,-2.4071783825647106,-2.3474934895833335,29.624233256494335,37.07930589195192,58.460765990054824,165.84563597634224,224.470603447528,484.790318294034,14.53180618462348,68.739990234375,-90.19964418265772,-139.554443359375,-356.42259161456286,77.31370489581275,-247.98851748696893,-31.12036923178107,99.73934252929689,5.947350037729731,-26.234967042715088,108.43407412759389,1,61.5999755859375,130.929931640625,189.857421875,312.31494140625,71.9599609375,4,-0.10954248917840292,-8.659288208880758,1091.31005859375,-1.3377414295317134,1060.93994140625,-5.655771548824912,1100.75,-0.10954248917840292
3639,2022-01-24,1026.6300048828123,1028.8800048828123,957.5999755859376,1009.0,1375700.0,-0.024635224849383852,5.4419352525525895,-0.6258450045066827,29.203059853929403,36.18319908719538,84.01941097025974,182.53965485324693,237.32993158109025,502.47980896102104,15.024741478581626,94.96008300781239,-92.06753811020008,-153.67949829101576,-379.86639504365667,72.50739846162514,-266.7729466673363,-40.586049914695195,122.23999023437523,36.09035512520375,6.8538472000589294,113.09344837632047,1,65.82501220703148,135.15496826171898,215.78747558593773,338.2449951171877,114.27001953125023,0,-0.13517043031202858,-2.4071783825647106,1052.56005859375,-8.659288208880758,1091.31005859375,-1.3377414295317134,1060.93994140625,-0.13517043031202858
3640,2022-01-25,1001.6500244140624,1034.0,982.9500122070312,998.5399780273438,749900.0,-0.024332018692168722,-1.9775456695982785,0.17640643932836694,32.10570589352288,34.73422241396647,112.75854712459625,194.04062578661762,249.16750946792956,518.5263029169861,16.23375595501083,51.04998779296875,-100.89159869853006,-163.7864807128907,-396.1174454635212,68.54448403773984,-279.95196308820607,-47.620998337575315,124.2675683593751,23.03029452084509,-8.60345621694115,116.16548237531528,1,90.80499267578136,160.13494873046886,247.37747192382824,363.2249755859376,95.10998535156261,1,-0.08094645346539397,5.4419352525525895,1026.6300048828123,-2.4071783825647106,1052.56005859375,-8.659288208880758,1091.31005859375,-0.08094645346539397
3641,2022-01-26,975.6400146484376,1047.0999755859377,965.6599731445312,1036.0,636600.0,-0.02596716331219573,-1.0278867810973609,-19.40806594053644,36.8146386507807,33.416218684806736,121.7149785180037,203.66422615725594,260.81489291422815,534.8049094515117,17.870374353551373,81.44000244140648,-100.54604075039424,-172.76448974609355,-408.45435047938815,62.92537098720118,-290.60942011274085,-54.91955937944624,130.07946406249982,9.431712877277455,-24.299527555348206,117.84493036664736,1,107.42999267578114,186.14495849609364,286.0274963378905,389.2349853515624,80.14001464843739,2,0.05939685775675807,-1.9775456695982785,1001.6500244140624,5.4419352525525895,1026.6300048828123,-2.4071783825647106,1052.56005859375,0.05939685775675807
3642,2022-01-27,992.5,1033.1300048828123,981.0499877929688,1002.3400268554688,715500.0,0.017280949016464486,-2.181425506093239,0.163022353271894,35.68840155874936,32.88880620271951,78.91407400845105,169.41643465135394,228.32957211631128,507.9783671326961,19.59543764399764,57.48999023437466,-95.37644028273098,-139.35150146484375,-369.68664989135254,90.98364696166504,-254.51907567809803,-24.183927251589353,95.44513833593737,22.143282569448207,-12.653791222999804,115.16757421325438,1,60.7349853515625,169.28497314453125,269.1675109863281,372.375,-34.630004882812386,3,0.11978842785736799,-1.0278867810973609,975.6400146484376,-1.9775456695982785,1001.6500244140624,5.4419352525525895,1026.6300048828123,0.11978842785736799
3643,2022-01-28,1048.6300048828123,1050.780029296875,971.5999755859376,992.5,642400.0,0.05655416109099476,1.6205521540552907,-5.704253220774203,46.71261336814334,34.00712524056426,11.029430972891078,93.8540759214261,159.85923179423344,441.98215382258036,21.126513736004167,79.18005371093739,-102.29300208259156,-67.82999877929706,-274.93878086841823,139.278783309824,-171.38438982385765,35.72439226526353,23.673713923125206,97.69261303418807,56.60210321373924,103.55439104456055,1,4.604980468750227,113.15496826171898,213.03750610351585,316.2449951171877,-133.84997558593727,4,0.07440185686844725,-2.181425506093239,992.5,-1.0278867810973609,975.6400146484376,-1.9775456695982785,1001.6500244140624,0.07440185686844725
3644,2022-01-31,1132.06005859375,1138.5699462890625,1055.8699951171877,1055.8699951171877,555800.0,0.07956100180469394,-1.1708854776663975,1.357385655597772,56.4545977002294,36.52415698214533,-79.27628832803998,-6.972105544767601,66.55181924591852,349.83234206700627,22.195394649899296,89.93994140625023,-114.2039392587269,26.41705322265625,-150.0117101767055,202.845816622018,-61.79732847702462,114.63143492233712,-174.4600830078124,96.23509993268517,49.7604210549852,88.21438169968084,1,-78.8250732421875,29.72491455078125,106.4549560546875,232.81494140625,-147.300048828125,0,-0.00666045852007735,1.6205521540552907,1048.6300048828123,-2.181425506093239,992.5,-1.0278867810973609,975.6400146484376,-0.00666045852007735
3645,2022-02-01,1138.1099853515625,1150.0,1097.97998046875,1145.0,475900.0,0.005344174729852824,5.159854874496794,-0.09043193211877319,47.22244858362437,38.30639792386599,-88.8085549635955,-29.8995612520921,51.8203534432987,335.3722455662373,23.242855742849834,52.02001953125,-113.64945938610299,42.20847778320308,-99.47020813283393,183.8871636992401,-28.630865174815426,113.04782074122159,-176.89061035156237,93.54995501993724,48.87586945914022,70.8393429580185,2,-84.30999755859375,23.67498779296875,99.49252319335938,226.7650146484375,-206.82000732421875,1,0.0024514669921273935,-1.1708854776663975,1132.06005859375,1.6205521540552907,1048.6300048828123,-2.181425506093239,992.5,0.0024514669921273935
3646,2022-02-02,1082.5999755859377,1153.469970703125,1078.030029296875,1153.25,389200.0,-0.048773853564317626,1.1223794535766842,10.253973034742982,37.518239646150874,39.03821539018051,-33.417125294913376,13.81335026938109,99.27002305839687,382.63873323983853,23.676710847816345,75.43994140625,-111.31837833640543,-5.362530517577852,-129.41550764792282,118.69044661276712,-67.38901908275034,56.66395804759463,-113.82937558593756,61.032607345965786,21.51319716903187,62.02648856517248,2,-27.065002441406477,79.18499755859352,155.16000366210915,282.2750244140623,-190.90997314453148,2,0.013079654996318801,5.159854874496794,1138.1099853515625,-1.1708854776663975,1132.06005859375,1.6205521540552907,1048.6300048828123,0.013079654996318801
3647,2022-02-03,999.739990234375,1047.2099609375,994.1900024414062,1037.2900390625,692500.0,-0.07653795235559302,-1.1796477652236532,0.5314937841783816,37.303417164597796,39.89145804663646,39.211125648054804,91.10989204840484,175.72728918336588,456.6066514686729,23.182182457864485,88.40997314453148,-107.19976216855002,-81.72501831054683,-210.11267499684345,46.66263837574991,-145.91884665369525,-17.531189967398518,-19.887427992187327,15.472598781511735,-20.87955877424865,64.19382834314835,2,55.79498291015625,162.04498291015625,235.21249389648438,365.135009765625,-117.27001953125,3,0.05605461380949883,1.1223794535766842,1082.5999755859377,5.159854874496794,1138.1099853515625,-1.1708854776663975,1132.06005859375,0.05605461380949883
3648,2022-02-04,1035.3299560546877,1055.2900390625,984.0,1004.7999877929688,625300.0,0.035599221965672445,1.0238439512932649,-0.813047365170189,41.96997708504865,41.310004405649714,1.0281635215324059,48.438118350891045,134.9778082180021,412.18174126610415,22.592352759366367,71.2900390625,-96.31564440980401,-40.06254882812482,-164.890589750554,84.76549209430436,-102.4765692893393,22.351471633089773,118.14001464843727,30.288525950480505,-3.698326887806161,62.414020461214584,2,24.235015869140398,126.45501708984352,194.72753906249977,329.5450439453123,-82.98992919921898,4,-0.07481669054827245,-1.1796477652236532,999.739990234375,1.1223794535766842,1082.5999755859377,5.159854874496794,1138.1099853515625,-0.07481669054827245
3649,2022-02-07,1035.1400146484377,1077.2099609375,1033.1199951171877,1040.0,384400.0,-0.00018345978027511922,-8.907830309015804,-0.15918736992780066,43.721173110284305,42.60061187417876,2.852129021121982,47.086971379787656,130.28650437126635,402.92030045213573,21.60710890339031,44.08996582031227,-87.39733532747391,-37.741491699218614,-163.74023779392155,88.25725439548432,-100.7408647465702,25.257881348132855,114.94055664062466,30.176446267300093,-4.40781069813125,62.99937304735149,2,24.424957275390398,126.64495849609352,183.11996459960915,329.7349853515623,40.82995605468727,0,-0.1162741113746244,1.0238439512932649,1035.3299560546877,-1.1796477652236532,999.739990234375,1.1223794535766842,1082.5999755859377,-0.1162741113746244
3650,2022-02-08,1050.8699951171877,1056.72998046875,1015.0,1021.9099731445312,338100.0,0.015195993050362677,1.051621828024264,-5.958870218270739,48.98975240342992,43.953402291139774,-5.768369400208485,32.848999877702,110.2181028456705,377.860755225357,20.058119043791834,41.72998046875,-73.04323577425794,-21.889508056640352,-147.97274409479724,104.19372798151653,-84.9311260757188,41.15210996243809,95.8889647460935,39.45831514559568,0.7432754180575643,63.04161801907843,2,11.664978027343523,108.31500244140602,171.45748901367165,314.0050048828123,98.21997070312477,1,-0.06290976586898411,-8.907830309015804,1035.1400146484377,1.0238439512932649,1035.3299560546877,-1.1796477652236532,999.739990234375,-0.06290976586898411
3651,2022-02-09,1133.199951171875,1134.719970703125,1068.4200439453123,1088.989990234375,592900.0,0.07834456825033453,1.8063461061508033,1.5265858906889724,53.805751224474136,45.966441142886964,-70.84854214182656,-54.88367005461396,25.210332938602733,286.63508093267865,19.81103678373673,83.84997558593727,-53.3086867230943,62.08394775390616,-59.66026518772992,183.82816069554224,1.2118412830882335,122.9560542247242,10.3038294941407,98.99149427633316,55.82296179870157,60.87210647081804,2,-70.66497802734375,15.07501220703125,99.27252197265625,231.675048828125,52.330078125,2,-0.17817682831324722,1.051621828024264,1050.8699951171877,-8.907830309015804,1035.1400146484377,1.0238439512932649,1035.3299560546877,-0.17817682831324722
3652,2022-02-10,1122.4200439453123,1156.760009765625,1085.9300537109377,1092.6400146484377,539100.0,-0.009512802410037935,-2.2791683385420733,0.6736045150316877,56.68670482680134,47.0746735271823,-44.36707725211454,-53.83317848907086,34.604900854287735,289.284864731889,20.09979876891241,70.82995605468727,-34.908062702665575,55.72854003906218,-50.00305977553944,161.4601398536638,2.862740131761484,108.594339946363,-138.42004394531227,80.12273449920495,30.91392489753919,52.86579990730081,2,-52.04003906249977,-29.965026855468523,118.6674499511721,242.45495605468773,31.419921875000227,3,-0.2055647907826813,1.8063461061508033,1133.199951171875,1.051621828024264,1050.8699951171877,-8.907830309015804,1035.1400146484377,-0.2055647907826813
3653,2022-02-11,1091.0899658203123,1145.0,1079.4000244140623,1114.239990234375,503100.0,-0.02791297098978618,-1.81969079656742,-0.7773674157027224,56.10670991485745,47.03601932880764,-7.130509990443443,-27.033156953610842,66.87177673949395,311.9344454103259,20.175767627192265,65.59997558593773,-19.350988985112053,26.394464111327807,-75.66825906912504,128.45718729178066,-24.636897478898618,77.42582570155423,-103.63476562499977,53.67519792508022,2.691038112511457,51.03136159022643,2,-20.709960937499773,1.3650512695314774,124.70751953125023,273.7850341796877,123.97998046875023,4,-0.1912032936352236,-2.2791683385420733,1122.4200439453123,1.8063461061508033,1133.199951171875,1.051621828024264,1050.8699951171877,-0.1912032936352236
3654,2022-02-14,1119.010009765625,1136.3599853515625,1075.050048828125,1091.1199951171877,479500.0,0.02558913088740722,-1.0426463859770418,-1.204750982098109,61.05667949426554,48.57315609665667,-41.455908000989666,-58.23258436102515,39.42568522929582,274.7550748148351,20.06635910721526,61.3099365234375,-2.4350567077597134,54.501007080078125,-47.12783771554609,156.12985187570234,3.6865846822659023,105.31542947789023,-128.1687133789062,73.37048716177932,18.071662819324033,50.81442239781212,2,-48.6300048828125,-26.55499267578125,93.9549560546875,245.864990234375,93.43994140625,0,-0.14894413942290385,-1.81969079656742,1091.0899658203123,-2.2791683385420733,1122.4200439453123,1.8063461061508033,1133.199951171875,-0.14894413942290385
3655,2022-02-15,1170.300048828125,1176.8699951171875,1145.8699951171875,1146.31005859375,467400.0,0.04583519237083733,-1.492951662936349,0.8601641317430861,67.5054026004934,51.905063091583614,-98.00596853928982,-109.66766715892254,-8.325847918642467,214.29818562317882,19.62179261870788,57.8599853515625,4.66219271572254,102.31354370117197,-8.84919148026529,213.47627888260934,46.73217611045334,157.8949112918906,-176.14037817382803,93.94195551213275,31.484611881140353,55.58136759071867,2,-89.86505126953125,-77.84503173828125,35.594940185546875,194.574951171875,66.139892578125,1,-0.08060332751370647,-1.0426463859770418,1119.010009765625,-1.81969079656742,1091.0899658203123,-2.2791683385420733,1122.4200439453123,-0.08060332751370647
3656,2022-02-16,1133.8399658203125,1166.239990234375,1095.5400390625,1166.239990234375,559000.0,-0.031154474482267713,3.36419122827508,-1.3505643019244273,62.27762090125473,54.67997461787882,-59.80193713618337,-71.1120199306879,29.413863384088472,241.55570694577636,19.091323571134126,74.760009765625,-2.3883014246525818,62.20845947265616,-52.699085594882945,177.11600454019526,4.754686938886607,119.66223200642571,-132.37188218749986,57.739096449025254,-9.412145520855887,57.453772533769566,2,-53.40496826171875,-41.38494873046875,49.6500244140625,222.175048828125,32.489990234375,2,0.013449869875566511,-1.492951662936349,1170.300048828125,-1.0426463859770418,1119.010009765625,-1.81969079656742,1091.0899658203123,0.013449869875566511
3657,2022-02-17,1021.0700073242188,1125.050048828125,1017.02001953125,1110.6400146484377,722300.0,-0.09945844378003266,-1.212143917261635,2.764504315785118,47.820447880166284,55.33002692844745,62.92959194341802,38.07820987387959,140.0478653825253,345.99411183866505,19.217310871611115,116.8199462890625,-6.604391559508713,-47.04949645996089,-163.7049225875171,69.6059296675952,-105.37720952373888,11.278216603817214,-12.585847232031142,2.533618024102495,-58.24464654898672,58.32771306377807,2,74.864990234375,71.385009765625,162.41998291015625,334.94500732421875,204.09002685546875,3,0.1610663527407239,3.36419122827508,1133.8399658203125,-1.492951662936349,1170.300048828125,-1.0426463859770418,1119.010009765625,0.1610663527407239
3658,2022-02-18,937.260009765625,1030.6099853515623,936.010009765625,1030.6099853515623,1179000.0,-0.08208055956733407,1.0267809389805198,1.0422012722186773,34.60370459989558,54.31697487173759,146.80335875270976,118.90356800677137,219.6678608971422,422.27603159397404,19.3008973767317,94.59997558593727,-2.9503089692702815,-125.09449157714835,-255.56548120676757,5.376498052470879,-190.32998639195785,-59.858996762338734,239.6099853515625,0.5189737092176117,-53.47026334457136,65.2354948148096,2,119.17999267578125,135.0150146484375,246.22998046875,418.7550048828125,319.239990234375,4,0.2310777732945699,-1.212143917261635,1021.0700073242188,3.36419122827508,1133.8399658203125,-1.492951662936349,1170.300048828125,0.2310777732945699
3659,2022-02-22,887.8599853515625,938.0,873.4000244140625,913.0,1281300.0,-0.05270685178002599,-1.389939009933184,0.2693092793076715,31.489562344041943,52.37250930958337,193.45894845951648,165.87893925953745,266.7500748725097,464.08798842057695,18.798963058442496,64.5999755859375,5.987664916033964,-167.55601501464844,-319.0864298449683,-16.025600184328482,-243.32122242980836,-91.79080759948852,284.19281005859375,4.764873738247307,-42.39350776627427,75.76520741515998,2,137.2750244140625,137.2750244140625,294.33001708984375,468.155029296875,321.989990234375,1,0.3685377946252819,1.0267809389805198,937.260009765625,-1.212143917261635,1021.0700073242188,3.36419122827508,1133.8399658203125,0.3685377946252819
3660,2022-02-23,920.5700073242188,996.1500244140624,918.3800048828124,993.0,1932800.0,0.03684141926917017,-1.0249973181400944,2.8810640601708206,37.59664616400429,50.57149763619783,156.81266034727446,133.63467620418032,231.64641436108877,423.64104902537383,18.067928827365947,108.29003906249989,10.568656679572086,-130.7919921875,-292.3833739596539,30.799389584654023,-211.58768307357695,-49.996301301423046,239.53667724609386,16.10776820644075,-28.08544531803835,80.795690886077,2,104.56500244140625,104.56500244140625,256.16497802734375,435.44500732421875,268.90997314453125,2,0.3170643639542974,-1.389939009933184,887.8599853515625,1.0267809389805198,937.260009765625,-1.212143917261635,1021.0700073242188,0.3170643639542974
3661,2022-02-24,1033.5899658203123,1037.97998046875,858.989990234375,861.77001953125,1273000.0,0.12277171491237682,-1.0181529519364527,-2.372220953523781,52.47683972332893,50.103734846923125,31.488448400516745,26.53947588457936,116.35232127799395,303.651245072612,17.31630829344259,178.989990234375,16.764311059353076,-20.66953125000032,-178.5802628590925,137.24120035909186,-99.62489705454641,58.28583455454577,115.04845234375034,65.6242716433194,17.062872627633737,78.95536580454606,2,-15.659973144531023,-15.659973144531023,115.23504638671898,322.4250488281252,190.54003906250023,3,0.19625768660103549,-1.0249973181400944,920.5700073242188,-1.389939009933184,887.8599853515625,1.0267809389805198,937.260009765625,0.19625768660103549
3662,2022-02-25,1111.3900146484377,1118.3299560546877,1026.9300537109377,1042.6300048828123,1178700.0,0.07527167581041594,1.212004384137917,0.40018642335009613,55.24161689905014,50.007613400722306,-53.68645379871782,-44.161107498870706,36.80001833229085,220.45813572072825,16.177962333559353,91.39990234375,20.609369213288346,51.18601684570331,-105.88451024222286,208.25654393362947,-27.349246698259776,129.7212803896664,19.86949783984369,97.3239984881241,44.532352603462144,78.5352635439631,2,-93.46002197265648,-93.46002197265648,37.43499755859352,244.62499999999977,153.61999511718727,4,0.04943353879567547,-1.0181529519364527,1033.5899658203123,-1.0249973181400944,920.5700073242188,-1.389939009933184,887.8599853515625,0.04943353879567547
3663,2022-02-28,1126.6500244140625,1151.0,1093.3900146484377,1093.3900146484377,821500.0,0.013730562236922594,-2.4642193888412103,0.48371153347700857,56.17801518292659,49.46553958835132,-70.81920050758777,-56.155479022912004,19.293218552167446,199.95577102081938,15.137114481136054,57.60998535156227,15.373858205922943,62.54502563476558,-97.16835300032176,222.25840426985292,-17.31166368277809,142.40171495230925,-267.6600341796875,91.66125311749367,34.521444551472534,79.85668931754364,2,-108.72003173828125,-108.72003173828125,22.17498779296875,229.364990234375,91.5,0,0.08743621145071834,1.212004384137917,1111.3900146484377,-1.0181529519364527,1033.5899658203123,-1.0249973181400944,920.5700073242188,0.08743621145071834
3664,2022-03-01,1124.52001953125,1176.760009765625,1111.6300048828123,1129.72998046875,537400.0,-0.0018905648042036871,-3.203293023988609,-0.156643397708339,55.06526808836019,48.083302420336516,-75.79618412708783,-57.571013979305235,20.139872420887514,197.366522367603,15.229692411850529,65.13000488281273,8.64086336188143,60.792022705078125,-98.2802665321276,219.86431194228385,-18.74412191352485,140.328167323681,-259.6898291015625,83.56044087751405,23.185024467501435,79.53614461860288,3,-106.64501953125,-106.59002685546875,24.30499267578125,231.4949951171875,39.449951171875,1,0.11736561215136487,-2.4642193888412103,1126.6500244140625,1.212004384137917,1111.3900146484377,-1.0181529519364527,1033.5899658203123,0.11736561215136487
3665,2022-03-02,1140.9000244140625,1148.4599609375,1064.300048828125,1126.280029296875,700600.0,0.01456621900750199,4.659736730848954,-2.80616213683224,50.58240334748739,46.78383380325126,-108.15925619691393,-77.71580881494333,2.333488055492353,176.2272602992507,15.628910579205426,84.159912109375,4.62878890033403,77.03252563476553,-82.31906849738334,236.3841197669144,-2.6432714313089036,156.70832270083997,-263.5926412109375,88.71511371511372,31.85190693381034,79.67579706607442,3,-123.0250244140625,-122.97003173828125,-13.780029296875,193.40997314453125,32.239990234375,2,0.060434700408816155,-3.203293023988609,1124.52001953125,-2.4642193888412103,1126.6500244140625,1.212004384137917,1111.3900146484377,0.060434700408816155
3666,2022-03-03,1096.760009765625,1154.2900390625,1088.050048828125,1152.0,409700.0,-0.03868876650353892,1.2146410745113725,-3.7783863668623243,48.152413270469445,46.82071884661828,-78.03878216062242,-34.2147770508177,44.51093079101065,215.98722269341488,15.80630957919703,66.239990234375,-6.285282209755678,32.18450927734375,-127.6426383985106,192.0116569531982,-47.72906456058354,112.09808311527092,-207.47452149999992,46.60613798031126,-7.012724208388278,79.91357383792722,3,-78.885009765625,-78.83001708984375,30.3599853515625,231.2149658203125,64.0400390625,3,0.08453989011045282,4.659736730848954,1140.9000244140625,-3.203293023988609,1124.52001953125,-2.4642193888412103,1126.6500244140625,0.08453989011045282
3667,2022-03-04,1055.780029296875,1107.3299560546877,1048.8900146484377,1084.9000244140623,796700.0,-0.037364583048124955,-1.7244712423564115,0.5271542408612945,47.49244201761418,48.25280078192034,-35.33304871517623,11.782965344410968,81.81404485613712,253.13260309133057,15.281815955057294,58.43994140625,-28.05046776729614,-11.59747314453125,-168.5782624567305,145.383316167668,-90.08786780063087,66.89292151156837,-154.99556017124996,5.388296638412221,-46.23137891799499,78.49039465609962,3,-37.905029296875,-37.85003662109375,66.6474609375,244.324951171875,69.909912109375,4,0.15945554084599856,1.2146410745113725,1096.760009765625,4.659736730848954,1140.9000244140625,-3.203293023988609,1124.52001953125,0.15945554084599856
3668,2022-03-07,957.8699951171876,1069.8800048828123,956.3699951171876,1067.989990234375,657700.0,-0.09273715306482277,-1.006895591677375,3.781593873008313,39.59124763980263,49.15298803700487,73.54164978416759,109.19060951227118,174.72310659495508,346.568948055963,14.895292299865446,113.51000976562466,-47.83927997796866,-105.63450927734368,-269.6107242827801,58.341705728092734,-187.62261678006178,-23.646401774625474,-46.04650436596262,0.6806115977589892,-46.19714704754566,81.98810750271818,3,60.005004882812386,60.059997558593636,149.63998413085926,342.2349853515624,158.1099853515624,0,0.3206489567625106,-1.7244712423564115,1055.780029296875,1.2146410745113725,1096.760009765625,4.659736730848954,1140.9000244140625,0.3206489567625106
3669,2022-03-08,914.780029296875,976.6699829101562,913.8400268554688,950.0,976400.0,-0.04498519218679664,-2.3870618544828788,0.319832657689865,33.31810097855792,48.677594127510815,135.05419253679383,150.51832677596076,211.08672305422942,383.97623841403083,14.920451718818278,62.8299560546875,-50.79797489223165,-142.70647583007803,-319.40666471777035,33.99371305761417,-231.05657027392408,-54.356381386231874,261.97998046875,0.390934661544909,-38.859121721941065,88.35009444384612,3,103.094970703125,103.14996337890625,192.72994995117188,385.324951171875,220.969970703125,1,0.33163163318111133,-1.006895591677375,957.8699951171876,-1.7244712423564115,1055.780029296875,1.2146410745113725,1096.760009765625,0.33163163318111133
3670,2022-03-09,984.760009765625,993.530029296875,936.0,955.5499877929688,1123500.0,0.07649924378272499,1.461174510707576,-0.8293596328876134,40.67527614250607,47.36630928519717,83.96715655150183,79.40262044354677,133.8820682318492,308.5698930639369,14.69152242352865,78.75,-35.071274419694646,-69.42099609375009,-249.09080024696937,110.24880805946918,-159.25589817035984,20.413905982859546,186.7416003417968,29.494688837484034,-7.1102550582524415,89.83490207660967,3,60.540008544921875,33.16998291015625,122.74996948242188,269.03997802734375,75.57995605468727,2,0.18198338596238517,-2.3870618544828788,914.780029296875,-1.006895591677375,957.8699951171876,-1.7244712423564115,1055.780029296875,0.18198338596238517
3671,2022-03-10,931.2899780273438,962.719970703125,913.4199829101562,961.0700073242188,634400.0,-0.05429752549660016,1.9806561841537174,-1.0195141011791207,43.93443818104565,46.10995609430778,135.66668459345874,123.29170589266619,178.80361551951796,355.62738125616215,15.608371008535377,71.34002685546875,-12.0911553988185,-112.79552917480464,-296.41740158582843,70.82634323621926,-204.60646538031665,-20.98459296929275,235.05840041503893,9.215614249953012,-30.38966514313865,91.81093620551194,3,113.80001831054688,86.6400146484375,176.50250244140625,318.0050048828125,138.75006103515625,3,0.2596935888147105,1.461174510707576,984.760009765625,-2.3870618544828788,914.780029296875,-1.006895591677375,957.8699951171876,0.2596935888147105
3672,2022-03-11,891.6900024414062,955.2899780273438,891.6300048828125,955.2899780273438,575100.0,-0.042521638286946994,1.0018867164033005,2.1356585969716098,46.72568125892729,45.05969676941898,157.37446256005592,152.5405038442234,208.98400723760187,388.04792959170254,16.913612096839252,63.65997314453125,3.439325991917258,-140.85900268554678,-332.5725965003637,50.85459112927015,-236.71579959295536,-45.00220577813832,264.5412401796873,0.033659219407433424,-42.67687422654928,95.85679690740848,3,142.5050048828125,126.239990234375,216.969970703125,330.4599609375,238.65997314453125,4,0.30179776116128676,1.9806561841537174,931.2899780273438,1.461174510707576,984.760009765625,-2.3870618544828788,914.780029296875,0.30179776116128676
3673,2022-03-14,882.469970703125,928.47998046875,877.6900024414062,887.9199829101562,597300.0,-0.010339951903730271,-5.7675085290924395,0.08569204872833779,49.58898152124962,44.45122048418446,143.3944791800941,153.1836941634433,207.4224816637684,389.98374816975934,18.249678688380115,50.78997802734375,-1.5143857613788896,-139.64803466796877,-340.43728900938686,61.1412196734492,-240.04266183867776,-39.253407497259786,257.88519765367164,4.12635286046905,-41.59190092954552,100.39462717070899,3,133.52005004882812,135.46002197265625,226.19000244140625,323.6199951171875,197.69006347656273,0,0.27561274465728824,1.0018867164033005,891.6900024414062,1.9806561841537174,931.2899780273438,1.461174510707576,984.760009765625,0.27561274465728824
3674,2022-03-15,952.3400268554688,954.72998046875,884.02001953125,884.1199951171875,611400.0,0.0791755623102659,-1.0669388658091532,-12.517408979427278,52.29270513482791,44.64125401611118,52.0006321738108,73.97990759937011,127.62030759798199,312.9582379082733,19.472199830590597,72.260009765625,-14.073980480439559,-61.444479370117165,-259.1121982905004,136.22323955026604,-160.2783388303087,37.389380090074496,167.00192822809663,64.44234038999474,14.359810481378794,98.83385946019163,3,63.649993896484375,65.5899658203125,158.33494567871094,243.9599609375,61.66998291015625,1,0.17182933511006993,-5.7675085290924395,882.469970703125,1.0018867164033005,891.6900024414062,1.9806561841537174,931.2899780273438,0.17182933511006993
3675,2022-03-16,1075.969970703125,1076.1400146484377,975.780029296875,975.780029296875,913600.0,0.12981701951126623,-1.003394431475376,1.4686293578786043,53.012253708952954,45.1812362870538,-91.42225536875264,-60.16399411332202,-4.211541233699791,183.1395602267669,20.774087477693055,123.79998779296898,-26.909604419553034,66.90196838378904,-119.20468608266583,253.0086228502439,-26.15135884943834,159.95529561701642,24.039828169067732,99.9143139658085,49.657999898241854,93.05332723322744,3,-83.45999145507801,-58.03997802734375,34.70500183105469,85.81500244140625,-96.14996337890625,2,0.05555919860645364,-1.0669388658091532,952.3400268554688,-5.7675085290924395,882.469970703125,1.0018867164033005,891.6900024414062,0.05555919860645364
3676,2022-03-17,1149.0899658203125,1150.4200439453125,1045.72998046875,1068.5400390625,751200.0,0.0679572823667236,1.5162831159952879,0.8039721914917466,52.697554995225694,45.75958217345508,-174.71138724093794,-139.22084339734647,-81.90118410697232,105.47311647026754,21.26114578389015,104.6900634765625,-37.70756972992217,139.2594635009766,-49.11082789679563,327.62975489874884,45.07431780209049,233.44460919986273,-271.39996337890625,99.5123096386208,52.92908364638639,94.18514569888615,3,-135.03494262695312,-131.15997314453125,-38.22998046875,12.69500732421875,-107.16992187500023,3,-0.07723503175544955,-1.003394431475376,1075.969970703125,-1.0669388658091532,952.3400268554688,-5.7675085290924395,882.469970703125,-0.07723503175544955
3677,2022-03-18,1185.530029296875,1191.469970703125,1120.510009765625,1133.280029296875,811600.0,0.03171210658910306,1.2130076596263077,0.6486660150182234,54.089115929651726,47.37045642788276,-213.2347949675327,-171.5011974531775,-118.98101940202014,64.12974063544743,21.071933042134418,70.9599609375,-45.632430515597775,167.47652587890627,-36.65843159678025,371.6114833545927,65.40904714106296,269.5440046167495,-302.38542602539064,98.10697239879393,54.86187433707889,102.06747873784322,3,-150.95004272460938,-160.300048828125,-80.12506103515625,-23.74505615234375,-165.69000244140625,4,-0.09741633478729417,1.5162831159952879,1149.0899658203125,-1.003394431475376,1075.969970703125,-1.0669388658091532,952.3400268554688,-0.09741633478729417
3678,2022-03-21,1153.8399658203125,1182.5,1121.3699951171877,1160.0,529100.0,-0.026730713430648034,1.3897562174453446,-0.11789539099880383,51.955914501938004,49.441324597147215,-168.5476066721327,-129.387323735461,-89.1854878752365,90.55230353320076,20.147025462037853,64.16003417968727,-49.60843663096966,124.95746459960947,-84.05155811626355,333.96648731548237,20.452953241672958,229.46197595754597,-258.3623478515625,87.76060794955988,47.56557979181656,104.50451135793647,3,-119.25997924804688,-128.6099853515625,-72.42245483398438,7.94500732421875,-129.0999755859375,0,-0.020358100716051153,1.2130076596263077,1185.530029296875,1.5162831159952879,1149.0899658203125,-1.003394431475376,1075.969970703125,-0.020358100716051153
3679,2022-03-22,1215.0699462890625,1222.1199951171875,1154.719970703125,1154.719970703125,604500.0,0.05306626766496092,-1.2336388294999667,-9.797019598517727,54.668473817821955,50.99612433884897,-204.17287082802193,-173.75517645934997,-149.33512997424486,25.070488536467792,18.819381457967342,68.280029296875,-48.616313285162846,169.82694702148433,-43.87612380404721,383.53001784701587,62.97541160871856,276.6784824342501,-307.75263421093746,97.13808159197866,60.474726813051184,106.8515354127658,3,-165.16494750976562,-174.51495361328125,-133.65243530273438,-53.28497314453125,-175.0699462890625,1,-0.11103057278422723,1.3897562174453446,1153.8399658203125,1.2130076596263077,1185.530029296875,1.5162831159952879,1149.0899658203125,-0.11103057278422723
3680,2022-03-23,1212.449951171875,1258.1700439453125,1172.0,1195.739990234375,591600.0,-0.0021562504489467393,-1.684845695681609,0.27688430318758384,57.68346459450642,52.5237939403446,-185.3500493403617,-156.1531356306832,-144.60974381255642,23.110882797004933,18.329214660065187,86.1700439453125,-31.75744483962228,152.61295471191397,-65.06999994086891,370.29590936469685,43.77147738552253,261.4544320383054,-286.24447811140624,78.47859202015273,41.29363403827248,108.84147732639147,3,-144.51992797851562,-153.86993408203125,-131.03244018554688,-50.66497802734375,-238.8199462890626,2,-0.16366856315549427,-1.2336388294999667,1215.0699462890625,1.3897562174453446,1153.8399658203125,1.2130076596263077,1185.530029296875,-0.16366856315549427
3681,2022-03-24,1236.43994140625,1239.9100341796875,1174.4200439453125,1211.5699462890625,483300.0,0.019786375686013047,3.1175490907137293,1.4883335281397931,62.275425062946184,54.25154325190227,-180.48208736495803,-173.0387004410959,-169.8073129800889,-4.793278791661578,17.35106180491888,65.489990234375,-3.3126211867563597,166.46044616699214,-64.5670821365818,397.4879744705662,50.94668201520517,281.9742103187791,-283.6773026749937,84.21466138044234,41.23103835597192,115.51376415178702,3,-168.50991821289062,-177.85992431640625,-149.99493408203125,-74.65496826171875,-233.64996337890625,3,-0.20754743153166633,-1.684845695681609,1212.449951171875,-1.2336388294999667,1215.0699462890625,1.3897562174453446,1153.8399658203125,-0.20754743153166633
3682,2022-03-25,1166.3299560546875,1234.989990234375,1150.699951171875,1226.3199462890625,585000.0,-0.056703106235652445,1.1800065668173667,-2.412143225268118,64.72049993552199,55.93282307571031,-75.22859621672228,-103.93027339329524,-103.19003959407019,60.81715522152717,17.209465190279786,85.739990234375,13.49862328600284,93.6034637451171,-140.77941006128412,327.9863375515183,-23.587973158083514,210.7949006483177,-189.1347249063067,32.86545679087246,-14.830195455647257,117.19143690320062,3,-95.23492431640625,-107.74993896484375,-79.88494873046875,-4.54498291015625,-169.6899414062499,4,-0.10666785283489866,3.1175490907137293,1236.43994140625,-1.684845695681609,1212.449951171875,-1.2336388294999667,1215.0699462890625,-0.10666785283489866
3683,2022-03-28,1225.1600341796875,1230.0,1160.510009765625,1160.510009765625,558400.0,0.05044033879057941,-1.1497281977594962,-1.0776801956706645,71.44100107751733,58.06041151378691,-89.77705433110714,-163.37831806529107,-162.32542050856773,-2.5202335550950465,17.430411156792747,69.489990234375,33.80598209958862,147.50804138183594,-95.62322100279857,390.63930376647045,25.942410189518796,269.0736725741532,-225.4868180075522,69.28446890316279,14.960457935950586,121.56563119231726,3,-108.18499755859375,-166.58001708984375,-130.96502685546875,-63.37506103515625,-201.95001220703125,0,-0.1675862757486143,1.1800065668173667,1166.3299560546875,3.1175490907137293,1236.43994140625,-1.684845695681609,1212.449951171875,-0.1675862757486143
3684,2022-03-29,1256.5,1267.6700439453125,1221.97998046875,1245.6700439453125,495700.0,0.025580303752967604,1.7548991826415288,0.167516658390183,69.830399342079,59.92909436191202,-82.06461781960274,-194.28478833443955,-193.34620242241476,-38.6017874372983,18.08529059848692,45.6900634765625,57.523886619176665,172.24900817871094,-83.09592387434918,427.59394023177106,44.57654215218099,299.921474205241,-236.14703760601049,90.45051287857994,31.623151943495046,127.67246602653006,3,-99.79998779296875,-193.16998291015625,-192.14248657226562,-105.510009765625,-343.280029296875,1,-0.18444887366941898,-1.1497281977594962,1225.1600341796875,1.1800065668173667,1166.3299560546875,3.1175490907137293,1236.43994140625,-0.18444887366941898
3685,2022-03-30,1209.8499755859375,1255.510009765625,1192.81005859375,1239.300048828125,363700.0,-0.037126959342668076,1.0268290324935532,-2.7193160427867764,70.53247165155425,61.91075176817076,-16.121967894703403,-149.8892521724806,-146.20357901049329,2.595091601105878,18.213837157249884,63.68994140625,81.11802427309908,122.15148620605464,-138.22605348554862,382.5290258976579,-8.037283639746875,252.34025605185627,-164.7653050368158,50.56850260744151,-13.93400911412892,130.18876984580163,3,-15.75994873046875,-146.51995849609375,-184.7149658203125,-90.16497802734375,-282.29998779296875,2,-0.14038928711279108,1.7548991826415288,1256.5,-1.1497281977594962,1225.1600341796875,1.1800065668173667,1166.3299560546875,-0.14038928711279108
3686,2022-03-31,1189.47998046875,1223.9300537109375,1188.3199462890625,1212.449951171875,407600.0,-0.01683679425403317,-1.8161370042862108,0.7799631095728586,72.5903037366626,63.96643930228308,11.823201470433105,-128.8214934472735,-124.28413616629086,16.168216107127137,18.396828062892872,35.610107421875,99.24227416491112,97.14549255371094,-167.1831351304104,361.47412023783227,-35.01882128834973,229.3098063957716,-122.13677258000916,33.15379887061308,-37.871736596171466,132.16431384206066,3,5.0400390625,-126.14996337890625,-164.344970703125,-69.79498291015625,-418.489990234375,3,-0.18146583307848152,1.0268290324935532,1209.8499755859375,1.7548991826415288,1256.5,-1.1497281977594962,1225.1600341796875,-0.18146583307848152
3687,2022-04-01,1224.1300048828125,1251.56005859375,1205.1700439453125,1213.6300048828125,369600.0,0.029130397302195465,-2.383672270104708,-0.45711856300154113,74.95544115441604,66.52194226366953,-18.74705785299534,-158.33015434567778,-157.92919972835466,-25.46936882358841,18.34437332742045,62.080078125,110.05621383341418,123.37801818847652,-146.7086951180613,393.46473149501435,-11.665338464792285,258.42137484174543,-136.75411338841445,59.36914410694249,-19.287605785875932,135.0433566532689,4,-14.94500732421875,-151.44998168945312,-206.20001220703125,-111.6500244140625,-449.69000244140625,4,-0.18081415043548243,-1.8161370042862108,1189.47998046875,1.0268290324935532,1209.8499755859375,1.7548991826415288,1256.5,-0.18081415043548243
3688,2022-04-04,1265.010009765625,1275.8199462890625,1227.0,1240.0,390200.0,0.033395149795977686,1.0939339043749607,2.3819056919642856,73.84790866524035,68.65299058004935,-47.15843527420475,-184.47850595177056,-196.05927497243965,-74.1278673519214,17.63711438701231,51.68994140625,117.72128434169417,148.90102233886728,-121.90523606031456,419.7072807380491,13.497893139276357,284.3041515384582,-159.60470302613544,87.64578683035714,6.893956538631073,135.4031291995909,4,-51.75006103515625,-188.25503540039062,-247.08001708984375,-152.530029296875,-585.3300170898438,0,-0.21214851506741017,-2.383672270104708,1224.1300048828125,-1.8161370042862108,1189.47998046875,1.0268290324935532,1209.8499755859375,-0.21214851506741017
3689,2022-04-05,1218.1500244140625,1265.300048828125,1204.72998046875,1263.989990234375,309500.0,-0.03704317356369735,1.4997921835837627,-1.8328647709413224,62.28273407226228,69.16402052202221,0.2060771899093652,-119.8713466812826,-146.10124848836404,-33.51754138898832,16.47319414739254,60.570068359375,120.7768248259747,86.87253723144522,-170.08271043659806,343.8277848994885,-41.60508660257642,215.35016106546686,-92.29496092862428,34.091517857142854,-42.409027603819744,128.47762383402164,4,-4.89007568359375,-141.39505004882812,-200.22003173828125,-105.6700439453125,-495.22003173828125,1,-0.16002955180760559,1.0939339043749607,1265.010009765625,-2.383672270104708,1224.1300048828125,-1.8161370042862108,1189.47998046875,-0.16002955180760559
3690,2022-04-06,1163.969970703125,1190.0,1137.1600341796875,1190.0,504800.0,-0.04447732432382323,3.0599236533826053,0.5678457396523763,51.32895106657762,67.94774563353683,52.28430251732698,-54.36422328789399,-88.58355306633348,14.276093653206772,15.148758949702906,80.989990234375,127.15713815278878,23.731985473632903,-224.04512721981382,271.5090981670795,-100.15657087309046,147.62054182035627,111.8499755859375,19.33503066285648,-52.01347646947501,123.88855634672332,4,42.52001953125,-87.21499633789062,-146.06747436523438,-51.489990234375,-369.00994873046875,2,-0.21542651985130534,1.4997921835837627,1218.1500244140625,1.0939339043749607,1265.010009765625,-2.383672270104708,1224.1300048828125,-0.21542651985130534
3691,2022-04-07,1173.1400146484375,1192.489990234375,1145.8199462890625,1155.0,265000.0,0.007878247872471489,-1.5572541294743636,-0.6968879843179921,48.83677167150108,66.1828869375345,37.091455280984064,-46.89056545771223,-93.4020750042705,-1.612343552706534,13.595093374450846,46.6700439453125,126.60970889894838,20.80952758789067,-206.8179683441042,248.43702351988554,-93.00422037810677,134.6232755538881,99.90673339843761,25.94836526390481,-40.27976413189311,113.81374796599744,4,33.3499755859375,-96.38504028320312,-155.23751831054688,-60.6600341796875,-385.33001708984375,3,-0.2093441735759617,3.0599236533826053,1163.969970703125,1.4997921835837627,1218.1500244140625,1.0939339043749607,1265.010009765625,-0.2093441735759617
3692,2022-04-08,1160.800048828125,1178.9000244140625,1139.1199951171875,1157.93994140625,362600.0,-0.010518749395834526,1.036864804050253,0.15766841853798375,50.67807974646903,63.87589567852914,54.27176802786994,-14.077595671183644,-77.30779057782138,3.2934918830569586,11.764676244647937,39.780029296875,123.20344224292967,-4.9859405517577216,-196.72868251060163,186.7568014070862,-100.85731153117968,90.88543042766423,109.52896494140646,17.048917952428994,-44.536469029842635,95.87137097942194,4,45.68994140625,-84.04507446289062,-142.89755249023438,-48.320068359375,-325.9200439453125,4,-0.33581154565532556,-1.5572541294743636,1173.1400146484375,3.0599236533826053,1163.969970703125,1.4997921835837627,1218.1500244140625,-0.33581154565532556
3693,2022-04-11,1125.68994140625,1154.5,1116.1500244140623,1136.1700439453125,404600.0,-0.0302464730746006,-1.5947265181391839,-3.66423388817755,40.82529618514783,60.653106438870125,82.45972708682939,42.360032375459014,-40.58345581750291,32.153380047119754,9.810415242281811,44.65002441406273,112.59751702992071,-52.25704650878902,-192.19463004841236,87.68053703083433,-122.2258382786008,17.71174526102277,141.97569277148455,6.396188689653509,-48.597986411061235,69.96879176981172,4,70.2950439453125,-48.934967041015625,-107.78744506835938,-13.2099609375,-376.38995361328125,0,-0.3120308053264209,1.036864804050253,1160.800048828125,-1.5572541294743636,1173.1400146484375,3.0599236533826053,1163.969970703125,-0.3120308053264209
3694,2022-04-12,1115.97998046875,1185.8699951171875,1113.8499755859377,1165.4300537109375,455100.0,-0.008625786355850318,-1.681806301463901,4.718472272372543,40.23959059442161,57.28723076585538,78.38360036982158,68.46848560951412,-32.02842775396016,36.358945602339645,8.096420362539634,72.02001953124977,104.75490939366887,-70.14900512695317,-167.06949562813838,26.771485374232043,-118.60925037754578,-21.688759876360564,145.62502931843756,2.7085509741249774,-47.277851410366054,48.460245250592585,4,78.85498046875,-39.225006103515625,-98.07748413085938,-3.5,-314.40997314453125,1,-0.3909568230871917,-1.5947265181391839,1125.68994140625,1.036864804050253,1160.800048828125,-1.5572541294743636,1173.1400146484375,-0.3909568230871917
3695,2022-04-13,1135.75,1144.0400390625,1104.030029296875,1115.0,327900.0,0.01771538905469061,1.1435802856694397,-0.4196151520013824,39.72489159995575,53.635518306221286,52.52017666096276,56.29282878631375,-52.94250008036238,11.801935908810947,7.776974300504551,40.010009765625,86.0127103202583,-53.367987060546966,-139.01581317068735,32.27983904959342,-96.19190011561705,-10.544074005476887,116.98970773511246,35.857997637525806,-9.393983507194712,42.823913055070186,4,54.17498779296875,-58.995025634765625,-117.84750366210938,-23.27001953125,-360.0999755859375,2,-0.36347788450294405,-1.681806301463901,1115.97998046875,-1.5947265181391839,1125.68994140625,1.036864804050253,1160.800048828125,-0.36347788450294405
3696,2022-04-14,1060.3399658203123,1129.739990234375,1059.1099853515623,1120.0,510700.0,-0.06639668428764056,-1.2739861698176516,-2.8751823701054326,39.299782562294574,49.67377846265224,120.34033616762349,131.45267111695762,22.213149543217924,82.65368236223367,8.391524702787793,76.64001464843773,64.1436501563544,-124.3405212402347,-226.3534937927568,-22.32754868771258,-175.34700751649575,-73.33403496397364,180.5029676397412,0.9703221631366157,-43.95451796435326,51.00648627626107,4,107.12500000000023,16.415008544922102,-28.72496032714821,52.14001464843773,-286.0399780273435,3,-0.25027816775947864,1.1435802856694397,1135.75,-1.681806301463901,1115.97998046875,-1.5947265181391839,1125.68994140625,-0.25027816775947864
3697,2022-04-18,1070.0400390625,1081.5999755859377,1031.199951171875,1050.0,352100.0,0.009148078498280032,1.3355017167940215,-0.33590391520967267,32.615333175913975,45.092381186060415,96.64749328750713,118.74486196071462,15.037396255034764,69.7856515582896,8.769228475952543,50.40002441406273,44.12880651307296,-108.86594848632808,-223.0277772122506,5.295880239594453,-165.94686284928935,-51.78503412336681,152.62959958670444,25.111577458630514,-16.040754545224566,57.08091436296131,4,78.2099609375,6.714935302734375,-38.53004455566406,42.43994140625,-370.1800537109375,0,-0.2637565242429414,-1.2739861698176516,1060.3399658203123,1.1435802856694397,1135.75,-1.681806301463901,1115.97998046875,-0.2637565242429414
3698,2022-04-19,1130.3499755859375,1139.3399658203125,1055.449951171875,1055.449951171875,343000.0,0.056362317597271616,-1.2400530655284305,3.737518883095366,36.72413088759472,42.25253638776402,17.016743263595117,59.642800682221605,-43.14271408370905,7.10259442565939,8.87832586424132,83.8900146484375,24.771683551786737,-47.38151245117183,-163.10184390057452,68.33881899823086,-105.24167817587318,10.478653273529517,69.34330056598742,64.10421946289709,27.982058879650637,57.86016572470134,4,-18.5050048828125,-53.595001220703125,-104.2874755859375,-17.8699951171875,-407.3499755859375,1,-0.26139689218815854,1.3355017167940215,1070.0400390625,-1.2739861698176516,1060.3399658203123,1.1435802856694397,1135.75,-0.26139689218815854
3699,2022-04-20,1080.1600341796877,1137.800048828125,1078.5699462890623,1137.800048828125,383200.0,-0.04440212543927635,1.055173056437394,-0.7695593572812687,36.45253298690015,40.599601045577636,50.930205405067,104.56869820550787,8.643877721259742,54.7950765574501,8.613071618270702,59.23010253906273,-2.4534490682246997,-90.8259582519529,-212.93390937033064,31.281992866424844,-151.87993381114188,-29.771982692763913,99.31404297463109,43.38890896227354,8.718445040256348,61.05397555918887,4,31.684936523437273,-0.24005126953147737,-63.20002746582054,32.31994628906227,-296.7200317382815,2,-0.3063065063668885,-1.2400530655284305,1130.3499755859375,1.3355017167940215,1070.0400390625,-1.2739861698176516,1060.3399658203123,-0.3063065063668885
3700,2022-04-21,1014.010009765625,1111.219970703125,1010.8200073242188,1100.0,407500.0,-0.06124094793444146,-1.1738652957928888,1.491845391762168,33.27041627212573,38.8700060012026,104.56781703922252,163.47108957023283,75.14770107408344,118.26579901129844,8.301129565132005,100.39996337890625,-34.60399111572838,-147.05398559570312,-286.0560298384087,-8.051941352997574,-216.5550077170558,-77.55296347435046,147.67117227080053,2.4821066538884757,-31.04261232114131,69.50102212135276,4,84.33499145507812,111.78997802734375,2.9499969482421875,98.469970703125,-202.57000732421875,3,-0.20950483762039873,1.055173056437394,1080.1600341796877,-1.2400530655284305,1130.3499755859375,1.3355017167940215,1070.0400390625,-0.20950483762039873
3701,2022-04-22,979.8200073242188,1029.93994140625,967.3300170898438,1010.0,526700.0,-0.03371761828002939,-1.2701216388323646,0.35097099782803115,26.686649441502354,36.204291522872964,121.19666522619536,187.03964797916296,106.64735957904486,149.94343678970813,8.141354154860887,62.60992431640625,-55.64236333995791,-168.41299133300777,-324.45118495128327,-12.374797714732267,-246.43208814214563,-90.3938945238699,160.74061025249785,7.261202230776901,-22.044497041462265,78.01909680913776,4,96.77999877929688,141.75497436523438,25.399978637695312,132.65997314453125,-193.94000244140625,4,-0.2083749886550308,-1.1738652957928888,1014.010009765625,1.055173056437394,1080.1600341796877,-1.2400530655284305,1130.3499755859375,-0.2083749886550308
3702,2022-04-25,1041.9200439453123,1043.3900146484377,968.8900146484376,972.7999877929688,456600.0,0.06337902487894898,1.0677214133797779,-2.2902608656963253,29.540170408924993,34.950388658848205,45.214952499116634,121.36361860322813,42.87063960733758,86.39617625635697,8.194435770154044,74.50000000000011,-64.6070378772256,-100.09245910644563,-262.866867435298,62.681949222406615,-181.4796632708717,-18.705254942019565,70.9236775535046,43.36378645885621,20.552145971831756,81.38720416442614,4,34.67996215820335,79.65493774414085,-25.92753601074196,67.95996093750023,-279.6800537109373,0,-0.25685277647503457,-1.2701216388323646,979.8200073242188,-1.1738652957928888,1014.010009765625,1.055173056437394,1080.1600341796877,-0.25685277647503457
3703,2022-04-26,1019.8400268554688,1038.8199462890623,1006.489990234375,1017.22998046875,634700.0,-0.021191661700101116,-1.684094646191559,0.03776105709413918,30.9467617110666,33.91785211625321,56.65950394795982,134.15087461739927,63.99284862695117,108.23047762803799,8.250385981896422,35.43005371093727,-74.08888933605112,-111.90647583007808,-278.45563074851725,54.642679088361206,-195.18105328929778,-28.63189837085838,69.72150193791254,30.803073848336236,9.029203299402464,83.27457745921964,4,35.845001220703125,101.73495483398438,10.064956665039062,79.12994384765625,-183.10003662109375,1,-0.3137551312734008,1.0677214133797779,1041.9200439453123,-1.2701216388323646,979.8200073242188,-1.1738652957928888,1014.010009765625,-0.3137551312734008
3704,2022-04-27,1024.739990234375,1066.1400146484377,1005.8599853515624,1006.2899780273438,422000.0,0.004804639207989014,-5.243401027261914,7.068844561887613,35.2238296275837,33.41773411932297,41.857886874623546,116.99624179854845,57.27218307905537,102.71129865158309,7.770501478195035,60.28002929687534,-84.8132539050157,-95.41851196289053,-257.6138284490189,66.77680452323773,-176.51617020595472,-14.320853719826346,45.264496686440225,39.89852780050672,17.08019319944809,81.09765824306413,4,28.595001220703125,96.83499145507812,5.1649932861328125,18.4100341796875,-235.8399658203125,2,-0.29445517215090056,-1.684094646191559,1019.8400268554688,1.0677214133797779,1041.9200439453123,-1.2701216388323646,979.8200073242188,-0.29445517215090056
3705,2022-04-28,1040.0,1056.949951171875,1002.7899780273438,1044.0,427700.0,0.014891591926782022,2.622752510818976,-0.21680202457945316,36.05046008491868,33.05669828850343,12.949136935427077,93.13409451060625,38.67777062411574,88.1323378466202,7.6646503373381165,54.15997314453125,-87.39732097341744,-71.6660034179688,-231.86203309688494,88.53002626094735,-151.76401825742687,8.432011421489278,-72.66998291015625,73.54517225553336,49.01093677475721,80.0980148394581,4,13.334991455078125,81.57498168945312,5.2299957275390625,3.1500244140625,-236.010009765625,3,-0.2466923053448017,-5.243401027261914,1024.739990234375,-1.684094646191559,1019.8400268554688,1.0677214133797779,1041.9200439453123,-0.2466923053448017
3706,2022-04-29,973.6300048828124,1050.489990234375,965.8200073242188,1029.1800537109377,544100.0,-0.06381730299729582,-1.3793713820162086,13.887512207031335,32.38399991176473,33.03099459248685,73.44987433882636,150.20511048399806,102.04878702907115,153.85926123780848,7.776915356616413,84.66998291015625,-91.04196861478431,-127.24349975585949,-294.30321735618975,39.81621784447077,-210.77335855602462,-43.71364095569436,83.31994628906261,7.785084717301618,-16.964989868342727,83.52985880016513,4,78.94998168945324,147.18997192382824,89.62501525878918,84.95001220703136,-148.95001220703114,4,-0.16658278979490526,2.622752510818976,1040.0,-5.243401027261914,1024.739990234375,-1.684094646191559,1019.8400268554688,-0.16658278979490526
3707,2022-05-02,1002.7899780273438,1006.8699951171876,958.6099853515624,972.1199951171876,411700.0,0.02994974784907245,1.4857063366190313,-0.5521144185678507,38.30192592472099,33.206305152167545,37.71323201894688,109.21203220673465,73.80231318782035,123.16350380183508,7.620166341677812,48.26000976562523,-96.01065234697307,-87.01652526855469,-248.9431830511171,74.91013251400773,-167.9798541598359,-6.05319637727348,54.15997314453125,41.08619049457021,13.43554936598214,80.96332889128118,5,45.4150390625,114.42498779296875,60.46504211425781,55.7900390625,-178.16998291015625,0,-0.2163064828103185,-1.3793713820162086,973.6300048828124,2.622752510818976,1040.0,-5.243401027261914,1024.739990234375,-0.2163064828103185
3708,2022-05-03,996.6400146484376,1034.760009765625,981.010009765625,998.9099731445312,326600.0,-0.0061328528541979566,-2.2060871385533942,-0.07401238216347217,38.56327212270017,33.44083172281199,25.593231822527173,99.31757520289182,83.51500722357935,127.21314517298595,7.025535150622524,53.75,-95.7047393112382,-79.7479888916015,-224.06398362220568,64.5680058390027,-151.9059862569037,-7.5899915262994,56.376337890624995,35.36689197013017,4.372823890376917,72.1579973653021,5,38.274963378906136,120.57495117187489,68.19750976562489,61.940002441406136,-248.23004150390636,1,-0.23519026024331025,1.4857063366190313,1002.7899780273438,-1.3793713820162086,973.6300048828124,2.622752510818976,1040.0,-0.23519026024331025
3709,2022-05-04,1023.2100219726562,1028.989990234375,925.0,981.5999755859376,547300.0,0.0266595831330243,2.911605178060397,-18.330752063672186,39.353692936589795,34.11675135219689,-11.068670851326374,60.495999202526036,62.482486240378876,99.93037639276417,6.967963110389369,103.989990234375,-92.62155464331863,-43.430981445312455,-173.01338930374573,86.1514264131207,-108.22218537452909,21.36022248390418,26.030075878906246,74.42975241781645,42.231239876409326,64.79120392921659,5,-27.640014648437386,77.199951171875,64.5675048828125,35.3699951171875,-331.52001953125,2,-0.18224023195041028,-2.2060871385533942,996.6400146484376,1.4857063366190313,1002.7899780273438,-1.3793713820162086,973.6300048828124,-0.18224023195041028
3710,2022-05-05,913.219970703125,994.489990234375,900.4199829101562,993.0,798100.0,-0.10749508791702445,1.273320353407968,-1.9173261321414845,36.93706524427613,35.255686441393976,92.88906364105003,158.88332580449037,175.79159771059813,208.35869868027567,7.911155788618787,122.7900390625,-99.19222700258752,-140.8835327148438,-279.0530771592223,-2.7139882704651654,-209.96830493703305,-71.79876049265454,128.56572127734375,8.529344418112151,-26.478398391954066,69.0847722221893,5,70.06002807617199,174.89999389648438,196.7950439453125,150.11004638671875,-286.27996826171875,3,-0.13613362637409643,2.911605178060397,1023.2100219726562,-2.2060871385533942,996.6400146484376,1.4857063366190313,1002.7899780273438,-0.13613362637409643
3711,2022-05-06,927.5499877929688,986.0,883.6699829101562,960.010009765625,1180000.0,0.01569174738788348,1.42373316274716,0.4068690154508093,37.4513371565193,36.13470496890445,78.63401756658584,131.9775014529282,161.37206019877067,191.9675921979897,8.939636043747523,102.33001708984375,-102.47076954358317,-114.27401428222652,-251.54960152683793,23.0015729623849,-182.91180790453222,-45.63622065992081,102.92644746187511,29.042290742848092,-6.919113258050903,68.63779362230568,5,47.35501098632824,152.19497680664062,201.1600341796875,135.780029296875,-311.14996337890625,4,-0.13321114676805168,1.273320353407968,913.219970703125,2.911605178060397,1023.2100219726562,-2.2060871385533942,996.6400146484376,-0.13321114676805168
3712,2022-05-09,770.989990234375,899.4299926757812,764.010009765625,892.9400024414062,1300000.0,-0.16878874413131717,1.0072628809156223,3.756929441075542,22.939760139189545,35.24503812758478,215.36940382723367,271.77035530154717,313.5133389324378,345.369128292856,10.502841237275545,163.53997802734375,-102.46278148602141,-251.34350891113286,-423.7017379045028,-78.98527991776291,-337.5226234078177,-165.16439441444788,244.80579978600008,2.5780167936288088,-28.59153187516519,86.17911449668497,5,144.08502197265636,248.92498779296875,357.9350280761719,292.34002685546875,-98.29998779296875,0,0.06963774254071042,1.42373316274716,927.5499877929688,1.273320353407968,913.219970703125,2.911605178060397,1023.2100219726562,0.06963774254071042
3713,2022-05-10,774.4400024414062,836.1300048828125,766.1199951171875,808.0800170898438,1020100.0,0.00447478209928831,-1.7848038573030924,0.27585085101367396,25.235719415507774,34.13524810402079,193.83218885242286,253.66170617016564,305.1016419429243,338.4337792451604,11.923930179816306,70.010009765625,-95.97239803555681,-230.33099975585935,-428.06008677484647,-32.60191273687224,-329.19554326535285,-131.46645624636585,211.55999755859375,3.936143650297874,-24.626604157111775,98.86454350949356,5,136.03997802734375,245.4749755859375,366.4925079345703,288.8900146484375,-161.739990234375,1,0.06479519719744564,1.0072628809156223,770.989990234375,1.42373316274716,927.5499877929688,1.273320353407968,913.219970703125,0.06479519719744564
3714,2022-05-11,679.6799926757812,774.989990234375,674.530029296875,771.7999877929688,1122200.0,-0.12235939448749544,1.0397961611675126,2.7384053211601755,24.117857461796902,32.80940336811837,262.0560243461904,331.03142983654107,393.76521507097686,429.6344287648858,13.760700444756878,100.4599609375,-98.46824776837286,-303.27601013183596,-541.4747793891515,-65.0772408745205,-422.3753947604937,-184.17662550317823,279.68120849609375,1.6095649480068004,-29.002521032659473,119.09938462865773,5,182.83001708984375,290.23504638671875,465.3274688720703,387.7249755859375,-44.46002197265625,2,0.10112108817293874,-1.7848038573030924,774.4400024414062,1.0072628809156223,770.989990234375,1.42373316274716,927.5499877929688,0.10112108817293874
3715,2022-05-12,722.9299926757812,747.1199951171875,640.0,655.0,1233700.0,0.06363288674973688,-1.187685145077704,-0.737407688627928,30.38798088491602,32.587623476246286,188.97222645314878,269.06325710145927,344.2675945901674,382.8884222631632,15.911125197411668,107.1199951171875,-101.00490902048205,-239.385009765625,-492.8889212497311,14.118901718481084,-366.13696550767804,-112.63305402357196,196.55484443359376,23.96820597565932,-9.20114239648088,126.75195574205304,5,114.45001220703125,193.31500244140625,422.0774688720703,344.4749755859375,-66.22998046875,3,-0.04321302276966876,1.0397961611675126,679.6799926757812,-1.7848038573030924,774.4400024414062,1.0072628809156223,770.989990234375,-0.04321302276966876
3716,2022-05-13,794.9600219726562,805.8800048828125,738.8300170898438,751.0,873400.0,0.09963624420985795,1.0379939280211712,0.6471371516624512,31.427668626292316,31.823817109754213,99.38383753907215,185.65064129889424,268.1211099553807,307.7487801943116,17.269466620464218,82.95001220703125,-107.00417813658783,-154.0859832763672,-413.69401888174843,105.52205232901395,-283.8900010790578,-24.281965473676564,79.80724119921877,59.73095877403628,26.700636465791234,129.80401780269057,5,42.41998291015625,121.28497314453125,346.66246032714844,272.4449462890625,-117.55999755859375,4,-0.21135656496828126,-1.187685145077704,722.9299926757812,1.0397961611675126,679.6799926757812,-1.7848038573030924,774.4400024414062,-0.21135656496828126
3717,2022-05-16,787.8099975585938,823.0,767.0599975585938,774.2100219726562,717600.0,-0.008994193690797236,-3.0100325083020865,0.30937144650193477,32.14961533383155,31.111188577657703,81.39115498649619,179.7905360114719,272.30783210842674,311.1228654253473,18.25402320619629,55.94000244140625,-116.09251585692357,-147.1245056152344,-409.7057739806403,115.45676275017149,-278.4151397979374,-15.83387143253151,49.394503505781245,75.3632763364841,40.31412946992474,131.29063418270292,5,46.68499755859375,125.125,353.81248474121094,279.594970703125,-89.16998291015625,0,-0.21757780895866652,1.0379939280211712,794.9600219726562,-1.187685145077704,722.9299926757812,1.0397961611675126,679.6799926757812,-0.21757780895866652
3718,2022-05-17,834.8800048828125,835.3200073242188,772.780029296875,815.010009765625,696400.0,0.05974791824181924,5.02794968938253,1.4610316755078043,36.283777014733104,30.77008680856251,10.015707233072362,115.36448145586633,225.91679920414572,260.4575284054499,20.04906757737217,62.53997802734375,-116.89272071913899,-85.2809997558594,-334.47589386959226,163.91389435787357,-209.87844681272577,39.31644730100709,-194.8800048828125,99.77472740891523,62.63990814743951,124.59744705686647,5,-17.635009765625,78.05499267578125,306.7424774169922,232.52496337890625,-95.41998291015625,1,-0.19426744142012597,-3.0100325083020865,787.8099975585938,1.0379939280211712,794.9600219726562,-1.187685145077704,722.9299926757812,-0.19426744142012597
3719,2022-05-18,749.2999877929688,824.8499755859375,745.77001953125,802.010009765625,660200.0,-0.10250576919955834,-1.6461439172609011,-2.652744586085087,30.93570655416555,30.103269176328006,58.843587388742435,184.33745349673973,312.5844733382637,341.35257395024473,22.02157497434693,89.1099853515625,-127.10267852506729,-154.31801452636716,-402.71766346137383,94.08163440863962,-278.51783899387055,-30.118190058863775,-105.39358764648432,55.95944280891704,22.462407285056358,124.19982446750339,5,63.70001220703125,163.635009765625,387.0699920654297,318.10498046875,-31.989990234375,2,-0.1823034536384912,5.02794968938253,834.8800048828125,-3.0100325083020865,787.8099975585938,1.0379939280211712,794.9600219726562,-0.1823034536384912
3720,2022-05-19,801.5700073242188,823.3300170898438,752.5999755859375,752.5999755859375,953800.0,0.06975846841424493,-1.8887071947153584,-0.9290459367230932,38.50358350657973,30.220185437445828,-12.213934279069008,121.56882266118396,259.7759090882573,284.0730827826487,23.24386784380322,74.030029296875,-137.40701821592336,-91.42599487304688,-338.11232534580745,155.2603355997138,-214.76916010942716,31.917170363333412,-153.8353350341796,65.02227856172338,27.104931741701897,123.34316523638033,5,-31.855010986328125,90.45001220703125,334.22496032714844,265.8349609375,-136.57000732421875,3,-0.20753026572987598,-1.6461439172609011,749.2999877929688,5.02794968938253,834.8800048828125,-3.0100325083020865,787.8099975585938,-0.20753026572987598
3721,2022-05-20,775.6500244140625,832.9500122070312,732.0,824.7100219726562,1069900.0,-0.03233651792521741,2.080562894449375,-1.0018371607515657,34.75734745330145,31.533250694569375,-11.29467180461188,138.5101197398111,286.56881385250927,304.5078568296201,24.11101468582959,100.95001220703125,-152.5960048535634,-107.13747863769527,-355.58723776081024,141.3122804854197,-231.36235819925275,17.08740092386222,-124.16364542333974,42.247407394279875,4.535469471512741,124.2248795615575,5,-37.58502197265625,114.01995849609375,357.68995666503906,291.75494384765625,-115.52001953125,4,-0.153355261345976,-1.8887071947153584,801.5700073242188,-1.6461439172609011,749.2999877929688,5.02794968938253,834.8800048828125,-0.153355261345976
3722,2022-05-23,774.2999877929688,782.8300170898438,736.9000244140625,775.9299926757812,848400.0,-0.001740522888674656,4.953315981424492,0.03322472409147063,34.982711740062925,32.61624984174217,-10.533439061082731,125.20190318519928,290.07070343032046,300.19290595620714,25.22974297110664,45.92999267578125,-159.06441707996203,-95.10651245117185,-336.18738729026813,145.97436238792454,-215.64694987072005,25.433924968376346,-119.13693623557606,40.94075183350612,2.8110559813528013,120.54043741954818,5,-36.639984130859375,115.3699951171875,347.8099822998047,293.10498046875,-137.42999267578125,0,-0.12514524719948106,2.080562894449375,775.6500244140625,-1.8887071947153584,801.5700073242188,-1.6461439172609011,749.2999877929688,-0.12514524719948106
3723,2022-05-24,699.8599853515625,745.1199951171875,690.5,745.1199951171875,917000.0,-0.09613845229881357,1.4136095153329558,27.76679397888115,29.486775900323494,33.21279633491179,58.35108683296187,183.86767007117578,366.13916069849824,367.95222621481,26.549569263419453,83.79998779296875,-170.0895474003737,-153.54751281738277,-395.06305985888025,87.96803422411483,-274.3052863381315,-32.789739296634025,-41.09379467883332,6.570715724445895,-25.853277117777175,120.75777352074878,5,37.800018310546875,189.80999755859375,412.6425018310547,367.54498291015625,-39.90997314453125,1,-0.0017431639594485127,4.953315981424492,774.2999877929688,2.080562894449375,775.6500244140625,-1.8887071947153584,801.5700073242188,-0.0017431639594485127
3724,2022-05-25,723.0,734.530029296875,696.7999877929688,703.6199951171875,767300.0,0.0330637772308322,-1.2852828096118298,-0.42819268009817407,36.438049026892884,33.88502612846478,46.93830175463097,144.36464266447877,342.67759972220006,338.326958040049,28.37142334322792,37.73004150390625,-156.04733469776556,-115.32049865722661,-349.3539191694449,118.7129218549918,-232.33720891333587,1.6962115988826554,-60.702732994241046,22.815020859925077,-12.109690719808249,117.0167102561092,5,39.910003662109375,165.9000244140625,371.2999725341797,344.40496826171875,-9.42999267578125,2,0.02276628211985643,1.4136095153329558,699.8599853515625,4.953315981424492,774.2999877929688,2.080562894449375,775.6500244140625,0.02276628211985643
3725,2022-05-26,783.4400024414062,788.7899780273438,718.010009765625,725.219970703125,731000.0,0.08359613062435156,1.0539752122105766,3.0041288477648793,40.359377368203745,34.877438210899385,-4.487624342725553,67.16171263640433,278.6261670979293,271.93417160796935,29.884362854414025,70.77996826171875,-143.70281753220547,-42.0524963378906,-256.87746552749513,172.77247285171393,-149.4649809326928,65.3599882569116,-117.68228062927813,65.24394136683604,28.35342445827098,107.41248459480225,5,-20.529998779296875,92.16998291015625,312.4424743652344,283.9649658203125,-78.8900146484375,3,-0.08440978846718816,-1.2852828096118298,723.0,1.4136095153329558,699.8599853515625,4.953315981424492,774.2999877929688,-0.08440978846718816
3726,2022-05-27,811.4400024414062,818.6400146484375,785.010009765625,802.3599853515625,469800.0,0.035739814041591655,1.8645609401684962,0.15596035966901392,53.26815882964021,37.22394304376701,-33.418402383869875,27.813862740098216,244.90840286101252,239.54572353603635,30.82443270294901,35.20001220703125,-120.78110109827946,-5.942996215820358,-209.15347418018655,197.26748174854583,-107.54823519800345,95.66224276636274,-142.2910349190363,94.38113673797754,50.954734464326236,101.60523898218312,5,-48.529998779296875,41.630004882812614,300.6324920654297,255.9649658203125,-89.82000732421875,4,-0.18046929163069036,1.0539752122105766,783.4400024414062,-1.2852828096118298,723.0,1.4136095153329558,699.8599853515625,-0.18046929163069036
3727,2022-05-31,785.8800048828125,812.1799926757812,765.75,807.0,580400.0,-0.03149955324077014,1.9498107676319585,-2.325986273837612,50.892411372823155,38.84712463911035,-9.120033776125979,38.251476024301496,263.1609869743586,262.3074623465873,31.799318523346802,46.42999267578125,-105.18820566839736,-20.657495117187523,-204.42683622833852,163.11184599396347,-112.54216567276308,71.22717543838803,-113.40761656440554,74.43420788150779,24.938001728044874,91.88467055557551,5,-24.154998779296875,67.19000244140636,313.2074890136719,281.52496337890625,-77.25,1,-0.16001170562769484,1.8645609401684962,811.4400024414062,1.0539752122105766,783.4400024414062,-1.2852828096118298,723.0,-0.16001170562769484
3728,2022-06-01,762.239990234375,806.8400268554688,741.9600219726562,797.5599975585938,562400.0,-0.03008094683864948,1.4083120084370693,1.6723492182758721,57.24413659815208,41.77028353288662,3.500509290885475,45.77747371935004,280.0898478724971,282.55079277732216,33.39583670383304,64.8800048828125,-95.55232790968148,-32.5775085449219,-193.81561015573982,128.66059306589602,-113.19655935033086,48.04154226048706,-86.51064953585183,53.70977348768452,-1.7676064548362262,80.61905080540895,6,-0.514984130859375,90.83001708984386,336.8475036621094,305.16497802734375,-102.32000732421875,2,-0.16447575136885495,1.9498107676319585,785.8800048828125,1.8645609401684962,811.4400024414062,1.0539752122105766,783.4400024414062,-0.16447575136885495
3729,2022-06-02,836.739990234375,837.8099975585938,770.0,770.0,546400.0,0.09773824642432172,-1.0320649529753043,-1.889580305625014,59.46696579223479,44.099548231292744,-64.02462009874023,-45.7545306026484,197.63209389979193,206.1932130795908,34.185135723252934,75.57000732421875,-84.13120521990004,51.245993041992165,-71.3101102910789,173.80209637506323,-10.032058624543424,112.52404470852775,-157.81883620333792,99.1068385365215,38.00611716682158,61.278051666535546,6,-72.58499145507812,16.330017089843864,251.8900146484375,230.66497802734375,-183.1099853515625,3,-0.21128424611069918,1.4083120084370693,762.239990234375,1.9498107676319585,785.8800048828125,1.8645609401684962,811.4400024414062,-0.21128424611069918
3730,2022-06-03,788.9000244140625,826.1500244140625,787.6199951171875,815.1900024414062,484300.0,-0.05717423139643685,-1.6710558328167742,-0.3939164200507011,49.47477928055125,45.734818434320495,-20.306321416796322,-8.122281363898423,236.87879271242582,252.3902995658666,34.73713704445255,49.1199951171875,-79.84386012427399,9.622024536132812,-97.26689662163312,116.51094569389875,-43.822436042750155,63.06648511501578,-103.62331664192311,48.972367655243296,-11.79345225965988,53.44446057888299,6,-24.745025634765625,59.574951171875,298.5549621582031,278.50494384765625,-133.1500244140625,4,-0.09548740620941598,-1.0320649529753043,836.739990234375,1.4083120084370693,762.239990234375,1.9498107676319585,785.8800048828125,-0.09548740620941598
3731,2022-06-06,803.989990234375,824.8300170898438,794.010009765625,818.3699951171875,397500.0,0.019127855689344386,1.257871956072652,0.5469766793968449,51.383283627385836,47.557104199578596,-34.59113093435849,-34.72399483957781,212.42034464296012,233.92806909438104,35.13219028028551,35.92999267578125,-62.17728486607598,30.889990234374977,-51.358213562429796,113.13819403117975,-10.23411166402741,72.01409213277736,-112.61195087077749,64.71568498846794,5.5569040985989275,41.124101898402394,6,-39.834991455078125,41.2550048828125,283.4649963378906,263.41497802734375,-148.29998779296875,0,-0.12368313492611771,-1.6710558328167742,788.9000244140625,-1.0320649529753043,836.739990234375,1.4083120084370693,762.239990234375,-0.12368313492611771
3732,2022-06-07,824.6799926757812,835.0,782.9600219726562,797.4299926757812,633900.0,0.025734154271466414,1.1733122618304168,-1.8949924024414053,49.086773286742925,49.73488168695854,-52.95161847274892,-53.95156483341816,184.6693219551421,209.2359091077965,34.47956993174955,52.03997802734375,-54.68161287067778,48.89549255371094,-36.50702937030928,134.29801447773116,6.194231591700827,91.59675351572105,-127.44467498438394,86.30150419700384,30.946898704592222,42.70126096201014,6,-57.375,12.70001220703125,262.0199890136719,242.7249755859375,-134.69000244140625,1,-0.12496968336069636,1.257871956072652,803.989990234375,-1.6710558328167742,788.9000244140625,-1.0320649529753043,836.739990234375,-0.12496968336069636
3733,2022-06-08,824.6199951171875,848.1900024414062,813.47998046875,824.1199951171875,528400.0,-7.275253325722542e-05,-2.187325554023607,0.01834862385321101,57.96295586495142,52.12653800229838,-37.2506166239142,-52.63824415869169,175.62545973220278,206.52854511722762,33.69845530935478,34.71002197265625,-41.40150638547186,46.32649536132817,-41.8142442260837,134.46723494874004,2.2561255676222345,90.3968651550341,-121.7616902311023,69.85547181446688,13.975197884532179,44.07036979370595,6,-41.519989013671875,12.760009765625,258.0899963378906,242.78497314453125,-132.77996826171875,2,-0.14065871664667984,1.1733122618304168,824.6799926757812,1.257871956072652,803.989990234375,-1.6710558328167742,788.9000244140625,-0.14065871664667984
3734,2022-06-09,748.4099731445312,810.0,746.1799926757812,803.489990234375,677400.0,-0.09241835320986358,-1.1437699320248118,-110.1600341796875,44.650616481113474,52.603342348177236,47.98946628703186,30.551242956628585,240.64801759696138,279.63200181156367,32.48868868487622,78.44000244140625,-29.622993624583614,-33.32002563476567,-109.86923685097247,43.22918558144113,-71.59463124286901,4.9545799733376725,-36.831766405126814,2.1860408344960787,-50.36754738872637,38.274605608103386,6,46.6650390625,86.08502197265625,327.6549987792969,318.9949951171875,-23.65997314453125,3,-0.11823732100011186,-2.187325554023607,824.6199951171875,1.1733122618304168,824.6799926757812,1.257871956072652,803.989990234375,-0.11823732100011186
3735,2022-06-10,691.6900024414062,735.8599853515625,689.02001953125,730.6300048828125,918900.0,-0.07578729939261697,-1.1156277955513776,0.7069715025303873,42.04441866869839,51.35626010807259,100.94105690706988,89.39407176686268,286.7946717085366,333.2351623539687,31.196246287503037,59.38995361328125,-6.541769289211288,-88.47799682617188,-171.11216412928286,-5.84382952306089,-129.79508047772742,-47.160913174616326,156.5,1.6774412243691237,-50.02431545217163,41.31708365155549,6,76.91500854492188,125.55499267578125,356.29998779296875,375.7149658203125,87.989990234375,4,-0.05502464604700985,-1.1437699320248118,748.4099731445312,-2.187325554023607,824.6199951171875,1.1733122618304168,824.6799926757812,-0.05502464604700985
3736,2022-06-13,626.9400024414062,659.9600219726562,615.22998046875,643.9600219726562,1220600.0,-0.09361129952935099,-1.2121647524035197,0.4370831654892765,37.534682588870545,49.87206802096674,152.8402538215147,148.52603276465345,340.6576418717525,395.09584475589327,31.07171372449415,76.46002197265625,5.918116532588442,-144.82699584960938,-251.7292191098469,-37.924772589371855,-198.27810747972808,-91.37588421949067,218.06660034179686,5.026622968824547,-46.05199727060034,53.45111163011875,6,104.76998901367188,173.67498779296875,408.7599792480469,440.4649658203125,162.260009765625,0,0.045953356695063174,-1.1156277955513776,691.6900024414062,-1.1437699320248118,748.4099731445312,-2.187325554023607,824.6199951171875,0.045953356695063174
3737,2022-06-14,616.4000244140625,634.6699829101562,600.6799926757812,630.9600219726562,763300.0,-0.0168117810098245,2.092822094918624,0.8554630346845684,42.08430026179429,48.18764176137143,152.88922866999076,153.43254260732567,338.8466028726375,402.1709586263521,31.25925133727916,33.989990234375,10.910518929269529,-146.79647521972652,-273.865337741237,-19.727612698216035,-210.33090648048176,-83.26204395897128,219.41551347656252,6.351271107446135,-48.2770916128753,63.53443126075521,6,108.03497314453125,133.65496826171875,410.9249572753906,451.00494384765625,147.51995849609375,1,0.06374103905121031,-1.2121647524035197,626.9400024414062,-1.1156277955513776,691.6900024414062,-1.1437699320248118,748.4099731445312,0.06374103905121031
3738,2022-06-15,672.6900024414062,683.8499755859375,629.1199951171875,629.3200073242188,1015100.0,0.09132053179402755,-1.5007976260862774,-2.978708955317731,45.51068058247721,46.636943404731696,92.2631904246366,88.92807196923798,269.28716469413257,343.32699094603345,31.327138715599766,67.449951171875,3.225569311486879,-82.39699707031252,-210.89723374556127,46.10323960493622,-146.6471154079369,-18.14687873268815,149.0174027363281,34.40187619241178,-23.24889055322936,64.25011833762436,6,51.7449951171875,51.7449951171875,294.80499267578125,347.2249755859375,90.09002685546875,2,0.025717622872618362,2.092822094918624,616.4000244140625,-1.2121647524035197,626.9400024414062,-1.1156277955513776,691.6900024414062,0.025717622872618362
3739,2022-06-16,612.7000122070312,641.6699829101562,609.0499877929688,633.0999755859375,626600.0,-0.08917925049674025,-1.3552332665692748,-0.4703704329176131,34.75208741411819,45.0010887529058,130.89613923381023,145.62593702502727,316.5476868369328,400.8022530773761,31.231071996463474,63.6400146484375,-2.9944960012378488,-135.55698852539058,-279.00407277536715,7.89009572458599,-207.28053065037886,-63.833446400402295,195.74574822058594,8.89186283659527,-45.823915028143446,71.72354212498828,6,111.7349853515625,111.7349853515625,352.4974670410156,407.2149658203125,115.0899658203125,3,0.12916600795120625,-1.5007976260862774,672.6900024414062,2.092822094918624,616.4000244140625,-1.2121647524035197,626.9400024414062,0.12916600795120625
3740,2022-06-17,635.219970703125,648.6199951171875,614.0,625.239990234375,751000.0,0.0367552767217576,-1.1330891422726315,-0.4892156070765005,34.10713544557163,43.08151673270423,94.1891510092388,115.94923597467493,283.0441423746313,376.2718479851379,31.08321844108063,35.91998291015625,-12.043567993892225,-104.71952819824219,-254.31022602044868,44.871169623964306,-179.51487710934543,-29.92417928713894,160.759843659382,41.52937973385819,-7.8315441592956745,74.79534891110322,6,89.21502685546875,89.21502685546875,280.9925537109375,339.95501708984375,156.45001220703125,4,0.1409433478575528,-1.3552332665692748,612.7000122070312,-1.5007976260862774,672.6900024414062,2.092822094918624,616.4000244140625,0.1409433478575528
3741,2022-06-21,656.7000122070312,673.5900268554688,645.8699951171875,654.7999877929688,791100.0,0.03381512309842849,-1.8056698419758577,0.1903835804100005,38.26319054269862,41.878896427810425,55.449999838582244,89.69979592882737,250.30803396109263,353.30116052182575,30.579941514426128,38.37005615234375,-29.227382475799573,-77.2919860839844,-230.3235654864627,75.73959331849392,-153.8077757852236,-0.7761963827451837,127.56181285427215,67.35605511878632,20.292357115081842,76.51578970123916,6,67.7349853515625,67.7349853515625,220.11248779296875,301.2099609375,147.04998779296875,1,0.18726964851948158,-1.1330891422726315,635.219970703125,-1.3552332665692748,612.7000122070312,-1.5007976260862774,672.6900024414062,0.18726964851948158
3742,2022-06-22,677.4000244140625,695.6799926757812,638.1199951171875,639.9500122070312,719100.0,0.03152126057903182,-1.800288621284038,19.710279473177,42.25035770547548,40.13305218786864,13.0317109285686,64.68447062472,218.75822992330143,330.9465326907821,29.906586123283585,57.55999755859375,-36.1088329667042,-51.74697570800777,-205.5391066017221,102.04515518570656,-128.64304115486493,25.149089738849398,95.84689070410957,78.89880268799855,31.325985416875525,76.89606544685715,6,27.939971923828125,47.03497314453125,199.4124755859375,280.50994873046875,136.30999755859375,2,0.16504278677827555,-1.8056698419758577,656.7000122070312,-1.1330891422726315,635.219970703125,-1.3552332665692748,612.7000122070312,0.16504278677827555
3743,2022-06-23,698.6400146484375,710.0,674.75,684.489990234375,637700.0,0.0313551660302156,-1.0963422469210191,0.3778376449075183,36.02566066262664,39.17472376359233,-31.243414343740824,45.690998268171825,187.8234360692844,307.2624022190678,28.702509061814386,35.25,-45.931848216187404,-30.445986938476608,-184.28798740103878,123.39601352408556,-107.36698716975764,46.47501329280442,64.25288512319116,88.74692027944968,45.72266932194084,76.92100023128107,6,-30.370025634765625,25.79498291015625,175.07498168945312,259.26995849609375,115.3299560546875,3,0.09343863347788384,-1.800288621284038,677.4000244140625,-1.8056698419758577,656.7000122070312,-1.1330891422726315,635.219970703125,0.09343863347788384
3744,2022-06-24,739.4600219726562,745.9000244140625,712.469970703125,713.9099731445312,654300.0,0.058427811846362365,-1.3517404540165479,1.8056540455670869,44.92506558053891,39.494795642685716,-82.10019499893406,6.500653508692494,137.8961002824442,262.8786675387878,27.21319136913958,47.260009765625,-55.80949381950029,9.551019287109398,-144.33000072682694,163.43203930104573,-67.38949071985871,86.49152929407751,13.700103373221623,95.11751232039981,50.66265849611145,76.94051000696815,6,-66.17001342773438,-15.0250244140625,125.62997436523438,218.449951171875,98.1300048828125,4,0.0315365356223154,-1.0963422469210191,698.6400146484375,-1.800288621284038,677.4000244140625,-1.8056698419758577,656.7000122070312,0.0315365356223154
3745,2022-06-27,717.3099975585938,752.6599731445312,711.52001953125,745.3900146484375,657500.0,-0.02995432309507806,-1.0746334579378845,-1.0990200949805549,41.229561540142264,39.90533774838258,-62.507077028998424,24.709216063701206,149.85629330122424,281.2033835411113,26.656075360573904,41.13995361328125,-72.89212555426445,-9.292504882812523,-161.15914141878056,142.57413165315552,-85.22582315079649,66.64081338517144,-116.6300048828125,69.13743463657858,26.11995868292746,75.93331826798402,6,-40.6400146484375,7.125,145.65750122070312,240.5999755859375,173.55999755859375,0,0.014610113485688414,-1.3517404540165479,739.4600219726562,-1.0963422469210191,698.6400146484375,-1.800288621284038,677.4000244140625,0.014610113485688414
3746,2022-06-28,665.0,726.719970703125,659.0900268554688,721.0,659900.0,-0.07292523140153329,1.0056347154948342,1.994300780545273,34.81494139043569,39.097631207120514,-4.727677751508622,69.02471583236945,193.5895832051424,330.231393899051,26.830810945645954,67.62994384765625,-78.77566458989429,-54.28050231933594,-203.01321264620935,94.45220800753748,-128.6468574827727,20.085852844100827,-61.280407714843705,23.467792945093393,-13.493139621500497,74.36635516343672,6,15.85498046875,59.43499755859375,165.8675079345703,292.90997314453125,369.8299560546877,1,0.19048117730850556,-1.0746334579378845,717.3099975585938,-1.3517404540165479,739.4600219726562,-1.0963422469210191,698.6400146484375,0.19048117730850556
3747,2022-06-29,660.1300048828125,672.0900268554688,638.1799926757812,657.7100219726562,449900.0,-0.007323300928101517,1.5747911621925363,-0.04321398053850446,34.499330855223846,37.87414790409236,7.820122960028925,67.44894099822727,189.3367375706946,333.08080135852595,26.890919744185084,33.9100341796875,-79.14216709204686,-52.862997436523415,-200.36812691441799,94.64213204137116,-126.6155621754707,20.88956730242387,-53.431604980468705,19.173668721076538,-13.06343639418376,73.7525647389473,6,20.7249755859375,64.30499267578125,153.73748779296875,297.77996826171875,364.6800537109375,2,0.2175631982410544,1.0056347154948342,665.0,-1.0746334579378845,717.3099975585938,-1.3517404540165479,739.4600219726562,0.2175631982410544
3748,2022-06-30,636.8699951171875,653.3200073242188,611.4600219726562,646.3800048828125,700400.0,-0.03523549845269369,2.579303902176806,-3.92978385331282,38.32384339044933,38.271009679240265,28.45731316351089,85.20338931768242,201.0712630501081,353.59618396211215,26.80685749649801,48.66998291015625,-71.16869441005315,-69.85450744628906,-219.1919493822511,79.48293448967297,-144.52322841427008,4.814213521691954,-27.252363749999972,17.99573791183616,-17.297302513289907,74.668720967981,6,45.19000244140625,87.56500244140625,176.7949981689453,321.03997802734375,387.3800048828125,3,0.277670526498786,1.5747911621925363,660.1300048828125,1.0056347154948342,665.0,-1.0746334579378845,717.3099975585938,0.277670526498786
3749,2022-07-01,659.9500122070312,665.9500122070312,631.8699951171875,642.6199951171875,521100.0,0.03623976206572088,1.3239002545037593,-1.8222922496341745,46.42567677540822,39.639736493666554,14.286985749797736,50.804382473567784,168.11434234146873,327.88091770931976,27.191981851500046,34.08001708984375,-65.27941696956384,-37.93499145507815,-175.3196079432795,99.4496250331232,-106.62729969917882,30.757316789022525,-48.489990234375,34.34136473273335,-4.98885835625795,68.69230824410069,7,22.1099853515625,64.4849853515625,153.71498107910156,297.9599609375,335.54998779296875,4,0.23338124956012063,2.579303902176806,636.8699951171875,1.5747911621925363,660.1300048828125,1.0056347154948342,665.0,0.23338124956012063
3750,2022-07-05,713.5700073242188,719.8200073242188,627.8599853515625,649.02001953125,756700.0,0.08124857053622803,1.387022363189735,3.724750383010196,60.00646913161073,42.05565633687901,-30.22919973291107,-9.221290643555676,107.16941154466235,271.65955457745883,27.26270653128582,91.96002197265625,-64.02862805976167,19.451504516601517,-111.4020381941732,150.30504722737624,-45.97526683878584,84.87827587198888,-102.1099853515625,88.59103832359239,43.065973892386864,65.42677135538733,7,-31.510009765625,10.864990234375,112.33500671386719,244.3399658203125,350.65997314453125,1,0.17380217534129083,1.3239002545037593,659.9500122070312,2.579303902176806,636.8699951171875,1.5747911621925363,660.1300048828125,0.17380217534129083
3751,2022-07-06,704.5499877929688,728.4099731445312,697.010009765625,722.0900268554688,664100.0,-0.01264069318870864,1.0808505302668727,-0.27172799968229566,60.21791536977878,44.052051632912715,-15.318798388357209,-8.467156457237706,109.71087227642636,276.6847708659891,27.2870528665799,31.39996337890625,-50.470810897267484,15.40348510742183,-105.01267241583867,135.81964263068232,-44.80459365420836,75.61156386905202,-90.26596679687498,79.5981228615506,27.915009222105184,60.20807876163024,7,-22.489990234375,19.885009765625,114.71000671386719,253.3599853515625,327.91998291015625,2,0.26445250238080864,1.387022363189735,713.5700073242188,1.3239002545037593,659.9500122070312,2.579303902176806,636.8699951171875,0.26445250238080864
3752,2022-07-07,721.6199951171875,727.1699829101562,700.739990234375,705.530029296875,490400.0,0.024228241600984468,-1.05920899333774,-0.9173278213907912,56.23900038897006,46.29797826917309,-28.448185734733556,-35.47274601932804,84.22511120024524,255.85078990927582,27.172093920175477,26.42999267578125,-36.85082219473952,37.62649230957027,-66.02207876962257,141.2750633887631,-14.19779323002615,89.45077784916668,-104.568455078125,94.19411640679962,38.65925654592865,51.82428553959643,7,-39.55999755859375,2.81500244140625,86.37001037597656,236.28997802734375,359.4599609375002,3,0.4340372537579651,1.0808505302668727,704.5499877929688,1.387022363189735,713.5700073242188,1.3239002545037593,659.9500122070312,0.4340372537579651
3753,2022-07-08,708.6300048828125,720.5900268554688,682.2000122070312,702.219970703125,395700.0,-0.018001150636444696,1.5314814218558825,0.3983870600641838,63.8976580351858,48.40604409746719,-15.524676068432768,-33.326656919358584,89.18670209844811,265.4633097648284,27.411085225983346,39.41998291015625,-27.254796387853048,30.436001586914017,-50.59399658216171,111.46599975598974,-10.078997497623845,70.95100067145188,-88.86629618164068,80.3282241043674,18.112874475268605,40.51499908453784,7,-26.57000732421875,15.80499267578125,98.76750183105469,249.27996826171875,374.0300292968752,4,0.44618496469568036,-1.05920899333774,721.6199951171875,1.0808505302668727,704.5499877929688,1.387022363189735,713.5700073242188,0.44618496469568036
3754,2022-07-11,659.9199829101562,696.3300170898438,654.5599975585938,696.3200073242188,512700.0,-0.06873830015243498,1.293792923148083,-5.678600674144465,53.32597269198773,49.75008978100558,23.150591368108962,8.868707701203562,128.9788171884295,310.0325227167989,26.970726325573246,54.07000732421875,-22.695313868394805,-13.849520874023483,-88.11784145097283,60.41879970292587,-50.983681162498215,23.28463941445125,-37.49834892011722,31.884635953019618,-31.586328714277556,37.13416028847468,7,10.0150146484375,64.5150146484375,147.47752380371094,297.989990234375,393.83001708984375,0,0.5520821107480312,1.5314814218558825,708.6300048828125,-1.05920899333774,721.6199951171875,1.0808505302668727,704.5499877929688,0.5520821107480312
3755,2022-07-12,653.6300048828125,678.4099731445312,643.5900268554688,663.2000122070312,578700.0,-0.009531425309483477,-1.348734522473934,0.26291211278752735,49.5689766720053,51.38942703451331,21.744262917968513,12.818330544898004,125.60197932674987,311.28412181537544,25.975518756744307,34.8199462890625,-16.426191530590586,-18.236499023437545,-92.52186390556881,56.048865858693716,-55.379181464503176,18.906183417628085,-28.6036041096836,11.836812526534695,-49.030061553375454,37.14268244106561,7,16.30499267578125,70.80499267578125,154.9824981689453,304.27996826171875,344.2700195312499,1,0.523032897148717,1.293792923148083,659.9199829101562,1.5314814218558825,708.6300048828125,-1.05920899333774,721.6199951171875,0.523032897148717
3756,2022-07-13,655.75,666.2000122070312,615.5399780273438,633.0,627300.0,0.003243417684853034,1.3211915621915034,-2.377218661309353,46.79306454121025,52.75539744406735,20.309980623392903,13.668147730521241,115.78012471225748,304.66908838742427,24.42673132118742,50.6600341796875,-18.86799352935941,-17.557003784179642,-89.24617008860548,54.1321625202462,-53.40158693639262,18.287579368033335,96.90997314453125,36.020801051534605,-21.633012041087113,35.84458315221294,7,14.18499755859375,68.68499755859375,150.5649871826172,302.15997314453125,321.77001953125,2,0.6229202904593976,-1.348734522473934,653.6300048828125,1.293792923148083,659.9199829101562,1.5314814218558825,708.6300048828125,0.6229202904593976
3757,2022-07-14,655.6900024414062,665.0,630.22998046875,648.3400268554688,586900.0,-9.149456133239475e-05,1.677709569157587,0.32307584993131866,43.21206110189688,53.2985327453393,21.985992450557433,17.731687502071964,107.03871302466314,301.9886789343735,22.68214861310446,34.77001953125,-17.763085485091096,-19.58150024414067,-86.71313527228688,47.550134784005536,-53.14731775821383,13.98431726993249,94.22757080078122,38.219900763447484,-14.860519532898984,33.5658175140731,7,16.28497314453125,68.7449951171875,149.00999450683594,302.219970703125,254.07000732421875,3,0.574631253883406,1.3211915621915034,655.75,-1.348734522473934,653.6300048828125,1.293792923148083,659.9199829101562,0.574631253883406
3758,2022-07-15,689.989990234375,698.510009765625,657.719970703125,658.0,749400.0,0.05231128683563213,-1.5062966435402212,4.352394080815798,42.017100872772104,52.80869097837972,-4.455001916093806,-16.027513930911937,64.35268088216571,266.4581224276925,21.551611601595845,42.82000732421875,-7.276789513925792,13.853488159179733,-53.58322409086952,81.29020040922899,-19.864867965844837,47.5718442842043,57.24003110351555,89.73120854271171,40.234534716447726,33.71835612502462,7,-18.0150146484375,34.44500732421875,112.35250854492188,267.91998291015625,188.10003662109375,4,0.5668052745047327,1.677709569157587,655.6900024414062,1.3211915621915034,655.75,-1.348734522473934,653.6300048828125,0.5668052745047327
3759,2022-07-18,691.8400268554688,723.6599731445312,680.8200073242188,700.2000122070312,687800.0,0.0026812513910026148,-1.8184165405140602,-0.26133128801581307,45.601801690898036,51.2081723738561,-1.4591706696490974,-12.273869987211015,53.108633630947,264.1645595256681,20.00871599129598,42.8399658203125,4.491065997739383,11.746524047851608,-48.97003677893963,72.46308487464285,-18.61175636554401,42.10480446124723,52.75619361621091,70.5697856769472,22.58439848910747,30.35828041339563,7,-19.86505126953125,13.499969482421875,118.39997863769531,266.0699462890625,195.199951171875,0,0.5648993873635251,-1.5062966435402212,689.989990234375,1.677709569157587,655.6900024414062,1.3211915621915034,655.75,0.5648993873635251
3760,2022-07-19,724.75,725.6300048828125,694.6400146484375,713.8099975585938,463900.0,0.047568761371198365,3.880308731863685,-1.3086150251879973,61.05867010924648,51.30158956713028,-36.44954420061424,-40.19330183761076,14.539233064824657,230.47564143660338,18.502616849428577,33.78997802734375,16.277170038810368,40.17999572753911,-19.803626869184313,100.16361832426253,10.188184429177454,70.17180702590076,17.265095622792956,99.20064977005791,46.12641408280663,29.991811298361686,7,-53.39501953125,-48.08001708984375,90.03500366210938,233.15997314453125,173.25,1,0.45394963780614006,-1.8184165405140602,691.8400268554688,-1.5062966435402212,689.989990234375,1.677709569157587,655.6900024414062,0.45394963780614006
3761,2022-07-20,779.6799926757812,784.4500122070312,724.6500244140625,725.1699829101562,819400.0,0.07579164218803891,-1.1530177007680222,4.9826323218460065,68.66743380742429,52.6825266136252,-88.95630591006818,-90.05469667302657,-45.99055081234383,173.273604555156,17.221387742498912,59.79998779296875,23.52336307113626,88.96098937988279,16.99076774442267,160.9312110153429,52.97587856215273,124.94610019761285,-164.1400146484375,96.90700392323551,37.91102892771979,35.985110817730046,7,-79.68499755859375,-87.114990234375,13.245010375976562,178.22998046875,139.5,2,0.27988409833292316,3.880308731863685,724.75,-1.8184165405140602,691.8400268554688,-1.5062966435402212,689.989990234375,0.27988409833292316
3762,2022-07-21,789.2000122070312,790.760009765625,765.9299926757812,771.52001953125,453400.0,0.012210162657346535,1.387503044423643,0.3243439645635612,74.85235117865133,53.89971474067693,-98.2097891897264,-95.67478543324705,-56.06802480162378,160.27158807562023,16.316598556822584,24.83001708984375,19.994601587612806,92.89100952148442,8.91132793763029,176.87069110533855,50.90116872955741,134.88085031341143,-170.28183349609378,98.82742250409225,33.21403606415507,41.98984079192705,7,-86.05001831054688,-93.48001098632812,-23.037521362304688,156.324951171875,88.5999755859375,3,0.23862139433775975,-1.1530177007680222,779.6799926757812,3.880308731863685,724.75,-1.8184165405140602,691.8400268554688,0.23862139433775975
3763,2022-07-22,763.9199829101562,802.4199829101562,752.9600219726562,783.0,514100.0,-0.03203247453858793,-1.4126846130142034,-1.0791869340523148,66.841603638341,55.401451512493956,-71.81411410551982,-68.77976189587821,-31.761920836551553,181.6436095209433,15.541939436089708,49.4599609375,16.401448657070773,64.34698181152339,-24.92200871680234,153.61597233984912,19.712486547360527,108.98147707568626,-138.12813095703132,68.33880943274437,-1.17945594446239,44.63449526416288,7,-54.94000244140625,-58.18499755859375,-26.67498779296875,174.32998657226562,111.25,4,0.19091008236214813,1.387503044423643,789.2000122070312,-1.1530177007680222,779.6799926757812,3.880308731863685,724.75,0.19091008236214813
3764,2022-07-25,762.780029296875,773.969970703125,751.0,766.0,361800.0,-0.001492242170362701,1.397711489697881,0.1687614160911304,59.604204204633476,56.5164767938971,-60.95961095354755,-69.35923795989152,-28.57435342804365,178.86326174520036,15.343494032787817,22.969970703125,13.858378008729233,62.041027832031205,-29.988130046972742,154.07018571103515,16.026448892529288,108.05560677153312,-126.39048948632819,63.22140908686781,-3.7238232347718423,46.01457893950195,7,-53.800048828125,-57.0450439453125,-38.34503173828125,175.46994018554688,99.3199462890625,0,0.15117070863127569,-1.4126846130142034,763.9199829101562,1.387503044423643,789.2000122070312,-1.1530177007680222,779.6799926757812,0.15117070863127569
3765,2022-07-26,727.7899780273438,743.8499755859375,720.8400268554688,740.489990234375,550400.0,-0.045871745359910454,1.3697187414552277,3.9441390552733337,54.11822856166354,57.33038390728078,-16.029349533316804,-35.35654502555758,6.704651457150931,209.42820453651052,15.363422765105947,41.94000244140625,8.377456649868236,26.5269775390625,-66.01735487749852,119.07130995562352,-19.74518866921801,72.79914374734301,-81.43861163082033,8.519189649006513,-54.47813279361942,46.27216620828054,7,-11.464996337890625,-20.8499755859375,-3.35498046875,210.45999145507812,127.57000732421875,1,0.21881312577516265,1.397711489697881,762.780029296875,-1.4126846130142034,763.9199829101562,1.387503044423643,789.2000122070312,0.21881312577516265
3766,2022-07-27,791.6699829101562,794.9500122070312,740.739990234375,743.9600219726562,581600.0,0.08777258111736796,-1.002215975310924,-3.7566862267333727,60.646864612989795,59.26758429740222,-65.4883268517599,-94.08391207409363,-58.460249375750095,142.15441589078114,14.726052661650485,67.1600341796875,12.728675557640827,84.07348327636714,-15.120433116271101,183.26739966900539,34.47652508004808,133.6704414726862,-135.9544995228149,86.82274357589297,26.624389371925446,49.5969581963191,7,-61.600006103515625,-84.72998046875,-67.2349853515625,141.32003784179688,67.1199951171875,2,0.13431103791377508,1.3697187414552277,727.7899780273438,1.397711489697881,762.780029296875,-1.4126846130142034,763.9199829101562,0.13431103791377508
3767,2022-07-28,803.75,811.5700073242188,766.5999755859375,792.719970703125,631100.0,0.015258905036967585,2.372325282289993,0.23118923344591136,64.4973447125696,61.765389168490834,-60.74538681322065,-99.97855082850208,-71.48078140981988,127.37073882781476,13.901933297952818,44.97003173828125,20.377583314622598,88.97250061035152,-16.35745648496254,194.30245770566557,36.30752206269449,141.63747915800855,-139.23224664128975,91.38101068266823,32.335641522192745,52.66497854765701,7,-57.55499267578125,-92.2349853515625,-79.31500244140625,92.83499145507812,52.15997314453125,3,0.14361429881901233,-1.002215975310924,791.6699829101562,1.3697187414552277,727.7899780273438,1.397711489697881,762.780029296875,0.14361429881901233
3768,2022-07-29,813.7100219726562,825.0,794.1599731445312,818.2100219726562,667400.0,0.01239194024591761,2.4115156875586554,-0.4079771575289404,76.57875771931808,65.20727317164862,-57.34005860965544,-101.19942109888984,-83.80241256417162,116.30086991104031,12.804181988097424,30.84002685546875,30.28258427207129,90.09052124023435,-17.37094739004624,197.55198987051494,36.359786925094,143.8212555553747,-137.42808829670537,89.16092459847518,25.577785984770422,53.73073431514032,7,-53.8900146484375,-95.48001098632812,-98.82252502441406,82.87496948242188,44.219970703125,4,0.07876266002591548,2.372325282289993,803.75,-1.002215975310924,791.6699829101562,1.3697187414552277,727.7899780273438,0.07876266002591548
3769,2022-08-01,813.969970703125,838.969970703125,785.0,805.5399780273438,497000.0,0.00031946113904135487,-1.1801666972808447,-1.8733317057291667,78.30061233371973,67.12304452992342,-42.97309100844143,-94.15639865719481,-83.71071927622188,115.60934233295711,11.966370802979078,53.969970703125,42.70634319709177,82.64947204589839,-27.638324353889175,192.93726844568596,27.50557384600461,137.79337024579218,-122.81623039476926,78.83686456988356,8.348438460242107,55.14389819989378,8,-34.064971923828125,-88.75497436523438,-117.61747741699219,79.30502319335938,73.72003173828125,0,0.07518706390871555,2.4115156875586554,813.7100219726562,2.372325282289993,803.75,-1.002215975310924,791.6699829101562,0.07518706390871555
3770,2022-08-02,837.5900268554688,849.0,798.760009765625,798.760009765625,491100.0,0.029018338516763942,-1.5876882885800019,4.6061744752637255,79.83134932753808,68.36347958771384,-54.650602180934925,-113.8457230929821,-108.38249296281901,90.57329457780475,12.099355991051612,50.239990234375,54.74018625107874,100.06852722167969,-19.567081879335433,219.7041363226948,40.25072267117207,159.8863317721873,-128.69833889974075,89.46058367329451,14.008618455516483,59.81780455050758,8,-52.670013427734375,-107.36001586914062,-138.72752380371094,55.684967041015625,84.949951171875,1,0.029262464863013538,-1.1801666972808447,813.969970703125,2.4115156875586554,813.7100219726562,2.372325282289993,803.75,0.029262464863013538
3771,2022-08-03,890.8699951171875,892.969970703125,848.8400268554688,852.5599975585938,856300.0,0.06361103469885565,1.076217222818073,0.9866077954576534,82.84636209219614,69.25170302255216,-101.13502968324201,-160.69002234471247,-161.28113864587067,37.02654365203932,12.610810622527445,55.37994384765625,67.68363893683488,144.03249511718752,7.3976700109564035,280.66732022341864,75.71508256407196,212.34990767030308,-162.36314347526138,98.33823243880786,17.425802332453543,68.31741255311557,8,-83.96499633789062,-138.65499877929688,-190.3175048828125,2.404998779296875,80.1199951171875,2,-0.03985992340100519,-1.5876882885800019,837.5900268554688,-1.1801666972808447,813.969970703125,2.4115156875586554,813.7100219726562,-0.03985992340100519
3772,2022-08-04,1034.8299560546877,1084.989990234375,993.0,994.5,1851200.0,0.16159480252622416,-3.246022780095707,1.0527266673145703,86.86865892070391,71.47693138725916,-230.8662736338066,-295.11253273229477,-303.1355652613555,-105.73348953033133,13.812334525603559,194.1199951171875,77.75321528854852,272.3319580078128,85.34655665732066,459.3173593583049,178.83925733256672,365.82465868305883,-280.0090053629698,83.27943071017188,3.3386575908827467,93.49270067524604,8,-131.91494750976585,-186.6049499511721,-332.18496704101585,-162.4699401855471,-32.81994628906273,3,-0.1701148840902329,1.076217222818073,890.8699951171875,-1.5876882885800019,837.5900268554688,-1.1801666972808447,813.969970703125,-0.1701148840902329
3773,2022-08-05,1024.81005859375,1056.5400390625,1007.239990234375,1014.719970703125,849500.0,-0.00968265114699507,-2.9361239705667366,0.2501884176849279,84.98834722486421,74.29739172284035,-201.09455326854447,-274.2517191830598,-288.6833630804458,-94.41253000763311,14.812174275593899,49.300048828125,80.89919684221911,246.5030578613281,27.902638150620646,465.10347757203556,137.20284800597437,355.80326771668183,-210.55868078435378,79.939353445224,-1.1377616332065514,109.30020985535371,8,-121.89505004882812,-176.58505249023438,-322.1650695800781,-154.80007934570312,-80.91003417968761,4,-0.16481111210108956,-3.246022780095707,1034.8299560546877,1.076217222818073,890.8699951171875,-1.5876882885800019,837.5900268554688,-0.16481111210108956
3774,2022-08-08,1024.25,1074.5,1018.0,1042.0799560546877,618400.0,-0.0005464998992286141,-2.72568953928754,-1.7670763870405994,83.76702593017095,77.59170254156338,-178.29404622829543,-258.2374540982489,-284.35210914122536,-93.65708300433084,15.530551580196,56.5,82.08108053142803,227.7264984130859,-9.281090382276716,464.7340872084486,109.22270401540459,346.2302928107672,-161.26567195410757,78.77930532123051,-0.005085383028642809,118.50379439768135,8,-111.385009765625,-173.98501586914062,-321.00250244140625,-154.24002075195312,-63.91998291015625,0,-0.16238223805147056,-2.9361239705667366,1024.81005859375,-3.246022780095707,1034.8299560546877,1.076217222818073,890.8699951171875,-0.16238223805147056
3775,2022-08-09,995.5,1015.7999877929688,972.72998046875,1015.7999877929688,544800.0,-0.02806931901391263,3.2433530269547046,1.1385326879497057,75.8590958108644,79.28195045243834,-120.21804957186328,-213.50891531702814,-254.03569745895402,-66.85090852046778,15.820237300048074,51.52001953125,88.39896448447007,181.8829986572266,-60.97246075439739,424.7384580688505,60.45526895141461,303.3107283630386,-92.55465276018072,62.10459279606708,-13.793080183947936,121.42772970581196,8,-69.70501708984375,-145.23501586914062,-292.25250244140625,-125.49002075195312,-29.719970703125,1,-0.10829733556865273,-2.72568953928754,1024.25,-2.9361239705667366,1024.81005859375,-3.246022780095707,1034.8299560546877,-0.10829733556865273
3776,2022-08-10,1064.22998046875,1076.760009765625,1041.5699462890623,1050.0,720300.0,0.06904066345429438,-1.2637480859083408,-0.7009846810685669,78.8587855295006,80.877666098764,-163.40308283636546,-263.5814848045552,-321.27098364266215,-138.31230495903685,15.930349982494668,81.260009765625,101.24158574261162,230.18898010253906,-25.150322646566337,485.52828285164446,102.51932872798636,357.85863147709176,-128.51659748991074,81.50720830243337,8.15845533400109,127.66965137455273,8,-129.2349853515625,-213.96499633789062,-360.98248291015625,-194.98995971679688,-145.1199951171876,2,-0.1331385180287794,3.2433530269547046,995.5,-2.72568953928754,1024.25,-2.9361239705667366,1024.81005859375,-0.1331385180287794
3777,2022-08-11,1032.469970703125,1090.5999755859377,1021.030029296875,1076.8800048828123,486400.0,-0.029843182722249617,-1.0677673386679893,-3.120878083930945,77.80078543648057,81.01344695622652,-107.0440603693562,-213.07101942216968,-287.5305151374847,-110.07796785801554,15.910577887731703,69.56994628906273,119.45536859712058,179.5899719238281,-75.94170428499251,435.12164813264883,51.82413381941774,307.35581002823847,-69.88679841828935,50.682949613241945,-22.33704807074959,127.76583810441035,8,-94.66998291015614,-179.39999389648426,-329.22247314453125,-176.51998901367188,-99.36999511718739,3,-0.059546507126867154,-1.2637480859083408,1064.22998046875,3.2433530269547046,995.5,-2.72568953928754,1024.25,-0.059546507126867154
3778,2022-08-12,1081.0799560546877,1083.5999755859377,1042.6600341796877,1050.0,508500.0,0.04708125827471643,1.2668852126598678,-0.6998408496812958,80.0022574932206,81.2025186406155,-127.10567070928141,-243.35625128882066,-332.79225177667956,-161.46075454944048,16.59116660670682,51.13000488281273,133.11907097144604,208.64545898437518,-54.15427501067711,471.4451929794275,77.24559198684904,340.0453259819013,-92.89342310963161,91.92328843164447,16.934160378489082,131.39986699752617,8,-136.39996337890636,-228.009979248047,-377.832458496094,-247.66995239257824,-175.38995361328148,4,-0.0731397764302485,-1.0677673386679893,1032.469970703125,-1.2637480859083408,1064.22998046875,3.2433530269547046,995.5,-0.0731397764302485
3779,2022-08-15,1082.6600341796877,1095.3399658203123,1067.0899658203123,1073.0,399800.0,0.0014615737866108258,-1.6303412610461752,0.3108123500139481,85.69762245926802,81.85432676636327,-96.73681045422802,-225.72908346098916,-333.33841203009,-166.81026416835152,17.83460300293919,28.25,146.1332427974139,190.68453674316424,-73.6899885710825,455.0590620574111,58.49727408604076,322.8717994002877,-73.99081270645524,89.65832056478345,6.002548943399944,132.18726265712343,8,-110.57003784179722,-227.22006225585972,-379.412536621094,-249.25003051757824,-195.16003417968773,0,-0.12816581880272448,1.2668852126598678,1081.0799560546877,-1.0677673386679893,1032.469970703125,-1.2637480859083408,1064.22998046875,-0.12816581880272448
3780,2022-08-16,1053.75,1080.0,1040.4599609375,1070.4100341796877,644500.0,-0.026702781359794425,1.206477498373643,-1.7246351172047596,78.35872656216662,81.35570059635998,-37.928525045369156,-180.14347151505194,-302.1668189115626,-141.83420608230404,18.99608741831172,42.20007324218773,155.76703699158543,145.32450256347659,-116.16537787014477,406.81438299709794,14.579562346665853,276.0694427802873,-27.746629657351605,44.03175703535308,-37.60313516316023,130.74494021681068,8,-19.71502685546875,-198.310028076172,-356.56500244140625,-220.3399963378905,-203.75,1,-0.08865478805234284,-1.6303412610461752,1082.6600341796877,1.2668852126598678,1081.0799560546877,-1.0677673386679893,1032.469970703125,-0.08865478805234284
3781,2022-08-17,997.9000244140624,1039.31005859375,990.0,1030.0,839100.0,-0.05300116307087788,-1.0588740484764154,1.92676528989806,69.19047482301187,79.39145791883863,38.77821550214742,-112.89494241896602,-245.14410666398942,-90.66596171765593,20.384855667349598,63.75,165.22841353482818,78.56352539062493,-178.48033133131082,335.6073821125607,-49.958402970342945,207.0854537515928,97.43994140624989,7.499550956318098,-69.89099478412055,128.5219283609679,8,36.134948730468864,-142.46005249023438,-300.71502685546864,-164.4900207519529,-182.8900146484374,2,-0.03218758826671775,1.206477498373643,1053.75,-1.6303412610461752,1082.6600341796877,1.2668852126598678,1081.0799560546877,-0.03218758826671775
3782,2022-08-18,977.52001953125,995.0,975.4600219726562,995.0,540600.0,-0.020422892458369146,1.2356979245230313,0.5445480923171682,65.86476172618833,77.26661508565243,56.070278401397445,-81.88118074745762,-224.47100593360983,-74.01427008730286,21.6562987135122,22.440002441406136,172.58623352458744,48.76752014160161,-201.92265598177255,299.4576962649759,-76.57756792008558,174.1126082032887,115.71314697265598,1.7183838200755284,-71.11885304328199,125.34508806168712,8,56.51495361328125,-114.73504638671886,-280.33502197265625,-148.70504760742188,-177.94000244140625,3,-0.059753286902192504,-1.0588740484764154,997.9000244140624,1.206477498373643,1053.75,-1.6303412610461752,1082.6600341796877,-0.059753286902192504
3783,2022-08-19,909.760009765625,952.0700073242188,904.2100219726562,950.0,840400.0,-0.06931828342310364,1.1568265022926,2.3020615100980475,58.20443289802861,74.42632697096995,118.22702366707927,-2.7773917637841805,-157.19730035601606,-11.353793904588201,22.839824196628804,73.30999755859375,172.02802102908754,-26.284490966796852,-264.9844441889147,212.41546225532102,-145.63446757785573,93.06548564426214,178.76223095703108,2.9037772319927426,-66.31701789168714,119.34997661105896,8,90.01498413085926,-33.230041503906364,-211.55502319335938,-84.17501831054688,-105.07000732421875,4,0.02565507998788119,1.2356979245230313,977.52001953125,-1.0588740484764154,997.9000244140624,1.206477498373643,1053.75,0.02565507998788119
3784,2022-08-22,878.0900268554688,894.9299926757812,860.0,880.8800048828125,804400.0,-0.03481135966650717,1.2615762466385168,0.06933346680985057,53.42164878473178,71.93327730139966,141.90691290200652,40.02643817977878,-123.93480346586625,14.480314649695174,24.0106623333065,49.760009765625,152.8557900490606,-63.71997375488286,-290.04868004302875,162.60873253326315,-176.8843268989558,49.44437938919009,199.37348074218744,8.222739479758523,-56.023850857797534,113.16435314407299,8,99.57995605468739,9.989959716796761,-179.88504028320312,-60.370025634765625,-12.85003662109375,0,0.03143182901732278,1.1568265022926,909.760009765625,1.2356979245230313,977.52001953125,-1.0588740484764154,997.9000244140624,0.03143182901732278
3785,2022-08-23,887.0399780273438,908.1599731445312,875.7100219726562,889.0,516900.0,0.01019252115176128,-1.6360713285222361,0.7025223687952572,49.65022031588365,68.68788116655332,129.58076602727897,45.976032288212195,-129.32687331446118,0.4321535800347647,24.883962624130767,32.449951171875,134.23889615641633,-62.732522583007835,-267.5402130277014,142.0751678616857,-165.13636780535467,39.67132263933888,173.0264489624999,15.080011818303122,-43.00133371677792,102.40384522234675,8,90.63000488281239,7.950012207031136,-198.3824920654297,-69.31997680664062,-57.3599853515625,1,0.0005186034271862372,1.2615762466385168,878.0900268554688,1.1568265022926,909.760009765625,1.2356979245230313,977.52001953125,0.0005186034271862372
3786,2022-08-24,898.0,917.4400024414062,879.5,881.2899780273438,490600.0,0.012355724932522127,-2.7397775779033844,-8.525425840002491,33.49417847493537,63.764924837492764,103.43901693397629,45.73530175808821,-134.4408963542303,-15.288853589612359,25.81137097745382,37.94000244140625,116.91581008943649,-57.089001464843705,-249.77805280197458,135.60004987228717,-153.43352713340914,39.255524203721734,146.06111283065616,28.14814814814815,-25.640967295288096,96.34452566856545,8,79.66998291015614,10.089996337890511,-223.98751831054688,-83.16500854492188,-70.219970703125,2,-0.053452115812917644,-1.6360713285222361,887.0399780273438,1.2615762466385168,878.0900268554688,1.1568265022926,909.760009765625,-0.053452115812917644
3787,2022-08-25,919.1799926757812,919.8400268554688,896.0999755859375,909.02001953125,495000.0,0.023585737946304253,3.1358824811658312,0.6080167435540604,37.591912990397994,59.05266433717913,72.07869135961562,35.46472539405249,-149.06845791773935,-41.7082673933221,26.5304872855732,23.74005126953125,106.62928530498868,-41.68050842285152,-221.78740316629455,138.4263863205914,-131.73395579457292,48.37293894886989,110.1562311284224,64.27716733787435,13.22598751208416,90.05344737172146,8,58.489990234374886,-11.089996337890739,-222.89999389648438,-121.59500122070312,-36.8800048828125,3,-0.11332925405274752,-2.7397775779033844,898.0,-1.6360713285222361,887.0399780273438,1.2615762466385168,878.0900268554688,-0.11332925405274752
3788,2022-08-26,877.7999877929688,934.5999755859376,877.7899780273438,920.0,538000.0,-0.04501839162355259,-1.6911395003563567,-4.1535554874715395,34.30231287728269,53.34207438362521,91.17952126339947,86.31794130970877,-103.29643612984125,-6.5142351039908135,27.02932894719029,56.809997558593864,85.45683582940865,-86.26501159667964,-257.4056145890115,84.87559139565224,-171.83531309284558,-0.6947101005137029,137.98933810689857,23.86058125778277,-22.704849556152027,85.57030149616597,8,92.20001220703125,30.29000854492176,-178.364990234375,-84.45999145507812,70.45001220703125,4,-0.08910910434140196,3.1358824811658312,919.1799926757812,-2.7397775779033844,898.0,-1.6360713285222361,887.0399780273438,-0.08910910434140196
3789,2022-08-29,875.1699829101562,891.6199951171875,853.280029296875,854.010009765625,358200.0,-0.0029961322845595273,-2.3899272810674437,-0.5014210195182274,36.337003851167665,48.67299408240311,68.48363211691037,98.8353206523725,-94.28046878226667,-9.400077025051814,27.459113193916906,38.3399658203125,65.50162465204119,-91.95501708984375,-253.72794938337393,69.81791520368654,-172.84148323660884,-11.068550943078662,128.15619691772167,26.918308007079204,-16.95111783358513,80.88646614676514,8,71.12506103515625,32.92001342773426,-167.8125,-125.114990234375,58.59002685546875,0,-0.08053290428721815,-1.6911395003563567,877.7999877929688,3.1358824811658312,919.1799926757812,-2.7397775779033844,898.0,-0.08053290428721815
3790,2022-08-30,862.0999755859375,903.4500122070312,849.25,890.0,572000.0,-0.014934250007933025,-1.0223894363582948,-1.318528347058569,23.72820043022412,43.62163026098225,57.562468492960534,119.98752350922666,-75.57070555315545,-1.1128149504663725,27.68595416209973,54.20001220703125,36.71352201750835,-106.25052185058598,-264.2183382362132,51.71729453504122,-185.2344300433997,-27.266613657772382,126.22158918884008,15.05562889470197,-23.059271320517745,78.9839081928136,8,60.0250244140625,45.99002075195301,-154.74249267578125,-137.66497802734375,67.08001708984375,1,0.003642285973043169,-2.3899272810674437,875.1699829101562,-1.6911395003563567,877.7999877929688,3.1358824811658312,919.1799926757812,0.003642285973043169
3791,2022-08-31,855.3599853515625,886.2899780273438,851.6300048828125,868.1099853515625,487400.0,-0.00781810744141831,-2.4299891278086494,0.45698884742099344,25.378824518050266,39.12319279341135,46.88755184652348,130.62816380987465,-63.84547102296153,0.6102624900033788,27.273369775052604,34.65997314453125,3.0246103832005247,-111.21501159667969,-273.58643561658255,51.15641242322317,-192.40072360663112,-30.029299586728257,116.2729916502418,7.158742940014608,-28.153288539055676,81.18571200995146,8,45.300018310546875,62.679992675781136,-143.7274932861328,-130.92498779296875,26.6300048828125,2,-0.030022438640529225,-1.0223894363582948,862.0999755859375,-2.3899272810674437,875.1699829101562,-1.6911395003563567,877.7999877929688,-0.030022438640529225
3792,2022-09-01,858.7899780273438,860.0,812.4600219726562,833.280029296875,689000.0,0.004009998988170338,2.404224167131041,-2.0007802925857843,14.658662948159218,34.284773910092525,27.764266359993712,119.45816559849413,-62.814903010641046,-7.67059635967712,25.149480814552405,47.53997802734375,-25.028384043162305,-98.9830200195313,-264.82418945244035,66.85814941337776,-181.90360473598594,-16.062435303076768,98.15704173424399,37.93185987394188,9.376738077575041,82.92058471645453,9,14.740020751953125,72.17999267578114,-140.2849884033203,-134.35498046875,13.80999755859375,3,-0.03610888520345701,-2.4299891278086494,855.3599853515625,-1.0223894363582948,862.0999755859375,-2.3899272810674437,875.1699829101562,-0.03610888520345701
3793,2022-09-02,855.9099731445312,883.239990234375,847.1500244140625,872.0,492900.0,-0.0033535613555107924,-1.1475779285046261,-0.6307353662475625,14.097964341426575,29.915475638614172,24.8115383764532,114.92824240977325,-56.10056937879972,-9.146843383269697,22.769147601102812,36.0899658203125,-46.6724625795116,-93.41802062988279,-262.0636412523543,75.2275999925887,-177.74083094111847,-9.095210318647105,80.80886692660613,47.752451736674765,25.81416879017997,84.32281031123574,9,17.620025634765625,84.26000976562489,-127.05496215820312,-131.4749755859375,-21.239990234375,4,0.030832699088063187,2.404224167131041,858.7899780273438,-2.4299891278086494,855.3599853515625,-1.0223894363582948,862.0999755859375,0.030832699088063187
3794,2022-09-06,857.9299926757812,871.6400146484375,831.3499755859375,855.3300170898438,645000.0,0.002360084114721328,1.6842113823782958,-0.16158926329285825,16.10937484485048,26.1887150307216,21.93810885815094,105.20287381832259,-55.499683980347754,-15.400553645259606,20.211275526571576,40.2900390625,-66.41724465528648,-83.08200073242188,-252.5726064544226,86.40860498957898,-167.82730359342236,1.6633021285784935,61.39261286156875,49.97249761869625,29.55538088874239,84.74530286100041,9,15.600006103515625,82.23999023437489,-118.90498352050781,-133.4949951171875,-37.27996826171875,1,0.10527666370833066,-1.1475779285046261,855.9099731445312,2.404224167131041,858.7899780273438,-2.4299891278086494,855.3599853515625,0.10527666370833066
3795,2022-09-07,887.6900024414062,893.6400146484375,848.3900146484375,858.1400146484375,542900.0,0.034688156399343306,1.1833527948792328,11.36548664256538,29.03237643231499,25.692959248208226,-8.62724526456509,70.5700469082883,-81.5248667812225,-49.57985324323408,18.295725148707998,45.25,-77.20496195887335,-47.93149108886723,-216.98252845406637,121.11954627633202,-132.4570097714668,36.594027593732335,16.671841396886634,92.67059282600016,67.70227257785609,84.52551868259961,9,-14.160003662109375,59.359985351562386,-135.1300048828125,-163.2550048828125,-65.6300048828125,2,0.05189875654509213,1.6842113823782958,857.9299926757812,-1.1475779285046261,855.9099731445312,2.404224167131041,858.7899780273438,0.05189875654509213
3796,2022-09-08,922.5399780273438,930.6500244140624,866.0,867.8599853515625,831100.0,0.0392591732362535,-1.2140433203563832,1.8504235283911705,40.085825195274886,25.970060604305655,-44.28745040151898,25.88803765221087,-110.47168602593445,-87.48725002592346,15.789371443363148,64.65002441406239,-81.7000915411785,-5.997015380859352,-163.86030277542704,151.86627201370834,-84.92865907814326,72.93462831642455,-110.0799560546875,93.13812825180432,62.534311009052814,78.93164369728387,9,-49.009979248046875,31.36001586914051,-164.9649658203125,-197.69998168945312,-165.65997314453125,3,0.0071975359405407335,1.1833527948792328,887.6900024414062,1.6842113823782958,857.9299926757812,-1.1475779285046261,855.9099731445312,0.0071975359405407335
3797,2022-09-09,970.989990234375,976.2000122070312,932.5399780273438,932.5399780273438,1190100.0,0.052518062480751526,-1.2710023572738167,0.7031824681289954,61.8676565923276,29.032876572643975,-94.55925939088286,-28.885010172383772,-152.17683970259282,-138.8988710282407,13.771555648031821,53.6600341796875,-82.92438415118488,45.52699584960942,-106.08545116653409,197.13944286575293,-30.279227658462332,121.33321935768117,-156.16616821289062,96.40316143910623,59.72211359799543,75.80622350807178,9,-76.65997314453125,-17.08999633789074,-191.42999267578125,-224.16500854492188,-120.33001708984375,4,-0.09165902933614944,-1.2140433203563832,922.5399780273438,1.1833527948792328,887.6900024414062,1.6842113823782958,857.9299926757812,-0.09165902933614944
3798,2022-09-12,1002.010009765625,1011.989990234375,974.8300170898438,974.8300170898438,704400.0,0.03194679640699749,-1.7343622632866025,0.7068916527108648,74.07896381605866,33.22642767985408,-118.5768131898102,-69.70636083498107,-175.20262663502604,-173.69316401782248,11.810945219887472,41.0,-75.69005218983057,80.50051269531252,-57.542418012638564,218.5434434032636,11.479047341337036,149.521978049288,-180.73114013671875,94.47521055167478,51.95566423986204,69.02146535397554,9,-89.78500366210938,-48.11001586914074,-126.44000244140625,-159.17501831054688,-148.72003173828125,0,-0.12915044053298141,-1.2710023572738167,970.989990234375,-1.2140433203563832,922.5399780273438,1.1833527948792328,887.6900024414062,-0.12915044053298141
3799,2022-09-13,943.9000244140624,969.989990234375,935.0,946.3699951171876,720700.0,-0.057993418015010456,-2.452388408450365,-0.09087459046028722,59.276304927998694,37.1762170684957,-55.53197738224105,-23.742215492135074,-110.35287980283783,-118.93228576535614,9.399599439419642,67.010009765625,-73.12400122734618,29.328527832031114,-86.82419740157945,145.48125306564157,-28.747834784774113,87.40489044883634,-111.178487548828,58.380210280321464,11.877939712248718,58.076362616805234,9,-31.67501831054676,9.999969482421875,-68.33001708984364,-101.06503295898426,-128.45001220703114,1,-0.1157220454271225,-1.7343622632866025,1002.010009765625,-1.2710023572738167,970.989990234375,-1.2140433203563832,922.5399780273438,-0.1157220454271225
3800,2022-09-14,960.3300170898438,970.8599853515624,925.0,947.0800170898438,361000.0,0.017406496716620534,1.6732771901361707,-5.364436097656914,59.99038542246911,41.02194605787558,-63.20989593557465,-50.09842090326333,-121.44183093795891,-137.59361945327805,7.336445529630595,45.859985351562386,-64.22655884138237,50.42951965332031,-48.37516351528063,149.23420282192126,1.027178069019783,99.83186123762084,-116.85237302246094,64.61403068690163,15.137814862412291,49.40234158430049,9,-48.105010986328125,-6.430023193359489,-78.76502990722656,-117.49502563476562,-139.86004638671875,2,-0.14544999134679082,-2.452388408450365,943.9000244140624,-1.7343622632866025,1002.010009765625,-1.2710023572738167,970.989990234375,-0.14544999134679082
3801,2022-09-15,965.780029296875,982.8300170898438,942.3400268554688,942.3400268554688,682300.0,0.005675145116828428,-2.454776963917915,1.7690567880306605,57.86578077580286,45.822736927613754,-57.384205195413756,-61.216779756430356,-121.08656460193129,-144.7200172781986,6.157627368347066,40.489990234375,-55.99896216585182,57.48553161621089,-36.20854655937558,151.17960979179736,10.638492528417714,104.33257070400407,-112.19164445947263,46.8789905447769,-0.6950552693862448,46.84703908779321,9,-44.11004638671875,-11.880035400390739,-77.75004577636719,-122.94503784179688,-120.8800048828125,3,-0.14881238727095547,1.6732771901361707,960.3300170898438,-2.452388408450365,943.9000244140624,-1.7343622632866025,1002.010009765625,-0.14881238727095547
3802,2022-09-16,919.1099853515624,933.5,904.8800048828124,932.9500122070312,629500.0,-0.048323678818757765,2.8313240214562794,-0.5904447702198512,56.85051704058811,50.57302056085393,-1.4057825050592783,-20.181766481042246,-69.58416138324776,-101.00632249784485,4.9482518723706,60.900024414062614,-42.10563523871838,13.735989379882653,-74.34587642568329,101.8178551854486,-30.304943522900317,57.77692228266562,-56.0175041903417,13.285391107134906,-35.747909409344075,44.04093290278295,9,2.5599975585938637,34.790008544921875,-26.47999572753895,-76.27499389648426,-91.95001220703114,4,-0.1765076901070729,-2.454776963917915,965.780029296875,1.6732771901361707,960.3300170898438,-2.452388408450365,943.9000244140624,-0.1765076901070729
3803,2022-09-19,933.0999755859376,933.7000122070312,900.2000122070312,900.2000122070312,485400.0,0.015221236258274429,-1.036476430942076,-2.377160371325869,59.25783588691751,55.36729400997248,-3.682108407574333,-34.08087444502405,-78.06082437516056,-117.54876931040997,4.775095626340707,33.5,-27.98828468801628,26.55898132324228,-62.38183492565554,115.4997975721401,-17.91142680120663,71.02938944769119,-61.07364388032772,39.81600076820247,-11.518382805405608,44.47040812444893,9,-2.9099731445313637,20.800018310546648,-37.66499328613281,-87.45999145507812,-70.13000488281261,0,-0.08835066402143932,2.8313240214562794,919.1099853515624,-2.454776963917915,965.780029296875,1.6732771901361707,960.3300170898438,-0.08835066402143932
3804,2022-09-20,905.6900024414062,929.8099975585938,903.1099853515624,922.5800170898438,506800.0,-0.02937517293076697,-1.4217644518750476,-0.5133748768628248,56.66086365458442,58.43712592355798,34.88344505932423,-4.740194066048389,-43.772047561421005,-92.95479188804597,4.916872520129943,29.989990234375227,-10.970493626375628,-2.230990600585983,-90.16386629730744,85.70188509613547,-46.197428448946766,41.7354472477748,-25.265851224070502,6.644063790339856,-47.24365963014259,43.96643784836074,9,33.30499267578125,48.20999145507801,-6.815017700195199,-60.05001831054676,-72.33001708984375,1,-0.05785646774593001,-1.036476430942076,933.0999755859376,2.8313240214562794,919.1099853515624,-2.454776963917915,965.780029296875,-0.05785646774593001
3805,2022-09-21,887.5,931.47998046875,887.3599853515625,905.8900146484376,639300.0,-0.020084137389584367,-3.7262872274346988,1.0888098696906032,54.74517383285098,60.06594243884421,59.27730298824952,14.21484144092085,-18.57000902274808,-77.9588065358023,5.213858793358712,44.1199951171875,7.184831837596789,-20.443994140625023,-108.3541098056968,67.46612152444675,-64.39905197316091,23.511063691910863,124.489990234375,0.14665821922143282,-57.1878057380781,43.95505783253591,9,62.17498779296875,58.730010986328125,26.26498413085926,-39.49002075195324,-50.67999267578125,2,-0.08118308483714787,-1.4217644518750476,905.6900024414062,-1.036476430942076,933.0999755859376,2.8313240214562794,919.1099853515624,-0.08118308483714787
3806,2022-09-22,850.0,884.9000244140625,843.6900024414062,876.1300048828125,637400.0,-0.04225352112676062,-1.1269688760080645,1.4208800472615428,48.82086536520137,58.616298969163516,95.44216077264059,50.524857373412715,25.582502557219073,-42.84357100514717,5.644470474844477,43.80999755859375,23.41152187057071,-55.543994140625045,-147.1407287522337,36.05274047098362,-101.34236144642944,-9.745626834820655,159.49739013671876,7.010328712355668,-50.598211497687004,45.798367305804355,9,77.83999633789062,75.88504028320312,94.73747253417969,-1.9900207519532387,31.75,3,-0.034741210937500044,-3.7262872274346988,887.5,-1.4217644518750476,905.6900024414062,-1.036476430942076,933.0999755859376,-0.034741210937500044
3807,2022-09-23,815.010009765625,840.4299926757812,808.0,833.75,562100.0,-0.04116469439338233,1.0205618280898834,0.7171828064487497,44.94862653569729,55.37959482690115,118.43419286484152,81.488508661688,66.95751220219438,-10.931622554212481,6.243806186750123,42.0,31.94531370735274,-85.32548522949219,-185.13605434968213,14.485083890697751,-135.23076978958716,-35.42020066939722,187.85508486328126,5.576777314929236,-51.077612262468875,49.90528456009499,9,80.40499877929688,94.9849853515625,129.7274627685547,32.99996948242176,86.60998535156261,4,0.03667441416705186,-1.1269688760080645,850.0,-3.7262872274346988,887.5,-1.4217644518750476,905.6900024414062,0.03667441416705186
3808,2022-09-26,799.5800170898438,833.97998046875,797.0900268554688,817.0800170898438,604100.0,-0.018932273825960078,-2.2820271943352375,0.9338318633645566,43.02450979247611,53.57383981184308,114.13195237602247,95.66266938543254,87.61911139398035,1.3975521752469149,7.052644511265823,36.88995361328125,34.195781824373626,-96.84447937011714,-206.05996908093869,12.371010340704402,-151.45222422552797,-42.23673451470631,191.5931718613282,1.8528098026882,-53.34808250282438,54.60774485541079,9,90.3800048828125,104.95999145507812,148.8299560546875,48.42996215820301,119.760009765625,0,0.03449305318443008,1.0205618280898834,815.010009765625,-1.1269688760080645,850.0,-3.7262872274346988,887.5,0.03449305318443008
3809,2022-09-27,804.6900024414062,830.0,790.1500244140625,821.280029296875,501700.0,0.006390836742219852,1.342051880827984,0.9480015345982142,39.456300159007775,51.2922747825696,97.44584273476733,89.59537042939678,87.84833409332873,-7.2392641818282755,7.576840463923593,39.8499755859375,25.190001247107716,-88.21049499511719,-204.62463939702752,28.203649406793147,-146.41756719607235,-30.00342279416202,170.95653354210947,10.287966141953316,-38.51374507219336,58.20707220095518,9,81.80001831054688,96.3800048828125,133.4624786376952,43.31997680664051,46.59002685546875,1,0.07242536639562935,-2.2820271943352375,799.5800170898438,1.0205618280898834,815.010009765625,-1.1269688760080645,850.0,0.07242536639562935
3810,2022-09-28,865.239990234375,871.3200073242188,801.2999877929688,805.3699951171875,743800.0,0.07524635276847214,-1.0591092332599823,-3.608794346071351,43.167184657627416,49.65909743610566,24.57294461025765,30.87569941437289,32.39028428586357,-69.2435653335076,8.031621421295853,70.02001953125,10.28765720212698,-27.817507934570358,-144.06510246112532,88.4300865919846,-85.94130519784778,30.306289328707066,91.85689459219543,79.25062355705805,34.56768638115469,58.12379726327747,9,-3.314971923828125,35.83001708984375,67.63499450683582,-17.23001098632824,5.6400146484375,2,-0.03684527442400909,1.342051880827984,804.6900024414062,-2.2820271943352375,799.5800170898438,1.0205618280898834,815.010009765625,-0.03684527442400909
3811,2022-09-29,829.6799926757812,850.530029296875,818.9199829101562,843.0999755859375,504900.0,-0.04109842120099105,1.2354982615395573,-0.22415206288038658,32.614846227169295,46.96624512350357,43.35626534028893,67.89414087557168,70.96316551237862,-35.588234775186265,8.510979306711597,46.32000732421875,1.9578809878792072,-62.093505859375,-180.63887624244103,56.45186452369103,-121.36619105090801,-2.8208206678419856,110.72220610953843,48.7002298688086,10.123348971765644,59.27268519153302,9,32.245025634765625,71.3900146484375,106.64999389648426,18.32998657226551,108.8900146484375,3,0.008605745240897633,-1.0591092332599823,865.239990234375,1.342051880827984,804.6900024414062,-2.2820271943352375,799.5800170898438,0.008605745240897633
3812,2022-09-30,827.780029296875,858.5499877929688,811.5499877929688,818.1099853515625,627700.0,-0.002289995414712531,-3.1246089900158545,-0.7205705111587144,26.910331734049834,43.37207799540716,34.57455070829769,70.99157453999715,75.60914831474815,-33.123506381487005,8.36149130830143,47.0,-8.93290800835041,-62.442971801757835,-183.5874645805751,58.70152097705943,-123.01521819116647,-1.870725412349202,97.59695205131902,46.3595081995565,14.239811843193223,60.57224638940861,9,33.03497314453125,73.28997802734375,115.09996032714832,20.22994995117176,113.0,4,0.06519844498902394,1.2354982615395573,829.6799926757812,-1.0591092332599823,865.239990234375,1.342051880827984,804.6900024414062,0.06519844498902394
3813,2022-10-03,882.2999877929688,893.969970703125,832.0,859.4199829101562,955400.0,0.06586285796530222,1.6815235821400085,2.366070414178775,41.758087405570684,41.716213967738966,-31.189052802149604,19.552528806469923,25.340328484950533,-86.81102221587093,8.37332912267382,66.18994140625,-18.99480374146526,-9.242514038085915,-129.3841078954838,110.89907981931196,-69.31331096678491,50.82828289061308,29.554297861812074,88.75940189983928,57.48453689229026,60.070796928698954,10,-21.4849853515625,18.77001953125,60.580001831054574,-34.29000854492199,54.780029296875,0,0.02189732244306941,-3.1246089900158545,827.780029296875,1.2354982615395573,829.6799926757812,-1.0591092332599823,865.239990234375,0.02189732244306941
3814,2022-10-04,948.25,955.5599975585938,909.8900146484376,909.8900146484376,876600.0,0.07474783307206212,-1.3811261913475237,1.676572428547796,48.57284395016754,41.030399536329696,-101.09864686068443,-41.406948735676906,-35.467801147116916,-150.0235973663448,8.494367914141842,73.260009765625,-24.34391457364586,52.191497802734375,-69.41145110545438,173.79444671092313,-8.609976651359943,112.9929722568287,-158.0999755859375,95.26124912756055,65.38614546898177,60.801474454094354,10,-75.39498901367188,-47.17999267578125,-9.205001831054688,-100.24002075195324,-50.6300048828125,1,-0.030487712253658095,1.6815235821400085,882.2999877929688,-3.1246089900158545,827.780029296875,1.2354982615395573,829.6799926757812,-0.030487712253658095
3815,2022-10-05,933.760009765625,944.2999877929688,910.0499877929688,919.8800048828124,474000.0,-0.01528077008634321,-1.0423351288397147,0.36183551050932,46.29620739250504,40.74988198380788,-88.68250741099882,-24.547084302105645,-14.770282298211669,-133.5432168423274,9.009711295411826,38.20001220703125,-32.638983673469966,35.39800720214839,-87.27813145146808,158.07414585576487,-25.940062124659903,96.73607652895669,-140.30178588867193,84.8621718528816,54.77763593674061,61.33806932680826,10,-60.904998779296875,-32.69000244140625,-6.5674896240234375,-81.56503295898449,1.77001953125,2,-0.08833102682289062,-1.3811261913475237,948.25,1.6815235821400085,882.2999877929688,-3.1246089900158545,827.780029296875,-0.08833102682289062
3816,2022-10-06,929.1799926757812,962.0700073242188,926.5900268554688,926.8800048828124,374100.0,-0.0049049188677434685,-23.639355727455758,0.16570511411108374,51.29046453031291,41.45453064987628,-80.11454791480423,-20.49489174623477,-5.967329556944378,-128.1293493937129,9.627171385664107,35.47998046875,-38.63457925159753,30.485989379882767,-92.50120358055733,153.47318234032286,-31.00760710033728,91.97958586010282,-132.4797333251954,78.14907628177056,44.04184562916867,61.49359648022006,10,-53.069976806640625,-28.1099853515625,-14.072494506835938,-76.98501586914074,45.710021972656364,3,-0.06274348162090848,-1.0423351288397147,933.760009765625,-1.3811261913475237,948.25,1.6815235821400085,882.2999877929688,-0.06274348162090848
3817,2022-10-07,881.989990234375,906.4199829101562,874.010009765625,905.219970703125,610000.0,-0.05078671819602154,1.5290649215806744,-10.10004511318051,43.963908557812786,41.558908290469255,-25.0595458485667,20.749415690184605,44.59488973186171,-80.25727323888793,9.256902590331942,55.16998291015625,-44.090603783528536,-12.254013061523438,-130.57921176436844,106.07118564132156,-71.41661241294594,46.90858628989906,-78.67494096484381,38.433141707886236,4.839503083026223,59.16259935142252,10,-5.879974365234375,19.08001708984375,27.360000610351562,-28.58999633789074,77.59002685546875,4,0.0641504072793484,-23.639355727455758,929.1799926757812,-1.0423351288397147,933.760009765625,-1.3811261913475237,948.25,0.0641504072793484
3818,2022-10-10,872.5999755859375,885.260009765625,854.4099731445312,883.0,430100.0,-0.010646395936922404,3.1353814686029864,0.44769837099316867,45.91833800037433,42.27691249506554,-4.718591120110318,21.025233040793864,56.99644584084842,-70.98443661438603,8.312366402995782,30.85003662109375,-44.59825065277664,-15.173526000976608,-122.31008815766279,91.96303615570957,-68.74180707931976,38.39475507736654,-62.93472799421886,16.895779924281506,-19.27620755799012,53.568281078343105,10,9.08502197265625,28.47003173828125,29.650009155273438,-19.19998168945324,148.08001708984375,0,0.07813437499256826,1.5290649215806744,881.989990234375,-23.639355727455758,929.1799926757812,-1.0423351288397147,933.760009765625,0.07813437499256826
3819,2022-10-11,834.6699829101562,863.1900024414062,817.25,858.030029296875,652100.0,-0.04346779020972569,1.728029241790244,2.2461530335575195,43.78601838162395,42.34567179773181,42.36658466941185,53.073511209492835,97.55094140281699,-32.026903773471645,8.218299495906448,55.3499755859375,-41.200001433332545,-47.642016601562545,-153.86411862212617,58.58008541900108,-100.75306761184436,5.469034408719267,-18.908544929137634,12.028712905087009,-27.51465928160827,53.11105101028181,10,52.1400146484375,66.4000244140625,72.18000793457031,18.73001098632801,138.1500244140625,1,0.12269524036628843,3.1353814686029864,872.5999755859375,1.5290649215806744,881.989990234375,-23.639355727455758,929.1799926757812,0.12269524036628843
3820,2022-10-12,820.6500244140625,837.5900268554688,800.6099853515625,830.3300170898438,547400.0,-0.016797008138727865,2.056200235565319,0.41438242525429086,46.34595931656894,43.871351029887336,55.20129528630309,59.123754360397925,113.32513969999854,-17.88510187182385,8.374422712806725,36.98004150390625,-35.43237583069413,-54.67797546386714,-157.61868822953898,48.26273730180469,-106.14833184670306,-3.2076190810312255,141.41998291015625,12.41176535074041,-29.956044216350847,51.47035638283594,10,60.689971923828125,80.41998291015625,86.19996643066406,32.74996948242176,106.47998046874989,2,0.09379146824260554,1.728029241790244,834.6699829101562,3.1353814686029864,872.5999755859375,1.5290649215806744,881.989990234375,0.09379146824260554
3821,2022-10-13,822.0599975585938,831.1300048828125,760.0599975585938,777.280029296875,866100.0,0.001718117471010805,1.259059969094396,-4.62603327931802,50.957801094928335,46.54329206998494,58.77787687108753,48.901792144880005,112.00432357924285,-18.749927485423314,8.566752900217004,71.07000732421875,-27.885021948489566,-46.082000732421875,-142.28123719540702,50.117235730563266,-94.1816189639145,2.0176174990707523,136.78080932617183,42.36130514161609,-4.467809452780237,48.09961823149258,10,39.0050048828125,63.964996337890625,88.22999572753906,31.33999633789051,140.02001953125,3,0.13803132627213555,2.056200235565319,820.6500244140625,1.728029241790244,834.6699829101562,3.1353814686029864,872.5999755859375,0.13803132627213555
3822,2022-10-14,756.8800048828125,845.489990234375,754.760009765625,834.4000244140625,727900.0,-0.0792886077285806,-1.2194219577233054,-1.731131631853341,44.889651499911245,46.891243636022786,126.10426662385214,106.77938994568638,171.8769444317545,46.62328492454378,9.303027248551249,90.72998046875,-27.830628968721726,-103.15049438476558,-208.20532653426744,1.9043377647362831,-155.6779104595165,-50.62307831001465,194.0095696289062,1.6245173311781609,-48.791427065830796,52.527416074750924,10,101.53500366210938,126.4949951171875,156.83499145507812,96.51998901367176,206.1500244140625,4,0.2880377448990472,1.259059969094396,822.0599975585938,2.056200235565319,820.6500244140625,1.728029241790244,834.6699829101562,0.2880377448990472
3823,2022-10-17,850.6599731445312,853.719970703125,793.7899780273438,793.7899780273438,1057900.0,0.12390335014364484,-1.1076137795436154,-0.7336168832395865,54.538452583217904,47.55408903969505,30.579987323279965,6.858172599777845,74.09292992541384,-45.22758146774106,10.099688228077413,96.8399658203125,-17.445499940375612,-5.24852600097654,-104.54319648981857,94.04614448786549,-54.895861245397555,44.398809243444475,88.46182748242188,88.4441297212467,31.59104183618369,49.647335244421015,10,7.755035400390625,32.71502685546875,73.45503234863281,2.7400207519530113,106.5,0,0.12804181151568828,-1.2194219577233054,756.8800048828125,1.259059969094396,822.0599975585938,2.056200235565319,820.6500244140625,0.12804181151568828
3824,2022-10-18,853.2899780273438,911.52001953125,841.8800048828125,901.5,661600.0,0.0030917228573603683,1.040731204989407,-0.8477233358876446,48.667868781921406,47.81760697185242,14.598537134155777,0.10667691851733707,67.42494004953664,-46.263086563169736,10.578298110534966,69.6400146484375,-4.0874242290376515,0.0014801025390625,-96.48813809557396,96.49109830065208,-48.24332899651745,48.24628920159557,74.77011514792969,62.85402023706994,8.469143663697942,48.24480909905653,10,5.125030517578125,15.505035400390625,79.77252197265625,0.11001586914051131,109.1400146484375,1,0.19617014023229684,-1.1076137795436154,850.6599731445312,-1.2194219577233054,756.8800048828125,1.259059969094396,822.0599975585938,0.19617014023229684
3825,2022-10-19,815.4500122070312,837.030029296875,801.6500244140625,834.3800048828125,718600.0,-0.04434596303098726,1.920342078416061,0.3926567941934969,48.42173129194044,47.49885883425548,37.874230035514984,34.01609919057819,101.63080289631375,-7.997525341727055,11.171854394288221,51.63995361328125,-2.346225863604559,-34.23598632812502,-130.72752900110925,62.2555563448592,-82.48175766461713,14.00978500836709,102.21207596366332,38.71523262351481,-15.711712675992274,48.245771336492105,10,17.69000244140625,53.345001220703125,117.61248779296875,37.94998168945301,136.1199951171875,2,0.1929854592696154,1.040731204989407,853.2899780273438,-1.1076137795436154,850.6599731445312,-1.2194219577233054,756.8800048828125,0.1929854592696154
3826,2022-10-20,820.469970703125,852.260009765625,804.010009765625,810.1599731445312,630200.0,0.006156059134154734,-3.268037285289695,-0.5446382222738103,49.1948029805897,48.08006932567513,17.67030326209658,28.111693795204474,90.7444347646425,-13.005457058587126,11.002428855066485,48.25,-9.01747936242009,-27.739526367187523,-125.1105597114954,69.63150697712035,-76.42504303934152,20.94599030496647,91.050048828125,41.917553485575986,-12.970963445129868,48.685516672153945,10,12.6700439453125,48.325042724609375,112.592529296875,34.97000122070301,100.87005615234375,3,0.1299987056056202,1.920342078416061,815.4500122070312,1.040731204989407,853.2899780273438,-1.1076137795436154,850.6599731445312,0.1299987056056202
3827,2022-10-21,844.9000244140625,847.780029296875,797.010009765625,811.52001953125,596500.0,0.029775682941816317,1.5942769816146085,3.2376346059353893,45.58796104889366,48.043360775510614,-14.051962606958341,6.361919033629192,61.63477480715278,-36.8731820391605,10.347251725751375,50.77001953125,-13.628090474059036,-4.8039733886719205,-100.93917110767507,91.33122433033122,-52.87157224817349,43.26362547082965,57.214394531250036,43.41291800616832,-6.8941003788803314,48.067598859501544,10,-11.760009765625,13.514984130859375,92.88496398925781,10.539947509765511,44.3599853515625,4,0.13869095666915787,-3.268037285289695,820.469970703125,1.920342078416061,815.4500122070312,1.040731204989407,853.2899780273438,0.13869095666915787
3828,2022-10-24,827.1599731445312,839.2100219726562,792.4600219726562,838.739990234375,536100.0,-0.020996627715609284,6.468003061488137,-0.34691478118405994,33.88173935028739,46.942885327584335,-3.8391509216169197,27.694019836481857,72.82551066854444,-18.290787069938915,9.531489295530793,52.44000244140625,-21.78479765454813,-23.923022460937545,-117.79547125096838,69.94942632909328,-70.85924685595296,23.01320193407787,66.11318125000003,29.144928509508738,-14.836397560974056,46.93622439501543,10,5.98004150390625,31.255035400390625,110.62501525878906,28.27999877929676,103.83001708984375,0,0.1642609175536145,1.5942769816146085,844.9000244140625,-3.268037285289695,820.469970703125,1.920342078416061,815.4500122070312,0.1642609175536145
3829,2022-10-25,862.969970703125,878.8200073242188,832.3800048828125,832.3800048828125,609900.0,0.0432927108675949,-2.036289920309027,-2.641616638643946,41.083253839241735,46.35814027454798,-39.350788243988404,-3.716465669759714,30.696341872077028,-54.23120848020994,8.427658864829484,51.6600341796875,-22.382727826663313,8.972976684570312,-82.42129547955403,100.36724884869466,-36.72415939749192,54.67011276663254,21.992395013671853,81.64655012785157,41.06684959838569,45.697136082062194,10,-29.8299560546875,-4.554962158203125,79.07502746582031,-7.529998779296989,78.0400390625,1,0.10914632680052905,6.468003061488137,827.1599731445312,1.5942769816146085,844.9000244140625,-3.268037285289695,820.469970703125,0.10914632680052905
3830,2022-10-26,833.3599853515625,880.6699829101562,830.0,855.5999755859375,548000.0,-0.03431172156249784,-2.4993129320519305,-0.7270354718607464,38.646378309561044,44.99020440950717,-8.658867563732656,24.646320144758874,54.44479714794386,-24.161283840220904,8.077784739224088,50.66998291015625,-24.43666294505249,-19.043008422851585,-110.7232319726777,72.63721512697452,-64.88312019776458,26.797103352061413,-78.5999755859375,46.36660411615575,10.103814421846458,45.84011177491304,10,-0.219970703125,25.055023193359375,113.08750915527344,22.07998657226551,111.71002197265625,2,0.1548790553817736,-2.036289920309027,862.969970703125,6.468003061488137,827.1599731445312,1.5942769816146085,844.9000244140625,0.1548790553817736
3831,2022-10-27,836.8200073242188,858.3900146484375,829.6099853515625,836.9500122070312,552300.0,0.004151893579575461,-2.956004496870648,0.0058455458587189195,44.029082591027915,44.89458564185347,-10.957275494674946,22.92396012324582,46.84308591103297,-27.377520999445437,7.706485581670819,28.780029296875,-22.511094494861595,-15.939987182617188,-107.30270766994136,75.42273330470698,-61.62134742627927,29.741373061044897,-79.54179809570314,50.289088533882456,13.710081081266935,45.68136024366209,10,15.170013427734375,21.595001220703125,111.13249206542969,18.61996459960926,45.08001708984375,3,0.13712626251243676,-2.4993129320519305,833.3599853515625,-2.036289920309027,862.969970703125,6.468003061488137,827.1599731445312,0.13712626251243676
3832,2022-10-28,881.75,881.9299926757812,820.3099975585938,825.030029296875,644300.0,0.05369134614676274,1.1590764736451533,-436.2910798122066,51.105636464099156,44.51316162861805,-40.579041158653354,-18.714950622903302,-1.134889259816532,-72.13034854072998,7.623821840055639,61.6199951171875,-19.74320367318603,26.291506958007858,-65.15273048839424,117.73574440440996,-19.430611765193134,72.01362568120885,-122.00395529785158,99.79882336568714,58.221325526089316,45.722118723201035,10,-29.759979248046875,-23.334991455078125,45.112518310546875,-26.31002807617199,-18.65997314453125,4,0.044899378344733565,-2.956004496870648,836.8200073242188,-2.4993129320519305,833.3599853515625,-2.036289920309027,862.969970703125,0.044899378344733565
3833,2022-10-31,901.6199951171876,905.6500244140624,860.0,874.5499877929688,931800.0,0.02253472652927435,1.5989148167645797,0.47725707521790794,58.45905362713749,45.60107105586428,-58.62523497929567,-39.066274405538934,-21.70037674058642,-91.70487886577712,8.355635934298085,45.650024414062386,-18.575583942402545,45.195501708984466,-47.83701775480017,138.2280211727691,-1.320758022907853,91.71176144087678,-136.98659249609386,95.27767983516104,47.89856176709229,46.51625973189232,10,-52.56497192382824,-43.20498657226574,1.0850067138670738,-46.1800231933596,-37.809997558593864,0,-0.013708641576827607,1.1590764736451533,881.75,-2.956004496870648,836.8200073242188,-2.4993129320519305,833.3599853515625,-0.013708641576827607
3834,2022-11-01,919.3400268554688,945.1599731445312,910.010009765625,933.1599731445312,776200.0,0.019653547874099564,-1.1644079135284655,-0.510526137785642,62.35385477443519,47.14908477614148,-73.74594507984443,-62.255069122513305,-38.90335766111423,-107.80654831991569,8.338072903517467,43.539978027343636,-8.292984461125343,64.36103210449221,-23.41396413164432,152.13602834062874,20.473533986423945,108.24853022256048,-146.24562692679683,79.31922199593066,26.380271374393743,43.88749811806829,11,-50.530029296875,-60.925018310546875,-22.090011596679688,-56.555053710937614,-35.10003662109375,1,0.01267209415296966,1.5989148167645797,901.6199951171876,1.1590764736451533,881.75,-2.956004496870648,836.8200073242188,0.01267209415296966
3835,2022-11-02,851.280029296875,913.9099731445312,847.0,910.0,746200.0,-0.07403136551270117,1.0111228317999614,4.2489290099193555,53.13465828472203,47.58684647660062,-0.07707334579413327,-0.728438777617157,28.60496024532972,-37.60186790144144,7.897012217953811,72.34002685546875,-11.645503967027707,0.4250335693359375,-79.13060600050653,79.9806731391784,-39.3527862155853,40.20285335425717,-64.42038351093436,24.80579719213783,-28.25373145376919,39.77781978492122,11,17.52996826171875,7.134979248046875,42.49998474121094,25.249938964843636,45.199951171875,2,0.10540595031092592,-1.1644079135284655,919.3400268554688,1.5989148167645797,901.6199951171876,1.1590764736451533,881.75,0.10540595031092592
3836,2022-11-03,870.8800048828125,910.760009765625,840.0,848.719970703125,779800.0,0.02302412239381013,-2.573740070221299,-0.3773849665512209,63.55529131985731,49.58321650670769,-13.158114331545448,-26.266758629687047,8.316355673045564,-53.887541601876705,7.11694967628954,70.760009765625,-11.194114344991817,22.940008544921852,-48.37762846449857,94.25764555434228,-12.71880995978836,58.598827049632064,-71.35633290818464,40.504619313609794,-18.273698279836644,35.65881850471023,11,-2.07000732421875,-12.464996337890625,10.617507934570312,17.19998168945301,9.3699951171875,3,0.0851896955096465,1.0111228317999614,851.280029296875,-1.1644079135284655,919.3400268554688,1.5989148167645797,901.6199951171876,0.0851896955096465
3837,2022-11-04,938.5700073242188,1018.0,919.6199951171876,947.0999755859376,1340000.0,0.07772598068836678,-3.2377781779892336,-0.3849257718897234,61.144497675183004,52.61241187614054,-73.93921364163418,-94.33731300440456,-59.97270898302315,-117.66768725175098,7.818966891860985,147.1199951171875,-5.778604611931769,87.80101013183594,6.945313725769665,168.6567065379022,47.3731619288028,128.22885833486907,-127.39543125599857,55.376408609111664,0.33613311970835724,40.42784820303316,11,-19.415008544921875,-52.19000244140625,-57.07249450683594,-43.580017089843864,-67.91998291015625,4,-0.060379068655429746,-2.573740070221299,870.8800048828125,1.0111228317999614,851.280029296875,-1.1644079135284655,919.3400268554688,-0.060379068655429746
3838,2022-11-07,940.780029296875,967.010009765625,914.8599853515624,957.0,680600.0,0.002354669289887923,1.8780374429900561,1.9015276734284745,61.103078743691256,54.83683686552382,-65.19305946629561,-96.10490809965268,-61.43445855457742,-116.81409807529133,8.752038309075704,52.150024414062614,-0.43140781779175086,86.60202941894534,-3.3649535223619296,176.5690123602526,41.61853794829176,131.5855208895989,-108.92291083547684,56.61799398700843,2.460101521211186,44.98349147065363,11,-21.625030517578125,-54.4000244140625,-59.8375244140625,-32.69003295898449,-73.48004150390625,0,-0.08258041202200117,-3.2377781779892336,938.5700073242188,-2.573740070221299,870.8800048828125,1.0111228317999614,851.280029296875,-0.08258041202200117
3839,2022-11-08,937.0800170898438,957.52001953125,909.77001953125,946.1300048828124,556400.0,-0.003932919589924366,2.0003125581252648,0.5579533994611366,66.90009335484476,57.97613853722201,-55.73627098447071,-88.89700580105841,-56.92895476570391,-109.08301862822975,9.10292908766758,47.75,5.485302030144908,77.78151550292966,-18.916132179417787,174.47916318527712,29.43269166175594,126.13033934410339,-86.60861047458536,54.53933544373244,-1.5070140161657264,48.34882384117374,11,-17.925018310546875,-50.70001220703125,-56.13751220703125,-28.99002075195324,-101.989990234375,1,-0.07818971506701666,1.8780374429900561,940.780029296875,-3.2377781779892336,938.5700073242188,-2.573740070221299,870.8800048828125,-0.07818971506701666
3840,2022-11-09,897.6199951171875,934.5,896.0700073242188,921.2000122070312,569500.0,-0.04210955441692332,-1.8808098370031456,2.605530264710874,59.7834072491699,59.72661905479334,-6.931270332530971,-45.71896037730744,-16.68401275772851,-66.14004285403735,9.128528206266301,41.010009765625,17.68416213912792,34.47299499511723,-61.87416220630655,130.82015219654102,-13.700583605594716,82.64657359582918,-30.395729163454916,32.37078377370084,-24.410922866329003,48.17357860071191,11,21.535003662109375,-11.239990234375,-10.657485961914062,10.470001220703011,-53.6400146484375,2,-0.01490609050109859,2.0003125581252648,937.0800170898438,1.8780374429900561,940.780029296875,-3.2377781779892336,938.5700073242188,-0.01490609050109859
3841,2022-11-10,935.530029296875,1006.1799926757812,922.8800048828124,964.4500122070312,1263500.0,0.04223394575199735,-2.0726646636820685,1.2264614906751912,61.112879001740176,60.838534892309006,-32.817946975025734,-78.72869853308339,-53.13514236859828,-100.65429361519921,8.889249649447887,108.55999755859375,25.73694550724747,66.70952758789065,-32.76336589678567,166.18242107256697,16.97308084555243,116.44597433022886,-53.2281899385157,32.36285109733639,-25.03134363980081,49.73644674233817,11,-6.530029296875,-49.1500244140625,-48.56752014160156,-27.44003295898449,-51.260009765625,3,-0.04174109606879661,-1.8808098370031456,897.6199951171875,2.0003125581252648,937.0800170898438,1.8780374429900561,940.780029296875,-0.04174109606879661
3842,2022-11-11,974.8900146484376,989.02001953125,932.8599853515624,943.3300170898438,838900.0,0.04207239117823369,-1.1394273862683797,-1.0912868675143816,67.20231205492098,61.81000805095162,-64.34296263984061,-106.37224958844774,-90.65935306413428,-136.6856646630705,8.914763215376173,56.160034179687614,39.373188152977036,95.16901245117197,-0.3563681212317533,190.69439302357569,47.406322164970106,142.93170273737383,-79.0183592259142,71.58297866679389,10.17692879127538,47.76269028620186,11,-45.890014648437614,-88.51000976562511,-86.30000305175793,-66.8000183105471,-98.98004150390636,4,-0.09707763258049829,-2.0726646636820685,935.530029296875,-1.8808098370031456,897.6199951171875,2.0003125581252648,937.0800170898438,-0.09707763258049829
3843,2022-11-14,959.5800170898438,982.739990234375,950.2999877929688,966.1599731445312,509000.0,-0.01570433313353292,-1.5807465027409964,-0.20849038541499387,61.813694209281465,61.74999021037898,-44.64122367748803,-86.94137555740008,-73.56078929196542,-118.44142902280385,9.101709065877017,32.44000244140625,50.34060323295205,74.41301269531255,-26.408828229520623,175.2348536201457,24.00209223289596,124.82393315772913,-51.49552720957263,57.67870149364593,-1.118851130040298,50.41092046241657,11,-30.58001708984375,-73.20001220703125,-70.99000549316406,-41.540039062500114,-59.48004150390625,0,-0.09267595311695087,-1.1394273862683797,974.8900146484376,-2.0726646636820685,935.530029296875,-1.8808098370031456,897.6199951171875,-0.09267595311695087
3844,2022-11-15,1020.6799926757812,1039.3900146484377,995.5499877929688,1009.739990234375,711500.0,0.0636736639965032,-1.2299093941656603,-1.662625456839137,71.26799346988511,63.76480523095265,-100.41399925893973,-142.1458133692563,-132.19045647922758,-176.8738633130049,10.55846952278396,79.80999755859398,56.941142266141924,127.14348754882815,10.858346652392925,243.42862844526337,69.00091710061054,185.28605799704576,-101.60395178353724,86.94528257291348,25.477500395349168,58.14257044821761,11,-80.98498535156239,-123.60498046874989,-129.302490234375,-89.71002197265636,-147.41998291015625,1,-0.1502723733035234,-1.5807465027409964,959.5800170898438,-1.1394273862683797,974.8900146484376,-2.0726646636820685,935.530029296875,-0.1502723733035234
3845,2022-11-16,972.8200073242188,1004.0,964.0900268554688,988.0,690500.0,-0.046890294406667365,-1.4454675161236636,-1.3875675766147255,64.0269804634129,63.81721513579216,-37.437453580144734,-86.31708655664397,-83.32476837916624,-126.24388600560167,11.248250609482094,56.5899658203125,57.84285156991507,71.41500244140627,-43.91584342949568,186.74584831230823,13.74957950595524,129.0804253768573,-39.306289581231454,42.863272041489836,-19.191594475325537,57.66542293545099,11,-5.089996337890511,-75.74499511718739,-78.8800048828125,-32.650024414062614,-94.5,2,-0.1415780714128012,-1.2299093941656603,1020.6799926757812,-1.5807465027409964,959.5800170898438,-1.1394273862683797,974.8900146484376,-0.1415780714128012
3846,2022-11-17,927.1300048828124,949.989990234375,910.8400268554688,940.0,720300.0,-0.046966553008175205,1.3835611856993686,0.8478261743644253,54.673147550347636,63.098176233032675,19.07685077676001,-33.968243131800705,-38.26274036071948,-77.18621372749078,11.893029722171553,61.97998046875,54.45502221735967,20.39199829101551,-88.88620463685334,129.67020121888436,-34.247103172918855,75.03109975494988,112.26000976562534,12.67209612931182,-42.765686134357864,54.63910146393442,11,40.60000610351585,-30.054992675781023,-35.9250030517577,13.03997802734375,-72.83001708984364,3,-0.08968539900137562,-1.4454675161236636,972.8200073242188,-1.2299093941656603,1020.6799926757812,-1.5807465027409964,959.5800170898438,-0.08968539900137562
3847,2022-11-18,962.0800170898438,966.6900024414062,936.0,944.4199829101562,636100.0,0.037696991816642766,1.2834819097097652,-1.3721865485483276,56.03851376204727,62.53544679062779,-13.61982836066295,-62.9149904077027,-75.00947993832915,-108.45337429620713,12.53730480652079,39.559997558593864,61.721204030269405,49.483010864257835,-58.39161550593212,157.3576372344478,-4.454302320837087,103.42032404935276,74.7389978027345,39.85997285110405,-10.10300275446815,53.937313185094965,11,5.649993896484489,-65.00500488281239,-88.53501892089844,-34.38003540039074,-122.510009765625,4,-0.08087684618370727,1.3835611856993686,927.1300048828124,-1.4454675161236636,972.8200073242188,-1.2299093941656603,1020.6799926757812,-0.08087684618370727
3848,2022-11-21,963.030029296875,968.1500244140624,944.6099853515624,948.4500122070312,293100.0,0.0009874565422374193,-1.1150012749890792,0.8255939338222588,54.514828886498584,61.15930629414489,-12.384084284201322,-56.03709864656253,-78.78224585941507,-105.30622551785348,13.149707110537499,23.5400390625,63.05851121874423,43.6395202636719,-58.543402303124935,145.82244283046873,-7.451941019726519,94.73098154707031,71.26940583496116,40.598994474786544,-5.4171923842908924,51.0914612833984,11,4.699981689453239,-47.10501098632801,-92.13502502441406,-37.980041503906364,-96.75,0,-0.09046452706770902,1.2834819097097652,962.0800170898438,1.3835611856993686,927.1300048828124,-1.4454675161236636,972.8200073242188,-0.09046452706770902
3849,2022-11-22,957.1599731445312,963.5,915.7999877929688,961.0,431900.0,-0.006095403023548052,9.791825180377671,-0.26337601882124423,62.555129718133315,61.46727545736305,-3.7617315277885837,-45.058951974397814,-73.98800793038481,-95.70006934813455,14.032243393756938,47.70001220703125,61.104753772238496,33.05996398925777,-66.83058490374674,132.95051288226227,-16.885310457244486,83.00523843576002,74.67027382177753,49.72086694056932,0.9795027153618747,49.945274446502275,11,17.95504760742199,-41.23495483398426,-86.26496887207031,-32.109985351562614,-110.91998291015625,1,-0.0596138567841864,-1.1150012749890792,963.030029296875,1.2834819097097652,962.0800170898438,1.3835611856993686,927.1300048828124,-0.0596138567841864
3850,2022-11-23,962.4299926757812,975.4600219726562,945.6300048828124,967.0,387200.0,0.00550589209652852,1.7761699323758318,1.1900977509337995,61.237811665707916,61.48115686447057,1.2609469529513717,-42.334069417628825,-80.82445744634947,-98.02157276677826,15.064110867474731,29.830017089843864,59.15686403539928,31.87648315429692,-59.658452055614475,123.41141836420832,-13.89098445065872,77.64395075925256,66.98044988831066,79.83591723700194,28.811215783978888,45.76746760495568,11,12.685028076171989,-46.50497436523426,-98.82498168945312,-37.380004882812614,-136.32000732421875,2,-0.0926508770391109,9.791825180377671,957.1599731445312,-1.1150012749890792,963.030029296875,1.2834819097097652,962.0800170898438,-0.0926508770391109
3851,2022-11-25,951.5700073242188,957.989990234375,946.47998046875,957.989990234375,178900.0,-0.011283922398728663,2.5856823691591004,1.4048080133555927,51.85449293472602,59.775843628893355,16.355426016079946,-23.649015350462037,-71.86508951460803,-84.1022636763729,16.158954547127415,15.95001220703125,55.097020181968105,15.278997802734352,-65.24024651245043,95.79824211791913,-24.980624354858037,55.53861996032674,75.46902692570075,59.95641809978823,9.090479329088552,40.25962215759241,11,23.54501342773449,-35.64498901367176,-100.60249328613281,-26.520019531250114,-114.1300048828125,4,-0.07697804621435722,1.7761699323758318,962.4299926757812,9.791825180377671,957.1599731445312,-1.1150012749890792,963.030029296875,-0.07697804621435722
3852,2022-11-28,921.3400268554688,956.6900024414062,920.8499755859376,941.0999755859376,505600.0,-0.03176853015129766,-2.4561174791424762,3.0778818272567556,47.43210420800968,58.1778891843076,42.67862671468072,10.223173376997465,-42.421642899441395,-51.23024581726747,16.718588864944742,35.840026855468636,56.17933787652544,-16.930484008789108,-93.66152212712188,59.80055410954367,-55.29600306795555,21.435035050377337,103.37502724656179,9.286013893009503,-39.16476102420667,38.36551905916641,11,53.77499389648449,-5.415008544921761,-70.37251281738281,3.7099609374998863,-65.25,0,-0.07276362375279355,2.5856823691591004,951.5700073242188,1.7761699323758318,962.4299926757812,9.791825180377671,957.1599731445312,-0.07276362375279355
3853,2022-11-29,889.260009765625,927.9600219726562,882.0999755859375,927.2000122070312,688800.0,-0.03481886833825376,1.3243801748766073,1.920045591156046,44.123863691079684,55.161874764440334,71.22480721914167,43.563243683757605,-11.968157090136856,-16.460499480068506,16.734958883623722,45.86004638671875,52.942720412104336,-48.39250183105469,-126.5522282385167,29.76722457640733,-87.47236503478575,-9.312638627323622,133.17754379147425,7.669270160844816,-38.35851549935337,39.07986320373103,11,53.78997802734375,26.66500854492199,-43.48249816894531,35.789978027343636,-15.7900390625,1,-0.05587792309979467,-2.4561174791424762,921.3400268554688,2.5856823691591004,951.5700073242188,1.7761699323758318,962.4299926757812,-0.05587792309979467
3854,2022-11-30,930.989990234375,934.1699829101562,879.1099853515625,893.6500244140625,838100.0,0.04692663564141197,1.5199111707030923,-0.9841845919219316,54.07776615260323,54.056406507683704,17.248187880801197,2.8994563488615768,-53.989657820405,-54.45302607313158,16.10467691935854,55.05999755859375,43.90230990976386,-7.245019531250023,-85.00271938838569,70.51268032588564,-46.1238694598178,31.63383039731775,85.83406020387781,53.845340076865625,5.838462441215327,38.87884992856781,11,-3.704986572265625,-1.1399841308592613,-85.21247863769531,-5.940002441406364,-33.67999267578125,2,-0.06950661297787897,1.3243801748766073,889.260009765625,-2.4561174791424762,921.3400268554688,2.5856823691591004,951.5700073242188,-0.06950661297787897
3855,2022-12-01,941.010009765625,955.0,921.6799926757812,936.760009765625,502200.0,0.010762757533759881,1.0676405532746527,0.11381906508570103,50.718629360008144,53.61701559764598,2.504804078174743,-0.05643600297503326,-63.60436676356289,-60.538949419397795,16.775263010250953,33.32000732421875,39.02065829559979,-1.7114990234374545,-67.82733515578434,64.40433710890943,-34.7694170896109,31.346419042735988,67.5511967674264,78.47365692487446,27.31110875574089,33.057918066173436,12,-13.725006103515625,-11.160003662109261,-95.23249816894531,-15.960021972656364,-25.22998046875,3,-0.10071095795766738,1.5199111707030923,930.989990234375,1.3243801748766073,889.260009765625,-2.4561174791424762,921.3400268554688,-0.10071095795766738
3856,2022-12-02,945.0700073242188,957.0,912.0,920.010009765625,485800.0,0.004314510490281531,-1.1908462161338969,5.8964700137867645,45.69050179967069,52.46723649071525,1.4049610417752092,1.8199897706592765,-65.99459754018653,-60.63515266111517,17.542263705251386,45.0,23.36180673494073,-1.3610015869140852,-58.176119903436074,55.454116729607904,-29.768560745175023,27.046557571346852,55.72412593794331,84.68354033616737,34.612618668467704,28.40755915826098,12,-17.785003662109375,-15.220001220703011,-99.29249572753906,-20.020019531250114,-8.27001953125,4,-0.12587429613756163,1.0676405532746527,941.010009765625,1.5199111707030923,930.989990234375,1.3243801748766073,889.260009765625,-0.12587429613756163
3857,2022-12-05,881.9000244140625,935.9400024414062,876.9400024414062,933.1900024414062,597100.0,-0.0668415910150505,1.0778314079146905,-2.0466872715139206,40.138128760552796,50.86982536561016,58.11695190263697,63.79765486612405,-0.7264570502729839,6.172493409709432,16.92825035533452,68.1300048828125,11.980939101353783,-61.69748535156248,-125.39855895291225,2.003588249787299,-93.54802215223731,-29.846948550887646,111.5930599734636,6.195381119049053,-41.14050722737115,31.850536800674877,12,44.29998779296875,47.94998168945324,-26.697509765625,35.47998046875,142.4100341796875,0,-0.05041390264411849,-1.1908462161338969,945.0700073242188,1.0676405532746527,941.010009765625,1.5199111707030923,930.989990234375,-0.05041390264411849
3858,2022-12-06,863.0900268554688,893.8599853515625,852.0,891.3699951171875,414000.0,-0.021328945501607355,1.5171407022173449,0.5513741543551084,27.586411046502363,46.98441217987338,68.45878604817176,80.62243971202543,20.50381462359303,28.00003217940025,16.50926880030303,41.8599853515625,8.66227912837735,-76.62298278808589,-149.8154572066776,-3.4305083694941914,-113.21921999738174,-40.02674557879004,121.07881097636778,10.561930338541666,-30.45151298783361,36.59623720929583,12,50.639984130859375,76.60498046875011,-7.88751220703125,33.94500732421875,219.83001708984352,1,-0.008110393796929127,1.0778314079146905,881.9000244140625,-1.1908462161338969,945.0700073242188,1.0676405532746527,941.010009765625,-0.008110393796929127
3859,2022-12-07,863.8099975585938,880.4600219726562,845.02001953125,855.6199951171875,587700.0,0.0008341779892280243,-1.411708634027309,-0.2896043717450938,32.094872453961486,43.74630782301267,59.34538158642158,78.13798955319498,22.09764966292255,30.30288414637596,16.202115154450798,35.44000244140625,1.372448458033773,-72.23951110839846,-152.93688833751673,8.457866120719814,-112.5881997229576,-31.890822493839323,107.1419564900591,16.779765408681623,-23.008284711214063,40.348688614559116,12,37.69500732421875,75.88500976562511,-10.074981689453125,19.56500244140625,206.19000244140625,2,0.011182983725394946,1.5171407022173449,863.0900268554688,1.0778314079146905,881.9000244140625,-1.1908462161338969,945.0700073242188,0.011182983725394946
3860,2022-12-08,884.239990234375,903.9199829101562,865.0399780273438,872.0,433400.0,0.02365102595886026,-1.9724735537999936,1.4945038566158662,42.317748361573,42.68666953710678,29.790537389567476,59.71586808811992,2.3145609625025827,12.519723408570826,15.976494182482842,40.1099853515625,-5.0846586509220515,-51.14051818847656,-133.38631699001553,31.105280613062405,-92.26341758924605,-10.017618787707079,71.60013167218949,35.02409139468463,-7.855461142689535,41.122899400769455,12,16.77001953125,55.455017089843864,-20.627487182617188,-0.864990234375,184.68005371093727,3,0.014781063363527025,-1.411708634027309,863.8099975585938,1.5171407022173449,863.0900268554688,1.0778314079146905,881.9000244140625,0.014781063363527025
3861,2022-12-09,896.47998046875,908.25,872.0599975585938,878.3699951171875,409500.0,0.013842384838453903,-1.3553547310717406,1.4795751471028225,37.20947668137645,41.550822034147544,9.961817420809894,46.799794817318116,-7.976577386411009,2.1475358564940734,14.813026002887907,36.19000244140625,-15.313852572274982,-36.94802551269527,-121.01284718130557,47.11679615591504,-78.98043634700048,5.084385321609943,46.06172915277671,56.599175770139354,12.786701456618367,42.03241083430516,12,4.530029296875,43.215026855468864,-32.86747741699219,-13.10498046875,176.260009765625,4,0.02152870030408649,-1.9724735537999936,884.239990234375,-1.411708634027309,863.8099975585938,1.5171407022173449,863.0900268554688,0.02152870030408649
3862,2022-12-12,880.25,894.3699951171875,868.5,885.280029296875,518100.0,-0.01810411924677191,1.2292148777717002,-0.2777489434270038,34.76740059211207,40.51121502315114,22.071247997713044,58.5794450814592,10.11509315039325,20.017897196920444,13.609616564492754,27.97998046875,-26.22510623250855,-48.446005249023415,-133.33443132660227,36.44242082855544,-90.89021828781279,-6.0017922102340435,50.589106810693465,55.71720915865478,11.023270358717625,42.44421303878941,12,20.760009765625,61.955017089843864,-16.637496948242188,3.125,217.83996582031227,0,0.0642430988843723,-1.3553547310717406,896.47998046875,-1.9724735537999936,884.239990234375,-1.411708634027309,863.8099975585938,0.0642430988843723
3863,2022-12-13,870.6500244140625,942.0900268554688,867.2999877929688,931.47998046875,880500.0,-0.010905964880360663,-1.2150157445870073,12.093360190263553,34.296608597750804,38.31330862816753,32.13290217956069,64.48140097699968,19.74598014529397,31.622733722913495,12.338879562633615,74.7900390625,-32.442622686423306,-53.5994812011719,-140.95694370649665,33.75798130415285,-97.27821245383427,-9.920749948509524,-25.6300048828125,26.403629287063907,-16.925150333314704,43.67873125266238,12,30.3599853515625,71.55499267578136,32.11747741699219,15.72998046875,224.3499755859375,1,0.1764888644930538,1.2292148777717002,880.25,-1.3553547310717406,896.47998046875,-1.9724735537999936,884.239990234375,0.1764888644930538
3864,2022-12-14,867.2999877929688,887.989990234375,855.0,864.0599975585938,579600.0,-0.0038477419481476316,-2.0889525148444688,-0.05326307044282879,32.61067576716262,36.30131378451803,28.494972332030102,58.76429690969303,20.962546493403124,36.99670653765634,10.269898005848365,32.989990234375,-34.95331007919424,-49.280517578125,-127.43951499070795,28.87847983445795,-88.36001628441647,-10.201018871833526,-20.338568115234352,14.12330233102504,-23.571882755745186,39.079498706291474,12,33.71002197265625,74.90502929687511,35.46751403808594,19.08001708984375,242.61004638671898,2,0.24861069893594157,-1.2150157445870073,870.6500244140625,1.2292148777717002,880.25,-1.3553547310717406,896.47998046875,0.24861069893594157
3865,2022-12-15,835.0900268554688,854.9000244140625,818.219970703125,852.0700073242188,652100.0,-0.03713820061206874,2.240285333779055,-5.240750508627835,30.249588517570388,34.58565675317355,49.28273738085966,84.4569701639657,51.08789422421387,71.62254306969248,8.821101578594007,49.08001708984375,-34.27289924149909,-74.60397949218748,-156.09828190373776,6.890322919362802,-115.35113069796262,-33.85682828641234,107.0,13.619155973898822,-20.381898694570708,40.74715120577516,12,45.064971923828125,93.71496582031261,67.67747497558594,51.28997802734375,295.54998779296875,3,0.28129898045733426,-2.0889525148444688,867.2999877929688,-1.2150157445870073,870.6500244140625,1.2292148777717002,880.25,0.28129898045733426
3866,2022-12-16,843.97998046875,849.6099853515625,825.0,830.0,731000.0,0.010645503271972112,-1.052544236525422,-0.8233213515456506,35.85945618124644,34.11024868880618,27.429685782184833,72.74805558928028,40.32129946302507,64.20470460535557,8.272758607271674,24.6099853515625,-41.901477123880795,-61.5565246582031,-147.65915512188144,24.546105805475236,-104.60783989004221,-18.50520942636399,95.63264526367186,20.795994258647628,-15.656715757167742,43.05131523183915,12,36.175018310546875,84.82501220703136,58.78752136230469,42.4000244140625,344.5999755859375,4,0.2665229847651476,2.240285333779055,835.0900268554688,-2.0889525148444688,867.2999877929688,-1.2150157445870073,870.6500244140625,0.2665229847651476
3867,2022-12-19,884.27001953125,895.7999877929688,843.52001953125,844.239990234375,723800.0,0.047738145447624,-1.5213409788003132,2.863382347804827,49.11446452594022,36.50225463096594,-13.956489205130651,27.752693784084613,0.10540832684159795,25.4431270777352,7.461979159671357,52.27996826171875,-48.250022210346856,-17.37598571777346,-99.66849864590131,64.91652721035439,-58.52224218183733,23.770270746290407,52.914753100585926,53.32204640877226,12.68197224706676,41.14625646406392,12,-4.115020751953125,44.534973144531364,23.41998291015625,2.1099853515625,337.0,0,0.21313622144854882,-1.052544236525422,843.97998046875,2.240285333779055,835.0900268554688,-2.0889525148444688,867.2999877929688,0.21313622144854882
3868,2022-12-20,875.9099731445312,907.0800170898438,874.8699951171875,881.1799926757812,540300.0,-0.009454178251062317,-7.764660942352727,-0.13165165311686172,38.91214478983313,37.25972933495168,-4.00819775588775,30.83204903920773,8.746701491424574,35.13950582870007,6.657695396206793,32.21002197265625,-53.58849002375371,-21.380029296875023,-99.08679758584697,56.32673899209692,-60.233413441360995,17.47335484761095,58.89550344873044,64.92231862038365,24.8805457509454,38.85338414448598,12,4.245025634765625,52.895019531250114,31.780029296875,10.47003173828125,285.89007568359375,1,0.25365619696982233,-1.5213409788003132,884.27001953125,-1.052544236525422,843.97998046875,2.240285333779055,835.0900268554688,0.25365619696982233
3869,2022-12-21,900.0999755859375,908.989990234375,873.0,877.5800170898438,409900.0,0.027616996247415315,-1.2720958683736479,-4.273221069211526,42.20909434543001,37.247656666491345,-25.15436416873274,2.264157302219587,-13.652381419816265,12.43591550570477,6.346833558346746,35.989990234375,-50.94441441497247,5.66297302246096,-66.80163049083569,78.12757653575761,-30.569328734187366,41.895274779109286,32.3737908895215,90.20600117269241,52.752552259753955,36.23230175664831,12,-19.944976806640625,28.705017089843864,7.59002685546875,-13.719970703125,281.5899658203125,2,0.2165315294972523,-7.764660942352727,875.9099731445312,-1.5213409788003132,884.27001953125,-1.052544236525422,843.97998046875,0.2165315294972523
3870,2022-12-22,873.260009765625,885.3900146484375,863.469970703125,882.969970703125,470100.0,-0.029818871845697426,2.0130543483732404,-0.4311713513674665,37.41632075501968,37.27063934134059,-0.03989714579984138,23.274503017062216,15.155520379750214,40.24416575253417,5.776947613470537,36.6300048828125,-42.33730832334527,-16.718493652343795,-82.2056047153535,48.76861741066591,-49.46204918384865,16.025061879161058,56.92868079438733,57.459239643861025,24.906869363175602,32.743555531504875,12,6.894989013671875,37.8499755859375,45.125000000000114,23.815002441406364,341.030029296875,3,0.2709960627620833,-1.2720958683736479,900.0999755859375,-7.764660942352727,875.9099731445312,-1.5213409788003132,884.27001953125,0.2709960627620833
3871,2022-12-23,878.3200073242188,879.72998046875,853.0800170898438,864.2999877929688,288100.0,0.005794376820200231,2.165085210180279,-1.4438801166649904,49.21221316057313,38.87561851561405,-8.880685787265975,13.117993720242339,12.117376387955346,35.34097729699374,5.098118280973357,26.64996337890625,-36.30047501985268,-7.995996093750023,-66.83529052006202,50.84329833256197,-37.41564330690608,21.42365111940603,49.62930883865579,53.15412152965525,16.554455640250275,29.419647213156015,12,1.834991455078125,18.519989013671875,54.08250427246105,18.755004882812614,348.25994873046875,4,0.2872757141134763,2.0130543483732404,873.260009765625,-1.2720958683736479,900.0999755859375,-7.764660942352727,875.9099731445312,0.2872757141134763
3872,2022-12-27,854.2999877929688,874.3800048828125,848.1300048828125,872.989990234375,294000.0,-0.027347685730655713,1.4452688584708542,-1.3330938947515063,48.10909915937788,40.410339689128165,12.372296488036,33.579671083573885,40.02308846222718,57.081092540144255,4.8310045741204855,30.19000244140625,-36.363055336536945,-28.664013671874955,-86.73551569201948,29.407488348269567,-57.69976468194716,0.3717373381972493,71.4547414607108,10.137996048659653,-28.52610883455035,29.035751010072257,12,9.30499267578125,42.540008544921875,78.10252380371105,42.775024414062614,332.95001220703125,1,0.3912910839731023,2.165085210180279,878.3200073242188,2.0130543483732404,873.260009765625,-1.2720958683736479,900.0999755859375,0.3912910839731023
3873,2022-12-28,839.5700073242188,867.989990234375,838.25,856.4400024414062,475300.0,-0.01724216396959577,-2.048690450865316,0.9026213436876463,45.08196802513924,41.79603882890334,24.842385121853567,46.79535129706392,55.52444115929177,69.58235775727155,5.0333542213506055,29.739990234375,-36.484009779991084,-40.90949401855471,-102.01917296160218,20.20018492449276,-71.4643334900785,-10.354654547030918,84.03402675844973,1.8659987368464648,-37.93188371654986,30.554839471523763,12,24.03497314453125,57.269989013671875,92.83250427246105,57.505004882812614,335.86993408203125,2,0.45463750357583854,1.4452688584708542,854.2999877929688,2.165085210180279,878.3200073242188,2.0130543483732404,873.260009765625,0.45463750357583854
3874,2022-12-29,866.280029296875,874.0800170898438,838.0499877929688,849.469970703125,443900.0,0.03181393063073257,1.2233873063581202,-0.9964471522948791,46.44666765203967,43.59571428828882,-2.265806913559004,15.798870283451606,29.827282338348937,40.78525418917752,5.30600640981775,36.030029296875,-33.807554178164196,-10.963973999023438,-67.4940082213044,45.56606022325752,-39.228991110163975,17.3010431121171,55.21632351820256,59.632499977437384,18.43636199305429,28.265017111140505,12,0.7149658203125,30.559967041015625,75.54748535156261,30.794982910156364,307.530029296875,3,0.3411368258957923,-2.048690450865316,839.5700073242188,1.4452688584708542,854.2999877929688,2.165085210180279,878.3200073242188,0.3411368258957923
3875,2022-12-30,846.239990234375,851.0599975585938,830.010009765625,846.8099975585938,365600.0,-0.023133442287438744,3.641669414480192,-0.033908705376593955,40.35774864350711,44.09552456187334,21.816411896848876,29.90835860788843,51.88808242433413,59.05954686792711,5.2827239489604105,36.27001953125,-30.63731649688475,-26.26551208496096,-75.73722663674482,23.2062024668229,-51.00136936085289,-1.5296548090690294,73.19083493846347,32.64277963005701,-6.332132851811423,24.735857275891927,12,23.260009765625,50.600006103515625,99.28002929687511,50.835021972656364,320.6600341796875,4,0.3964004951821867,1.2233873063581202,866.280029296875,-2.048690450865316,839.5700073242188,1.4452688584708542,854.2999877929688,0.3964004951821867
3876,2023-01-03,826.1099853515625,874.0599975585938,815.8599853515625,867.5800170898438,775500.0,-0.023787584036577214,1.1385272841650584,72.7535067994432,39.76249798603869,43.05641716855095,43.74526582859016,42.86703667285906,73.68476660402484,76.19140234475424,5.513060194414228,58.20001220703125,-27.135426158216887,-40.4475158691406,-80.98275676812636,0.08772502984515995,-60.71513631863343,-20.179895419647778,91.29662273188171,17.515373511668848,-18.542763255228657,20.267620449492878,1,36.31500244140625,60.81500244140625,119.41003417968761,70.96502685546886,317.5400390625,1,0.4698890711818986,3.641669414480192,846.239990234375,1.2233873063581202,866.280029296875,-2.048690450865316,839.5700073242188,0.4698890711818986
3877,2023-01-04,837.4400024414062,849.2899780273438,821.97998046875,842.0,404900.0,0.013714901515228695,1.8537161698911633,0.10995886348416722,43.76103488439557,43.595182734613445,28.020480783480252,29.550472104457185,63.39987377218256,62.40579834000641,5.512807246358575,27.30999755859375,-19.3932657581513,-26.894497680664017,-68.7422250906128,14.953229729284772,-47.818361385638354,-5.97063397568968,75.90474073276266,37.06630938789802,-0.20425645324146302,20.92386370497437,1,24.9849853515625,48.989990234375,108.08001708984386,59.635009765625114,267.50994873046875,2,0.4646780097425647,1.1385272841650584,826.1099853515625,3.641669414480192,846.239990234375,1.2233873063581202,866.280029296875,0.4646780097425647
3878,2023-01-05,856.0900268554688,859.9600219726562,818.010009765625,827.8699951171875,415200.0,0.022270281285455384,1.3331471954566516,-6.188606764733439,48.00853472724914,44.23956499926001,6.9993958130932015,10.908416667642769,46.6051391005484,40.60754352432559,5.193411794731823,41.95001220703125,-13.892740721594464,-7.894473266601608,-49.90280827983679,34.113861746633575,-28.8986407732192,13.109694240015983,53.35532600579586,69.09999926615276,27.707570754494327,21.004167506617602,1,-5.46502685546875,30.3399658203125,89.42999267578136,40.984985351562614,256.2299194335935,3,0.3868284441543204,1.8537161698911633,837.4400024414062,1.1385272841650584,826.1099853515625,3.641669414480192,846.239990234375,0.3868284441543204
3879,2023-01-06,873.469970703125,879.4199829101562,847.010009765625,856.0900268554688,343000.0,0.020301537574844764,1.2137983794814924,0.6158725833068387,57.197497517914854,46.437473528470576,-16.26578634199143,-6.019334209861881,30.166253640880313,20.123242001411427,4.897995263086679,32.40997314453125,-15.381660566525056,9.002471923828125,-33.21900913228751,51.22395297994376,-12.108268604229693,30.113212451885943,32.23196745775158,90.63874695472394,43.84399550403988,21.110740528057843,1,-25.67498779296875,12.96002197265625,56.01753234863281,23.605041503906364,258.840087890625,4,0.34571305348945836,1.3331471954566516,856.0900268554688,1.8537161698911633,837.4400024414062,1.1385272841650584,826.1099853515625,0.34571305348945836
3880,2023-01-09,897.3099975585938,920.0,882.0,891.260009765625,451800.0,0.02729347047418007,-2.093202171131895,0.3481016881297124,59.47011268640621,47.57724014245203,-40.60567973351783,-30.38799182899652,8.518275325224067,-6.252419173099383,5.333849100067398,46.530029296875,-12.602914123471237,32.18899841308598,-11.692998855595988,76.07099568176795,10.247999778744997,54.12999704742697,-81.45001220703125,78.21202299807177,26.966640014573997,21.940998634340982,1,-29.3800048828125,-10.8800048828125,31.25750732421875,-0.2349853515623863,262.28997802734375,0,0.3081432969513984,1.2137983794814924,873.469970703125,1.3331471954566516,856.0900268554688,1.8537161698911633,837.4400024414062,0.3081432969513984
3881,2023-01-10,915.780029296875,919.1900024414062,896.3099975585938,897.0,270200.0,0.02058378017467155,-1.2698379059164038,3.1041433370660694,56.065446575054054,48.461278744193834,-59.45559113726074,-49.896178977620366,-7.611433113768726,-26.284660290997408,5.878349528689378,22.8800048828125,-12.071154240753458,49.69402770996089,2.207590793437248,97.18046462648454,25.95080925169907,73.43724616822271,-97.83724365234377,95.86236777410467,43.02573592589177,23.74321845826183,1,-47.85003662109375,-29.35003662109375,12.7874755859375,-18.705017089843636,203.85998535156273,1,0.2742143168485498,-2.093202171131895,897.3099975585938,1.2137983794814924,873.469970703125,1.3331471954566516,856.0900268554688,0.2742143168485498
3882,2023-01-11,936.7999877929688,936.8900146484376,911.0999755859376,928.2899780273438,466100.0,0.022953064954072566,4.935523746646096,0.45314145314145315,61.1761695621449,50.249523359416685,-75.479738530178,-70.05403835878656,-27.44701171855729,-48.4350474227349,6.50127417117532,25.7900390625,-7.015832860153523,67.8864868164062,11.037616123529801,124.73535750928261,39.46205146996806,96.31092216284435,-116.81605786132809,99.92427081782374,46.60810385130327,28.424435346438184,1,-60.42498779296875,-57.824981689453125,-8.23248291015625,-39.724975585937386,164.07000732421898,2,0.22080490960340105,-1.2698379059164038,915.780029296875,-2.093202171131895,897.3099975585938,1.2137983794814924,873.469970703125,0.22080490960340105
3883,2023-01-12,1024.31005859375,1033.7900390625,933.5700073242188,983.0,1132200.0,0.09341382572703538,2.3257009875803067,4.85429038643601,68.49850252754153,52.69972723447245,-149.77950342496263,-153.32298692092263,-113.37197594680265,-135.49622224797395,7.648915062617132,100.22003173828125,-4.099772549649629,147.71355590820315,57.90026856521695,237.52684325118935,102.80691223670999,192.6201995796963,-199.64988527343746,94.92452137177783,44.363111435285006,44.90664367149313,1,-99.48504638671875,-99.48504638671875,-96.28504943847656,-127.23504638671864,75.01989746093773,3,0.07872605750726835,4.935523746646096,936.7999877929688,-1.2698379059164038,915.780029296875,-2.093202171131895,897.3099975585938,0.07872605750726835
3884,2023-01-13,1082.9200439453123,1091.8499755859377,1011.0,1011.1500244140624,1237100.0,0.05721898839109962,-1.243649199353677,1.7373497393709416,78.52516524328853,56.94055130111483,-194.92593787149087,-205.48640184842952,-170.25437709663447,-192.80626081064634,9.3075500545047,80.84997558593773,3.0104777826480813,195.54253845214816,67.00918883424129,324.07588807005504,131.27586364319473,259.8092132611016,-245.7120786804685,95.74461154179717,44.15321594600898,64.26667480895344,1,-129.06506347656216,-129.06506347656216,-156.20753479003884,-185.8450317382809,35.33996582031273,4,0.027148728577079284,2.3257009875803067,1024.31005859375,4.935523746646096,936.7999877929688,-1.2698379059164038,915.780029296875,0.027148728577079284
3885,2023-01-17,1070.0,1089.0,1046.8599853515623,1081.27001953125,593800.0,-0.011930745965548661,2.1530149973512764,-0.15702962887369484,75.5328093899398,60.91503034599273,-164.19441145849953,-183.47183977394616,-153.52714911392854,-178.79110738656368,10.80145173271523,42.14001464843773,12.909652855550462,170.87699584960933,21.258699309823896,320.49529238939476,96.06784757971661,245.68614411950205,-212.42067390946875,88.82582691970936,35.885823972438715,74.80914826989272,1,-115.07000732421864,-116.14501953124989,-149.39999389648438,-172.92498779296864,66.260009765625,1,0.058233699620327206,-1.243649199353677,1082.9200439453123,2.3257009875803067,1024.31005859375,4.935523746646096,936.7999877929688,0.058233699620327206
3886,2023-01-18,1068.9200439453123,1108.5999755859377,1049.8599853515623,1082.1199951171877,794400.0,-0.0010093047240071762,-1.2891625873543673,1.1712447467614457,80.44946260433099,64.99152231487444,-139.74547959305823,-173.57517607279965,-149.20592478457797,-176.7862042779974,12.440569415407266,58.739990234375455,21.468088329190664,158.55003662109357,-6.6242857665240535,323.7243590087112,75.96287542728476,241.13719781490238,-192.59906589514856,79.90889537183521,20.664322898570063,82.58716119380883,1,-105.61505126953091,-106.69006347656216,-148.5675354003904,-171.8450317382809,87.95996093750023,2,0.08483322223609147,2.1530149973512764,1070.0,-1.243649199353677,1082.9200439453123,2.3257009875803067,1024.31005859375,0.08483322223609147
3887,2023-01-19,1072.739990234375,1085.0,1040.469970703125,1045.3699951171877,769400.0,0.003573650162797648,-1.3960170379346923,-2.073492148630314,84.13808300929655,69.00591656843527,-119.21475997773268,-171.3359470277951,-151.85557171689277,-179.98778455968272,14.127347210523928,44.530029296875,34.80760009142068,152.94648437499995,-26.81880129764727,332.7117700476473,63.06384153867634,242.82912721132357,-173.1911124306339,79.51208829682128,12.472102612857668,89.88264283632365,1,-94.93499755859364,-110.51000976562489,-152.38748168945312,-175.66497802734364,110.25,3,0.043719843429921745,-1.2891625873543673,1068.9200439453123,2.1530149973512764,1070.0,-1.243649199353677,1082.9200439453123,0.043719843429921745
3888,2023-01-20,1098.0899658203123,1101.8900146484377,1072.550048828125,1076.6500244140623,504700.0,0.0236310530200321,1.0206560850118904,0.7833374216711704,84.074661162049,71.99226808445017,-119.1577392785814,-188.87080977397716,-175.7877964913979,-203.90498680095152,15.765937005195315,29.339965820312727,52.12686850157502,167.1874603271482,-27.961371359092254,362.33629201338874,69.61304448402802,264.76187617026847,-177.63597823835153,89.23154467762004,20.37655784376807,97.57441584312026,1,-102.78997802734341,-135.85998535156216,-176.4824523925779,-201.0149536132809,121.91003417968773,4,0.002531695383263699,-1.3960170379346923,1072.739990234375,-1.2891625873543673,1068.9200439453123,2.1530149973512764,1070.0,0.002531695383263699
3889,2023-01-23,1095.0,1121.6199951171877,1090.5400390625,1097.6700439453123,582100.0,-0.0028139459575190484,-4.363252409289628,-0.12453597212415528,88.48391821589986,75.21602425439391,-90.8979760476883,-179.641052745406,-171.16747388035685,-199.34367615939288,17.52524417322086,31.079956054687727,69.07449925410265,154.3524932861328,-53.37934640112621,362.08433297339184,50.48657344250341,258.2184131297623,-155.73141361764158,67.19656548547547,-5.981294454195194,103.86591984362951,1,-86.03500366210926,-126.26000976562489,-173.39248657226562,-197.92498779296864,113.719970703125,0,0.0039542977668380885,1.0206560850118904,1098.0899658203123,-1.3960170379346923,1072.739990234375,-1.2891625873543673,1068.9200439453123,0.0039542977668380885
3890,2023-01-24,1109.9100341796877,1113.93994140625,1074.06005859375,1079.22998046875,441000.0,0.013616469570491008,1.058854854312336,-11.490467699905055,94.62545856027819,79.50047003052993,-80.99694558210945,-185.41937572181132,-183.0702336526913,-212.47203626247824,19.407650912394406,39.8798828125,85.46652877542863,157.43002624511746,-60.832502086783734,375.69255457701865,48.29876207916686,266.56129041106806,-148.75927874914976,85.56998470172888,5.130142253117967,109.13126416595061,1,-93.550048828125,-141.1700439453126,-188.30252075195335,-212.83502197265636,108.60998535156227,1,0.007523110278130352,-4.363252409289628,1095.0,1.0206560850118904,1098.0899658203123,-1.3960170379346923,1072.739990234375,0.007523110278130352
3891,2023-01-25,1130.6400146484375,1133.6800537109375,1073.1600341796877,1080.0,475600.0,0.01867717187012441,1.1339887356316811,1.6505842892440523,94.77977617704492,83.23420409885213,-76.04033446751873,-196.34358677459466,-201.712192736916,-231.1740924959165,21.688366501133792,60.52001953124977,99.80380509318684,165.54400634765625,-63.56917485217855,394.65718754749093,50.98741574773885,280.10059694757365,-150.2329504555015,96.73850836261438,10.365564622309378,114.55659059991734,1,-97.01498413085938,-155.8699951171875,-226.16001892089844,-233.56500244140614,96.0999755859375,2,0.004970631716882057,1.058854854312336,1109.9100341796877,-4.363252409289628,1095.0,1.0206560850118904,1098.0899658203123,0.004970631716882057
3892,2023-01-26,1188.5799560546875,1190.9300537109375,1151.31005859375,1151.31005859375,826200.0,0.051245259901991025,-1.126112375743085,0.7359772251189004,95.33914083334574,86.2164972439415,-105.61603474939966,-240.27508587443378,-258.11667920183004,-286.7833710499334,24.384765628762114,60.2900390625,114.67125226460371,206.7699493408203,-36.63709481271462,450.1769934943553,85.06642726405289,328.4734714175878,-186.71467332923135,98.01478496425437,9.066273895649758,121.7035220767675,1,-87.61492919921875,-185.1849365234375,-284.09996032714844,-291.50494384765614,67.6800537109375,3,-0.026670440646751503,1.1339887356316811,1130.6400146484375,1.058854854312336,1109.9100341796877,-4.363252409289628,1095.0,-0.026670440646751503
3893,2023-01-27,1221.27001953125,1233.280029296875,1183.0,1187.3499755859375,702500.0,0.027503461849611055,-1.3594572997310557,0.9101190573669816,95.52595248595485,88.10547360423776,-120.05417252996426,-256.02971173889375,-288.36620609535544,-316.88303373402096,27.338063016963755,50.280029296875,132.27991488339921,220.3750122070312,-35.6049762287862,476.3550006428485,92.38501798912262,348.3650064249399,-189.15437344811676,92.49936914072772,3.6091472591426452,127.98999421790866,1,-84.39501953125,-196.70001220703125,-316.79002380371094,-324.19500732421864,43.6400146484375,4,-0.031344443640373365,-1.126112375743085,1188.5799560546875,1.1339887356316811,1130.6400146484375,1.058854854312336,1109.9100341796877,-0.031344443640373365
3894,2023-01-30,1161.800048828125,1210.25,1160.6099853515625,1190.6199951171875,758700.0,-0.04869518595564215,-2.1820447511845096,-0.849643542193736,81.66711755024505,88.78706339982723,-53.88496709332276,-182.64948936402152,-229.06616267921618,-255.17443290868005,30.31099077155822,60.6600341796875,146.99936002044296,146.1290405273437,-111.24636407722642,403.5044451319138,17.441338225058644,274.81674282962877,-93.47481376651831,55.35849197569871,-33.441492211679815,128.68770230228503,1,-24.925048828125,-137.23004150390625,-257.32005310058594,-264.72503662109364,90.7698974609375,0,0.05009463653455648,-1.3594572997310557,1221.27001953125,-1.126112375743085,1188.5799560546875,1.1339887356316811,1130.6400146484375,0.05009463653455648
3895,2023-01-31,1181.68994140625,1183.1800537109375,1153.010009765625,1170.010009765625,496700.0,0.017119893047161883,3.115923927524647,-0.4052724985493005,81.7292375779709,88.92926061912057,-62.877786993362406,-185.63749558484676,-247.35545735579035,-273.1624920963212,33.24050532198149,30.1700439453125,153.1077883471014,149.2464355468751,-105.34469281072757,403.83756390447786,21.95087136807365,276.5419997256764,-83.67284338229501,67.78035881598193,-19.294885423357627,127.29556417880137,1,-44.81494140625,-157.11993408203125,-277.20994567871094,-284.61492919921864,20.10009765625,1,0.02287404533943005,-2.1820447511845096,1161.800048828125,-1.3594572997310557,1221.27001953125,-1.126112375743085,1188.5799560546875,0.02287404533943005
3896,2023-02-01,1214.2900390625,1222.0,1152.47998046875,1180.0,603300.0,0.02758769158807839,1.7970257155766851,2.9358081979891724,82.22058243432815,88.71620499967963,-81.23090315156355,-197.8066700688364,-276.4701895723574,-304.208335339532,36.228606019909854,69.52001953125,150.99557535765564,162.43753051757812,-85.00815933663625,409.8832203717925,38.714685590470935,286.1603754446853,-91.92561340941938,76.8329913119622,-8.26098068129788,123.72284492710716,2,-61.375,-189.72003173828125,-318.6575469970703,-317.21502685546864,-46.25,2,0.0034835009204357004,3.115923927524647,1181.68994140625,-2.1820447511845096,1161.800048828125,-1.3594572997310557,1221.27001953125,0.0034835009204357004
3897,2023-02-02,1226.5799560546875,1250.47998046875,1201.780029296875,1235.9200439453125,653900.0,0.010121072064196435,1.5325013330624888,-0.2723848716999402,78.45747320919178,88.09207300491771,-77.55998717744478,-189.14602774126024,-286.1867862664709,-315.63036210365874,39.457920688506604,48.699951171875,151.77017368053816,155.2704498291016,-82.18313244710407,392.7240321053072,36.54365869099888,273.99724096720433,-84.25072174572392,75.61221998565051,-7.897939866265517,118.72679113810278,2,-64.75994873046875,-193.40997314453125,-338.08245849609375,-329.50494384765614,-64.25,3,0.00013047186927983567,1.7970257155766851,1214.2900390625,3.115923927524647,1181.68994140625,-2.1820447511845096,1161.800048828125,0.00013047186927983567
3898,2023-02-03,1187.25,1223.5400390625,1161.8800048828125,1175.699951171875,556400.0,-0.032064730766670047,-2.146727551363676,-1.2366102935410512,65.52022200826543,85.54055120406943,-27.10279078280314,-130.42108450882188,-244.7180975678234,-276.1477078689086,42.24151499122871,64.699951171875,150.86272275130182,99.38249511718755,-120.40898268834712,319.1739729227221,-10.513243785579789,209.27823401995488,63.22998046875,35.479611766581634,-44.56280859358302,109.89573890276729,2,-25.42999267578125,-154.08001708984375,-307.0275115966797,-290.17498779296864,27.7099609375,4,0.05812592947199402,1.5325013330624888,1226.5799560546875,1.7970257155766851,1214.2900390625,3.115923927524647,1181.68994140625,0.05812592947199402
3899,2023-02-06,1175.43994140625,1188.7900390625,1158.8800048828125,1168.699951171875,486600.0,-0.009947406690882343,-1.267639654980935,0.5835464710731574,65.73731615650956,82.33075760365071,-2.9975999392920585,-99.95288634368671,-230.6732058016753,-263.32422500922723,44.71014825627335,29.9100341796875,148.7682194649068,72.47393798828125,-125.73261613709656,270.68049211365894,-26.629339074407653,171.57721505097015,75.0400390625,23.42853156887755,-53.210081578983036,99.10327706268885,2,-13.61993408203125,-142.26995849609375,-295.2174530029297,-278.36492919921864,13.52001953125,0,0.07611626049255982,-2.146727551363676,1187.25,1.5325013330624888,1226.5799560546875,1.7970257155766851,1214.2900390625,0.07611626049255982
3900,2023-02-07,1173.81005859375,1177.25,1129.530029296875,1168.239990234375,820600.0,-0.0013866151345427458,6.6658888126286895,0.8264208352953961,65.6295803694891,79.09184695836672,9.666232293821622,-80.6828577009992,-226.95124625253618,-260.9424472730947,46.24899061624106,47.719970703125,145.23097775851636,57.01905212402335,-118.00552009780563,232.04362434585232,-30.493233986891028,144.53133823493772,73.00592285156245,36.610208493553834,-37.97829206841113,87.51228611091446,2,16.1949462890625,-140.64007568359375,-291.89256286621094,-257.885040283203,40.929931640625,1,0.06709764251779249,-1.267639654980935,1175.43994140625,-2.146727551363676,1187.25,1.5325013330624888,1226.5799560546875,0.06709764251779249
3901,2023-02-08,1166.9000244140625,1192.3499755859375,1158.949951171875,1161.699951171875,376000.0,-0.005886841852391189,-5.242952484170897,0.933574402805172,63.90268396982559,75.59890730686449,24.87670597151987,-56.912880762256464,-217.63619309589455,-253.40008745110913,47.93257942434995,33.4000244140625,141.03887391774606,37.55301818847647,-110.74401114954571,185.85004752649866,-36.59549648053462,111.70153285748756,72.87879990234364,30.897073339106317,-41.28950595350871,74.14851466901106,2,23.10498046875,-133.73004150390625,-283.7300262451172,-250.9750061035155,34.25,2,0.029899746266572214,6.6658888126286895,1173.81005859375,-1.267639654980935,1175.43994140625,-2.146727551363676,1187.25,0.029899746266572214
3902,2023-02-09,1143.6500244140625,1194.6199951171875,1136.8399658203125,1189.97998046875,330900.0,-0.01992458609440395,1.0780451183935271,-8.909481443226367,56.76889617234222,71.29256771646308,45.91121090848151,-18.310415947671117,-191.22720314371168,-228.90135239721508,49.19038958458313,57.780029296875,133.21055366812902,3.960516357421966,-113.42586092473925,121.34689363958319,-54.73267228365876,62.65370499850269,89.51387220117181,15.019672003427992,-52.738393002679366,58.69318864108061,2,46.35498046875,-109.405029296875,-268.97503662109375,-227.7250061035155,39.0999755859375,3,0.02132646712523223,-5.242952484170897,1166.9000244140625,6.6658888126286895,1173.81005859375,-1.267639654980935,1175.43994140625,0.02132646712523223
3903,2023-02-10,1104.949951171875,1129.5699462890625,1097.8299560546877,1125.77001953125,400200.0,-0.03383908749708209,1.2336437358257004,0.449386749575138,51.33682033895637,67.92253469298656,74.17654336494888,28.18585763692454,-148.7185135922208,-189.38828598888392,48.82232163123109,45.82006835937477,122.2249843035977,-38.771551513671966,-144.42460567505282,66.88150264770888,-91.59807859436228,14.054975567018346,121.99591340425786,7.356123818267819,-57.97489120911369,52.82652708069042,2,69.20501708984375,-70.7049560546875,-230.5224609375,-189.024932861328,115.4700927734375,4,0.05192995829535718,1.0780451183935271,1143.6500244140625,-5.242952484170897,1166.9000244140625,6.6658888126286895,1173.81005859375,0.05192995829535718
3904,2023-02-13,1112.3199462890623,1126.6400146484375,1102.9100341796877,1111.1600341796877,288100.0,0.00666998094291138,-1.687440381558072,-0.05571125364976298,50.33047818395352,64.43378364920686,65.98914377984875,24.38140948413502,-153.46101481294295,-195.4565189929899,47.84300451535769,23.729980468749773,104.04974868166596,-32.8715515136721,-135.7442065177279,70.00110349038368,-84.30787901569988,18.564775988355677,104.29664560535502,14.970538678074085,-45.825798294292845,51.436327502027844,2,61.83502197265648,-63.57495117187477,-243.79244995117165,-196.39492797851528,74.31005859375023,0,0.09227562176769988,1.2336437358257004,1104.949951171875,1.0780451183935271,1143.6500244140625,-5.242952484170897,1166.9000244140625,0.09227562176769988
3905,2023-02-14,1132.31005859375,1147.530029296875,1083.0999755859377,1101.9300537109377,389800.0,0.017971548897760092,1.1187145876359972,26.19164386445966,50.22948360234741,60.879217112320106,42.753904565206994,9.80127572008655,-170.86019773644148,-213.7249694364241,46.917959748463986,64.43005371093727,81.84216259223285,-15.996942138671784,-112.88131480195443,80.88743052461086,-64.43912847031311,32.44524419296954,74.803602433489,44.126680765172196,-11.622415817730925,48.44218633164132,2,34.47991943359375,-66.070068359375,-265.19757080078125,-216.385040283203,59.239990234375,1,0.05003037985382308,-1.687440381558072,1112.3199462890623,1.2336437358257004,1104.949951171875,1.0780451183935271,1143.6500244140625,0.05003037985382308
3906,2023-02-15,1159.5999755859375,1164.0,1115.27001953125,1122.0,338700.0,0.02410109915130465,1.1004290874459695,1.2376553503192484,45.65152406567956,57.23411165192986,7.700117115522744,-10.905957751879896,-195.31954065746322,-238.5182883030186,45.83992536913462,48.72998046875,69.0180576409823,6.758978271484466,-82.68416778490382,96.20212432787275,-37.96259475670968,51.48055129967861,35.11231689717147,68.59754896165813,17.44317020662959,44.72157302819413,2,-6.27996826171875,-86.20498657226562,-282.41998291015625,-231.9749755859374,27.6800537109375,2,0.04755089324710937,1.1187145876359972,1132.31005859375,-1.687440381558072,1112.3199462890623,1.2336437358257004,1104.949951171875,0.04755089324710937
3907,2023-02-16,1119.6400146484377,1156.75,1117.8499755859377,1131.75,394300.0,-0.03446012571473911,-3.958555390444592,-0.322074287625108,35.07591350209536,53.851410706799854,34.52617580813376,34.51752154378005,-150.89851465571383,-195.71005812823205,44.98380366262176,41.74999999999977,53.004126857324536,-35.54598388671843,-118.3603178715905,47.26835009815363,-76.95315087915446,5.8611831057176005,63.91104614495407,45.166907336740564,-0.7263121830049926,41.40716699243603,2,19.219970703124773,-38.85003662109398,-242.46002197265648,-192.0150146484376,72.15002441406227,3,0.07280019354365308,1.1004290874459695,1159.5999755859375,1.1187145876359972,1132.31005859375,-1.687440381558072,1112.3199462890623,0.07280019354365308
3908,2023-02-17,1100.8699951171877,1112.010009765625,1088.3599853515623,1104.699951171875,427500.0,-0.01676433432681812,1.5636781061643856,0.3162643011944834,39.83787474871526,50.97369499482271,44.42655152933321,56.39805004644836,-127.18716661216752,-173.92562692790182,43.664079722647195,31.280029296875455,32.30223404016806,-54.45500488281232,-136.87421691985332,27.96420715422869,-95.66461090133271,-13.245398864291928,72.63595715545875,21.96540688331506,-21.791545022053484,41.20960601852045,2,37.98999023437477,-8.845001220703352,-223.19499206542991,-173.2449951171876,95.86999511718727,4,0.07437754253089279,-3.958555390444592,1119.6400146484377,1.1004290874459695,1159.5999755859375,1.1187145876359972,1132.31005859375,0.07437754253089279
3909,2023-02-21,1099.3299560546877,1123.31005859375,1085.1500244140623,1094.9000244140623,656900.0,-0.0013989290918371422,-2.1893140985746955,-1.1566533864543707,35.36811278142335,47.61130970725985,38.034789123768405,61.42858659167746,-120.64502529487902,-169.4311204417878,42.146297937161336,38.16003417968773,13.951097733068536,-56.21154174804656,-137.98375789084616,25.56067439475305,-97.09764981944636,-15.325433676646753,65.13539854928786,20.061774500439903,-19.803084330166634,40.88610807139982,2,39.53002929687477,31.410034179687273,-174.50494384765648,-171.7049560546876,125.55004882812477,1,0.11014899323329352,1.5636781061643856,1100.8699951171877,-3.958555390444592,1119.6400146484377,1.1004290874459695,1159.5999755859375,0.11014899323329352
3910,2023-02-22,1118.260009765625,1134.4100341796875,1093.3199462890623,1104.6700439453123,683300.0,0.017219628744471027,-1.264530473714114,3.0677597134194112,32.068562144301595,44.0741850599794,11.618060919476648,45.48837934381754,-134.90849585235082,-186.23344571368693,41.115822117408015,41.09008789062523,3.998771692285345,-37.698986816406205,-118.57054919132634,43.17257555851393,-78.13476800386638,2.736794371053975,38.06880693654671,41.991116808243675,6.521474757183739,40.435781187460115,2,20.5999755859375,27.2149658203125,-164.4050292968749,-164.4050292968749,148.5400390625,2,0.061139622735429056,-2.1893140985746955,1099.3299560546877,1.5636781061643856,1100.8699951171877,-3.958555390444592,1119.6400146484377,0.061139622735429056
3911,2023-02-23,1136.260009765625,1142.3399658203125,1101.050048828125,1134.8800048828125,720500.0,0.016096435393207598,5.0989911557082195,0.10154586855176828,33.48692547455774,41.487299426892235,-12.499780519319984,29.440429222960347,-148.33112813012474,-201.4116552638236,39.86623700848061,41.2899169921875,-5.403416192644272,-19.979986572265716,-100.51950367607651,60.55953053154508,-60.24974512417111,20.28977197963968,12.745922824923355,71.3826854454972,39.29752146955339,40.26975855190536,2,-12.71002197265625,9.2149658203125,-181.86752319335926,-182.4050292968749,181.800048828125,3,0.04865967171889163,-1.264530473714114,1118.260009765625,-2.1893140985746955,1099.3299560546877,1.5636781061643856,1100.8699951171877,0.04865967171889163
3912,2023-02-24,1156.8800048828125,1181.699951171875,1118.81005859375,1163.25,1089900.0,0.018147250576424634,1.906865801329884,-4.615922158337019,44.039726373296226,40.67651120848555,-34.69421289016327,6.665530961983677,-163.51655314386505,-219.0309712936628,38.22878637003608,62.889892578125,-14.774476717411744,2.225006103515625,-76.86948488035023,81.31949708738148,-37.3222393884173,41.77225159544855,-73.78002929687477,74.29314850613899,40.87605401342921,39.54724549193292,2,-24.48004150390625,-11.405029296875,-194.11251831054676,-194.6500244140624,156.760009765625,4,0.02627759515745276,5.0989911557082195,1136.260009765625,-1.264530473714114,1118.260009765625,-2.1893140985746955,1099.3299560546877,0.02627759515745276
3913,2023-02-27,1182.989990234375,1192.1600341796875,1153.3699951171875,1172.8399658203125,701600.0,0.022569311632460343,1.7230527312535615,-1.5934116474713986,51.40298935406689,40.795679116275934,-54.277971380262215,-23.673072190022822,-183.46703576270966,-242.82851406570853,36.22751639982047,38.7900390625,-22.86565763170688,30.248992919921875,-43.746384763328706,104.24437060317246,-6.748695921703302,67.24668176154705,-97.91801513671862,91.43066712600358,54.405799061973255,36.99768884162527,2,-45.3599853515625,-21.4749755859375,-212.97250366210926,-220.7600097656249,118.9100341796875,0,0.007438819348235981,1.906865801329884,1156.8800048828125,5.0989911557082195,1136.260009765625,-1.264530473714114,1118.260009765625,0.007438819348235981
3914,2023-02-28,1220.0,1223.050048828125,1186.1800537109375,1191.989990234375,568700.0,0.03128514194637644,1.1618222810721825,2.7596002357214156,57.58579598854237,41.61304715918648,-83.15152874058276,-59.13100415150711,-213.65248942913558,-278.3404271298948,34.89773344855364,40.06005859375,-25.543556807691857,64.34900512695322,-15.493070477486754,144.19108073139319,24.427967324733345,104.27004292917309,-130.6445025390624,97.64892745135494,58.069457105565284,39.921037802219985,2,-65.89996337890625,-58.17999267578125,-241.2350158691405,-257.7700195312499,30.050048828125,1,-0.019065581775102425,1.7230527312535615,1182.989990234375,1.906865801329884,1156.8800048828125,5.0989911557082195,1136.260009765625,-0.019065581775102425
3915,2023-03-01,1208.719970703125,1225.0,1190.2099609375,1220.8499755859375,580400.0,-0.009245925653176279,2.405770690056942,-0.43305964490233506,56.77092165361257,42.84853578006793,-66.93147439745371,-48.19300403678153,-194.49988921677743,-265.38132114900066,33.71748168890596,34.7900390625,-23.15132936688451,51.717474365234466,-30.849059265241067,134.28400799571,10.4342075499967,93.00074118047223,-111.34280016015623,86.86564283167783,44.27993283563565,41.28326681523778,3,-53.64495849609375,-46.89996337890625,-219.86747741699207,-239.9799804687499,36.280029296875,2,0.0133695434603327,1.1618222810721825,1220.0,1.7230527312535615,1182.989990234375,1.906865801329884,1156.8800048828125,0.0133695434603327
3916,2023-03-02,1218.52001953125,1223.0400390625,1188.0,1195.0,359600.0,0.008107790940546922,1.152332678493769,-1.9389950588211615,62.673923294593955,45.914981312567775,-75.42670377536524,-60.77591781938099,-196.4377679708116,-273.3551303551085,32.10734362257538,35.0400390625,-20.120279175524047,61.306024169921784,-21.8975976281547,144.50964596799827,19.70421327088343,102.90783506896014,-110.93302263171881,93.89774550872046,45.84951084450823,41.60181089903824,3,-63.44500732421875,-56.70001220703125,-225.97003173828102,-249.7800292968749,33.0999755859375,3,0.03962185973394816,2.405770690056942,1208.719970703125,1.1618222810721825,1220.0,1.7230527312535615,1182.989990234375,0.03962185973394816
3917,2023-03-03,1226.739990234375,1227.969970703125,1203.22998046875,1226.47998046875,556800.0,0.006745864303720817,17.191365227537922,0.011054827793809296,72.98878330675862,49.59841559679481,-74.71384705214132,-72.71122684003058,-197.83681800713407,-278.9290325750525,30.206213873904698,24.739990234375,-17.89975447793904,69.51799316406255,-13.713742826654197,152.7497291547793,27.902125168704288,111.1338611594208,-109.75995308680626,98.35123207603053,43.29038288523084,41.61586799535835,3,-70.17999267578125,-59.95001220703125,-222.54246520996094,-251.969970703125,58.320068359375,4,0.07444125820168934,1.152332678493769,1218.52001953125,2.405770690056942,1208.719970703125,1.1618222810721825,1220.0,0.07444125820168934
3918,2023-03-06,1256.260009765625,1273.8599853515625,1218.8299560546875,1233.0,624100.0,0.02406379490865862,-1.1329428352432411,89.45821596244132,75.0731575171396,54.010087234096616,-89.26046690666226,-102.02708635488489,-219.7827485414973,-305.45453097940185,29.471608915058802,55.030029296875,-14.765293027975304,95.5875122070313,2.0326233506311837,189.1424010634314,48.810067778831126,142.36495663523147,-128.1809792625006,79.92701949395357,18.97730396928837,46.77744442820009,3,-72.6700439453125,-77.780029296875,-204.07998657226562,-252.864990234375,-0.219970703125,0,0.045675261838126646,17.191365227537922,1226.739990234375,1.152332678493769,1218.52001953125,2.405770690056942,1208.719970703125,0.045675261838126646
3919,2023-03-07,1264.9100341796875,1268.3299560546875,1236.1300048828125,1260.9599609375,559600.0,0.006885536709615003,4.968526207419307,0.16982251005006666,74.04786731221792,58.6744544749762,-80.40877135315941,-109.23088266777268,-221.38184400173486,-310.42369999256834,28.77388407210535,32.199951171875,-3.2803879434209193,99.76403198242178,-4.68600503395237,204.21406899879594,47.53901347423471,151.98905049060886,-119.33728909475053,89.57610913252721,25.40377157735081,52.225018508187134,3,-77.45501708984375,-86.4300537109375,-184.18753051757812,-240.34002685546875,31.2099609375,1,0.029243178751731103,-1.1329428352432411,1256.260009765625,17.191365227537922,1226.739990234375,1.152332678493769,1218.52001953125,0.029243178751731103
3920,2023-03-08,1252.5699462890625,1265.0,1230.3199462890625,1264.719970703125,318100.0,-0.009755704008331145,4.457093189654344,-3.0758985135510986,67.82739859161657,62.490062599093854,-52.53821623283466,-95.58864433751069,-201.12358047548923,-294.21328617671907,28.706530334813618,34.6800537109375,7.853478838310821,83.4859497070313,-28.038720905410173,195.01062031947276,27.723614400810447,139.24828501325214,-91.6027323721305,75.20377044635431,11.112372172424557,55.76233530622074,3,-56.23492431640625,-74.0899658203125,-171.84744262695312,-227.99993896484375,49.31005859375,2,-0.002011781831747661,4.968526207419307,1264.9100341796875,-1.1329428352432411,1256.260009765625,17.191365227537922,1226.739990234375,-0.002011781831747661
3921,2023-03-09,1201.7900390625,1268.0,1196.260009765625,1243.77001953125,456000.0,-0.04054057609876882,-1.705125844641246,3.455135482704229,65.12500769765668,64.8328716351339,9.515299919304198,-44.33386356985466,-143.01543274523146,-239.8415566458865,28.088412373102845,71.739990234375,20.33674343896564,30.961541748046784,-81.50681409292065,143.42989758901422,-25.272636172436933,87.1957196685305,-27.275692573412243,7.126328655542953,-56.906835912763704,56.23417792048372,3,11.824951171875,-23.31005859375,-121.06753540039062,-177.22003173828125,112.949951171875,3,0.03595466723222929,4.457093189654344,1252.5699462890625,4.968526207419307,1264.9100341796875,-1.1329428352432411,1256.260009765625,0.03595466723222929
3922,2023-03-10,1168.0400390625,1201.1400146484375,1143.6199951171875,1193.0,662000.0,-0.028083108449066474,1.7895263410273563,0.5945681884268683,61.72046831008862,65.97925818580299,50.30493052223915,-9.131092476175127,-101.40392225156097,-201.61878541893134,27.49687044165056,58.1700439453125,32.48171033266976,-4.007958984374909,-115.7621394369321,107.74622146818228,-59.885049210653506,51.86913124190369,105.8199462890625,18.750035147704715,-48.51400154360804,55.87709022627855,3,40.699951171875,10.43994140625,-79.29751586914062,-143.47003173828125,153.429931640625,4,0.07155572862191528,-1.705125844641246,1201.7900390625,4.457093189654344,1252.5699462890625,4.968526207419307,1264.9100341796875,0.07155572862191528
3923,2023-03-13,1162.3299560546875,1180.6700439453125,1124.02001953125,1152.780029296875,531400.0,-0.0048886021170948535,1.4507851509174396,-0.38260984389060604,60.83515985186302,66.34029861506083,58.9784024093035,1.1575140732109048,-87.26172914914741,-192.92112528181178,27.59331333687372,56.6500244140625,43.67891742996744,-12.587042236328216,-119.9481194023324,94.77403492967596,-66.2675808193303,41.093496346673874,108.92522949218755,26.54698452952029,-44.759195153989836,53.680538583002104,3,36.61004638671875,16.1500244140625,-64.8349609375,-129.15997314453125,145.9600830078125,0,0.10558972682391055,1.7895263410273563,1168.0400390625,-1.705125844641246,1201.7900390625,4.457093189654344,1252.5699462890625,0.10558972682391055
3924,2023-03-14,1214.9599609375,1216.280029296875,1179.1600341796875,1193.300048828125,471400.0,0.04527974574573923,2.0551374920880514,2.2680710186238544,64.90350497620078,67.24391898423731,6.211487931177317,-45.73347086432818,-131.53528241936783,-242.2691753304548,27.917650974599304,53.9500732421875,51.65590236594835,34.910961914062455,-69.62682126954928,139.4487450976742,-17.357929677743414,87.17985350586832,50.40581796874994,63.1615180875705,-11.363192130746896,52.268891591805904,3,-16.01995849609375,-36.47998046875,-117.4649658203125,-181.78997802734375,78.81005859375,1,0.033811878124198724,1.4507851509174396,1162.3299560546875,1.7895263410273563,1168.0400390625,-1.705125844641246,1201.7900390625,0.033811878124198724
3925,2023-03-15,1188.9599609375,1200.0,1159.3499755859375,1186.72998046875,475000.0,-0.021399882165612727,2.344296703958865,0.10295427135111983,57.92670790757591,66.71645060790198,32.53518444732731,-16.09710244364942,-96.66261195033417,-212.50089381231055,27.79658073560437,55.6099853515625,55.21595264868279,6.078466796875091,-96.05523481511136,108.21216840886154,-44.988384009118136,57.14531760286832,70.75198759374985,45.10345201800109,-28.586923332031915,51.066850805993276,3,9.98004150390625,-10.47998046875,-91.4649658203125,-155.78997802734375,92.9600830078125,2,0.09012922024320424,2.0551374920880514,1214.9599609375,1.4507851509174396,1162.3299560546875,1.7895263410273563,1168.0400390625,0.09012922024320424
3926,2023-03-16,1214.739990234375,1228.77001953125,1173.3699951171875,1180.0,495500.0,0.021682840586614294,-1.3083343505859375,15.57860740091964,58.56981323520851,65.11434282217418,6.886789172467616,-39.56277754454709,-112.43851983176046,-234.40463006399114,27.607709621063115,55.4000244140625,54.364907264872045,29.101495361328034,-73.36241908762531,131.56540981028138,-22.13046186314864,80.33345258580471,39.544281136874815,86.60617728221956,12.455360553044017,51.23195722447671,3,-15.79998779296875,-36.260009765625,-103.15249633789062,-181.57000732421875,58.8800048828125,3,0.07173552805454642,2.344296703958865,1188.9599609375,2.0551374920880514,1214.9599609375,1.4507851509174396,1162.3299560546875,0.07173552805454642
3927,2023-03-17,1201.1500244140625,1208.0,1180.780029296875,1200.1700439453125,641800.0,-0.011187551187551215,2.7084601440236824,0.028209002424540566,52.7933341670131,62.63880689438235,18.400043246364703,-20.609864068642764,-89.16134207121081,-217.36812159506542,27.408631676802347,33.9599609375,54.28966480204667,11.436029052734284,-86.35232398543167,109.22438209090024,-37.45814746634869,60.33020557181726,47.923676883587405,73.6324628952864,1.598551171651991,48.89417651908293,3,-4.97503662109375,-22.6700439453125,-89.56253051757812,-167.98004150390625,28.4000244140625,4,0.09456767557052115,-1.3083343505859375,1214.739990234375,2.344296703958865,1188.9599609375,2.0551374920880514,1214.9599609375,0.09456767557052115
3928,2023-03-20,1182.75,1198.56005859375,1167.0,1197.280029296875,376700.0,-0.0153186729717949,2.6933758089170157,-14.826856003986048,43.922340306878475,59.2915261160113,28.246516181678317,4.468003671337328,-61.68942429866274,-195.3103017580811,27.794570556881716,34.1500244140625,50.89582180790899,-11.057995605468705,-99.60437779449785,77.48838658356044,-55.33118669998339,33.21519548904598,61.32155402699391,33.70787899889043,-33.63654294180797,44.27319109451463,3,13.260009765625,-4.27001953125,-70.625,-149.58001708984375,52.8800048828125,0,0.11728596127932778,2.7084601440236824,1201.1500244140625,-1.3083343505859375,1214.739990234375,2.344296703958865,1188.9599609375,0.11728596127932778
3929,2023-03-21,1220.4200439453125,1234.0,1196.219970703125,1199.25,419700.0,0.03184954043146271,-1.7748723489144616,-1.4569856338738134,51.757611143731786,57.50599417735743,-18.325199111497113,-24.94403027944736,-90.22309615323138,-229.63814970782528,28.233489858233398,51.25,44.62587444065775,20.557543945312545,-56.61779194893461,97.7328798395597,-18.03012400181092,59.14521189243601,18.849448701851543,81.80850420173564,16.23388473135266,38.58766794712354,3,-24.4100341796875,-41.9400634765625,-116.22006225585938,-187.25006103515625,24.5,1,0.07199979675286694,2.6933758089170157,1182.75,2.7084601440236824,1201.1500244140625,-1.3083343505859375,1214.739990234375,0.07199979675286694
3930,2023-03-22,1186.6300048828125,1225.6500244140625,1185.0799560546875,1224.199951171875,381500.0,-0.027687220666472556,1.0049407144429932,-1.7746749315265966,45.53148603579765,55.328936214928646,5.73019703802629,14.999790897510138,-48.26950891020465,-192.1956844048583,28.422991827794668,40.570068359375,33.39828008858376,-16.650994873046784,-84.04389460418065,50.74190485808708,-50.34744473861383,17.045454992520263,48.029508839714936,29.29851475046642,-31.34288831407945,33.69644986556695,3,-7.6199951171875,-8.1500244140625,-75.18002319335938,-153.46002197265625,90.8599853515625,2,0.09028931866510348,-1.7748723489144616,1220.4200439453125,2.6933758089170157,1182.75,2.7084601440236824,1201.1500244140625,0.09028931866510348
3931,2023-03-23,1191.550048828125,1236.02001953125,1178.5699462890625,1205.9200439453125,406900.0,0.004146232545163331,-1.8489852747552098,0.3824864429303415,45.0230653425963,53.47366921854061,-0.8885882865542953,15.214369705527133,-45.39595408132959,-193.45285882703092,28.55721423333655,57.4500732421875,21.473518268309363,-14.495452880859375,-74.43668133661959,45.445775574900836,-44.46606710873948,15.47516134702073,-67.530029296875,35.56946085332465,-19.463251806386722,29.970614227880105,3,-11.530029296875,-12.0450439453125,-75.03506469726562,-158.38006591796875,100.0999755859375,3,0.07584238295828638,1.0049407144429932,1186.6300048828125,-1.7748723489144616,1220.4200439453125,2.6933758089170157,1182.75,0.07584238295828638
3932,2023-03-24,1187.280029296875,1197.260009765625,1163.8399658203125,1184.280029296875,424600.0,-0.0035835838666193887,1.911158606609672,-0.20876833816121443,39.493736594885156,51.10239996776529,7.149478921221316,23.06100682996953,-33.89890641573152,-186.22501742821692,27.974496406732367,33.4200439453125,11.963146733068925,-20.285473632812455,-76.39665167145154,35.82570440582663,-48.341062652131995,7.770115386507086,-61.02000976562499,32.47443340847862,-18.607538002476502,28.05558901931952,3,10.40496826171875,-7.7750244140625,-73.92253112792969,-154.11004638671875,68.4599609375,4,0.07272081033102551,-1.8489852747552098,1191.550048828125,1.0049407144429932,1186.6300048828125,-1.7748723489144616,1220.4200439453125,0.07272081033102551
3933,2023-03-27,1191.7900390625,1215.9000244140625,1182.5999755859375,1198.0,355600.0,0.0037986066086665993,-1.7084123469782866,-2.0699869791666665,38.720932816190064,48.19322528331965,8.11078610693312,20.284051749709533,-33.80161843290807,-188.03821861486858,27.330981864770255,33.300048828125,6.495622206514099,-16.215466308593705,-71.6491494419547,39.218216824767296,-43.93230787527409,11.501375258086682,-63.334819531250105,38.72271050686709,-7.180606727164246,27.71684156668048,3,5.89495849609375,-12.2850341796875,-81.96505737304688,-158.62005615234375,88.199951171875,0,0.031683441317673866,1.911158606609672,1187.280029296875,-1.8489852747552098,1191.550048828125,1.0049407144429932,1186.6300048828125,0.031683441317673866
3934,2023-03-28,1196.739990234375,1198.6400146484375,1183.0,1186.0899658203125,251700.0,0.0041533751832401045,1.1646969376979937,-1.7149905645541752,41.1870663711545,46.33326511260617,0.3403260995248729,14.231845511396159,-35.88122457570307,-190.5181373319847,26.23940740012875,15.6400146484375,4.509779191620055,-10.102514648437591,-65.45256880025795,45.24753950338277,-37.77754172434766,17.572512427472475,-66.1334747031251,45.580493117695106,3.2437178347153193,27.67502707591014,3,3.19000244140625,-17.2349853515625,-81.29750061035156,-163.57000732421875,16.6400146484375,1,0.032496628311736275,-1.7084123469782866,1191.7900390625,1.911158606609672,1187.280029296875,-1.8489852747552098,1191.550048828125,0.032496628311736275
3935,2023-03-29,1224.8800048828125,1230.22998046875,1208.1400146484375,1212.6700439453125,373700.0,0.02351389180445662,-1.0770987810197195,1.146472577225056,53.92539318679595,45.817218440560325,-24.773828768506974,-13.318259194289112,-60.34820911241445,-214.91268635287634,25.257292933633785,33.489990234375,4.084633482634217,17.229498291015716,-38.70468209328942,73.16367867532085,-10.737591901136966,45.1965884831684,-92.16521927156259,84.5663530633402,36.215218171368846,27.967090192152575,3,-24.95001220703125,-41.2900390625,-90.08001708984375,-191.71002197265625,18.7099609375,2,0.016360818188404735,1.1646969376979937,1196.739990234375,-1.7084123469782866,1191.7900390625,1.911158606609672,1187.280029296875,0.016360818188404735
3936,2023-03-30,1266.800048828125,1269.1800537109375,1228.0,1247.989990234375,463900.0,0.03422379643573592,2.4942668033933066,1.5405502679356955,66.33583439675644,47.32194068830959,-65.41124272753927,-54.21548469800564,-97.99756291062795,-253.11843267846552,24.496772288187476,44.300048828125,-1.2921594409572208,56.735540771484466,-5.036499431157381,118.50758097412631,25.849520670163656,87.62156087280528,-132.01915853847504,97.74064657579964,43.759616688715845,30.88602010132088,3,-50.2900390625,-79.34503173828125,-124.632568359375,-233.63006591796875,17.699951171875,3,0.008438538833448028,-1.0770987810197195,1224.8800048828125,1.1646969376979937,1196.739990234375,-1.7084123469782866,1191.7900390625,0.008438538833448028
3937,2023-03-31,1318.06005859375,1325.6700439453125,1266.1300048828125,1273.8800048828125,719200.0,0.04046416781641571,1.0047142959895603,2.3487462035667006,72.38593751370891,50.484562600179636,-109.90081287740395,-103.59458889379425,-144.426331484839,-301.4091784212235,23.876455101620603,59.5400390625,-0.6406728511908568,103.42954711914058,25.16820625341643,181.69088798486473,64.29887668627862,142.56021755200254,-177.90320176724845,94.68093820124058,35.69176615255239,39.13067043286205,3,-73.3050537109375,-95.82000732421875,-183.54757690429688,-284.89007568359375,-70.010009765625,4,-0.020037049152270447,2.4942668033933066,1266.800048828125,-1.0770987810197195,1224.8800048828125,1.1646969376979937,1196.739990234375,-0.020037049152270447
3938,2023-04-03,1313.6400146484375,1317.77001953125,1297.0,1305.0,393600.0,-0.0033534465417518478,1.4579869262161869,0.19556369725052014,66.46752134558353,52.11899706705205,-94.94607323926243,-99.77066144681203,-135.94402843014086,-294.05071598766585,22.62321992802439,21.06005859375,-2.065603063353592,96.1405029296875,7.884629298131131,184.39637656124387,52.012566113909315,140.26843974546568,-162.35236659480734,91.5679360823031,31.738940822618332,44.12793681577822,4,-68.885009765625,-88.79498291015625,-174.70254516601562,-280.47003173828125,-24.719970703125,0,-0.044076020651333425,1.0047142959895603,1318.06005859375,2.4942668033933066,1266.800048828125,-1.0770987810197195,1224.8800048828125,-0.044076020651333425
3939,2023-04-04,1301.9000244140625,1329.489990234375,1296.8599853515625,1328.0,285500.0,-0.008936991948678474,1.244157784932605,-3.0208253860608374,69.789033615081,54.81428013141687,-78.70985945278835,-89.71723529591736,-120.09482974141747,-279.3516646854994,21.351239771500428,32.6300048828125,-0.02610835564246372,82.5510131835938,-11.263470356573634,176.36549672376123,35.643771413510194,129.4582549536774,-140.14943260693144,77.26413566455655,14.929176034225108,46.907241770083665,4,-55.23504638671875,-75.14501953125,-152.3275146484375,-268.73004150390625,-5.3800048828125,1,-0.016829275496440976,1.4579869262161869,1313.6400146484375,1.0047142959895603,1318.06005859375,2.4942668033933066,1266.800048828125,-0.016829275496440976
3940,2023-04-05,1250.050048828125,1295.1800537109375,1240.5,1288.280029296875,473100.0,-0.03982638805869387,1.1018651901555498,1.4647515796661537,55.669016900043744,55.99716363779992,-18.905838197883668,-40.122842679846144,-65.13409247632399,-224.1840280985257,19.682327460201122,61.4000244140625,6.057618085304512,30.827032470703216,-62.80618584563808,124.46025078704452,-15.989576687467434,77.64364162887387,-74.88030514681441,21.726328652908446,-35.98780907715103,46.81660915817066,4,-3.38507080078125,-23.2950439453125,-92.09002685546875,-216.88006591796875,29.6199951171875,2,-0.02933486061593238,1.244157784932605,1301.9000244140625,1.4579869262161869,1313.6400146484375,1.0047142959895603,1318.06005859375,-0.02933486061593238
3941,2023-04-06,1245.0,1253.969970703125,1207.699951171875,1233.9000244140625,323700.0,-0.004039877309599871,2.186649572290296,-0.29034740404878984,57.23859125764677,57.96881415588454,-6.120180949521455,-33.381097782275674,-57.63611828530611,-216.41731766101384,18.726681249564212,46.27001953125,6.514751271096657,23.616485595703125,-70.31662848071414,117.5495996721204,-23.350071442505396,70.58304263391165,-57.48463659444428,30.626518486444876,-24.038274688854134,46.966557038208585,4,11.04498291015625,-18.2449951171875,-86.552490234375,-211.83001708984375,51.800048828125,3,-0.001132557574046178,1.1018651901555498,1250.050048828125,1.244157784932605,1301.9000244140625,1.4579869262161869,1313.6400146484375,-0.001132557574046178
3942,2023-04-10,1251.6199951171875,1252.3900146484375,1210.2900390625,1225.219970703125,289800.0,0.005317265154367368,2.0135919785044893,2.3783858090200263,61.82885177846967,60.53636070724894,-2.965633840412238,-35.224414469569865,-63.548655459378324,-220.8830428747615,19.091702562983947,42.0999755859375,12.71667031777497,26.057482910156295,-65.28424684205402,117.39921266236661,-19.613381965948747,71.72834778626134,-52.74666156532635,36.06209857833586,-20.375638868010128,45.67086487610511,4,4.625,-24.864990234375,-93.1724853515625,-218.45001220703125,23.77001953125,0,0.026269958143113614,2.186649572290296,1245.0,1.1018651901555498,1250.050048828125,1.244157784932605,1301.9000244140625,0.026269958143113614
3943,2023-04-11,1285.06005859375,1288.8800048828125,1253.5799560546875,1253.5799560546875,403400.0,0.026717425102681824,-1.24268957093278,1.1924270237528263,61.266027352610905,62.76735637185521,-24.34403225441247,-62.186756388756294,-96.93195797043654,-251.70805652861304,20.12229321295429,37.260009765625,20.232840479435936,53.36104125976567,-36.573669605061696,143.29575212459304,8.393685827351874,98.32839669217947,-77.360107421875,63.51924017544282,9.865634484742245,44.967355432413704,4,-16.465087890625,-58.3050537109375,-123.38507080078125,-251.89007568359375,35.0899658203125,1,-0.028800217949443763,2.0135919785044893,1251.6199951171875,2.186649572290296,1245.0,1.1018651901555498,1250.050048828125,-0.028800217949443763
3944,2023-04-12,1256.0400390625,1314.9100341796875,1249.699951171875,1307.4599609375,393400.0,-0.022582617315961673,-1.0346328755227496,-1.6334102409988949,62.301935010408705,63.69808324114551,15.614314825262,-31.548847248525362,-66.2740341246506,-221.1907810673356,20.699844410788163,65.2100830078125,30.250849333050382,22.287017822265625,-67.91405432204647,112.48808996657772,-22.81351824989042,67.38755389442167,-45.75,45.08912458084974,-11.164183616155306,45.100536072156,4,12.554931640625,-29.2850341796875,-75.00506591796875,-211.1800537109375,76.449951171875,2,0.026177513343725867,-1.24268957093278,1285.06005859375,2.0135919785044893,1251.6199951171875,2.186649572290296,1245.0,0.026177513343725867
3945,2023-04-13,1296.1199951171875,1304.0,1268.47998046875,1277.3900146484375,344000.0,0.03190977580985632,1.0597291730079068,-0.3642553272305998,66.47963873328878,63.71406150076022,-14.860245478650768,-66.60382626426554,-104.85779202247454,-258.76103026092414,21.75500218658591,47.9599609375,42.08393656304156,57.00897216796875,-34.7070268483717,148.7249711843092,11.150972659798526,102.86697167613897,-76.2939599609374,82.47362698046717,22.62889632547587,45.85799950817026,4,-27.5250244140625,-69.364990234375,-113.15249633789062,-251.260009765625,14.760009765625,3,0.0003086322374237227,-1.0346328755227496,1256.0400390625,-1.24268957093278,1285.06005859375,2.0135919785044893,1251.6199951171875,0.0003086322374237227
3946,2023-04-14,1301.8800048828125,1319.97998046875,1289.449951171875,1294.1700439453125,248000.0,0.004444040511159875,-2.5603228607627373,0.4116374253760526,67.97589537403644,63.22405681857438,-16.89785063163231,-69.04054230996348,-110.07478282575084,-261.22282088581414,22.451294180932425,30.530029296875,53.64638632560923,58.411981201171784,-36.64755140166426,153.47151380400783,10.882214899753762,105.9417475025898,-73.28085332031242,83.49896503371987,19.357962028303973,47.529766301418,4,-33.2850341796875,-75.125,-114.47250366210938,-257.02001953125,37.739990234375,4,-0.01705991401219742,1.0597291730079068,1296.1199951171875,-1.0346328755227496,1256.0400390625,-1.24268957093278,1285.06005859375,-0.01705991401219742
3947,2023-04-17,1314.739990234375,1315.8800048828125,1285.6400146484375,1301.52001953125,241600.0,0.009878011263196429,2.9019342237903225,1.7146611779607346,68.79335862485381,63.48248318293775,-33.836593853311115,-76.89686681508374,-122.62732056124355,-271.23437477980815,23.150084596017606,30.239990234375,59.39311364908531,65.59246826171875,-32.3508463283365,163.535782851774,16.620810966691124,114.56412555674638,-78.06957157812485,92.54412628053927,24.147394872099255,48.97165729502763,4,-46.14501953125,-87.9849853515625,-118.6925048828125,-269.8800048828125,-14.9100341796875,0,-0.013645239012659793,-2.5603228607627373,1301.8800048828125,1.0597291730079068,1296.1199951171875,-1.0346328755227496,1256.0400390625,-0.013645239012659793
3948,2023-04-18,1321.469970703125,1337.75,1315.949951171875,1320.5999755859375,274000.0,0.005118868003361143,-3.2871100548533843,0.06580915621710466,68.9622561675379,63.39061902209963,-43.96218582508823,-76.63031239846032,-127.69739552893543,-275.0630404303372,24.325947205859975,23.010009765625,57.90188187637159,65.38645019531259,-32.40601028135097,163.17891067197615,16.49021995698081,114.28268043364437,-77.37398632062491,81.5104823750253,9.805156588475484,48.89623023833177,4,-48.7449951171875,-90.5849609375,-127.8599853515625,-276.6099853515625,-37.3399658203125,1,-0.03487022563983755,2.9019342237903225,1314.739990234375,-2.5603228607627373,1301.8800048828125,1.0597291730079068,1296.1199951171875,-0.03487022563983755
3949,2023-04-19,1308.2900390625,1324.199951171875,1302.260009765625,1305.31005859375,209900.0,-0.00997368985510294,-3.8325446332544635,3.42528413077031,63.28481188623156,64.23681846500938,-33.28028566507419,-59.584793535556855,-112.59575495168724,-258.93525185035287,24.819211197938206,21.93994140625,48.532315996880925,47.813018798828125,-51.12190453955009,146.74794213720634,-1.654442870360981,97.28048046801723,-54.828653118249804,57.47083494871885,-12.086848061452507,49.46746166918913,4,-35.5650634765625,-59.74005126953125,-119.58004760742188,-263.4300537109375,-58.3800048828125,2,0.009065256936497956,-3.2871100548533843,1321.469970703125,2.9019342237903225,1314.739990234375,-2.5603228607627373,1301.8800048828125,0.009065256936497956
3950,2023-04-20,1293.77001953125,1308.2900390625,1285.300048828125,1288.280029296875,286600.0,-0.011098471361636886,-3.015735943197083,1.842290676716369,54.70630788146488,63.955453645433614,-13.30562816578481,-38.60590573450418,-96.23058487052617,-241.60602854472745,25.451505623577553,22.989990234375,42.178216480854644,27.93599853515616,-65.61911721963406,121.49111428994638,-18.841559342238952,74.71355641255127,-31.87977218142487,16.148672236832915,-47.785048909636295,46.777557877395054,4,-19.75,-45.22003173828125,-105.06002807617188,-248.9100341796875,-11.510009765625,3,0.02992801666338951,-3.8325446332544635,1308.2900390625,-3.2871100548533843,1321.469970703125,2.9019342237903225,1314.739990234375,0.02992801666338951
3951,2023-04-21,1281.9200439453125,1304.280029296875,1268.1199951171875,1296.22998046875,262100.0,-0.009159259688387933,1.3781646522344744,-2.6065504513719038,42.68775992179439,61.82866566135859,4.8413243533641435,-20.699791804586766,-82.41234834238708,-226.8138336215709,25.784113649421347,36.1600341796875,35.096447151853226,11.56752319335942,-75.37707297162115,98.51211935833999,-31.904774889130977,55.03982127584982,55.8299560546875,19.819112251033907,-38.56362737610848,43.472298082490326,4,11.804931640625,-31.12506103515625,-93.21005249023438,-237.06005859375,-32.2000732421875,4,0.02259108208369298,-3.015735943197083,1293.77001953125,-3.8325446332544635,1308.2900390625,-3.2871100548533843,1321.469970703125,0.02259108208369298
3952,2023-04-24,1273.6199951171875,1285.989990234375,1252.1300048828125,1282.0,316600.0,-0.006474700873371431,3.139366218726916,0.5856074112619106,42.02788455552789,59.691094239460476,18.53992785378773,-5.902331183158822,-71.45037292221537,-215.10727324941308,26.363747160895723,33.8599853515625,36.406586669406806,-1.049523925781159,-78.70447107311952,76.6054232215572,-39.876997499450454,37.777949647888136,62.737404785156286,25.099265895731243,-27.884266425478465,38.8274735736692,4,20.10498046875,-22.82501220703125,-84.91000366210938,-228.760009765625,-34.6199951171875,0,0.05182079447011767,1.3781646522344744,1281.9200439453125,-3.015735943197083,1293.77001953125,-3.8325446332544635,1308.2900390625,0.05182079447011767
3953,2023-04-25,1229.550048828125,1262.31005859375,1227.5799560546875,1261.780029296875,341400.0,-0.03460211559022164,1.0865161782393147,3.846057480808169,37.23220505988913,56.90556868940275,60.24289750506841,43.36488637309094,-23.928103599753285,-167.34027002218,26.435802524137873,46.0400390625,36.702068131782426,-47.00747070312491,-117.70229125623905,23.687349849989232,-82.3548809796821,-11.660060426567725,103.43825527343756,2.0390114603587315,-45.895595827455814,35.34741027655709,4,53.11492919921875,21.24493408203125,-42.222564697265625,-184.6900634765625,28.469970703125,1,0.05715904553340123,3.139366218726916,1273.6199951171875,1.3781646522344744,1281.9200439453125,-3.015735943197083,1293.77001953125,0.05715904553340123
3954,2023-04-26,1235.6300048828125,1259.989990234375,1232.9200439453125,1241.9599609375,315700.0,0.004944862602772604,-3.607698301386941,0.1963996242822731,46.96496720862488,54.737271853328984,56.952474188291944,42.52830751958163,-26.651500899289204,-170.31659004294283,26.511751848745046,30.43994140625,35.204194486767165,-42.872015380859466,-106.06420454209342,20.32017378037449,-74.46810996147633,-11.275920800242602,91.03379833593749,9.97403115958359,-39.570688577910516,31.596094580616967,4,47.03497314453125,15.16497802734375,-48.385009765625,-189.69500732421875,35.0400390625,2,0.03925123200986014,1.0865161782393147,1229.550048828125,3.139366218726916,1273.6199951171875,1.3781646522344744,1281.9200439453125,0.03925123200986014
3955,2023-04-27,1244.9200439453125,1257.969970703125,1233.719970703125,1257.969970703125,300900.0,0.0075184634767597736,2.716495954351995,2.061614116285797,49.983466484924215,52.73811308787207,44.29393103443226,36.69812894392953,-33.05226483398974,-176.57745436362825,26.036622255477837,24.25,31.59676105135327,-34.583978271484284,-94.75968433973412,25.591727796765554,-64.6718313056092,-4.496125237359365,75.79872844359375,22.607654931269863,-28.11849426740445,30.087853034124958,4,37.74493408203125,5.87493896484375,-57.675048828125,-198.98504638671875,44.5699462890625,3,0.004008281703426597,-3.607698301386941,1235.6300048828125,1.0865161782393147,1229.550048828125,3.139366218726916,1273.6199951171875,0.004008281703426597
3956,2023-04-28,1277.489990234375,1294.27001953125,1237.25,1248.3800048828125,446200.0,0.026162279615841166,-1.219973718166545,-2.2306627379449044,54.83100035697889,51.18673994699708,8.828875730923073,5.2386998956517346,-63.17466997037445,-205.9629070666715,25.201932372515536,57.02001953125,30.61115766088824,-2.548529052734466,-62.43834146548147,57.34128336001254,-32.493435259107855,27.396377153638923,37.640453174478125,74.83878643664485,21.33828944636138,29.9449062063735,4,5.17498779296875,-26.69500732421875,-98.7449951171875,-217.05499267578125,-23.0400390625,4,0.0037338997312807987,2.716495954351995,1244.9200439453125,-3.607698301386941,1235.6300048828125,1.0865161782393147,1229.550048828125,0.0037338997312807987
3957,2023-05-01,1291.6500244140625,1298.72998046875,1260.0,1263.219970703125,267300.0,0.01108426233311599,-1.2213929390348497,0.9766426663423757,51.32610975870379,49.22716812379329,-10.002815701953296,-11.595882359083362,-73.3839330987089,-215.8151336326091,23.63228672038083,38.72998046875,24.721677570924385,12.9320068359375,-44.54396681944013,70.40798049131513,-15.805979991751201,41.6699936636262,18.227389753540592,90.04925702697555,36.25392108744922,28.73798682768879,5,-15.76007080078125,-40.85504150390625,-111.88751220703125,-213.72003173828125,-83.3599853515625,0,-0.03246239532257078,-1.219973718166545,1277.489990234375,2.716495954351995,1244.9200439453125,-3.607698301386941,1235.6300048828125,-0.03246239532257078
3958,2023-05-02,1255.739990234375,1292.47998046875,1242.6700439453125,1292.47998046875,376000.0,-0.027801674990079128,1.711483383946786,-1.29229408456026,49.94124980639684,47.74455011492276,17.4365373428393,20.821550249780103,-33.2538428529474,-175.4620311938852,21.817536520900827,49.8099365234375,16.517436625530536,-20.08302612304692,-75.96332878419776,35.797276538103915,-48.02317745362234,7.857125207528497,49.19957644645319,34.675533049534884,-19.385768114725643,27.940151330575436,5,12.19500732421875,4.43499755859375,-67.14498901367188,-170.65499877929688,-46.0,1,-0.01333077736200039,-1.2213929390348497,1291.6500244140625,-1.219973718166545,1277.489990234375,2.716495954351995,1244.9200439453125,-0.01333077736200039
3959,2023-05-03,1279.989990234375,1296.72998046875,1256.2900390625,1267.1800537109375,566200.0,0.019311322557684862,-1.3382469711781084,-0.34866466870892504,46.632987281301006,46.84751449268233,-12.572076378346537,-5.432588173451677,-52.865343596084585,-195.094339340656,19.79626501703859,40.989990234375,6.850740366137188,5.262475585937409,-49.309041784151304,59.83399295602612,-22.023283099106948,32.548234270981766,20.307999808884688,71.17368494184714,19.850993870761258,27.28575868504441,5,-14.05999755859375,-19.614990234375,-91.39498901367188,-187.510009765625,-71.43994140625,2,-0.017164173837876717,1.711483383946786,1255.739990234375,-1.2213929390348497,1291.6500244140625,-1.219973718166545,1277.489990234375,-0.017164173837876717
3960,2023-05-04,1213.3800048828125,1336.81005859375,1196.1600341796875,1326.050048828125,1238700.0,-0.052039458011203465,1.0962807643149866,-8.795519301689552,35.2686539505639,46.02316938476784,46.30482051496733,61.439337295369114,17.094497391399273,-124.53332496290659,19.013424134387876,140.6500244140625,-5.833952899750329,-59.514007568359375,-119.7469674951642,0.7189523584454491,-89.63048753176167,-29.397527604957077,14.199951171875,12.243133817332854,-33.56326969674085,30.11647996340236,5,53.10504150390625,53.57501220703125,-23.662506103515625,-109.66500854492188,24.77001953125,3,0.047215249000277515,-1.3382469711781084,1279.989990234375,1.711483383946786,1255.739990234375,-1.2213929390348497,1291.6500244140625,0.047215249000277515
3961,2023-05-05,1243.5899658203125,1263.9200439453125,1221.93994140625,1225.780029296875,478300.0,0.024897361762952208,-2.2938342552019733,-0.15807162134490726,38.80337769123993,45.66489084429139,11.271243913641683,32.79999672238205,-9.925781337929948,-150.77191354253978,18.929163662695593,50.5400390625,-15.092695669763543,-29.23354492187491,-89.60711312036165,31.140023276611828,-59.42032902111828,0.9532391773684594,93.2200927734375,33.72195052095764,-5.917468040863454,30.1867840992434,5,22.89508056640625,23.36505126953125,-51.829986572265625,-101.15997314453125,-34.0699462890625,4,0.0369092913867195,1.0962807643149866,1213.3800048828125,-1.3382469711781084,1279.989990234375,1.711483383946786,1255.739990234375,0.0369092913867195
3962,2023-05-08,1284.5,1289.4100341796875,1242.550048828125,1242.550048828125,451300.0,0.03289672263695209,-1.2340901022540114,2.3554239576693465,44.74723935999356,46.49989465541411,-31.21583894377204,-5.818781477419407,-47.769736576235346,-187.17322084291118,18.695619632279143,46.8599853515625,-19.31346836831699,10.03248901367192,-49.69724146816429,69.76221949550813,-19.832376227246186,39.89735425459003,52.31005859375,62.808354416097835,27.289469836112005,29.864865240918157,5,-18.01495361328125,-17.54498291015625,-82.51748657226562,-127.33502197265625,-72.6600341796875,0,-0.023394354868139344,-2.2938342552019733,1243.5899658203125,1.0962807643149866,1213.3800048828125,-1.3382469711781084,1279.989990234375,-0.023394354868139344
3963,2023-05-09,1248.050048828125,1281.199951171875,1244.77001953125,1267.56005859375,469100.0,-0.028376762298073177,-1.7947707032018205,-0.46507824730688424,41.971853349011575,45.94510422656818,9.09024593099366,29.214131471051587,-9.45577382204101,-146.2274397559113,17.87974424955158,39.72998046875,-19.89666325692133,-24.566961669921966,-85.20130410532965,36.06738076548572,-54.88413288762581,5.750209547781878,86.46260742187496,36.89300081148754,3.9794213202151525,30.317171217703873,5,18.43499755859375,18.90496826171875,-14.552520751953125,-64.98004150390625,-24.280029296875,1,-0.031857704587214486,-1.2340901022540114,1284.5,-2.2938342552019733,1243.5899658203125,1.0962807643149866,1213.3800048828125,-0.031857704587214486
3964,2023-05-10,1288.9200439453125,1317.280029296875,1263.0899658203125,1268.0,535000.0,0.032747080259772465,-2.525690663680442,-1.072272346176467,49.396062970821134,45.87983716944562,-26.178562926751965,-9.55622851950875,-49.14153833669525,-182.26481484396618,16.92347295151612,69.22998046875,-18.74055555279415,14.659033203125091,-45.865732887043805,75.18379929329399,-15.603349841959243,44.921416248209425,43.34115800781251,65.95093755017554,29.639572641341076,30.262383045084448,5,-22.43499755859375,-21.96502685546875,-54.120025634765625,-105.85003662109375,-94.1800537109375,2,-0.06143131537358337,-1.7947707032018205,1248.050048828125,-1.2340901022540114,1284.5,-2.2938342552019733,1243.5899658203125,-0.06143131537358337
3965,2023-05-11,1296.52001953125,1303.0,1281.800048828125,1296.0,334600.0,0.0058963902544912905,2.145397906328105,0.024857477957952352,51.83749232220941,45.54722516558234,-28.70833131220843,-18.050138680402142,-55.080909975659324,-184.4246139638558,15.915523564279955,21.199951171875,-11.817105223771478,22.239007568359284,-38.31643027198379,82.79444540870236,-8.038711351812253,52.51672648853082,33.534757210937414,78.22530876052782,38.18254010029435,30.277718920171537,5,-30.03497314453125,-29.56500244140625,-59.810028076171875,-95.5,-98.780029296875,3,-0.06785083868965636,-2.525690663680442,1288.9200439453125,-1.7947707032018205,1248.050048828125,-1.2340901022540114,1284.5,-0.06785083868965636
3966,2023-05-12,1279.6700439453125,1295.3699951171875,1261.6400146484375,1293.9300537109375,275800.0,-0.012996309607335998,2.9358450252830997,-27.42206572769953,50.74539231982116,45.48270100570649,-12.870013776556334,-3.108780547517199,-37.047823776042605,-162.31916116341563,14.445477432856645,34.8800048828125,-8.882761089914084,6.4995300292969205,-52.72482153133228,65.72388158992612,-23.11264575101768,36.11170580961152,48.22243609015618,49.672159532692575,7.419442454780423,29.612175780314615,5,-13.18499755859375,-12.71502685546875,-42.960052490234375,-78.34503173828125,-68.77001953125,4,-0.03244587909805319,2.145397906328105,1296.52001953125,-2.525690663680442,1288.9200439453125,-1.7947707032018205,1248.050048828125,-0.03244587909805319
3967,2023-05-15,1296.800048828125,1306.2900390625,1284.1700439453125,1289.9300537109375,507900.0,0.013386267002077679,-1.4056528001805497,-0.48176650858600556,58.874609921948945,46.47529657410117,-32.623357156423936,-22.821798166206236,-53.03626748085094,-174.68404109207404,13.082246698188655,26.6199951171875,-6.790808593435713,24.52653198242183,-32.5514011087987,81.60446507364236,-4.012434563188435,53.065498528032094,28.973380434759292,71.7556506543749,23.407563461085388,28.53896654561025,5,-30.31500244140625,-29.84503173828125,-55.400054931640625,-95.47503662109375,-55.2900390625,0,-0.0673041533085591,2.9358450252830997,1279.6700439453125,2.145397906328105,1296.52001953125,-2.525690663680442,1288.9200439453125,-0.0673041533085591
3968,2023-05-16,1275.3900146484375,1301.6700439453125,1268.06005859375,1286.2099609375,347600.0,-0.016509896185641804,-1.6381610781340576,-1.5749569111036088,55.04287107711839,47.40972810696978,-9.088603099554803,-5.313383443515249,-31.661586132833463,-148.4515176688567,11.184863475322357,33.6099853515625,-9.174803409361857,5.420495605468659,-46.81023337610577,57.65122458704309,-20.694868885318556,31.535860096255874,48.306744857314015,24.712430589531003,-27.31283580569123,26.11536449078721,5,-8.90496826171875,-8.43499755859375,-33.8900146484375,-74.06500244140625,-48.9000244140625,1,-0.04982793349345971,-1.4056528001805497,1296.800048828125,2.9358450252830997,1279.6700439453125,2.145397906328105,1296.52001953125,-0.04982793349345971
3969,2023-05-17,1320.1500244140625,1330.5699462890625,1276.0,1288.25,458600.0,0.03509515462057555,1.069400178222176,-2.9482608842808307,58.75398435236163,50.01920926272508,-53.1411920688015,-51.794865320351164,-76.21642120937895,-188.4660474210466,9.783725177342545,55.179931640625,-10.463920676200587,49.58750610351558,-4.703756912399967,103.87876911943113,22.441874595557692,76.73313761147347,-98.2100830078125,84.88331320372463,27.933300825717964,27.145631507957827,5,-43.89508056640625,-53.19500732421875,-72.47503662109375,-113.85504150390625,-164.6400146484375,2,-0.07300685763013182,-1.6381610781340576,1275.3900146484375,-1.4056528001805497,1296.800048828125,2.9358450252830997,1279.6700439453125,-0.07300685763013182
3970,2023-05-18,1332.489990234375,1336.1700439453125,1309.199951171875,1320.0,349900.0,0.009347396577740863,1.7173763313900574,0.3915354443700373,56.71616339166252,52.00951878499426,-52.30949530750331,-64.38642006440568,-87.8057718222492,-195.5120421523568,8.799258479392629,26.9700927734375,-8.215444070525791,59.99147338867192,-0.22267558463977366,120.20562236198361,29.884398902016073,90.09854787532777,-108.37744873046881,95.06232085824257,38.70726360901427,30.10707448665584,5,-43.12994384765625,-65.53497314453125,-84.81500244140625,-126.19500732421875,-170.4000244140625,3,-0.10337788727086106,1.069400178222176,1320.1500244140625,-1.6381610781340576,1275.3900146484375,-1.4056528001805497,1296.800048828125,-0.10337788727086106
3971,2023-05-19,1310.8800048828125,1327.3299560546875,1300.0400390625,1327.3299560546875,463600.0,-0.016217746857341453,2.3179328871013225,-1.317050763306554,52.30625129197037,52.84940899965835,-22.518706884673747,-42.68401623096497,-64.04376647894674,-168.76079501585036,8.115361902733941,32.449951171875,-7.113676340341044,36.93348999023442,-25.58340832817794,99.45038830864678,5.675040831028355,68.19193914944049,-82.2851632812501,62.868823224728786,10.33071615943372,31.25844915920613,5,-20.40997314453125,-43.92498779296875,-63.20501708984375,-104.58502197265625,-103.1900634765625,4,-0.08630844488207123,1.7173763313900574,1332.489990234375,1.069400178222176,1320.1500244140625,-1.6381610781340576,1275.3900146484375,-0.08630844488207123
3972,2023-05-22,1339.6199951171875,1365.6400146484375,1308.800048828125,1313.3299560546875,604300.0,0.021924196057093948,-2.215852976317916,-1.5981834102613575,60.23576315122287,54.878732311015156,-47.62606762031237,-69.80486078141803,-89.16537569660431,-191.75667549488026,8.069409237079904,56.8399658203125,4.729469277635644,62.373480224609466,-6.695244699549221,131.44220514876815,27.839117762530122,96.90784268668881,-106.72214542187521,73.33466770914777,17.771318123277467,34.53436246207933,5,-25.97998046875,-58.719970703125,-91.94500732421875,-133.32501220703125,-168.1700439453125,0,-0.09608692851129386,2.3179328871013225,1310.8800048828125,1.7173763313900574,1332.489990234375,1.069400178222176,1320.1500244140625,-0.09608692851129386
3973,2023-05-23,1299.8299560546875,1357.550048828125,1293.0,1328.43994140625,491900.0,-0.02970248220206595,-2.0541852573821386,-1.0882443074180008,52.3325773782375,55.20501168961698,0.3144405816613016,-25.80257588445511,-45.96063496406532,-146.16039268750274,8.446796202111996,64.550048828125,13.153765432193495,19.069445800781295,-46.86180594442976,85.00069754599235,-13.89618007182412,52.03507167338671,-58.96757646218771,26.584060866285096,-25.889150548373724,32.965625872605514,5,13.81005859375,-18.929931640625,-52.15496826171875,-93.53497314453125,-115.22998046875,1,-0.04486736593306273,-2.215852976317916,1339.6199951171875,2.3179328871013225,1310.8800048828125,1.7173763313900574,1332.489990234375,-0.04486736593306273
3974,2023-05-24,1284.1300048828125,1297.18994140625,1261.1099853515625,1290.0,326200.0,-0.012078465416759832,2.563473931049449,0.20517295080918024,59.449211207112995,56.05075823238404,17.0572184429534,-6.622357263162485,-28.65469512004438,-125.11302898085341,8.565930934500907,38.719970703125,16.443297898636274,0.944494628906341,-61.47158928555859,63.360578543371275,-30.263547328326013,32.152536586138694,-35.78096718695633,22.022398430474947,-34.07154106943234,31.20804195723245,5,29.2449951171875,-3.22998046875,-32.32501220703125,-73.70501708984375,-90.3800048828125,2,-0.044886432393344444,-2.0541852573821386,1299.8299560546875,-2.215852976317916,1339.6199951171875,2.3179328871013225,1310.8800048828125,-0.044886432393344444
3975,2023-05-25,1249.9100341796875,1307.8800048828125,1246.81005859375,1300.4200439453125,368300.0,-0.026648369380830594,-1.153764357424532,8.60477883835548,50.83514856979153,56.06073114904741,49.137606349734824,29.503266631580573,7.64492316187625,-85.37036293088477,8.606899459394695,61.0699462890625,23.414708854183573,-33.524975585937455,-95.33395495285981,28.284003780984904,-64.42946526939863,-2.6204859024762754,115.72998046875,2.608749248809652,-53.988777854454,30.90448968346122,5,56.31500244140625,30.989990234375,10.727447509765625,-39.48504638671875,-2.550048828125,3,-0.07552545529888233,2.563473931049449,1284.1300048828125,-2.0541852573821386,1299.8299560546875,-2.215852976317916,1339.6199951171875,-0.07552545529888233
3976,2023-05-26,1282.260009765625,1296.0,1250.6500244140625,1252.52001953125,409100.0,0.02588184325375753,-1.7090801697609637,-0.5887939909806708,49.69715114122032,55.04101350674423,19.214235108723187,-2.604565635194831,-23.037712024974553,-111.63204336443641,7.89257377459516,46.0899658203125,24.970664251843345,-1.4135009765625455,-63.162674220999634,60.33567226787454,-32.2880875987812,29.461085645656112,81.0034057617188,29.832503813735613,-24.906213378885226,30.874586622218576,5,23.96502685546875,-1.3599853515625,-20.975006103515625,-71.83502197265625,-128.6700439453125,4,-0.09371737637460709,-1.153764357424532,1249.9100341796875,2.563473931049449,1284.1300048828125,-2.0541852573821386,1299.8299560546875,-0.09371737637460709
3977,2023-05-30,1249.719970703125,1301.97998046875,1242.3199462890625,1297.25,515100.0,-0.025377098883749616,1.093702207504573,-1.5981857735090095,50.22818757018269,54.50604867264026,49.5884021376678,28.07240163319966,11.264038532684026,-73.31202638229684,7.1222509527649445,59.6600341796875,23.939486771607108,-31.85703735351558,-95.29017417511409,31.57609946808293,-63.573605764314834,-0.14046894271632482,111.21437768554688,6.4219542038105235,-48.484961110899064,31.716568410799226,5,54.260009765625,31.1800537109375,22.540008544921875,-39.29498291015625,-95.9000244140625,1,-0.033631557694663194,-1.7090801697609637,1282.260009765625,-1.153764357424532,1249.9100341796875,2.563473931049449,1284.1300048828125,-0.033631557694663194
3978,2023-05-31,1239.0,1248.6400146484375,1226.6199951171875,1244.3599853515625,637500.0,-0.008577898212744128,2.1637859216191804,0.11277050384471166,42.566109625546936,52.70739592521641,61.020568924883264,39.499090623311076,24.25065494477076,-57.113522102278466,6.898882132756616,23.0999755859375,24.36533545372822,-41.74000854492192,-107.02337837028381,23.543361280439967,-74.38169345760275,-9.09832363224109,117.1897723046875,15.235052172058131,-36.69377326459302,32.64168491268091,5,57.1300048828125,41.9000244140625,33.259979248046875,-28.57501220703125,-151.84997558593773,2,-0.054519813420601304,1.093702207504573,1249.719970703125,-1.7090801697609637,1282.260009765625,-1.153764357424532,1249.9100341796875,-0.054519813420601304
3979,2023-06-01,1258.02001953125,1278.469970703125,1232.0,1240.0899658203125,344300.0,0.015351105352098493,-1.724713612402435,-3.345168416497757,44.45532467587263,51.34508051235087,36.051823327564534,19.76194917399107,6.550624831043933,-70.76629656422028,6.404408243648306,46.469970703125,20.0406332146531,-21.621490478515625,-87.69260635498131,44.44962539795006,-54.65704841674847,11.414067459717216,90.39556614218759,38.64142338233571,-9.54959208591081,33.03555793823289,6,38.1099853515625,22.8800048828125,8.7099609375,-47.59503173828125,-136.44006347656227,3,-0.05836158630660704,2.1637859216191804,1239.0,1.093702207504573,1249.719970703125,-1.7090801697609637,1282.260009765625,-0.05836158630660704
3980,2023-06-02,1270.6700439453125,1284.1099853515625,1221.0699462890625,1279.9100341796875,402000.0,0.010055503265183452,6.147440244695722,-0.515335334926438,48.6879700693172,50.943049265389405,15.321684355752723,12.252192645838477,-3.5158798410159307,-78.30168455646435,6.291651993196921,63.0400390625,19.20979270167254,-11.835968017578125,-70.34625751372482,46.67432147856857,-41.09111276565136,17.41917673049511,70.43780629475009,61.3027767929211,12.749743320287472,29.255144748073324,6,22.6849365234375,10.22998046875,-3.9400634765625,-60.24505615234375,-129.5400390625,4,-0.060535025840762646,-1.724713612402435,1258.02001953125,2.1637859216191804,1239.0,1.093702207504573,1249.719970703125,-0.060535025840762646
3981,2023-06-05,1289.489990234375,1292.280029296875,1258.1600341796875,1268.7099609375,272900.0,0.01481104113435161,1.5887599447999925,-2.2489232964303643,48.93955664103451,49.68791520870182,-7.656703465136616,-3.1122942532188063,-19.638962375948495,-92.14054629869679,6.153127519013733,34.1199951171875,13.084243234399764,4.6889770507812045,-50.92318194430186,60.30113604586427,-23.117102446760327,32.49505654832274,42.0148276896075,84.56311338759684,37.336274894593245,27.806079497541546,6,-0.17999267578125,-8.5899658203125,-22.760009765625,-79.06500244140625,-142.77001953125,0,-0.03267183553332975,6.147440244695722,1270.6700439453125,-1.724713612402435,1258.02001953125,2.1637859216191804,1239.0,-0.03267183553332975
3982,2023-06-06,1254.449951171875,1282.97998046875,1246.0999755859375,1282.97998046875,478800.0,-0.027173564221410706,1.5853464431494364,-1.3729542383833637,47.0778582532733,49.10405752815023,15.680410398981621,31.15855603553905,17.884032166571615,-52.6082386564467,6.476144300373228,43.3900146484375,5.880601113305602,-28.848559570312545,-86.09471166903404,28.39759252840895,-57.47163561967341,-0.2254835209516841,68.22007702131395,46.87539105824432,-3.067205998833103,28.623076049360762,6,10.0250244140625,26.4500732421875,12.280029296875,-44.02496337890625,-118.72998046875,1,-0.08040176115224185,1.5887599447999925,1289.489990234375,6.147440244695722,1270.6700439453125,-1.724713612402435,1258.02001953125,-0.08040176115224185
3983,2023-06-07,1208.2900390625,1259.5400390625,1200.8800048828125,1253.43994140625,571600.0,-0.03679693403969886,1.0456821026282854,1.582539641790534,34.45092598028751,46.326470280725175,53.07080857731853,78.19617838701924,65.8963173685695,-3.576155521675446,7.168755001225039,58.6600341796875,0.7630568729173319,-73.02047119140616,-137.69960311542104,-8.341339267391277,-105.36003715341371,-40.680905229398604,106.25198257835882,8.10725623673621,-35.86997640079203,32.33956596200745,6,46.0899658203125,72.6099853515625,55.05242919921875,3.15997314453125,-29.1199951171875,2,-0.04508031268361712,1.5853464431494364,1254.449951171875,1.5887599447999925,1289.489990234375,6.147440244695722,1270.6700439453125,-0.04508031268361712
3984,2023-06-08,1209.739990234375,1224.3599853515625,1192.3399658203125,1205.8399658203125,447500.0,0.0012000025862994868,-1.0724915360699712,-0.08637946510647042,32.40445152146144,44.27861505313294,44.65486277076457,74.32055924555561,66.19420363372205,-3.0521797780284032,7.173095887411499,32.02001953125,-11.321889843046392,-67.61151733398447,-139.60868583560614,4.3856511676372065,-103.6101015847953,-31.61293308317363,93.43582973067919,17.410459638284177,-19.274342171976773,35.99858425081084,6,37.41998291015625,69.25,54.31500244140625,1.71002197265625,-1.0799560546875,3,-0.10133579679097993,1.0456821026282854,1208.2900390625,1.5853464431494364,1254.449951171875,1.5887599447999925,1289.489990234375,-0.10133579679097993
3985,2023-06-09,1208.550048828125,1220.1500244140625,1186.1099853515625,1219.1600341796875,447300.0,-0.0009836340171076596,4.40748712877047,-2.7204920341794736,34.419436102341535,42.581091159924185,43.98656309685953,72.28835782455349,68.24701630359596,0.33110505160107095,7.2216360778252415,34.0400390625,-17.367641703141317,-64.40296020507822,-142.00021514815512,13.194294737998689,-103.20158767661678,-25.60433273353965,81.32546863956009,21.135965139207467,-11.731247198570575,38.79862747153846,6,35.49493408203125,67.324951171875,54.602447509765625,2.89996337890625,17.199951171875,4,-0.07196234269136648,-1.0724915360699712,1209.739990234375,1.0456821026282854,1208.2900390625,1.5853464431494364,1254.449951171875,-0.07196234269136648
3986,2023-06-12,1238.1500244140625,1240.3699951171875,1192.199951171875,1209.0,399800.0,0.024492138835821686,1.8681210456119695,-2.747414199753788,34.59072954537534,40.843595823834484,8.349632012135316,41.54853245674576,38.52024175078168,-26.863893622361047,7.584054020369277,48.1700439453125,-25.276883930114764,-32.726983642578034,-111.77562950351216,46.321662218356096,-72.25130657304521,6.7973392878891445,37.19831855736538,53.72152543163142,24.900249010860726,39.52432293046708,6,1.04498291015625,37.7249755859375,28.57000732421875,-26.70001220703125,-39.81005859375,0,-0.07835885604990667,4.40748712877047,1208.550048828125,-1.0724915360699712,1209.739990234375,1.0456821026282854,1208.2900390625,-0.07835885604990667
3987,2023-06-13,1209.52001953125,1254.72998046875,1189.050048828125,1252.800048828125,500400.0,-0.02312321149964136,1.7865965766372323,-1.4847338953169429,35.80432966419794,40.092286939240154,34.28279667095262,66.72552405171677,65.03563403822363,3.968028240823287,7.584776772478707,65.679931640625,-27.70502633676415,-56.992987060546966,-139.5738001519628,25.587826030868882,-98.28339360625478,-15.702580514839156,53.33495337339673,31.880725937969107,2.661764229468776,41.290406545707874,6,29.67498779296875,66.35498046875,57.20001220703125,6.01495361328125,11.510009765625,1,-0.051921462905974214,1.8681210456119695,1238.1500244140625,4.40748712877047,1208.550048828125,-1.0724915360699712,1209.739990234375,-0.051921462905974214
3988,2023-06-14,1211.8399658203125,1220.010009765625,1194.0400390625,1209.52001953125,360900.0,0.0019180718397382446,1.783485866429417,-0.05360315893385982,38.137884176714685,39.39034910600038,30.9609126844191,62.61053008339377,60.72692742942968,3.481076772414781,7.993360403402296,25.969970703125,-32.327422181521115,-51.495538330078034,-137.4593807429717,34.46830408281562,-94.47745953652475,-8.51361712363132,42.8900146484375,37.49633095252919,7.062727054203112,42.9819212064468,6,27.35504150390625,64.0350341796875,54.88006591796875,7.56005859375,-13.409912109375,2,-0.0628135704912659,1.7865965766372323,1209.52001953125,1.8681210456119695,1238.1500244140625,4.40748712877047,1208.550048828125,-0.0628135704912659
3989,2023-06-15,1223.77001953125,1229.3499755859375,1198.2900390625,1206.4100341796875,389500.0,0.009844578531342574,1.1781239968326664,7.482925545908971,45.372134909359204,39.021922977116155,15.267070472847308,45.41832947958255,47.28421061447898,-6.478662568289337,7.688254139942666,31.0599365234375,-34.824777935891234,-34.74648437499991,-118.06521046203807,48.57224171203825,-76.40584741851899,6.91287866851917,30.9599609375,54.8820123279995,20.064206315852594,41.65936304351902,6,15.42498779296875,52.10498046875,42.95001220703125,4.510009765625,-41.9300537109375,3,-0.03644473624465894,1.783485866429417,1211.8399658203125,1.7865965766372323,1209.52001953125,1.8681210456119695,1238.1500244140625,-0.03644473624465894
3990,2023-06-16,1194.739990234375,1224.0,1192.5999755859375,1224.0,779400.0,-0.023721801346297533,1.1462757302939532,-1.685485855723457,34.32102016020042,37.397641145912374,36.200623623238926,67.03632905179848,76.10459291614143,24.134805182096443,7.299266492949383,31.4000244140625,-34.16402278239161,-56.88901367187509,-137.17948888366868,23.4014615399185,-97.034251277772,-16.74377606597818,50.383190917968705,8.66313539633863,-25.67880561877469,40.14523760589684,6,39.80499267578125,81.135009765625,71.98004150390625,36.14501953125,-18.510009765625,4,0.01165110740336206,1.1781239968326664,1223.77001953125,1.783485866429417,1211.8399658203125,1.7865965766372323,1209.52001953125,0.01165110740336206
3991,2023-06-20,1197.739990234375,1237.239990234375,1182.0,1190.0,436000.0,0.0025110065993618758,-3.653750038564773,-0.2645245266960926,39.58566695069542,36.56517544562594,21.028594386436225,58.104617395734294,73.0882867918142,22.420765188017413,7.004513170641183,55.239990234375,-35.75358588885911,-48.23201293945317,-126.87105972694462,30.40703384803828,-87.55153633319878,-8.912489545707558,-11.6300048828125,21.64168082120966,-15.561425610474345,39.31952339374568,6,23.030029296875,76.08001708984375,68.98004150390625,33.14501953125,-27.8399658203125,1,0.02338571809741774,1.1462757302939532,1194.739990234375,1.1781239968326664,1223.77001953125,1.783485866429417,1211.8399658203125,0.02338571809741774
3992,2023-06-21,1210.9000244140625,1227.510009765625,1192.0,1199.0,387600.0,0.010987388153510969,-1.7420831114232254,1.5374727943727724,44.42460531790856,37.67336203869495,1.1637291983529394,36.687760372397406,59.85111615752453,9.711135629569299,5.8942659981703,35.510009765625,-40.20399509890831,-28.635980224609284,-95.13667944456029,37.86471899534172,-61.886329834584785,4.614369385366217,-28.9000244140625,52.31721492245749,11.825738960615872,33.25034960997553,6,7.4649658203125,62.91998291015625,55.82000732421875,19.9849853515625,14.1199951171875,2,-0.010372498423086296,-3.653750038564773,1197.739990234375,1.1462757302939532,1194.739990234375,1.1781239968326664,1223.77001953125,-0.010372498423086296
3993,2023-06-22,1241.510009765625,1242.0,1199.5,1211.760009765625,452000.0,0.025278705701880178,1.766028442043378,2.499994871005796,46.86823863720565,39.280449495999854,-27.086926858434254,1.5647971872781454,28.440056541012837,-20.787844037818104,5.247642353573939,42.5,-46.009439209815355,4.8900024414062955,-55.29323450894117,65.07323939175376,-25.201616033767323,34.981620916579914,-59.510009765625,99.183349609375,56.04302077224128,30.091618475173696,6,-23.14501953125,32.30999755859375,25.21002197265625,-10.625,-3.4599609375,3,-0.01649602524962024,-1.7420831114232254,1210.9000244140625,-3.653750038564773,1197.739990234375,1.1462757302939532,1194.739990234375,-0.01649602524962024
3994,2023-06-23,1226.489990234375,1237.77001953125,1190.030029296875,1221.8499755859375,779700.0,-0.0120981864125973,2.5102839473483436,0.15596687893907563,41.694224605655656,40.08875932970143,-10.550556843648792,12.696096976186027,43.40349655201567,-4.793466684865052,5.264080552407317,51.47998046875,-49.217530030722855,-7.248016357421875,-63.22527369502723,48.72924098018348,-35.23664502622455,20.7406123113808,-42.08999023437491,74.14998372395833,31.931201186383866,27.988628668802644,6,-8.125,47.33001708984375,40.23004150390625,4.39501953125,-16.0899658203125,4,-0.02287824339934108,1.766028442043378,1241.510009765625,-1.7420831114232254,1210.9000244140625,-3.653750038564773,1197.739990234375,-0.02287824339934108
3995,2023-06-26,1155.510009765625,1239.030029296875,1154.5,1220.9000244140625,582500.0,-0.05787244986417395,-1.5079361055225877,-14.092631080476703,28.94190337976653,39.461111977967114,58.23891807018208,80.36142184502205,112.20884291792663,66.44043348204013,5.822930439291614,84.530029296875,-45.20627485456521,-73.50799560546875,-138.87565240929075,-8.140338801646749,-106.19182400737986,-40.824167203557636,86.489990234375,1.154296875,-34.23314316419605,32.68382840191101,6,49.10498046875,104.55999755859375,116.094970703125,75.375,9.300048828125,0,0.022786437012370042,2.5102839473483436,1226.489990234375,1.766028442043378,1241.510009765625,-1.7420831114232254,1210.9000244140625,0.022786437012370042
3996,2023-06-27,1162.0899658203125,1183.0,1159.2900390625,1173.0999755859375,522300.0,0.0056944171829564905,-1.854925478437252,0.16837448079525832,34.05716144807204,39.266982176175354,44.40486943367091,67.7927957910465,103.30018543993083,59.63470648425232,6.4119812684854285,27.489990234375,-40.397680123871396,-60.91953735351558,-127.75638444627407,5.91730973924291,-94.33796089989482,-27.501113807136335,78.1600341796875,8.674246651785714,-24.21657844831514,33.418423546379195,6,36.1600341796875,97.98004150390625,116.06756591796875,68.7950439453125,161.02001953125,1,0.012167745238602201,-1.5079361055225877,1155.510009765625,2.5102839473483436,1226.489990234375,1.766028442043378,1241.510009765625,0.012167745238602201
3997,2023-06-28,1207.68994140625,1208.25,1156.8499755859375,1156.8499755859375,409600.0,0.039239625955937774,-1.022032217556143,-4.6176131449985585,49.89621273602313,40.57346312720962,-1.6561663603315537,19.903026340068664,55.43879215917332,13.875594585085537,6.562737912120493,51.4000244140625,-35.520332921952104,-13.21806030273433,-79.15573956071717,52.71961895524851,-46.18689993172575,19.75077932625709,31.340087890625,60.78850446428572,23.73980197316658,32.96883962899139,6,-9.43994140625,52.38006591796875,71.0225830078125,23.195068359375,88.4700927734375,2,-0.03129107537998077,-1.854925478437252,1162.0899658203125,-1.5079361055225877,1155.510009765625,2.5102839473483436,1226.489990234375,-0.03129107537998077
3998,2023-06-29,1171.449951171875,1214.2099609375,1162.3900146484375,1211.199951171875,382400.0,-0.030007694021345177,1.2643619915294921,-0.7818651991327336,44.08903458553217,40.43089642456217,31.572132604480657,53.56938995829705,88.73266673257285,50.372086405243635,6.312129191637291,51.8199462890625,-33.801548804529375,-46.08054809570308,-114.97034758368181,22.809251392275655,-80.52544783969233,-11.635648351713826,65.88947753906245,20.051987811746358,-18.676087732466044,34.44489974398934,6,26.800048828125,84.5750732421875,125.820068359375,73.38006591796875,187.360107421875,3,0.045729711547459084,-1.022032217556143,1207.68994140625,-1.854925478437252,1162.0899658203125,-1.5079361055225877,1155.510009765625,0.045729711547459084
3999,2023-06-30,1184.5999755859375,1212.5999755859375,1173.260009765625,1188.0,489600.0,0.011225425722121374,-2.0168736279938404,0.08553520538522012,46.43440896483568,41.77682851396609,13.724834518067837,36.508715844312064,73.1534821636069,37.746207344165214,6.528357739099125,41.1500244140625,-30.400262238335927,-29.259521484375,-96.87774426214469,38.35870129339469,-63.06863287325973,4.54958990450973,51.082664550781146,35.60861842390284,-5.123955044462839,33.8091113888848,6,13.6500244140625,46.59002685546875,112.6700439453125,60.23004150390625,143.760009765625,4,0.045120778611994705,1.2643619915294921,1171.449951171875,-1.022032217556143,1207.68994140625,-1.854925478437252,1162.0899658203125,0.045120778611994705
4000,2023-07-03,1193.75,1193.75,1172.0899658203125,1190.0,237000.0,0.007724147056086705,10.552018229166666,-1.1029332567407462,42.96131563455851,42.15190058995088,4.939000564913613,22.451674291747167,62.09863290158978,29.204881037092036,6.7533329219452485,21.6600341796875,-28.03879007539672,-16.263494873046966,-78.83839016428783,46.3114004181939,-47.5509425186674,15.023952772573466,40.308987333984305,64.33060292449557,24.19836301099385,31.287447645620464,7,4.5,37.44000244140625,103.38751220703125,51.08001708984375,118.9100341796875,0,0.013947664430628226,-2.0168736279938404,1184.5999755859375,1.2643619915294921,1171.449951171875,-1.022032217556143,1207.68994140625,0.013947664430628226
4001,2023-07-05,1247.3599853515625,1248.77001953125,1178.300048828125,1193.75,614900.0,0.04490888825261785,1.497604239900492,14.29599609375,55.55848834794808,43.38899870439971,-45.6977979279427,-36.339565821939914,7.549520631681844,-23.36815359115144,7.5624371873357505,70.469970703125,-28.160293491802577,39.452990722656295,-14.03322667356997,92.93920811888256,12.709882024543049,66.19609942076954,-92.8599853515625,98.46602099045298,54.92342842123998,26.74310869811315,7,-45.7249755859375,-19.1199951171875,46.202545166015625,15.135009765625,139.7000732421875,2,-0.06617971373720655,10.552018229166666,1193.75,-2.0168736279938404,1184.5999755859375,1.2643619915294921,1171.449951171875,-0.06617971373720655
4002,2023-07-06,1153.5899658203125,1226.0,1145.5,1221.199951171875,912500.0,-0.0751747856532542,1.0852198796847456,-1.2611453800666252,43.25544896583852,42.98757762980336,43.681441981283115,52.16117855369339,99.53901098161259,71.27531211067662,7.9140359390514545,101.8599853515625,-24.562408442216793,-49.27402954101558,-103.29963628939504,4.75157720736388,-76.2868329152052,-22.261226166825963,95.1800537109375,7.833799060979588,-34.9669179424816,27.012803374189694,7,43.5450439453125,70.1500244140625,139.97256469726562,108.905029296875,176.4100341796875,3,0.14694997750843397,1.497604239900492,1247.3599853515625,10.552018229166666,1193.75,-2.0168736279938404,1184.5999755859375,0.14694997750843397
4003,2023-07-07,1153.8199462890625,1189.97998046875,1151.050048828125,1166.530029296875,503100.0,0.00019936067022441328,-3.2663224149348173,0.1879912107911552,41.675187152879175,42.985462357272645,33.19536382781371,50.21579166887477,98.91518652137779,72.54691236077178,7.275697246853088,38.929931640625,-23.37614555222035,-46.320544433593795,-104.52466189571987,11.883573028532282,-75.42260316465672,-17.21848570253087,94.9500732421875,8.056497255280217,-31.843897736102225,29.10205873106301,7,43.3150634765625,65.070068359375,138.62005615234375,110.9200439453125,142.7000732421875,4,0.12336421150320898,1.0852198796847456,1153.5899658203125,1.497604239900492,1247.3599853515625,10.552018229166666,1193.75,0.12336421150320898
4004,2023-07-10,1087.1500244140623,1109.489990234375,1063.02001953125,1108.0400390625,1409200.0,-0.05778191137137578,2.9066946486938585,1.6435781446586362,38.248466487522414,44.019524924801075,87.19031181355035,113.02556092243026,164.21242873430333,140.22829914725867,6.796887298942707,90.7999267578125,-26.536971342140077,-106.86096801757844,-183.65864715617522,-30.063288878981666,-145.25980758687683,-68.46212844828005,159.55459472656275,12.99058136355977,-29.586275978973596,38.39883956929833,7,68.74499511718773,90.50000000000023,201.36499023437523,177.58996582031273,198.89001464843773,0,0.24988274670379873,-3.2663224149348173,1153.8199462890625,1.0852198796847456,1153.5899658203125,1.497604239900492,1247.3599853515625,0.24988274670379873
4005,2023-07-11,1121.5799560546877,1131.449951171875,1081.3699951171877,1087.1500244140623,586200.0,0.031669899155990056,-1.1778633045786446,-1.6481525848618932,42.21585642010971,44.92604658836082,53.016505168330696,75.62321547143188,128.48210301803988,106.70112428638208,5.969573331572,50.07995605468727,-32.522085616043114,-68.08253173828098,-151.0176715740447,14.852608097482744,-109.55010165616295,-26.614961820399003,117.77727910156227,31.52621077977805,-13.132922066736906,41.46756991788189,7,34.31506347656227,56.07006835937477,166.93505859374977,143.16003417968727,125.85998535156227,1,0.18436494712713314,2.9066946486938585,1087.1500244140623,-3.2663224149348173,1153.8199462890625,1.0852198796847456,1153.5899658203125,0.18436494712713314
4006,2023-07-12,1141.1300048828125,1153.4300537109375,1127.3499755859375,1143.0,448200.0,0.01743081152849313,1.2947611503450498,-0.054313065059385914,42.960911082911,44.15545751579281,33.72741543472989,51.04931663941761,106.78203472222867,87.74093762010125,5.491483369575348,31.850097656249773,-35.880277550329765,-43.68148193359366,-126.02267738321393,38.65971351602661,-84.85207965840391,-2.510884208783409,91.1737416484375,47.92612266053094,4.060713886181738,41.170597724810165,7,14.7650146484375,36.52001953125,145.99749755859375,123.6099853515625,55.4300537109375,2,0.15031593995680637,-1.1778633045786446,1121.5799560546877,2.9066946486938585,1087.1500244140623,-3.2663224149348173,1153.8199462890625,0.15031593995680637
4007,2023-07-13,1146.719970703125,1154.0,1130.0,1153.949951171875,383400.0,0.0048986231160284,5.548361310951239,3.866309811345388,39.928164303791434,43.69313859559939,20.762772031809163,42.70268671775466,98.6061865169072,83.41737437657548,5.372510093056775,24.0,-28.343413028170062,-34.95151367187509,-118.1109723263396,48.207944982589424,-76.53124299910723,6.628215655357053,78.81242674812506,65.92625781688677,27.857832398679,41.57972932723221,7,9.175048828125,26.280029296875,138.38504028320312,118.02001953125,52.8699951171875,3,0.20958917087949347,1.2947611503450498,1141.1300048828125,-1.1778633045786446,1121.5799560546877,2.9066946486938585,1087.1500244140623,0.20958917087949347
4008,2023-07-14,1135.719970703125,1147.77001953125,1126.8399658203125,1141.0,463600.0,-0.009592577334512797,1.2242271718966882,0.7302964813939353,40.272204744352145,43.00844923776788,29.23594746213098,50.28574784554348,107.99683272632728,95.9323729524474,5.271726103895972,20.9300537109375,-23.887414938842312,-42.145513916015716,-126.45109290451069,42.160065072479256,-84.29830341026309,0.0072755782316562545,83.31193163132502,79.90763550102777,44.48641272698798,42.15278949424748,7,20.175048828125,25.56005859375,136.967529296875,129.02001953125,92.7900390625,4,0.17106332045618267,5.548361310951239,1146.719970703125,1.2947611503450498,1141.1300048828125,-1.1778633045786446,1121.5799560546877,0.17106332045618267
4009,2023-07-17,1179.1700439453125,1181.300048828125,1128.300048828125,1128.300048828125,547200.0,0.038257734620346096,-1.0837430740028844,-9.634415314190596,52.69464257958749,44.08993000943777,-16.835829471777743,3.5026175039852205,62.62734836531126,54.2899289398747,5.353246647125579,53.0,-27.600701171863875,3.5345581054687045,-77.97141615306509,85.0405323640025,-37.21842902379831,44.28754523473572,33.62138307700957,97.86850421498436,55.71216819013927,40.75298712926691,7,-23.2750244140625,-20.2950439453125,88.469970703125,85.5699462890625,63.5599365234375,0,0.09951912888942083,1.2242271718966882,1135.719970703125,5.548361310951239,1146.719970703125,1.2947611503450498,1141.1300048828125,0.09951912888942083
4010,2023-07-18,1208.6600341796875,1210.0,1170.050048828125,1170.050048828125,641800.0,0.025009107368184402,-1.0694103252364104,0.7589932977704829,55.040815193981175,44.032410770108115,-49.15788937857087,-26.23619067208756,33.66841662801062,26.495143215715416,5.502851510640642,39.949951171875,-25.68758554512101,32.328546142578034,-50.09687605090198,114.75396833605805,-8.88416495416186,73.54125723931793,-145.6400146484375,98.38869015203002,49.84914864352507,41.21271109673996,7,-64.1500244140625,-49.7850341796875,54.414947509765625,65.4599609375,50.2099609375,1,0.06402131508826625,-1.0837430740028844,1179.1700439453125,1.2242271718966882,1135.719970703125,5.548361310951239,1146.719970703125,0.06402131508826625
4011,2023-07-19,1225.75,1232.5799560546875,1210.93994140625,1219.030029296875,558100.0,0.014139597022343242,1.1236642867410993,0.17404748129108136,52.08343660296245,45.013298285344106,-77.81910729001515,-43.34230582263399,16.34513913942601,10.929560597143563,6.193221668446218,23.919921875,-25.14944901797321,48.018011474609466,-36.854525635758364,132.8905485849773,5.581742919425551,90.45428002979338,-159.7903808593751,93.54080131883052,44.62771103393723,42.436268555183936,7,-77.95001220703125,-66.875,34.209991455078125,48.57000732421875,-10.43994140625,2,0.01769524079645124,-1.0694103252364104,1208.6600341796875,-1.0837430740028844,1179.1700439453125,1.2242271718966882,1135.719970703125,0.01769524079645124
4012,2023-07-20,1198.3399658203125,1223.989990234375,1194.1300048828125,1210.0,627700.0,-0.02236184717902301,-1.9741086355208366,-1.735131698455949,53.16658621412375,46.29012040326016,-48.49332203623794,-17.83594423471277,41.87968982365419,39.39082327763981,6.7720205918067435,31.6199951171875,-24.726550557840937,21.23598022460942,-62.7847982314845,105.25675868070334,-20.77440900343754,63.24636945265638,-125.715533203125,67.61869359125028,14.43296688053438,42.010389228046954,7,-50.53997802734375,-39.4649658203125,59.195037841796875,77.5350341796875,39.5,3,-0.0014853107443045799,1.1236642867410993,1225.75,-1.0694103252364104,1208.6600341796875,-1.0837430740028844,1179.1700439453125,-0.0014853107443045799
4013,2023-07-21,1221.030029296875,1228.9200439453125,1201.989990234375,1209.219970703125,1116300.0,0.018934579604903856,-1.0502499953532463,-1.0128665501104492,54.195753956325966,48.06204123312722,-67.77421734353766,-44.41622840390801,18.714205614712,17.477700174203846,7.147179347947963,30.580078125,-33.31833014510721,44.950042724609375,-36.2164179979909,126.11650344720965,4.366812363309236,85.53327308590951,-142.0073757421876,88.92411101525178,32.13052831020543,40.58323036130019,7,-64.0550537109375,-65.135009765625,36.504974365234375,54.844970703125,28.429931640625,4,-0.0175589977004158,-1.9741086355208366,1198.3399658203125,1.1236642867410993,1225.75,-1.0694103252364104,1208.6600341796875,-0.0175589977004158
4014,2023-07-24,1198.4300537109375,1223.3599853515625,1174.0699462890625,1221.030029296875,441700.0,-0.018508943304982872,2.6163053651153314,-1.9136209534047215,50.52281761589494,48.98503692154782,-30.987863836543738,-25.324624900386425,39.2487809539025,40.140141699729384,7.588466132459196,49.2900390625,-29.75851384397538,23.753063964843705,-54.6681498334824,102.17427776316981,-15.457542934319235,62.963670864006644,-113.26510805625003,45.3862897636873,-10.02207031073371,39.21060689916304,7,-18.7200927734375,-42.5350341796875,59.104949951171875,77.4449462890625,106.22998046875,0,0.02509946739198088,-1.0502499953532463,1221.030029296875,-1.9741086355208366,1198.3399658203125,1.1236642867410993,1225.75,0.02509946739198088
4015,2023-07-25,1181.8399658203125,1212.56005859375,1181.1600341796875,1201.510009765625,475000.0,-0.013843184121804852,-1.9862256714477267,0.8703568670026305,42.02065347568526,48.88056385407828,-5.532803176550942,-7.020781841281405,53.29309883486212,56.87696905012422,7.1965778591137495,31.4000244140625,-25.636442594770415,5.8464782714843295,-72.10253873725856,83.79549528022721,-33.12803023288711,44.82098677585577,-90.77841974962507,13.27981239855293,-35.16674578577148,38.97450850437146,7,-2.1300048828125,-25.9449462890625,75.69503784179688,94.0350341796875,161.2900390625,1,0.051521370413441625,2.6163053651153314,1198.4300537109375,-1.0502499953532463,1221.030029296875,-1.9741086355208366,1198.3399658203125,0.051521370413441625
4016,2023-07-26,1176.22998046875,1189.0,1171.0,1181.56005859375,435700.0,-0.004746823185716731,-1.279918362298225,0.27097438825347375,53.511168258995,50.38978651576757,6.235437591780055,-0.3132048523175399,56.78284557752136,62.446082961167576,6.6959218584136,18.0,-13.676988580982425,-0.4705078125000455,-78.14457035554915,77.20355473054906,-39.307539084024484,38.36652345902439,-79.5076979987025,9.029655560496627,-42.713657805791854,38.83703127152451,7,3.47998046875,-20.3349609375,78.98001098632812,99.64501953125,196.1300048828125,2,0.0702583814565787,-1.9862256714477267,1181.8399658203125,2.6163053651153314,1198.4300537109375,-1.0502499953532463,1221.030029296875,0.0702583814565787
4017,2023-07-27,1169.9000244140625,1221.449951171875,1167.25,1193.0,628300.0,-0.005381563265514533,-2.816894688656497,4.3338906192744595,52.44750047564687,51.74259715257809,18.10299403285262,3.2047752462224253,60.32305790796249,68.56669476003208,7.196273308829797,54.199951171875,-5.532116375019086,-4.9109680175781705,-81.23780150596781,71.41586547081147,-43.07438476177299,33.25244872661665,-67.74343500062946,4.297101549680226,-50.78406916234652,38.16341674419481,7,10.53997802734375,-14.0050048828125,77.39498901367188,103.91998291015625,251.739990234375,3,0.03881531176343955,-1.279918362298225,1176.22998046875,-1.9862256714477267,1181.8399658203125,2.6163053651153314,1198.4300537109375,0.03881531176343955
4018,2023-07-28,1225.02001953125,1228.1400146484375,1182.3900146484375,1193.8499755859375,447400.0,0.04711513288906377,1.4458678535418632,-1.3493539778582186,71.74948150458994,53.85980147757836,-25.72267733660624,-50.27366546833014,3.686514745934346,13.084399623271565,7.884747543168756,58.239990234375,2.7762269930412913,47.530523681640716,-31.992585659995484,127.05363302327692,7.76896901082273,87.2920783524587,-117.64649545216685,94.87601516406014,33.04672023866756,39.761554670818064,7,-25.10504150390625,-69.125,21.072479248046875,48.79998779296875,210.030029296875,4,0.010465091251298908,-2.816894688656497,1169.9000244140625,-1.279918362298225,1176.22998046875,-1.9862256714477267,1181.8399658203125,0.010465091251298908
4019,2023-07-31,1238.050048828125,1257.6600341796875,1223.6600341796875,1235.030029296875,504300.0,0.010636584781578362,-1.6397505520646745,0.09688852337034208,69.70394610488333,55.489038245456385,-32.99166649198173,-62.28754908763244,-12.182890115578175,-0.37395507610108325,8.818400158442879,34.0,13.297613469392672,57.888049316406295,-26.107965006920722,141.8840636397333,15.890042154742787,99.8860564780698,-125.66826747001778,78.3099458710654,12.125058819605115,41.99800716166348,7,-25.59503173828125,-77.71002197265625,8.042449951171875,35.76995849609375,187.919921875,0,0.009216034618451108,1.4458678535418632,1225.02001953125,-2.816894688656497,1169.9000244140625,-1.279918362298225,1176.22998046875,0.009216034618451108
4020,2023-08-01,1210.4000244140625,1236.9000244140625,1202.52001953125,1236.9000244140625,380800.0,-0.02233352717867476,1.5947173496462264,-8.77477768795473,61.40622198494715,56.524903287899136,-5.664556984168939,-35.12717833957959,11.85010641662825,26.879647966892207,9.628756234036276,35.530029296875,24.598141671925987,29.405523681640716,-55.482839828817305,114.29388719209874,-13.038658073588294,71.84970543686973,-89.3015478866605,47.72703030761275,-19.909584975610215,42.44418175522898,8,2.05499267578125,-50.05999755859375,35.692474365234375,63.41998291015625,225.949951171875,1,0.07787508911465446,-1.6397505520646745,1238.050048828125,1.4458678535418632,1225.02001953125,-2.816894688656497,1169.9000244140625,0.07787508911465446
4021,2023-08-02,1164.81005859375,1194.6400146484375,1150.010009765625,1184.550048828125,747000.0,-0.0376652056351221,1.2359765644111746,0.7449052918632075,52.632050077046536,56.465510383779446,33.94130209354057,4.175330168829987,53.915370692347096,72.61487477169862,8.748614869222465,60.3900146484375,24.965633650629115,-12.05694580078125,-91.19107155641905,67.07717995485655,-51.62400867860015,27.51011707703765,-35.51788860721081,13.748300484539087,-51.869655675638015,39.56706287781886,8,39.02496337890625,-4.47003173828125,67.53244018554688,95.25994873046875,263.3798828125,2,0.15308929123117654,1.5947173496462264,1210.4000244140625,-1.6397505520646745,1238.050048828125,1.4458678535418632,1225.02001953125,0.15308929123117654
4022,2023-08-03,1323.1099853515625,1326.6099853515625,1212.68994140625,1225.0,1593900.0,0.13590192288425507,1.1676350456007183,-4.970113165543257,69.08442679424934,58.11980736577094,-117.11460248388221,-148.38098267522923,-107.06898787856153,-84.07891866246291,9.410608444781197,161.7999267578125,25.705206208837808,137.7669799804687,36.040997237263355,239.49296272367405,86.90398860886603,188.62997135207138,-186.11574351343438,98.01811977131513,32.794626649528965,50.86299137160268,8,-84.79998779296875,-128.29498291015625,-93.94998168945312,-63.03997802734375,99.820068359375,3,0.03722290704873932,1.2359765644111746,1164.81005859375,1.5947173496462264,1210.4000244140625,-1.6397505520646745,1238.050048828125,0.03722290704873932
4023,2023-08-04,1296.1600341796875,1325.1099853515625,1277.2900390625,1321.3199462890625,797000.0,-0.020368640151040895,1.9211949024257473,-0.25644598782904926,62.32901278052762,59.4316068285079,-87.59864812552541,-116.17695780378472,-81.88922833595097,-55.57206729094469,10.108376975750916,47.8199462890625,26.479424969784986,103.70002441406245,-8.152801372538306,215.55285020066322,47.77361152076219,159.62643730736272,-146.1500244140625,82.75766965944037,20.768651949328387,55.926412893300366,8,-57.85003662109375,-101.34503173828125,-67.00003051757812,-36.09002685546875,102.97998046875,4,0.0968090183000927,1.1676350456007183,1323.1099853515625,1.2359765644111746,1164.81005859375,1.5947173496462264,1210.4000244140625,0.0968090183000927
4024,2023-08-07,1358.81005859375,1370.0,1290.010009765625,1315.3599853515625,710700.0,0.04833509964972227,1.4302003230238893,-1.726956479549755,64.78990058775844,61.9615231742938,-139.80869072970677,-165.93916609345115,-145.11180935145194,-117.12542982662353,9.992875638508151,79.989990234375,30.63746233934262,152.76704711914067,29.376612835822016,276.1574814024593,91.07182997748146,214.46226426079988,-194.67205078124994,94.91343156371417,35.97845458905135,61.69521714165932,8,-98.8050537109375,-142.300048828125,-131.67254638671875,-98.74005126953125,38.64990234375,0,0.056107908351279656,1.9211949024257473,1296.1600341796875,1.1676350456007183,1323.1099853515625,1.2359765644111746,1164.81005859375,0.056107908351279656
4025,2023-08-08,1328.3599853515625,1356.280029296875,1311.4000244140625,1348.969970703125,523800.0,-0.02240936696752205,1.5478214168153706,-0.474337183200681,59.8479727315351,62.66561256013158,-96.54141334328051,-125.64525472201194,-114.4967493834447,-85.32948100170506,10.434603734215836,47.4100341796875,32.23696569209142,111.97797241210947,-16.174265908871803,240.13021073309073,47.90185325161883,176.0540915726001,-143.6357783203125,81.0718594041144,25.419008646915074,64.07611916049062,8,-68.35498046875,-111.8499755859375,-113.63998413085938,-68.28997802734375,55.070068359375,1,0.07348157609981687,1.4302003230238893,1358.81005859375,1.9211949024257473,1296.1600341796875,1.1676350456007183,1323.1099853515625,0.07348157609981687
4026,2023-08-09,1312.6600341796875,1348.93994140625,1312.0899658203125,1347.6500244140625,418300.0,-0.011819048559882583,-1.039847556237288,1.697720286430107,61.224135624942164,63.64079424338662,-66.44061544357555,-101.64732485174363,-99.85374058167304,-68.77291866437122,11.428045629770034,36.8499755859375,37.58167339702686,87.70151977539058,-42.192928869464595,217.59596842024575,22.75429545296288,152.64874409781828,-109.40824785156246,63.549714282166924,9.021725683312155,64.94722432242764,8,-52.655029296875,-96.1500244140625,-97.94003295898438,-52.59002685546875,84.0,2,0.09422846600456358,1.5478214168153706,1328.3599853515625,1.4302003230238893,1358.81005859375,1.9211949024257473,1296.1600341796875,0.09422846600456358
4027,2023-08-10,1387.06005859375,1388.3900146484375,1344.3399658203125,1345.0,651500.0,0.056678821992593775,-1.030886118693193,-1.2020597408578066,64.79847745582276,62.86846046019026,-119.34770861039465,-165.60934259343844,-173.4189412320734,-141.65800990942466,12.656343823595906,75.72998046875,51.25724553059945,150.08453979492197,6.879004756107179,293.29007483373675,78.48177227551446,221.68730731432947,-167.13345089843756,98.80291957970886,46.617127121883534,71.60276751940742,8,-117.86004638671875,-161.35504150390625,-172.12255859375,-126.99005126953125,-3.330078125,3,0.029652560866181066,-1.039847556237288,1312.6600341796875,1.5478214168153706,1328.3599853515625,1.4302003230238893,1358.81005859375,0.029652560866181066
4028,2023-08-11,1330.0,1368.4100341796875,1328.469970703125,1360.719970703125,608800.0,-0.041137410193758606,-1.364714555191778,-0.7303834500052241,61.04831251538871,61.90672339469086,-51.2161330979784,-98.28727219767597,-115.82429991354456,-83.10564377670653,13.746555258346055,58.590087890625,59.69674298721611,83.31047973632803,-57.309052938290506,223.93001241094657,13.000713399018878,153.6202460736372,-89.8577834703126,40.64849384995453,-11.885266577845002,70.30976633730927,8,-60.79998779296875,-104.29498291015625,-119.5625,-74.42999267578125,12.6400146484375,4,0.06987222083529132,-1.030886118693193,1387.06005859375,-1.039847556237288,1312.6600341796875,1.5478214168153706,1328.3599853515625,0.06987222083529132
4029,2023-08-14,1296.52001953125,1313.0,1273.9200439453125,1305.9100341796875,653100.0,-0.02517291764567664,2.3160835901286996,0.3056648308418568,59.364389842757106,61.67985315666974,-9.577100758261167,-58.567754090590824,-82.80092096939597,-48.9143732153002,14.68895053435687,56.0799560546875,69.3020920271274,43.963000488281295,-94.57177549323546,182.49777646979805,-25.304387502477084,113.23038847903968,-38.58806722731265,19.74314787286001,-36.196312684338764,69.26738799075837,8,-27.32000732421875,-70.81500244140625,-88.50750732421875,-40.95001220703125,29.8199462890625,0,0.0791503359541561,-1.364714555191778,1330.0,-1.030886118693193,1387.06005859375,-1.039847556237288,1312.6600341796875,0.0791503359541561
4030,2023-08-15,1286.0400390625,1293.1300048828125,1280.0,1280.0,329900.0,-0.008083161317122611,-3.3476556184316895,-0.6432406432406432,58.895969557082445,62.375844210007074,14.260403241398762,-44.262798201253645,-73.31654493719793,-37.237291492511076,15.075384748458903,16.52001953125,67.7202887562014,29.614019775390716,-108.07841691934891,167.30645647013034,-39.2321985719791,98.46023812276053,-12.45311927722264,10.587925412002074,-49.1667667362813,68.8462183473698,8,14.49993896484375,-51.1600341796875,-119.26751708984375,-71.71002197265625,7.239990234375,1,0.08663798831350777,2.3160835901286996,1296.52001953125,-1.364714555191778,1330.0,-1.030886118693193,1387.06005859375,0.08663798831350777
4031,2023-08-16,1247.43994140625,1284.3900146484375,1238.3699951171875,1282.6700439453125,525700.0,-0.030014693542814386,1.380137948450842,-5.832760711398545,55.969567570117675,60.918637629547995,73.54859473404736,-4.16813017437903,-36.78783137501159,2.269043867949904,14.758278880490739,47.6700439453125,65.80110115612388,-10.07057495117192,-147.08570480524304,126.9445549028992,-78.5781398782076,58.43698997586375,140.9500732421875,6.045823962296699,-58.21543955996956,68.50756492703562,8,65.9400634765625,10.175048828125,-80.66741943359375,-33.10992431640625,29.52001953125,2,0.10901535840786414,-3.3476556184316895,1286.0400390625,2.3160835901286996,1296.52001953125,-1.364714555191778,1330.0,0.10901535840786414
4032,2023-08-17,1196.56005859375,1258.0,1196.0400390625,1253.8800048828125,579200.0,-0.04078744084075314,-1.1233713670163255,1.6270161639611234,47.794553622814405,59.30369772313542,116.88084143456604,49.08835485674808,12.516349221573819,53.8366806893016,14.692750085805262,61.9599609375,67.94143205696741,-60.861462402343705,-198.04062948697515,76.31770468228774,-129.45104594465943,7.728121139972018,188.82955566406258,0.3016879654121121,-57.604882746702,68.58958354231571,8,95.65496826171875,61.054931640625,-29.78753662109375,17.76995849609375,93.969970703125,3,0.16722936232812557,1.380137948450842,1247.43994140625,-3.3476556184316895,1286.0400390625,2.3160835901286996,1296.52001953125,0.16722936232812557
4033,2023-08-18,1199.5899658203125,1214.06005859375,1180.5799560546875,1183.989990234375,495800.0,0.002532181485418672,-1.9866223831432228,-0.2721561445167336,46.97269511566819,57.3240082262365,110.31242379903733,46.767657235260685,9.401559604015347,51.44711645216876,14.612292025336165,33.4801025390625,77.49568366857011,-56.759552001953125,-195.4627586051315,81.94365460122526,-126.11115530354232,12.592051299636069,178.22566542968752,14.355840097346478,-39.27741901261766,69.35160330158922,8,84.89501953125,58.0250244140625,-35.1424560546875,14.74005126953125,69.030029296875,4,0.15350246325419836,-1.1233713670163255,1196.56005859375,1.380137948450842,1247.43994140625,-3.3476556184316895,1286.0400390625,0.15350246325419836
4034,2023-08-21,1228.510009765625,1234.9599609375,1203.1199951171875,1207.989990234375,447800.0,0.024108274301491095,-1.1044253499536085,1.3153879259751946,51.42264521851701,56.387860724790045,68.13019556245877,21.309207013215655,-19.315806797429786,23.26304842295849,15.091924173273933,35.3699951171875,65.56636950553775,-29.343505859375,-166.04016306071549,107.35315134196549,-97.69183446004513,39.00482274129513,137.4714809726563,42.585546794503315,-11.307579080514607,68.34832860067021,8,55.9749755859375,29.83502197265625,-69.9224853515625,-14.17999267578125,28.010009765625,0,0.0929011599218359,-1.9866223831432228,1199.5899658203125,-1.1233713670163255,1196.56005859375,1.380137948450842,1247.43994140625,0.0929011599218359
4035,2023-08-22,1242.72998046875,1252.4200439453125,1219.8299560546875,1248.8499755859375,330300.0,0.011574973415021672,3.915499829692434,-0.2982450922070196,56.43838728041278,55.85611090873124,45.244134160762314,12.527129934202549,-33.12532264566289,9.419898045784294,15.681170188949423,32.590087890625,59.79664896760369,-18.168035888671966,-150.37494572888522,114.03887395154129,-84.27149080877871,47.935419031434776,112.12741818851578,59.86898115266482,0.8607174632747032,66.10345492010663,8,41.7550048828125,26.47003173828125,-85.344970703125,-28.39996337890625,31.4100341796875,1,0.067279285657875,-1.1044253499536085,1228.510009765625,-1.9866223831432228,1199.5899658203125,-1.1233713670163255,1196.56005859375,0.067279285657875
4036,2023-08-23,1258.8699951171875,1277.6400146484375,1245.8699951171875,1245.8699951171875,429900.0,0.012987547497928409,-3.8876953125,-2.1241847013064725,43.06203606632762,53.44095075434288,23.10090045590232,3.0522284979633696,-49.61311304637593,-6.914960900649476,16.6978915222953,34.9100341796875,46.98205958806261,-6.1600219726562955,-132.24907676954217,119.92903282422958,-69.20454937109912,56.88450542578653,85.53075698392354,80.6614380794752,25.489350067134318,63.0445273984429,8,15.625,10.33001708984375,-107.177490234375,-44.53997802734375,9.010009765625,2,0.027334064925810253,3.915499829692434,1242.72998046875,-1.1044253499536085,1228.510009765625,-1.9866223831432228,1199.5899658203125,0.027334064925810253
4037,2023-08-24,1215.31005859375,1261.0,1212.010009765625,1261.0,357200.0,-0.03460241064795777,1.1444540626035289,-3.5146108774038463,41.5705752402169,51.276757723768235,44.40577455051948,52.90085677441425,-5.991321087568849,35.37637812170624,16.822603101692938,48.989990234375,37.39622522676268,-51.99046020507808,-172.37308831807832,68.39216790792216,-112.18177426157808,8.200853851421925,119.26144574457567,35.782074565220675,-15.243784562963924,60.1913140565001,8,31.47991943359375,53.88995361328125,-61.972564697265625,-0.98004150390625,44.0999755859375,3,0.05072771504506912,-3.8876953125,1258.8699951171875,3.915499829692434,1242.72998046875,-1.1044253499536085,1228.510009765625,0.05072771504506912
4038,2023-08-25,1237.8399658203125,1240.5,1202.010009765625,1221.31005859375,310900.0,0.018538402662964915,2.5231151708148274,-0.3617843822470157,36.23618843807995,48.70695756769299,8.301129147858774,33.07648080312583,-28.27108830870975,11.766580152129336,16.821459155309835,38.489990234375,28.024576671125033,-30.101550292968795,-149.67003538697395,89.46693480103636,-89.88579283997137,29.682692254033782,87.49204562099499,47.375318975855485,1.8224166213709339,59.78424254700256,8,-0.9849853515625,31.36004638671875,-84.50247192382812,-23.50994873046875,-9.5599365234375,4,0.042566135309458186,1.1444540626035289,1215.31005859375,-3.8876953125,1258.8699951171875,3.915499829692434,1242.72998046875,0.042566135309458186
4039,2023-08-28,1249.4599609375,1249.93994140625,1235.0,1245.530029296875,213300.0,0.009387316162059012,5.110539717409756,0.23774674514263772,40.62097961033945,46.67640312916599,-11.95337491162445,23.56321429784134,-39.8853608471843,-0.6892450973741688,16.213273013146747,14.93994140625,8.97840951316266,-19.052050781250045,-138.12789237368474,100.02379081118465,-78.5899715774674,40.485870014967304,67.18692718061038,62.73958496419239,20.784030223108388,59.5379207962174,8,-16.9749755859375,19.74005126953125,-93.02496337890625,-35.12994384765625,-17.89990234375,0,0.015334652392791526,2.5231151708148274,1237.8399658203125,1.1444540626035289,1215.31005859375,-3.8876953125,1258.8699951171875,0.015334652392791526
4040,2023-08-29,1304.6600341796875,1322.2900390625,1247.8900146484375,1252.449951171875,644900.0,0.04417914536514611,-1.4262213508752724,13.285239485618439,49.130661326685946,45.91652465767358,-71.78321112146341,-25.52156262440849,-93.5022960556496,-55.58475198001406,16.540415528107694,74.4000244140625,-3.614601314878655,31.43502197265616,-85.39679167349414,148.26683561880645,-26.980884850418988,89.8509287957313,-124.080078125,85.34253359774452,44.21338736089155,58.415906823075154,8,-53.22503662109375,-35.46002197265625,-136.8575439453125,-90.33001708984375,-90.280029296875,1,-0.03689851255289334,5.110539717409756,1249.4599609375,2.5231151708148274,1237.8399658203125,1.1444540626035289,1215.31005859375,-0.03689851255289334
4041,2023-08-30,1343.1300048828125,1343.9100341796875,1307.6300048828125,1310.0,494900.0,0.02948658631005996,1.0916669305829736,0.6345518523281234,44.821887312181445,45.586228400936584,-106.44603547074325,-52.646491057498,-130.00617719093998,-93.44272842214718,17.725726998868346,39.25,-12.424152165012856,60.98899536132808,-47.95710517137195,169.9350958940281,6.515945094977951,115.46204562767821,-159.71584716796883,99.4502965731712,62.90594507024433,54.473050266350064,8,-80.885009765625,-73.92999267578125,-175.3275146484375,-128.79998779296875,-105.5999755859375,2,-0.051365087507217355,-1.4262213508752724,1304.6600341796875,5.110539717409756,1249.4599609375,2.5231151708148274,1237.8399658203125,-0.051365087507217355
4042,2023-08-31,1372.3599853515625,1386.5400390625,1334.6600341796875,1340.1099853515625,678100.0,0.021762584680922403,-1.4046406626608277,0.973437828158334,55.343628646812924,46.51633212661933,-120.82204405824723,-82.21269071986853,-157.31412880074822,-121.99023307940593,17.447063870188806,51.8800048828125,-19.818564833891287,87.75647583007822,-27.151889854426372,202.6648415145828,30.302292987825922,145.2106586723305,-182.52599257812517,92.31558475064003,53.96508213389599,57.45418284225234,8,-78.0849609375,-103.15997314453125,-204.5574951171875,-158.02996826171875,-133.97998046875,3,-0.07613161385056344,1.0916669305829736,1343.1300048828125,-1.4262213508752724,1304.6600341796875,5.110539717409756,1249.4599609375,-0.07613161385056344
4043,2023-09-01,1421.6400146484375,1421.9300537109375,1396.6500244140625,1402.6199951171875,548900.0,0.03590896690583034,1.57958197354326,0.5897680474806202,65.17857856843935,48.044769165499595,-151.19123402586092,-128.18203370837637,-205.0466652138664,-170.82823943609742,17.29627730650487,49.570068359375,-21.0918878287971,130.76250610351553,0.5183074484630197,261.00670475856805,65.64040677598928,195.8846054310418,-220.0036590976565,99.84484086066304,56.69759446587867,65.12209932752631,9,-109.66998291015625,-135.66998291015625,-253.47250366210938,-207.30999755859375,-163.3299560546875,4,-0.11411466953458571,-1.4046406626608277,1372.3599853515625,1.0916669305829736,1343.1300048828125,-1.4262213508752724,1304.6600341796875,-0.11411466953458571
4044,2023-09-05,1435.050048828125,1448.22998046875,1410.0,1415.25,621200.0,0.009432791734554247,-1.5234269875673803,1.041010961928478,67.94912740088272,49.32374028999625,-147.76118696610934,-142.91481899436894,-216.23726058547618,-183.25041750906962,16.676297738551,38.22998046875,-10.850828389947083,140.36054077148447,-2.1412647983790976,282.86234634134803,69.1096379865528,211.61144355641613,-215.79019742453147,93.4212169865067,44.24880203324967,71.25090278493175,9,-109.9300537109375,-135.9300537109375,-257.1450500488281,-220.72003173828125,-191.10009765625,1,-0.14408558063887755,1.57958197354326,1421.6400146484375,-1.4046406626608277,1372.3599853515625,1.0916669305829736,1343.1300048828125,-0.14408558063887755
4045,2023-09-06,1425.969970703125,1439.989990234375,1415.989990234375,1428.530029296875,735600.0,-0.006327359894113038,-1.1314368725743154,-0.12929556972170503,73.15145248446458,52.66700878090036,-122.87686365223408,-132.96424697014118,-202.7092479232474,-173.86521719749635,16.02281370436338,24.0,0.8853530524522739,126.39996337890625,-27.21034683912444,280.01027359693694,49.59480826989079,203.2051184879217,-183.81310639301591,84.16784236778247,28.31992835434434,76.80515510901539,9,-100.8499755859375,-126.8499755859375,-239.57244873046875,-211.63995361328125,-196.010009765625,2,-0.13633520768569507,-1.5234269875673803,1435.050048828125,1.57958197354326,1421.6400146484375,-1.4046406626608277,1372.3599853515625,-0.13633520768569507
4046,2023-09-07,1436.3499755859375,1448.8199462890625,1402.010009765625,1407.43994140625,503600.0,0.007279259098067925,-1.354038582544238,-11.292723631508679,84.74511755818301,57.464180149563255,-117.82427112161417,-140.82263708322375,-208.64111903459707,-183.96861394359053,15.22606439094299,46.8099365234375,8.44276621859558,130.5954711914062,-34.74567916743217,295.9366215502446,47.92489601198713,213.26604637082528,-173.58579965996432,89.07675166114556,25.120210683004416,82.67057517941913,9,-110.93499755859375,-136.93499755859375,-249.95245361328125,-222.01995849609375,-212.8499755859375,3,-0.1545375253079081,-1.1314368725743154,1425.969970703125,-1.5234269875673803,1435.050048828125,1.57958197354326,1421.6400146484375,-0.1545375253079081
4047,2023-09-08,1428.18994140625,1451.56005859375,1421.47998046875,1436.3499755859375,509500.0,-0.005681090485178397,-1.787779367925649,-0.2822561235649049,82.63848197824973,62.61999054291545,-85.2573260527588,-136.41745899399984,-197.50610892609916,-175.78195094609964,13.917764723421888,30.080078125,12.039877084305317,120.37894287109384,-50.16156982713096,290.91945556931864,35.108686521981326,205.64919922020636,-143.09907303670616,57.43925944204721,-12.263035561118734,85.27025634911244,9,-84.909912109375,-112.11993408203125,-246.1024169921875,-213.85992431640625,-201.989990234375,4,-0.13349758780799426,-1.354038582544238,1436.3499755859375,-1.1314368725743154,1425.969970703125,-1.5234269875673803,1435.050048828125,-0.13349758780799426
4048,2023-09-11,1422.9300537109375,1439.0,1403.0,1439.0,433000.0,-0.0036829048733766356,3.480413232557256,1.9693479138929197,79.76972091745279,66.96985068815027,-56.972623183705764,-130.53090419442333,-188.10272615169106,-170.63320868135838,12.775202752211918,36.0,24.134090686456375,110.47255249023442,-67.51476880478913,288.45987378525797,21.478891842722533,199.4662131377463,-114.53349871000478,42.22002690225023,-29.63539690571907,88.99366064751177,9,-73.20501708984375,-106.86004638671875,-206.3675537109375,-208.60003662109375,-182.280029296875,0,-0.12969720356023595,-1.787779367925649,1428.18994140625,-1.354038582544238,1436.3499755859375,-1.1314368725743154,1425.969970703125,-0.12969720356023595
4049,2023-09-12,1399.1400146484375,1418.9000244140625,1391.0699462890625,1416.06005859375,370300.0,-0.016719050244568656,1.4628414326533037,1.0528998442781723,73.26768632239333,69.65174235433997,-10.859635258280832,-103.99027873175964,-160.7841338994267,-146.88333540770782,12.6716960855899,31.860107421875,41.393174705747015,81.551513671875,-100.37436638579538,263.4773937295454,-9.411426356960192,172.5144537007102,-70.70056914451038,13.341136347583923,-57.55069414737751,90.96294002883525,9,-19.54498291015625,-83.07000732421875,-182.5775146484375,-184.80999755859375,-187.4400634765625,1,-0.10065465541708052,3.480413232557256,1422.9300537109375,-1.787779367925649,1428.18994140625,-1.354038582544238,1436.3499755859375,-0.10065465541708052
4050,2023-09-13,1397.4599609375,1401.969970703125,1373.489990234375,1393.25,362400.0,-0.0012007759719170341,3.3053699944639234,-0.248815012012207,71.54359634711307,72.62082113599905,5.999315460846901,-98.58967570454934,-155.81727601177226,-145.02178137570263,12.426515121866094,28.47998046875,61.13134281894304,74.30046386718755,-110.36098877276731,258.9619165071424,-18.030262452789884,166.63119018716498,-51.783629600997756,30.70315065280275,-37.34378647434269,92.33072631997739,9,-4.34991455078125,-81.38995361328125,-159.20245361328125,-180.949951171875,-217.5,2,-0.10984930807079529,1.4628414326533037,1399.1400146484375,3.480413232557256,1422.9300537109375,-1.787779367925649,1428.18994140625,-0.10984930807079529
4051,2023-09-14,1383.4300537109375,1405.9200439453125,1363.510009765625,1405.9200439453125,472400.0,-0.010039577246385267,2.771458656737481,-5.342090002319647,78.77584518816387,75.2244007517047,29.443227165895223,-77.84026891482881,-140.32410105211238,-130.70090410451348,12.915004915784131,42.4100341796875,78.74172239334848,53.47105102539058,-129.4575924042506,236.39969445503175,-37.99327068943012,144.93537274021128,-22.93000055842049,22.623546733286567,-47.45969130956447,91.46432171482063,9,24.10498046875,-67.36004638671875,-145.17254638671875,-166.9200439453125,-213.760009765625,3,-0.11093447938460388,3.3053699944639234,1397.4599609375,1.4628414326533037,1399.1400146484375,3.480413232557256,1422.9300537109375,-0.11093447938460388
4052,2023-09-15,1396.6600341796875,1402.489990234375,1372.699951171875,1383.469970703125,451000.0,0.009563172661502861,1.397591012472307,-0.5864859583799216,78.07793472377725,76.65766254674224,22.375751969808334,-79.38050618933948,-148.88396035689834,-143.42750073822117,13.882171978266195,29.7900390625,89.49670625379872,56.696032714843795,-117.17655832413789,230.56862375382548,-30.240262804647045,143.63232823433464,54.9000244140625,43.91313909452244,-27.842782356436636,86.93629551949086,9,10.875,-80.59002685546875,-158.40252685546875,-180.1500244140625,-216.530029296875,4,-0.12398152015668662,2.771458656737481,1383.4300537109375,3.3053699944639234,1397.4599609375,1.4628414326533037,1399.1400146484375,-0.12398152015668662
4053,2023-09-18,1383.72998046875,1400.75,1372.8299560546875,1376.0999755859375,288000.0,-0.00925783898336563,-2.940713811907203,0.5784661231062534,73.62826162982032,77.28867746106864,32.81343025453566,-54.75514047878187,-131.34516014635437,-129.36046898508812,14.648989414358432,27.9200439453125,100.22406917394528,34.55897827148442,-127.08760430570146,196.2055608486703,-46.26431301710841,115.38226956007725,66.25287597656256,36.504721711055524,-34.888401844729586,80.8232912885929,9,23.8050537109375,-67.65997314453125,-136.2774658203125,-158.02496337890625,-161.739990234375,0,-0.11384448665592284,1.397591012472307,1396.6600341796875,2.771458656737481,1383.4300537109375,3.3053699944639234,1397.4599609375,-0.11384448665592284
4054,2023-09-19,1342.6400146484375,1371.1800537109375,1322.8399658203125,1367.3599853515625,634000.0,-0.029695075195518172,1.9876345749055053,-3.2398368130549557,57.03280825893624,75.49771699156551,66.39908698179056,-4.929159222736189,-83.87959476914466,-87.45799800619261,15.438807022256901,60.8900146484375,102.953201104046,-12.23748779296875,-163.6852239111222,139.2102483251847,-87.96135585204547,63.48638026610797,105.79718369140642,23.8324870113078,-43.904339099353635,75.7238680590767,9,44.55999755859375,-26.57000732421875,-95.1875,-116.93499755859375,-151.6600341796875,1,-0.07596227516061371,-2.940713811907203,1383.72998046875,1.397591012472307,1396.6600341796875,2.771458656737481,1383.4300537109375,-0.07596227516061371
4055,2023-09-20,1326.3399658203125,1361.4100341796875,1323.6600341796875,1357.0,412800.0,-0.01214029721316856,-1.0960637126154367,1.2402941147422792,46.61286414222307,71.26079994534774,74.96362301288104,18.92626668530238,-62.37185274370995,-70.58031473073925,16.03150902531613,37.75,96.31738881231308,-32.71803588867192,-175.49926162784527,110.06318985050143,-104.1086487582586,38.672576980914755,117.0733432187501,4.212802971530667,-57.054083151384006,71.39061286958672,9,60.86004638671875,-10.26995849609375,-78.887451171875,-100.63494873046875,-151.3399658203125,2,-0.0864333561550602,1.9876345749055053,1342.6400146484375,-2.940713811907203,1383.72998046875,1.397591012472307,1396.6600341796875,-0.0864333561550602
4056,2023-09-21,1293.280029296875,1310.0999755859375,1287.0,1295.0,358000.0,-0.0249256882665001,-2.235284060795678,0.0560981339109039,34.289586145449306,65.88870040836991,95.65388095320532,57.652150039100434,-25.011263952928402,-37.649170595338546,16.43992511672156,39.3399658203125,85.67871215001992,-67.49847412109375,-205.9604582476186,70.96351000543109,-136.72946618435617,1.7325179421686698,145.31034601343754,5.437726061046789,-49.757702459952725,69.23099206326243,9,69.719970703125,22.78997802734375,-25.570037841796875,-67.57501220703125,-92.830078125,3,-0.08762222085883775,-1.0960637126154367,1326.3399658203125,1.9876345749055053,1342.6400146484375,-2.940713811907203,1383.72998046875,-0.08762222085883775
4057,2023-09-22,1276.9599609375,1317.0,1274.3699951171875,1307.0,280200.0,-0.01261912964684675,-1.4207859366010218,17.46543647977289,16.925751567597132,58.90603714727484,98.6389557460177,83.08763353394306,-4.671722690099159,-21.780197922772004,17.562363259379886,42.6300048828125,72.53517484288727,-86.90103759765634,-214.00656282455725,40.20448762924457,-150.45380021110668,-23.348274984206,152.53499185419378,2.0493477767421195,-45.5361274673705,63.55276261345043,9,69.675048828125,39.11004638671875,8.53753662109375,-51.25494384765625,-50.719970703125,4,-0.08401979723265474,-2.235284060795678,1293.280029296875,-1.0960637126154367,1326.3399658203125,1.9876345749055053,1342.6400146484375,-0.08401979723265474
4058,2023-09-25,1290.530029296875,1296.4000244140625,1265.02001953125,1266.0,202200.0,0.010626855010718028,-1.369197165055344,-0.8165778095640583,16.986491294798952,52.652571033097686,71.87086689846046,77.64844459717779,-13.627142809984207,-35.15365143958297,18.77760581365116,31.3800048828125,53.971774616057246,-75.96547241210942,-193.92839013912157,41.997445314902734,-134.9469312756155,-16.984013548603343,126.55492688085837,24.029767852604973,-17.024238158781717,58.98145886350608,9,44.94000244140625,25.53997802734375,-15.615020751953125,-64.82501220703125,-49.7900390625,0,-0.08554626541639809,-1.4207859366010218,1276.9599609375,-2.235284060795678,1293.280029296875,-1.0960637126154367,1326.3399658203125,-0.08554626541639809
4059,2023-09-26,1268.6199951171875,1278.5799560546875,1251.530029296875,1275.1300048828125,350900.0,-0.016977546963106938,3.0343182769858177,-0.26538940034834535,16.045936900244385,46.48616442789005,81.93606746946125,106.52931226307464,11.33734711495913,-13.559615481028004,20.176251421123347,39.0,34.814479125827575,-98.8335083007812,-213.0460331417621,15.3790165401997,-155.93977072127154,-41.727245880290866,133.25846739589747,15.553299108913421,-19.218971681252505,57.10626242049043,9,60.10504150390625,58.1650390625,2.42999267578125,-42.91497802734375,31.3900146484375,1,-0.03675647953074013,-1.369197165055344,1290.530029296875,-1.4207859366010218,1276.9599609375,-2.235284060795678,1293.280029296875,-0.03675647953074013
4060,2023-09-27,1256.52001953125,1282.3199462890625,1253.010009765625,1272.0,312600.0,-0.00953790388966691,-1.6053276909722223,2.377873617101069,11.48097616483959,39.008956758631804,80.39572134974424,121.04382030148531,25.46345595498292,-0.7856354178159108,20.46648591994769,29.3099365234375,16.457208008483576,-108.52648315429678,-230.1027308023588,13.049764493765224,-169.3146069783279,-47.738359330265666,127.31663099588968,7.621800011187142,-19.443518793935766,60.788123824031054,9,70.489990234375,70.2650146484375,14.894989013671875,-30.81500244140625,62.97998046875,2,-0.052159964062450825,3.0343182769858177,1268.6199951171875,-1.369197165055344,1290.530029296875,-1.4207859366010218,1276.9599609375,-0.052159964062450825
4061,2023-09-28,1274.1400146484375,1282.7099609375,1240.010009765625,1250.8499755859375,354300.0,0.014022852675089625,1.1122940078864259,-1.5045263855155664,18.28813095079545,32.365645228300494,51.00648591647632,103.28577552954857,9.565169483434147,-18.10469095831195,20.559923525392488,42.699951171875,1.3719952110836857,-87.45698852539067,-215.3997386472579,40.48576159647655,-151.42836358632417,-23.485613464457174,93.81984133107039,44.33044448883942,20.235307209429713,63.97137506093355,9,46.239990234375,52.64501953125,2.702484130859375,-48.43499755859375,113.6500244140625,3,-0.07780935651392473,-1.6053276909722223,1256.52001953125,3.0343182769858177,1268.6199951171875,-1.369197165055344,1290.530029296875,-0.07780935651392473
4062,2023-09-29,1267.8800048828125,1301.489990234375,1262.5999755859375,1295.27001953125,348200.0,-0.004913125475736857,-1.0495356833833516,-1.1760398758857813,18.213136678231876,26.208409122568444,41.43535305190767,106.79237364561527,18.393286456083842,-12.230304669358702,19.942620227084458,38.8900146484375,-13.810816121478183,-88.49299926757817,-222.95146899272095,45.96547045756461,-155.72223413014945,-21.263764405006896,82.16687262675168,45.33182168357014,22.557387410615732,67.22923486257133,9,37.71502685546875,58.905029296875,3.967498779296875,-42.17498779296875,106.8900146484375,4,-0.053183308713169564,1.1122940078864259,1274.1400146484375,-1.6053276909722223,1256.52001953125,3.0343182769858177,1268.6199951171875,-0.053183308713169564
4063,2023-10-02,1259.4100341796875,1281.4000244140625,1250.0,1255.5899658203125,347000.0,-0.006680419811421978,-3.186669921875,-0.1394693799330597,19.433884875718704,22.030750968877605,33.99046757884162,108.02374837761636,28.654410897953994,-3.617123043756692,18.969905103573932,31.4000244140625,-31.209264731446865,-88.85147094726562,-226.27263452227658,48.569692627745326,-157.562052734771,-20.140889159760263,75.23168184572523,31.555026963490086,7.273918593790292,68.71058178750543,10,41.29998779296875,67.375,-1.4150390625,-33.70501708984375,123.3099365234375,0,-0.026337763750562515,-1.0495356833833516,1267.8800048828125,1.1122940078864259,1274.1400146484375,-1.6053276909722223,1256.52001953125,-0.026337763750562515
4064,2023-10-03,1228.280029296875,1257.1700439453125,1213.0999755859375,1246.8599853515625,355000.0,-0.024717926678334723,1.2484686743873918,-4.863775803668434,17.215735440223312,18.764403335322076,52.738577713890436,129.50878889371688,61.97934208272159,26.823949917039727,17.895589926524174,46.31005859375,-51.2075497247115,-109.64297485351562,-250.6374488905974,31.351499183566148,-180.14021187205662,-39.145737834974625,93.11324785216743,17.173946368619415,-6.034784452522356,70.4972370185409,10,36.76995849609375,104.04998779296875,24.747467041015625,-2.57501220703125,139.0599365234375,1,0.010144234734999813,-3.186669921875,1259.4100341796875,-1.0495356833833516,1267.8800048828125,1.1122940078864259,1274.1400146484375,0.010144234734999813
4065,2023-10-04,1231.56005859375,1242.0,1222.3199462890625,1238.22998046875,218400.0,0.0026704246740480997,1.7698955398254415,0.358984803589848,19.290672514374478,17.097857376313762,38.666324160862814,116.91138640723057,61.51243788479201,22.745717795088694,16.76321742237142,19.6800537109375,-70.20547544069473,-96.64244995117178,-238.8790173789289,45.594117476585325,-167.76073366505034,-25.52416623729323,72.50629030519553,20.884805915278605,-2.2988900503658556,71.11828371387855,10,33.48992919921875,100.76995849609375,19.282440185546875,-5.85504150390625,109.8199462890625,2,0.05557987261298014,1.2484686743873918,1228.280029296875,-3.186669921875,1259.4100341796875,-1.0495356833833516,1267.8800048828125,0.05557987261298014
4066,2023-10-05,1214.3800048828125,1230.0,1198.510009765625,1230.0,351600.0,-0.013949830210111314,3.032010253284255,2.3418557833089313,13.721066513248815,16.741781259163954,48.58685124595718,122.91107863184357,81.5448377802295,39.28861006015404,16.021680219371014,33.050048828125,-81.87631625053336,-102.72400512695322,-244.0668504265434,38.618840172636965,-173.3954277767482,-32.05258247715824,75.13172428605185,15.410757552049995,-4.938028901603429,70.67142264979505,10,35.6199951171875,110.655029296875,45.9375,11.32501220703125,160.010009765625,3,0.08656268605750927,1.7698955398254415,1231.56005859375,1.2484686743873918,1228.280029296875,-3.186669921875,1259.4100341796875,0.08656268605750927
4067,2023-10-06,1237.530029296875,1243.0,1190.010009765625,1200.6199951171875,303300.0,0.019063245706434806,1.2148387574077713,-2.3629990856446206,22.039502866390436,17.303226989340786,21.518386486007103,89.32463946276084,61.77903868017938,15.356054538412081,15.075770669270064,52.989990234375,-89.29155561870448,-70.04098510742188,-205.4304224281159,65.34845221327214,-137.73570376776888,-2.3462664470748678,35.60139037940621,51.99694924445715,32.300007269971886,67.69471866034701,10,8.219970703125,83.2550048828125,28.192474365234375,-11.82501220703125,140.760009765625,4,0.12141928374133903,3.032010253284255,1214.3800048828125,1.7698955398254415,1231.56005859375,1.2484686743873918,1228.280029296875,0.12141928374133903
4068,2023-10-09,1238.3800048828125,1244.9200439453125,1206.02001953125,1218.8299560546875,160900.0,0.0006868322915933867,1.3843011380215933,0.5296675893864079,26.433110825618414,18.457357425493452,13.961150338889183,77.93552865486618,62.61598654008594,14.062403200900235,14.481255373206544,38.9000244140625,-90.90732415229354,-59.963507080078216,-187.15641947637369,67.22940531621725,-123.55996327822595,3.6329491180695186,18.12713281133756,72.02199300222657,50.66506628699863,63.5964561981477,10,7.3699951171875,82.405029296875,43.357513427734375,-12.67498779296875,192.1300048828125,0,0.11013583400140892,1.2148387574077713,1237.530029296875,3.032010253284255,1214.3800048828125,1.7698955398254415,1231.56005859375,0.11013583400140892
4069,2023-10-10,1258.31005859375,1277.1099853515625,1242.0,1245.199951171875,301700.0,0.01609364947136993,-2.599176604557456,0.6705920551469211,34.8708253678856,21.05622955916523,-8.476567084871476,49.44916889855676,44.219164891115724,-6.9146279881554165,13.810919698733882,38.72998046875,-86.91558630744498,-32.991955566406205,-152.02027080645348,86.03635967364107,-92.50611318642973,26.52220205361732,-68.300048828125,78.41569227621254,52.6226937650589,59.5141576200236,10,-12.56005859375,62.4749755859375,40.65997314453125,-15.83502197265625,184.239990234375,1,0.0988706330841953,1.3843011380215933,1238.3800048828125,1.2148387574077713,1237.530029296875,3.032010253284255,1214.3800048828125,0.0988706330841953
4070,2023-10-11,1243.949951171875,1277.989990234375,1218.0,1272.8699951171875,312800.0,-0.011412216984042378,2.063837480790152,-2.2059349336114265,38.03425282183084,23.250243100391387,4.372810966638781,54.51398068777871,60.868629901255645,6.107335439863618,13.65946858951747,59.989990234375,-84.36919829481894,-39.676562500000045,-149.30868057298494,69.95555557298485,-94.4926215364926,15.139496536492516,-52.19794189453114,61.30933550889929,31.5807512260181,54.816059036492476,10,1.800048828125,76.8350830078125,68.1700439453125,11.675048828125,225.60009765625,2,0.09919210538349765,-2.599176604557456,1258.31005859375,1.3843011380215933,1238.3800048828125,1.2148387574077713,1237.530029296875,0.09919210538349765
4071,2023-10-12,1229.9599609375,1246.68994140625,1218.0799560546875,1239.010009765625,279700.0,-0.011246425325388332,1.3441285018453137,0.3129334397014938,38.46910391654667,25.500906126870806,12.780851315769041,59.46569612710891,78.50234013020554,19.009295317539,13.718768535689124,28.6099853515625,-79.8091275614604,-45.993048095703216,-147.3863989073045,55.40030271589808,-96.68972350150375,4.703627310097318,-34.758432421874886,45.40800186477082,11.675112250926581,50.69667540580063,10,5.74505615234375,90.8250732421875,82.1600341796875,25.6650390625,218.0400390625,3,0.0905883504210867,2.063837480790152,1243.949951171875,-2.599176604557456,1258.31005859375,1.3843011380215933,1238.3800048828125,0.0905883504210867
4072,2023-10-13,1223.5,1228.47998046875,1210.1800537109375,1223.8499755859375,213300.0,-0.005252171731326971,2.808523340743093,0.038671126817556446,32.960504838991966,27.00386390056784,13.727015847694929,55.11348717205078,83.5028208159888,23.873719943204378,13.836342659420147,19.7799072265625,-73.03028756433923,-43.79500732421866,-130.26351989186333,42.67350524342601,-87.02926360804099,-0.5607510403963261,-24.9869330156248,24.287880484007204,-10.231523403750103,43.23425628382232,10,10.5,97.2850341796875,88.91497802734375,32.41998291015625,258.489990234375,4,0.1233265342447385,1.3441285018453137,1229.9599609375,2.063837480790152,1243.949951171875,-2.599176604557456,1258.31005859375,0.1233265342447385
4073,2023-10-16,1226.199951171875,1249.97998046875,1224.4300537109375,1233.0799560546875,257600.0,0.0022067439083570672,-3.90411087290151,19.65852807813045,38.04935219823415,29.31871020701349,6.504861382708668,42.16867861637547,80.21348213924648,20.213067815458544,13.746516304587164,26.47998046875,-69.07563110496653,-33.218554687500045,-101.89894731484947,35.461837939849374,-67.55875100117487,1.1216416261747781,-24.507807257499735,23.624704994968486,-12.744631105280202,34.34019631367474,10,7.800048828125,88.3050537109375,103.47506713867188,31.090087890625,269.280029296875,0,0.12403367635537177,2.808523340743093,1223.5,1.3441285018453137,1229.9599609375,2.063837480790152,1243.949951171875,0.12403367635537177
4074,2023-10-17,1240.6500244140625,1244.5,1207.219970703125,1215.9000244140625,281900.0,0.011784434690588208,1.2976940149719747,-3.597381167828818,45.587505574716815,32.24058054705152,-6.711819153591932,20.74985769811815,63.31007406826484,5.127250317816561,14.88284358356059,37.280029296875,-64.29427280950154,-13.668981933593841,-70.4456840487685,43.10772018158082,-42.05733299118128,14.719369123993602,-35.90596664688724,47.2375928851846,6.933145024142952,28.388351057587364,10,-6.6500244140625,63.80499267578125,92.24749755859375,16.6400146484375,284.3499755859375,1,0.15303266966139795,-3.90411087290151,1226.199951171875,2.808523340743093,1223.5,1.3441285018453137,1229.9599609375,0.15303266966139795
4075,2023-10-18,1211.699951171875,1239.97998046875,1205.3499755859375,1230.0,365600.0,-0.02333460095312545,-1.234193863407258,-0.7393959122474747,33.66813858370291,34.45692188821308,21.372369284883916,42.8689400672738,90.40147471029923,33.813177201198414,16.094242299117482,35.300048828125,-60.565772041910805,-36.887054443359375,-85.62765602570494,11.853547138986187,-61.25735523453227,-12.51675365218648,66.2900390625,14.228041432240454,-24.510992547746675,24.370300791172824,10,22.300048828125,86.26507568359375,136.132568359375,45.590087890625,323.800048828125,2,0.19051754308728608,1.2976940149719747,1240.6500244140625,-3.90411087290151,1226.199951171875,2.808523340743093,1223.5,0.19051754308728608
4076,2023-10-19,1179.9599609375,1228.8699951171875,1171.1700439453125,1220.6500244140625,492400.0,-0.026194595620539718,1.0199526077489962,2.2234948036874473,29.7082858844537,35.30900889022011,53.324007126886045,69.23362800189489,120.38178286941115,64.58523604461107,17.03908005988749,57.699951171875,-53.39216426374105,-62.96104125976558,-115.98427877361178,-9.937803745919382,-89.47266001668868,-36.44942250284248,96.57722900390627,11.153310584856825,-25.646691649287803,26.51161875692306,10,44.62005615234375,108.5850830078125,174.63006591796875,77.330078125,419.25,3,0.24542365629130347,-1.234193863407258,1211.699951171875,1.2976940149719747,1240.6500244140625,-3.90411087290151,1226.199951171875,0.24542365629130347
4077,2023-10-20,1169.6700439453125,1181.0,1144.300048828125,1180.780029296875,354100.0,-0.00872056453848824,5.355010199012862,0.27303927303927306,29.46079236667326,35.645417950337325,59.20134312816481,74.91442738881051,126.35766510259236,74.3571312930012,17.965151163840353,36.699951171875,-47.653235163401405,-67.8864624023438,-127.68603731975054,-8.086887484937051,-97.78624986104705,-37.98667494364054,102.65246015625007,24.006445427558244,-12.901115664527705,29.899787458703315,10,41.4749755859375,103.7249755859375,192.13247680664062,87.6199951171875,419.419921875,4,0.23795595817421877,1.0199526077489962,1179.9599609375,-1.234193863407258,1211.699951171875,1.2976940149719747,1240.6500244140625,0.23795595817421877
4078,2023-10-23,1180.1300048828125,1190.800048828125,1141.0400390625,1141.0400390625,279500.0,0.008942659506110395,-1.5459223983136856,-3.518453407754936,37.82800313769636,35.97399325809407,44.26457281868875,58.772811655547,113.45576668154354,63.605881081736015,18.66386114750061,49.760009765625,-38.28139124252584,-51.906500244140716,-111.49835623796503,7.685355749683595,-81.70242824105298,-22.110572247228447,84.51115190234373,37.78269918729883,-1.5540683137465123,29.795927996912198,10,29.385009765625,90.7650146484375,181.67251586914062,77.1600341796875,430.449951171875,0,0.2557853661059464,5.355010199012862,1169.6700439453125,1.0199526077489962,1179.9599609375,-1.234193863407258,1211.699951171875,0.2557853661059464
4079,2023-10-24,1221.989990234375,1227.31005859375,1183.2900390625,1183.8399658203125,362800.0,0.035470655926352235,-1.2430652961574946,0.9759544070575377,47.97561796870804,37.07858938552488,-3.6757614516577632,13.955828191606088,70.6692380412228,21.391367522327073,18.79121439289176,47.1800537109375,-31.60308991350894,-7.7150146484375455,-64.87961914162884,49.449589844753746,-36.29731689503319,20.8672875981581,32.76307713296865,81.81726208982919,38.48803729146164,28.582302246595606,10,-26.47998046875,34.12005615234375,139.81253051757812,35.300048828125,398.469970703125,1,0.2238070625946127,-1.5459223983136856,1180.1300048828125,5.355010199012862,1169.6700439453125,1.0199526077489962,1179.9599609375,0.2238070625946127
4080,2023-10-25,1190.97998046875,1215.5799560546875,1186.0400390625,1209.7900390625,345500.0,-0.02537664793774408,-1.0592525145940057,-0.4930549556035517,45.32373749718853,37.840215338929525,21.2667038930706,41.95504361193298,100.71111496329513,51.66094332456623,19.019620044828716,35.949951171875,-28.265106313536307,-35.44802246093741,-93.64518227924259,22.749137357367772,-64.54660237009011,-6.349442551784705,54.676044634206164,56.85980461513017,9.586029731582514,29.0985799091526,10,4.530029296875,60.24505615234375,160.655029296875,66.31005859375,461.030029296875,2,0.2804581311264236,-1.2430652961574946,1221.989990234375,-1.5459223983136856,1180.1300048828125,5.355010199012862,1169.6700439453125,0.2804581311264236
4081,2023-10-26,1175.0,1202.5799560546875,1162.72998046875,1192.4300537109375,407400.0,-0.01341750552554255,1.1123840521801587,0.9266347376891727,37.13532860984619,38.304084646802224,31.995412653226595,52.83579984404378,116.76169991994902,66.49954910989254,19.176399243241825,39.8499755859375,-29.28207047226124,-46.471002197265534,-104.44519972416697,11.5031953296359,-75.45810096071637,-17.483903433814703,62.28674621971959,39.36473078599283,-7.009559887416401,28.987098763450764,10,20.510009765625,54.02001953125,176.635009765625,82.2900390625,424.6300048828125,3,0.30680851063829784,-1.0592525145940057,1190.97998046875,-1.2430652961574946,1221.989990234375,-1.5459223983136856,1180.1300048828125,0.30680851063829784
4082,2023-10-27,1200.449951171875,1216.9300537109375,1188.4000244140625,1199.9100341796875,498000.0,0.021659532912233992,-1.4219105402506698,-0.030976209318775517,42.913714266166465,38.84456932101692,3.2765266231172063,23.26811035971423,93.31980125136579,40.60411553283848,19.688676639772755,41.9300537109375,-30.120968042989716,-17.649548339843705,-71.98870636073298,36.68960968104557,-44.819127350288454,9.520030670601045,29.13705847526694,68.86507321104138,24.671956253619825,27.16957901044466,10,-7.679931640625,28.570068359375,139.08505249023438,66.01507568359375,384.1500244140625,4,0.33217545585832786,1.1123840521801587,1175.0,-1.0592525145940057,1190.97998046875,-1.2430652961574946,1221.989990234375,0.33217545585832786
4083,2023-10-30,1226.239990234375,1242.1099853515625,1211.9000244140625,1221.4100341796875,428800.0,0.021483643726524226,-1.533332650899022,8.945738186751074,44.13688443736247,38.683389194644214,-25.152264988832485,-5.411826928017035,69.78122098184394,15.251081440463395,19.745458493562985,41.6600341796875,-29.622598882330976,9.79899291992183,-41.15037135972693,60.74835719957059,-15.675689219902551,35.27367505974621,-85.199951171875,80.00756595994655,38.485093223048025,25.474682139824434,10,-34.66497802734375,-4.9749755859375,105.11251831054688,62.96002197265625,343.010009765625,0,0.2959045362046828,-1.4219105402506698,1200.449951171875,1.1123840521801587,1175.0,-1.0592525145940057,1190.97998046875,0.2959045362046828
4084,2023-10-31,1240.739990234375,1258.0,1205.800048828125,1228.6199951171875,477800.0,0.011824765229870415,1.238419158542171,2.509338590239341,49.41344839523621,40.432868062592355,-44.29640107969135,-19.95352356612102,56.81526914982828,1.2536881779847135,18.992734600717377,52.199951171875,-27.065566635735877,23.675994873046875,-28.17956366712997,75.53155341322372,-2.251784397041547,49.6037741431353,-97.67855224609366,81.8830626354984,41.09284820231231,25.927779270088386,10,-41.219970703125,-19.4749755859375,85.030029296875,48.46002197265625,350.199951171875,1,0.29808015275662214,-1.533332650899022,1226.239990234375,-1.4219105402506698,1200.449951171875,1.1123840521801587,1175.0,0.29808015275662214
4085,2023-11-01,1300.010009765625,1347.9599609375,1215.010009765625,1239.0,918800.0,0.04776989538320109,-1.4396726871151353,5.033831216574174,60.98273308044754,43.907806639925006,-100.26635963347735,-77.82251145188775,-0.658772951610672,-57.14496980933427,18.68473321547009,132.949951171875,-24.684775239310966,79.52351684570317,15.932089609441391,143.11494408196495,47.72780322757217,111.31923046383417,-152.3510292968749,74.11328822119884,32.50652168134802,31.795713618130897,11,-55.510009765625,-55.510009765625,27.745025634765625,-10.80999755859375,277.969970703125,2,0.24649806444924827,1.238419158542171,1240.739990234375,-1.533332650899022,1226.239990234375,-1.4219105402506698,1200.449951171875,0.24649806444924827
4086,2023-11-02,1319.5,1392.3800048828125,1310.31005859375,1349.7900390625,958800.0,0.01499218474316888,-2.3725119386813276,-0.4964765483379152,64.46044721121838,47.796657178207795,-109.38390436844361,-93.8448573953358,-18.609601721570698,-76.11404613523428,18.18071140147739,92.3699951171875,-24.449422861300263,93.75750732421875,16.403562907776177,171.11145174066132,55.08053511599746,132.43447953244004,-159.82296070312486,64.27100114661604,19.627772335402227,38.67697220822124,11,-52.78997802734375,-52.78997802734375,7.39752197265625,-29.5699462890625,295.199951171875,3,0.25199697594969694,-1.4396726871151353,1300.010009765625,1.238419158542171,1240.739990234375,-1.533332650899022,1226.239990234375,0.25199697594969694
4087,2023-11-03,1387.7900390625,1393.780029296875,1346.5699462890625,1346.5699462890625,734800.0,0.051754482048124384,-1.2906344858221663,-1.3608464712899377,70.3242618144389,51.40735258673474,-160.34145160603703,-158.42303815493597,-83.13092712742855,-143.02364007681217,18.030839238115544,74.280029296875,-17.144217237037765,154.5345458984375,48.49203888173702,260.577052915138,101.51329239008714,207.55579940678786,-209.49676251874985,96.81349566084737,47.466293269226895,53.021253508350284,11,-109.5350341796875,-120.3800048828125,-64.20751953125,-87.0050048828125,229.1300048828125,4,0.15264554425208132,-2.3725119386813276,1319.5,-1.4396726871151353,1300.010009765625,1.238419158542171,1240.739990234375,0.15264554425208132
4088,2023-11-06,1374.77001953125,1398.5899658203125,1352.9599609375,1398.5899658203125,454900.0,-0.009381836707839097,2.8312433058478064,-0.5778722144073444,66.93006859174736,53.51340265596133,-130.53541275031012,-141.93836602232727,-67.14210236402778,-128.7219145789545,17.953134625601155,45.6300048828125,-5.280656452764106,134.69502563476567,11.164674029969774,258.22537723956157,72.92984983236761,196.46020143716373,-174.92806771218739,87.64460991493254,36.45955306519796,61.765175802398,11,-94.11004638671875,-104.95501708984375,-58.579986572265625,-73.9849853515625,237.3900146484375,0,0.15262913292670754,-1.2906344858221663,1387.7900390625,-2.3725119386813276,1319.5,-1.4396726871151353,1300.010009765625,0.15262913292670754
4089,2023-11-07,1382.719970703125,1391.550048828125,1372.31005859375,1388.0699462890625,390100.0,0.005782749884657656,2.1258664286776736,0.22460065698779808,72.79659908266615,56.56594283212551,-126.60165661279075,-147.66058350380285,-72.34426332966086,-135.5214080157391,18.76546960735375,19.239990234375,8.910790180826098,136.42448120117183,-2.537825242903864,275.3867876452475,66.94332797913398,205.90563442320968,-159.0282572039123,91.35526804872973,34.029119051219396,69.4811532220378,11,-102.05999755859375,-112.90496826171875,-68.97244262695312,-81.9349365234375,220.7900390625,1,0.13490079932961607,2.8312433058478064,1374.77001953125,-1.2906344858221663,1387.7900390625,-2.3725119386813276,1319.5,0.13490079932961607
4090,2023-11-08,1367.3399658203125,1391.0400390625,1360.3499755859375,1378.9200439453125,252100.0,-0.011123007701256848,-1.401407912583338,2.164510461587606,76.11641770425109,60.89717495372605,-93.39570875094387,-129.18596761172375,-56.1180673653289,-118.60517290658163,19.033697497262626,30.6900634765625,20.686020965103353,114.87497558593759,-34.23465650761341,263.9846076794886,40.320159539162205,189.42979163271298,-122.66046204256781,64.60123148997012,1.375270052309716,74.55481604677549,11,-73.844970703125,-97.52496337890625,-68.64996337890625,-66.554931640625,238.8499755859375,2,0.1635291742911884,2.1258664286776736,1382.719970703125,2.8312433058478064,1374.77001953125,-1.2906344858221663,1387.7900390625,0.1635291742911884
4091,2023-11-09,1341.3800048828125,1383.31005859375,1339.6700439453125,1378.3399658203125,251900.0,-0.018985739893827902,-1.1614730706909477,3.1916849384381853,72.93074453746553,64.23240053942595,-46.21252473704112,-99.55493720278105,-30.83631761368997,-91.2922429826474,19.12498382780298,43.6400146484375,27.305959561671898,83.34401245117192,-70.47657579250176,237.1646006948456,6.433718329335079,160.25430657300876,-78.23124565995977,2.9021778764875528,-62.587941296367674,76.91029412183686,11,-39.18499755859375,-71.56500244140625,-42.69000244140625,-40.594970703125,278.18994140625,3,0.17638549458369757,-1.401407912583338,1367.3399658203125,2.1258664286776736,1382.719970703125,2.8312433058478064,1374.77001953125,0.17638549458369757
4092,2023-11-10,1374.3900146484375,1377.1500244140625,1337.3399658203125,1346.2099609375,258200.0,0.0246089919675736,1.3626096185401582,-0.7624481464845299,74.46846393611604,67.60257603928746,-58.06003258049441,-127.20279201790686,-65.09725641718501,-122.95372477998444,19.042057812210977,39.81005859375,38.919348736302254,108.80952148437495,-52.49816579483763,270.11720876358754,28.15567784476866,189.46336512398125,-94.98831063388957,60.4898756377551,-8.1537111501112,80.65384363960634,11,-72.19500732421875,-104.57501220703125,-86.87249755859375,-73.60498046875,255.5999755859375,4,0.1748484301851594,-1.1614730706909477,1341.3800048828125,-1.401407912583338,1367.3399658203125,2.1258664286776736,1382.719970703125,0.1748484301851594
4093,2023-11-13,1378.2900390625,1386.8599853515625,1355.030029296875,1374.0,230700.0,0.002837640242213224,1.970607334495369,0.1522367241207532,71.76880902898677,70.08650499859309,-42.603809128074545,-125.56202209126695,-71.81736838782672,-125.95760644027223,19.631703977591837,31.8299560546875,55.746465491268964,105.10504150390625,-62.59886567231047,272.80894868012297,21.253087915797778,188.95699509201472,-84.58574363126036,75.53958778533132,8.208679143365089,83.85195358810839,11,-71.49005126953125,-108.47503662109375,-95.02252197265625,-77.5050048828125,219.14990234375,0,0.17313482512369194,1.3626096185401582,1374.3900146484375,-1.1614730706909477,1341.3800048828125,-1.401407912583338,1367.3399658203125,0.17313482512369194
4094,2023-11-14,1430.510009765625,1466.9200439453125,1419.27001953125,1423.219970703125,469800.0,0.037887504968580066,-5.273891799800701,1.6992943318916458,81.49970462455212,72.3661685034936,-72.72146256734823,-171.6283324006895,-126.74108174571211,-176.7288531035906,20.33385741084666,88.6300048828125,72.1224233919047,147.83201293945308,-33.0908531937755,328.75487907268166,57.37057987283879,238.29344600606737,-124.2194338876966,71.90151857713467,3.1119932463539044,90.46143306661425,11,-41.89495849609375,-126.52996826171875,-147.24249267578125,-129.7249755859375,167.8199462890625,1,0.12698270069695217,1.970607334495369,1378.2900390625,1.3626096185401582,1374.3900146484375,-1.1614730706909477,1341.3800048828125,0.12698270069695217
4095,2023-11-15,1442.550048828125,1462.1800537109375,1435.050048828125,1445.0,322000.0,0.008416605951937939,-2.109464847848898,-0.33606831882116545,85.55293206211775,74.7097779313713,-69.75092241828952,-174.43002551513746,-141.10797963147547,-186.10210024945718,21.03480940898476,31.6700439453125,88.19038632583147,148.32954711914067,-42.70020985955398,339.3593040978353,52.81466862979323,243.8444256084881,-113.77134742076282,81.19310045971814,8.322911194393868,95.51487848934734,11,-40.4200439453125,-138.57000732421875,-159.28253173828125,-141.7650146484375,146.5299072265625,2,0.11158015700616963,-5.273891799800701,1430.510009765625,1.970607334495369,1378.2900390625,1.3626096185401582,1374.3900146484375,0.11158015700616963
4096,2023-11-16,1469.550048828125,1485.949951171875,1430.8800048828125,1431.7900390625,422200.0,0.01871685493472741,-1.7827103380212188,-15.41255605381166,85.61220276423846,76.40843803690458,-81.83364581476508,-188.27524314089897,-170.50370066252344,-210.35629398866013,21.209209343849587,55.0699462890625,103.71779700655384,160.85004272460947,-37.47484023753054,359.1749256867495,61.687601243539575,260.01248420567936,-121.43155946544971,88.96446809751498,14.943748490092617,99.16244148106996,11,-57.90509033203125,-156.0550537109375,-186.28253173828125,-168.7650146484375,107.0899658203125,3,0.09298076828828439,-2.109464847848898,1442.550048828125,-5.273891799800701,1430.510009765625,1.970607334495369,1378.2900390625,0.09298076828828439
4097,2023-11-17,1448.0,1484.9000244140625,1444.56005859375,1471.9100341796875,503900.0,-0.014664385772577004,-1.620336120461006,-0.6332104871819739,79.68038484260717,77.82513984255567,-56.819851257602295,-152.62967919592256,-151.38611835546908,-186.88597700681794,20.926312400073833,40.3399658203125,111.09758018349885,125.38349609374995,-70.91508738464927,321.6820795721492,27.234204354550457,223.53278783294945,-77.82847674785285,71.01285226238606,-2.157602756351821,98.1492917391996,11,-36.35504150390625,-134.5050048828125,-169.75497436523438,-147.2149658203125,142.8800048828125,4,0.11848753196758466,-1.7827103380212188,1469.550048828125,-2.109464847848898,1442.550048828125,-5.273891799800701,1430.510009765625,0.11848753196758466
4098,2023-11-20,1481.989990234375,1484.010009765625,1450.31005859375,1475.800048828125,413100.0,0.02347375016186115,5.588468330867261,-0.25888467409672694,80.6879128455325,78.70195248287416,-82.69780076826032,-171.64593189165907,-187.29419280048887,-218.1599046971021,20.93080110808566,36.010009765625,117.19939188658736,144.28048706054688,-52.308273721059095,340.86924784215284,45.986106669744004,242.57486745134975,-93.29391851507148,94.0612402561502,21.084368669400845,98.29438039080296,11,-70.34503173828125,-168.4949951171875,-204.59747314453125,-181.2049560546875,99.6099853515625,0,0.09986572174930419,-1.620336120461006,1448.0,-1.7827103380212188,1469.550048828125,-2.109464847848898,1442.550048828125,0.09986572174930419
4099,2023-11-21,1495.47998046875,1503.800048828125,1470.3199462890625,1471.0699462890625,352500.0,0.009102618994236034,-1.584334880214836,3.943500039441508,78.14217926186292,78.92703710038658,-87.73719924711145,-172.4371352143794,-201.81811771947105,-229.0377831444057,22.07169459944326,33.4801025390625,115.03423409581751,144.09597778320312,-56.60521315277924,344.7971687191855,43.74538231521183,244.44657325119442,-91.22328803703499,88.59014900537531,15.10611996984774,100.35059546799118,11,-74.90997314453125,-173.0599365234375,-221.22747802734375,-179.40997314453125,76.06005859375,1,0.06817875348992719,5.588468330867261,1481.989990234375,-1.620336120461006,1448.0,-1.7827103380212188,1469.550048828125,0.06817875348992719
4100,2023-11-22,1525.0,1542.449951171875,1503.1800537109375,1503.800048828125,448500.0,0.019739494955992143,-2.5,0.8684933013947301,78.75573165307331,79.57425789100967,-103.4166252878722,-185.1425098334321,-231.99620278367593,-255.8936145409807,23.442932994633793,46.969970703125,116.64769489516061,156.91499633789067,-43.174033168902724,357.00402584468407,56.87048158449397,256.95951109128737,-102.82550341693127,84.35963110830531,9.309096999211107,100.04451475339667,11,-85.10504150390625,-183.2550048828125,-255.77249145507812,-208.92999267578125,4.1600341796875,2,0.04808521708504099,-1.584334880214836,1495.47998046875,5.588468330867261,1481.989990234375,-1.620336120461006,1448.0,0.04808521708504099
4101,2023-11-24,1535.5,1549.0,1522.1300048828125,1522.219970703125,281000.0,0.006885245901639303,-2.992581440905463,0.626417919041861,74.65695364238411,79.59520119170612,-93.29600670097238,-176.28837899009636,-242.59353024279972,-264.49732066351453,24.450656500709712,26.8699951171875,116.16783515715065,149.38999633789058,-42.23306763611208,341.01306031189324,53.578464350889135,245.20152832489202,-89.2704124991701,87.07391078716928,14.165853512888603,95.81153198700137,11,-83.4849853515625,-190.47998046875,-269.5174865722656,-219.42999267578125,-35.5,4,0.03489414266016766,-2.5,1525.0,-1.584334880214836,1495.47998046875,5.588468330867261,1481.989990234375,0.03489414266016766
4102,2023-11-27,1599.2099609375,1608.949951171875,1545.949951171875,1550.0,681100.0,0.04149134544936506,-1.1985669373184176,3.705561172901921,82.04271032226538,80.73674577984819,-136.0708262217945,-219.86509985573093,-306.0890170749085,-324.4240260112008,26.13281995569728,73.449951171875,118.06740441422221,193.16195678710938,-0.0974015362580758,386.4213151104768,96.53227762542565,289.7916359487931,-132.42629093683604,93.86031465598833,21.873813034654546,96.62967916168377,11,-85.0999755859375,-224.2149658203125,-342.6474304199219,-287.84490966796875,-79.8299560546875,0,-0.014113185160397168,-2.992581440905463,1535.5,-2.5,1525.0,-1.584334880214836,1495.47998046875,-0.014113185160397168
4103,2023-11-28,1589.0899658203125,1605.5,1579.4200439453125,1598.3199462890625,635900.0,-0.0063281216127836215,1.2110944372574386,-0.18756325534321605,79.28147599798946,80.49027593245233,-103.8222942995526,-190.95801250470163,-295.45088303698276,-310.54488635649295,28.572098116744655,26.0799560546875,123.74589994459984,164.89946289062505,-25.390640083656763,355.18956586490685,69.75441140348426,260.04451437776584,-93.87303958540633,85.67410758706194,15.470996027853758,95.14505148714088,11,-69.17498779296875,-214.094970703125,-346.8199462890625,-291.159912109375,-50.260009765625,1,0.0011264554562686602,-1.1985669373184176,1599.2099609375,-2.992581440905463,1535.5,-2.5,1525.0,0.0011264554562686602
4104,2023-11-29,1610.5799560546875,1615.469970703125,1592.9200439453125,1602.0,425100.0,0.013523457259565275,1.4564209966423989,-0.9295746706871925,83.92468483045677,80.30935957337888,-108.49230939596055,-193.22670467138596,-314.8376808083394,-327.0480766728158,31.569827341615763,26.3800048828125,127.2934911008424,167.89745483398428,-19.183666461445227,354.9785761294138,74.35689418626953,261.43801548169904,-92.61642483238757,95.64518811713279,23.711762006909765,93.5405606477147,11,-87.40496826171875,-221.47998046875,-370.37493896484375,-314.2799072265625,-34.97998046875,2,-0.01799350622724749,1.2110944372574386,1589.0899658203125,-1.1985669373184176,1599.2099609375,-2.992581440905463,1535.5,-0.01799350622724749
4105,2023-11-30,1620.4599609375,1625.239990234375,1574.3699951171875,1605.31005859375,488900.0,0.006134439240765621,3.1173675058293484,1.76573192766799,90.75111270344604,80.88034956662418,-101.1151779375316,-187.48070677332748,-321.9308437476516,-332.3829507524845,33.12028427076997,50.8699951171875,134.38584207583654,161.75496215820317,-28.73574491975728,352.2456692361636,66.50960861922294,257.0003156971834,-82.9951418190351,95.3641451110898,14.091540972856833,95.2453535389802,11,-85.5599365234375,-226.4749755859375,-394.6499328613281,-324.159912109375,-47.1199951171875,3,-0.0301889112068513,1.4564209966423989,1610.5799560546875,1.2110944372574386,1589.0899658203125,-1.1985669373184176,1599.2099609375,-0.0301889112068513
4106,2023-12-01,1652.010009765625,1660.0,1607.75,1609.3299560546875,377700.0,0.019469810787470454,-1.2796701116582028,2.8171834208914817,90.7115097855643,82.10603011584163,-116.29065450162807,-203.26414270410305,-349.2041940393883,-359.47042225423434,34.224232054645185,52.25,134.29951178788428,176.67951049804697,-20.57667894635847,373.9356999424524,78.05141577584436,275.30760522024957,-96.99015642397808,92.99431230720819,8.717217242896936,98.62809472220268,12,-96.85498046875,-240.64501953125,-428.6424865722656,-355.7099609375,-53.8499755859375,4,-0.07436394141665437,3.1173675058293484,1620.4599609375,1.4564209966423989,1610.5799560546875,1.2110944372574386,1589.0899658203125,-0.07436394141665437
4107,2023-12-04,1599.6300048828125,1645.0,1590.0,1638.0699462890625,574100.0,-0.03170683263005403,1.1032485143846775,-0.9006535386903485,78.41771899947747,81.85378635516886,-44.85722132293927,-141.45221659442586,-292.54184951788466,-302.97637806732746,35.17008715241934,62.010009765625,131.0665557671523,113.7075073242188,-86.48489837297438,313.899913021412,13.611304475622092,213.8037101728155,-25.260009765625,29.499017079578778,-53.57483184023644,100.09620284859659,12,-34.47003173828125,-175.42999267578125,-387.364990234375,-303.3299560546875,-7.949951171875,0,-0.06228315584147304,-1.2796701116582028,1652.010009765625,3.1173675058293484,1620.4599609375,1.4564209966423989,1610.5799560546875,-0.06228315584147304
4108,2023-12-05,1584.5999755859375,1595.4100341796875,1570.239990234375,1582.75,543500.0,-0.009395941093250593,1.14486105259873,-0.048126389329946014,71.87223739124137,81.15712614732202,-15.35615312978939,-115.83517276015709,-273.7533090623424,-283.70230317798087,35.88629854006205,29.3900146484375,125.85344080406162,88.18598022460947,-109.45627364506981,285.82823409428875,-10.635146710230174,187.0071071594491,75.4000244140625,15.998199408687988,-65.65966941723178,98.82112693483964,12,-3.00994873046875,-151.699951171875,-373.7049560546875,-288.2999267578125,73.97998046875,1,-0.04115863417138366,1.1032485143846775,1599.6300048828125,-1.2796701116582028,1652.010009765625,3.1173675058293484,1620.4599609375,-0.04115863417138366
4109,2023-12-06,1569.25,1598.4599609375,1564.2099609375,1598.4599609375,277600.0,-0.009686971994469218,1.3450904349570392,-15.789376443418014,67.8169549854639,79.94170651758762,12.916908898125484,-90.43075808490448,-254.03936406385628,-264.8482287511447,36.57785412230456,34.25,125.37692851126872,63.50950317382808,-129.08265777613133,256.1016641237875,-32.78657730115151,159.80558364880767,88.95479980468758,5.261548185831235,-73.29682895420427,96.29608047497966,12,21.81500244140625,-136.3499755859375,-362.8299865722656,-272.949951171875,103.4200439453125,2,-0.019385084559702115,1.14486105259873,1584.5999755859375,1.1032485143846775,1599.6300048828125,-1.2796701116582028,1652.010009765625,-0.019385084559702115
4110,2023-12-07,1590.93994140625,1592.81005859375,1567.050048828125,1576.4599609375,260400.0,0.013821852098932608,1.8276296395551386,-0.49572063789241416,67.32903534305854,79.12749337321812,1.748025383739332,-99.61769708104885,-270.6332433893954,-283.3432421217226,37.63523801678602,25.760009765625,122.30264240370593,74.01944580078134,-110.53701145879586,258.57590306035854,-18.25878282900726,166.29767443056994,63.505064843750006,27.904759962890846,-47.2992429975814,92.27822862978859,12,12.0350341796875,-153.4349365234375,-380.54742431640625,-294.639892578125,44.340087890625,3,-0.009642077253245174,1.3450904349570392,1569.25,1.14486105259873,1584.5999755859375,1.1032485143846775,1599.6300048828125,-0.009642077253245174
4111,2023-12-08,1577.97998046875,1594.010009765625,1573.0,1577.68994140625,336300.0,-0.008146103193590437,-3.3454352656029087,0.020030349013657057,69.02183660738339,77.68072962712013,23.878547543324885,-71.69948899839483,-253.19077850127496,-267.50415717463784,39.30452029287294,21.010009765625,121.26312851711282,49.229486083984284,-117.41225221975287,215.87122438772144,-34.09138306788441,132.55035523585298,72.85562396875002,17.0442045715529,-56.26552943889887,83.32086915186862,12,34.125,-92.824951171875,-333.47998046875,-281.679931640625,84.0,4,-0.0029404775129397986,1.8276296395551386,1590.93994140625,1.3450904349570392,1569.25,1.14486105259873,1584.5999755859375,-0.0029404775129397986
4112,2023-12-11,1614.699951171875,1631.75,1571.02001953125,1575.1300048828125,346100.0,0.023270238632696172,-1.5415394832628768,136.4297138047138,69.26740066963416,76.56805459063621,-11.636834895797165,-94.32926085795316,-284.7073267639662,-300.66458950206743,41.31044912220789,60.72998046875,118.74275379339133,73.9339599609375,-80.01591952908052,227.88383945095552,-3.0409797840716237,150.90889970594662,32.67062752562492,74.75564263096254,3.902672620303605,76.97493974500902,12,-2.594970703125,-116.02996826171875,-347.98992919921875,-318.39990234375,111.489990234375,0,-0.010243337766984828,-3.3454352656029087,1577.97998046875,1.8276296395551386,1590.93994140625,1.3450904349570392,1569.25,-0.010243337766984828
4113,2023-12-12,1616.9200439453125,1618.0699462890625,1590.0,1611.0,311600.0,0.0013749258937094666,5.829796397225894,0.14960960275422094,68.22767550081186,74.82394244289789,-10.609813409246499,-81.95713897382643,-281.317861879033,-299.6383926500662,43.239665131907834,28.0699462890625,119.52055764087754,64.22255249023442,-72.76110107625732,201.20620605672616,-4.269274293011449,132.7143792734803,27.12411004178739,78.0427191625338,9.043699683879012,68.49182678324588,12,-4.8150634765625,-118.25006103515625,-344.0875244140625,-320.6199951171875,139.3800048828125,1,-0.015609918578774584,-1.5415394832628768,1614.699951171875,-3.3454352656029087,1577.97998046875,1.8276296395551386,1590.93994140625,-0.015609918578774584
4114,2023-12-13,1612.1600341796875,1622.1600341796875,1582.010009765625,1612.8699951171875,346500.0,-0.0029438745493007845,3.1627727433807524,-0.11992494381095738,64.13283796863526,71.86635636125224,-6.260452318844273,-66.28928742699372,-269.88438261606825,-291.2659583388322,43.90670562464384,40.1500244140625,110.76823801482374,50.38004150390634,-76.1839869129185,176.94406992073118,-12.901972704506079,113.66205571231876,28.690752085428358,69.72182286773003,2.555695284792492,63.282014208412456,12,-0.0550537109375,-113.49005126953125,-336.92254638671875,-315.8599853515625,147.75,2,0.028793619051981967,5.829796397225894,1616.9200439453125,-1.5415394832628768,1614.699951171875,-3.3454352656029087,1577.97998046875,0.028793619051981967
4115,2023-12-14,1603.510009765625,1631.0899658203125,1571.0,1626.800048828125,540600.0,-0.005365487439628724,2.7709573384199357,32.804676753782665,61.09425591314771,68.57555037542818,-0.2990793742169444,-47.392074752430744,-254.62955158528007,-278.75223840101285,44.475835668521434,60.0899658203125,103.44055492302527,33.682019042968705,-80.8585851004882,148.2226231864256,-23.58828302875986,90.95232111469727,34.27514348638624,53.51441936728395,-10.673593816588749,57.27030207172847,12,1.094970703125,-104.84002685546875,-328.27252197265625,-307.2099609375,159.18994140625,3,0.043130403775774484,3.1627727433807524,1612.1600341796875,5.829796397225894,1616.9200439453125,-1.5415394832628768,1614.699951171875,0.043130403775774484
4116,2023-12-15,1606.18994140625,1626.6700439453125,1598.010009765625,1603.510009765625,494100.0,0.001671290870842057,-3.190084414541431,-0.11506771772401359,51.421700550778425,65.57599277001718,-11.356345912488905,-41.43480382542657,-249.98350954871944,-277.4240903756281,44.75688328089258,28.6600341796875,91.94695210192958,29.529956054687545,-75.75248642925612,134.81239853863121,-23.11126518728429,82.17117729665938,28.65220415318072,57.925829475308646,-2.4051996564994766,52.641221241971806,12,-8.2099609375,-107.51995849609375,-324.5349426269531,-309.889892578125,132.610107421875,4,0.018111237743872355,2.7709573384199357,1603.510009765625,3.1627727433807524,1612.1600341796875,5.829796397225894,1616.9200439453125,0.018111237743872355
4117,2023-12-18,1619.5699462890625,1629.9200439453125,1602.6800537109375,1605.0,264400.0,0.008330275603082082,-1.8360456766666455,5.436685797576751,56.12687578704781,63.82650814732901,-24.150053828256887,-43.53419585614665,-256.47732688192445,-286.57644935064627,45.072876187055996,27.239990234375,77.24025917858307,34.33146362304683,-53.288440264008386,121.95136751010205,-9.478488320480892,78.14141556657455,12.44691188549109,80.82871345658873,22.724249753894753,43.80995194352762,12,-21.5899658203125,-120.89996337890625,-333.56494140625,-323.2698974609375,176.2301025390625,0,0.02618598491337898,-3.190084414541431,1606.18994140625,2.7709573384199357,1603.510009765625,3.1627727433807524,1612.1600341796875,0.02618598491337898
4118,2023-12-19,1629.989990234375,1653.4200439453125,1620.0,1620.0,333300.0,0.006433833851503534,-5.69070602898409,0.6856573137729668,54.08339937534444,62.3005575239824,-30.680840531365902,-44.58377902190023,-259.77552463253915,-293.54544460432567,45.543573350030385,33.85009765625,59.68436743525217,37.351507568359466,-37.64206708528218,112.34508222200111,-0.14527975846135632,74.84829489518029,-65.780029296875,71.57238386516288,17.464061636492374,37.496787326820865,12,-19.75494384765625,-122.4749755859375,-343.9849853515625,-333.68994140625,147.4400634765625,1,0.05901873738380603,-1.8360456766666455,1619.5699462890625,-3.190084414541431,1606.18994140625,2.7709573384199357,1603.510009765625,0.05901873738380603
4119,2023-12-20,1597.43994140625,1643.5,1595.739990234375,1625.1099853515625,324300.0,-0.019969477741053288,-2.074354189175916,-2.7697768762677484,45.578856157388785,59.88387094779687,7.027488066916931,-4.2198452541124425,-220.97753047930973,-257.9066407182954,45.45538613957682,47.760009765625,48.01740390482519,-0.296539306640625,-59.72833995937094,59.13526134608969,-30.01243963300567,29.41936101972442,-31.445778808593786,32.07950413590349,-16.115820535280058,29.71590032636512,12,14.77008056640625,-57.804931640625,-309.1324462890625,-301.139892578125,137.860107421875,2,0.09944668547728197,-5.69070602898409,1629.989990234375,-1.8360456766666455,1619.5699462890625,-3.190084414541431,1606.18994140625,0.09944668547728197
4120,2023-12-21,1598.3299560546875,1621.469970703125,1581.6500244140625,1617.3900146484375,398500.0,0.0005571506166635043,1.9257890629905017,0.6888336943526578,38.314167285397744,56.47190768979846,8.153404522788605,0.7014807143902999,-215.0174986467614,-255.229875213671,44.71240796177837,39.8199462890625,41.33455033984319,-3.073022460937409,-51.671381488157294,45.525336566282476,-27.37220197454735,21.226157052672534,-30.58727583007817,23.240806885056298,-18.490990202600887,24.2991795136099,12,13.88006591796875,-52.88995361328125,-252.03240966796875,-294.34991455078125,113.4801025390625,3,0.10109306749392588,-2.074354189175916,1597.43994140625,-5.69070602898409,1629.989990234375,-1.8360456766666455,1619.5699462890625,0.10109306749392588
4121,2023-12-22,1589.0799560546875,1593.0,1575.5699462890625,1593.0,301300.0,-0.005787290643561871,7.892784853486127,0.20566799026514665,47.172327508248166,54.01689956075557,21.393247563023806,14.937209318401074,-198.43269665320122,-241.70273093827768,43.78201341191024,22.760009765625,37.20514440305715,-15.002020263671966,-53.07028608196697,23.066245554623038,-34.03615317281947,4.032112645475536,-19.623728555664,17.353876452768176,-24.85433825323924,19.03413290914748,12,23.13006591796875,-43.63995361328125,-236.02493286132812,-285.09991455078125,159.2000732421875,4,0.10925818707590085,1.9257890629905017,1598.3299560546875,-2.074354189175916,1597.43994140625,-5.69070602898409,1629.989990234375,0.10925818707590085
4122,2023-12-26,1576.6400146484375,1598.0,1568.0899658203125,1597.9000244140625,191000.0,-0.007828392371857396,1.7875199089874858,5.423411079625074,47.83649635036496,51.75121298848369,31.141491520149657,26.983002648663614,-178.4430230204473,-227.542158968879,42.095030532552,29.9100341796875,31.392565812144312,-26.313464355468795,-66.28061059784181,13.653681886904224,-46.297037476655305,-6.329891234282286,76.780029296875,10.01997070200737,-34.03701614096917,19.983573121186524,12,34.114990234375,-24.3599853515625,-214.07003784179688,-263.14501953125,196.260009765625,1,0.10285165457750112,7.892784853486127,1589.0799560546875,1.9257890629905017,1598.3299560546875,-2.074354189175916,1597.43994140625,0.10285165457750112
4123,2023-12-27,1590.8800048828125,1598.0,1576.8199462890625,1576.8199462890625,200500.0,0.009031858954531291,-2.012797360652891,-0.6613382942318071,55.91468629227315,50.83808502444346,14.32578046138633,13.580260671111319,-184.89919278675825,-239.5309317318422,40.316881002162155,21.3599853515625,26.23683252460569,-12.162976074218705,-52.00723146594464,27.681279317507233,-32.08510377008179,7.759151621644378,60.833437499999945,30.221494142537786,-17.968606778594335,19.92212769586297,12,19.875,-35.7249755859375,-228.31002807617188,-277.385009765625,183.8699951171875,2,0.1288092397392393,1.7875199089874858,1576.6400146484375,7.892784853486127,1589.0799560546875,1.9257890629905017,1598.3299560546875,0.1288092397392393
4124,2023-12-28,1581.5999755859375,1593.3599853515625,1580.6199951171875,1590.8800048828125,143300.0,-0.005833267919888474,-1.2669041464845023,-0.660027782601146,47.260043903469665,49.30095035670145,21.02610818416406,21.68991635575526,-168.24853257790028,-229.03113533407986,38.3475770321698,12.739990234375,17.684489576564147,-19.994006347656295,-60.78083804355083,20.79282534823824,-40.38742219560345,0.399409500290858,68.4409972656249,25.309120512978833,-24.395752786015695,20.393415847947242,12,29.155029296875,-16.44000244140625,-219.02999877929688,-268.10498046875,128.7900390625,3,0.12381770431707961,-2.012797360652891,1590.8800048828125,1.7875199089874858,1576.6400146484375,7.892784853486127,1589.0799560546875,0.12381770431707961
4125,2023-12-29,1571.5400390625,1589.800048828125,1565.010009765625,1581.5999755859375,180200.0,-0.0063606074094118,-1.1444674998284046,1.0840414616821445,48.07808884303542,48.929437944730026,29.138410060196065,29.404568738466423,-149.84960586418902,-217.31134558528765,36.70119069356159,24.7900390625,8.932776606948437,-27.60794677734384,-69.48393705819512,14.268043503507442,-48.54594191776937,-6.669951636918313,76.8619136484374,19.793971597090145,-32.63600613338744,20.937995140425617,12,37.67498779296875,10.04998779296875,-200.04501342773438,-249.1199951171875,142.3299560546875,4,0.10420352373797348,-1.2669041464845023,1581.5999755859375,-2.012797360652891,1590.8800048828125,1.7875199089874858,1576.6400146484375,0.10420352373797348
4126,2024-01-02,1529.1600341796875,1562.6099853515625,1518.1199951171875,1562.6099853515625,350200.0,-0.026967181127688145,1.6600929852347621,3.3250658285908434,25.306039024424635,45.50490052666078,66.42827843159967,65.46551465430366,-98.4279069364668,-173.2503905249705,34.36217617907501,53.4200439453125,1.0955204456540741,-63.845452880859284,-108.98595202342699,-18.70495373829158,-86.41570245214325,-41.27520330957532,115.90624081343731,13.820779153301538,-34.30690439551901,22.570249571283906,1,56.6099853515625,59.89996337890625,-138.34005737304688,-187.4150390625,203.669921875,1,0.11944467572489526,-1.1444674998284046,1571.5400390625,-1.2669041464845023,1581.5999755859375,-2.012797360652891,1590.8800048828125,0.11944467572489526
4127,2024-01-03,1500.0,1523.18994140625,1497.9000244140625,1515.010009765625,272400.0,-0.019069314870846954,-1.6330003558537949,0.44873039390997804,20.790437846551526,41.80568257901712,85.8742339922187,91.46844962380692,-60.04687518016044,-143.74986126055478,32.64342562598465,31.260009765625,-6.182485079117214,-88.02398681640625,-149.22036896237023,-26.82760467044227,-118.62217788938824,-57.42579574342426,137.44949820056854,2.097878219894905,-40.50062597278433,30.598191072982022,1,70.70001220703125,78.95001220703125,-101.48248291015625,-154.97998046875,242.260009765625,2,0.16552001953125006,1.6600929852347621,1529.1600341796875,-1.1444674998284046,1571.5400390625,-1.2669041464845023,1581.5999755859375,0.16552001953125006
4128,2024-01-04,1519.3800048828125,1543.0699462890625,1483.6400146484375,1489.52001953125,436400.0,0.012920003255208368,-1.8558355892782248,-1.9893381695157855,28.399137391051283,39.896824938312946,54.93074163413621,70.56996023253396,-70.12777553694536,-161.762134060657,31.234788113285028,59.429931640625,-9.924334886207816,-65.38298339843755,-133.864754796615,3.0987879997398977,-99.62386909752627,-31.142097699348824,106.90553541483564,32.57382407718513,-6.321381181984258,34.24088569908875,1,33.17498779296875,52.44000244140625,-74.8275146484375,-144.385009765625,213.8499755859375,3,0.16685754631265115,-1.6330003558537949,1500.0,1.6600929852347621,1529.1600341796875,-1.1444674998284046,1571.5400390625,0.16685754631265115
4129,2024-01-05,1538.8299560546875,1559.6600341796875,1527.0799560546875,1527.0799560546875,317400.0,0.012801242025937576,-4.5455452127659575,0.3935032071067359,35.662335539756484,39.60217696657503,29.382542657290514,51.35727896320395,-81.21036356486593,-179.1827873189991,29.87371660185103,40.280029296875,-16.17672914896866,-44.41203002929683,-115.64071807906589,26.816658020472232,-80.02637405418136,-8.797686004412299,73.19103167803951,51.987494006298995,14.32430219124695,35.614344024884524,1,1.99005126953125,32.99005126953125,-91.37496948242188,-163.8349609375,167.4100341796875,4,0.15331131488379235,-1.8558355892782248,1519.3800048828125,-1.6330003558537949,1500.0,1.6600929852347621,1529.1600341796875,0.15331131488379235
4130,2024-01-08,1575.5999755859375,1579.3800048828125,1548.1800537109375,1548.1800537109375,278600.0,0.02389479057551136,-1.275714082199587,2.3336103723404253,44.109385144610876,39.261850037281995,-12.237724711407282,14.102126319395438,-108.01353396247873,-213.52175582696555,28.613770352934047,40.550048828125,-22.257588391107674,-6.8750122070312045,-78.08504193654858,64.33501752248617,-42.48002707178989,28.730002657727482,23.582914838360466,96.05177597405081,58.43382086995622,35.60501486475866,1,-34.77996826171875,-3.77996826171875,-119.46249389648438,-197.344970703125,170.77001953125,0,0.08554838864628311,-4.5455452127659575,1538.8299560546875,-1.8558355892782248,1519.3800048828125,-1.6330003558537949,1500.0,0.08554838864628311
4131,2024-01-09,1573.3399658203125,1582.8699951171875,1563.5799560546875,1563.5799560546875,189300.0,-0.0014343804269129068,-2.952872901918603,0.35594593632025073,40.699316980016285,38.46883010724326,-13.907784714150011,16.86117559306149,-95.09228038638412,-208.20282287447844,27.298014845864543,19.2900390625,-23.764568773061455,-8.903021240234466,-80.20488751192443,62.398845031455494,-44.553954376079446,26.747911895610514,14.288637026399329,90.396018167235,55.83793657682194,35.65093313584496,1,-32.51995849609375,-1.51995849609375,-108.8974609375,-190.199951171875,198.489990234375,1,0.08931955734284358,-1.275714082199587,1575.5999755859375,-4.5455452127659575,1538.8299560546875,-1.8558355892782248,1519.3800048828125,0.08931955734284358
4132,2024-01-10,1598.1600341796875,1610.280029296875,1581.2900390625,1585.0,231500.0,0.01577540067536143,-1.8173034147730305,1.3483628086149535,43.94706774569008,37.139094713178466,-39.50900962321862,-9.762061864850239,-109.56333533806082,-228.97617911211114,25.606196508207336,36.9400634765625,-23.02713888708331,16.74404296874991,-53.346141136612005,86.83422707411182,-18.301049083931048,51.789135021430866,-114.52001953125,90.42956908143643,58.05214319575103,35.045092052680985,1,-51.20001220703125,-29.6300048828125,-114.9000244140625,-197.6400146484375,170.6199951171875,2,0.08426560481730738,-2.952872901918603,1573.3399658203125,-1.275714082199587,1575.5999755859375,-4.5455452127659575,1538.8299560546875,0.08426560481730738
4133,2024-01-11,1591.6800537109375,1620.0,1573.4200439453125,1605.31005859375,263400.0,-0.004054650554489725,1.1660115173825059,-1.0357119667554056,48.78411550039503,37.30843600172574,-36.77040888486658,-5.554746079665165,-93.42768240753912,-218.49446325051417,23.89764316876272,46.5799560546875,-24.567686707310713,11.52606201171875,-56.75812961759016,79.81025364102766,-22.616033802935817,45.66815782637332,-105.50723876953134,69.52224182574642,35.57427354405911,34.1420958146545,1,-39.86004638671875,-23.1500244140625,-97.00006103515625,-191.1600341796875,148.3299560546875,3,0.09460441230234462,-1.8173034147730305,1598.1600341796875,-2.952872901918603,1573.3399658203125,-1.275714082199587,1575.5999755859375,0.09460441230234462
4134,2024-01-12,1658.5799560546875,1678.0,1596.0400390625,1610.0,443400.0,0.04203099874737748,-1.1427474959589077,-3.5641921240943244,59.94651587394352,38.627150116271075,-102.36738232457765,-72.51663942789651,-150.1629003858652,-281.4247547675984,22.75769359848912,86.3199462890625,-23.729303999990634,76.1049682617188,0.4791914000061297,151.73074512343146,38.29207983086235,113.91785669257524,-167.05405371093752,85.0407857186514,47.68379014735949,37.812888430856376,1,-77.75994873046875,-77.75994873046875,-151.33493041992188,-258.0599365234375,79.1900634765625,4,0.04500839657536604,1.1660115173825059,1591.6800537109375,-1.8173034147730305,1598.1600341796875,-2.952872901918603,1573.3399658203125,0.04500839657536604
4135,2024-01-16,1672.6700439453125,1685.719970703125,1653.469970703125,1658.5799560546875,364500.0,0.008495272018203659,-1.6532227288247936,0.29003912384695213,63.58261000650597,42.88010244761345,-112.426419571525,-85.54574460600952,-155.62574429976235,-291.65005077175465,21.983635434901124,32.25,-25.362007446836515,86.73705444335928,1.3648087539502285,172.10930013276834,44.05093159865487,129.4231772880637,-169.95569574218757,89.3156007919478,47.38651122810446,42.68612284470448,1,-87.99005126953125,-87.99005126953125,-160.68753051757812,-272.1500244140625,145.3099365234375,1,0.02006967627033096,-1.1427474959589077,1658.5799560546875,1.1660115173825059,1591.6800537109375,-1.8173034147730305,1598.1600341796875,0.02006967627033096
4136,2024-01-17,1635.280029296875,1669.030029296875,1615.27001953125,1663.5999755859375,312600.0,-0.02235349092535066,1.74425401058689,-2.009919775440542,58.81380517996984,47.10492104021549,-65.263389982523,-48.34321279042092,-110.49340259708288,-250.8311392317098,20.764858877323505,57.4000244140625,-25.248365823168115,47.89253540039067,-39.89005628245309,135.67512708323443,4.001239558968791,91.78383124181255,-117.92523129375013,55.084617717490204,8.742532853758462,43.89129584142189,1,-50.60003662109375,-50.60003662109375,-115.0400390625,-234.760009765625,-5.9600830078125,2,0.06793329816916938,-1.6532227288247936,1672.6700439453125,-1.1427474959589077,1658.5799560546875,1.1660115173825059,1591.6800537109375,0.06793329816916938
4137,2024-01-18,1661.97998046875,1672.43994140625,1643.93994140625,1646.0,424300.0,0.016327448934452704,-1.8358071176970727,-0.5642659172316883,60.30076156001844,50.649545947878494,-74.39342082982171,-75.57792225293952,-131.18266982860723,-273.21659577516607,19.446055567392122,37.159912109375,-23.75511813734306,72.47198486328125,-20.480600019914846,165.42456974647735,25.99569242168309,118.94827730487941,-131.15596864962504,78.86019081243661,29.219905256870845,46.4762924415981,1,-55.58001708984375,-77.29998779296875,-113.3499755859375,-261.4599609375,-51.8499755859375,3,0.06609584764971421,1.74425401058689,1635.280029296875,-1.6532227288247936,1672.6700439453125,-1.1427474959589077,1658.5799560546875,0.06609584764971421
4138,2024-01-19,1726.18994140625,1735.7900390625,1665.300048828125,1670.0,683700.0,0.038634617559827555,-1.1494178428920254,3.516270968924741,68.0714901002652,54.25056312126835,-118.6607696320018,-139.35615843880214,-188.09215582525212,-333.0546210716029,18.02721367469755,73.81005859375,-11.935438008131541,131.8719482421875,21.732027364766964,242.01186911960804,76.80198780347723,186.94190868089777,-182.974252876405,93.13052046064401,38.74310722073965,55.06996043871027,1,-84.20489501953125,-116.47491455078125,-170.80245971679688,-325.669921875,-118.75,4,0.02467288614596419,-1.8358071176970727,1661.97998046875,1.74425401058689,1635.280029296875,-1.6532227288247936,1672.6700439453125,0.02467288614596419
4139,2024-01-22,1756.300048828125,1769.199951171875,1738.4100341796875,1748.449951171875,592500.0,0.01744310211734046,-1.2047971608639785,0.13970645741546964,71.98999843089851,57.34840904196698,-128.15558055233078,-165.43666705721466,-210.6576761474762,-358.75885748272776,17.572282959024992,43.010009765625,6.197861031454977,154.0390502929688,22.179536997049127,285.89856358888846,88.10929364500907,219.96880694092852,-193.82692524501454,91.61962705611604,31.499113098364653,65.92975664795983,1,-89.91009521484375,-129.88006591796875,-200.91256713867188,-355.780029296875,-176.81005859375,0,-0.0092752027612647,-1.1494178428920254,1726.18994140625,-1.8358071176970727,1661.97998046875,1.74425401058689,1635.280029296875,-0.0092752027612647
4140,2024-01-23,1759.9100341796875,1769.81005859375,1750.0,1767.6500244140625,281300.0,0.002055449098217199,2.285234220008907,-0.985973751321764,80.25594009454981,61.74358938802626,-114.96114665393634,-164.76857889801158,-206.0297536279047,-358.7786384410874,17.57315543684511,19.81005859375,23.19706342101722,149.57003173828116,0.10059625407257045,299.03946722248975,74.83531399617686,224.30474948038545,-172.62969128592522,93.59387737047311,26.47593854427572,74.73471774210428,1,-88.29498291015625,-133.18499755859375,-204.52255249023438,-359.3900146484375,-164.6099853515625,1,-0.012580196838730573,-1.2047971608639785,1756.300048828125,-1.1494178428920254,1726.18994140625,-1.8358071176970727,1661.97998046875,-0.012580196838730573
4141,2024-01-24,1762.699951171875,1799.27001953125,1756.800048828125,1770.6600341796875,337100.0,0.001585261142901473,-3.2986044615223045,1.0284357947197427,87.00416667812996,66.52771149163068,-98.41497355025831,-162.2005072544025,-199.54260068254962,-358.5399350883397,17.907465736040702,42.469970703125,38.70328991443148,143.67894897460928,-20.076100415379187,307.43399836459776,61.80142427961505,225.55647366960352,-149.86544808011445,76.45654415370494,1.067986551498521,81.87752469499428,1,-76.35491943359375,-121.24493408203125,-211.06246948242188,-362.179931640625,-149.949951171875,2,0.03136099780346835,2.285234220008907,1759.9100341796875,-1.2047971608639785,1756.300048828125,-1.1494178428920254,1726.18994140625,0.03136099780346835
4142,2024-01-25,1738.800048828125,1773.7099609375,1722.0,1768.6600341796875,316600.0,-0.013558690081009517,1.5880965691261062,3.751215323038231,80.51910125408381,70.05382101981834,-58.633207410540535,-132.3128317562439,-167.5162483594354,-332.18636145923097,18.164674839887223,51.7099609375,50.15736016267351,111.67104492187491,-59.15403028994206,282.4961201336919,26.258507315966426,197.0835825277834,-96.13586310604614,54.863041033930394,-24.869684382399576,85.41253760590851,1,-41.14501953125,-97.34503173828125,-190.47506713867188,-338.280029296875,-178.7200927734375,3,-0.06296302016603195,-3.2986044615223045,1762.699951171875,2.285234220008907,1759.9100341796875,-1.2047971608639785,1756.300048828125,-0.06296302016603195
4143,2024-01-26,1795.800048828125,1798.6800537109375,1727.739990234375,1741.0,382700.0,0.03278122751285606,1.3428003579865675,-1.8352336139125884,82.36155363817457,72.54438077139957,-93.46241416792395,-182.53210197874205,-215.68563228488574,-387.16318935589015,18.553949234370133,70.9400634765625,65.50142932191011,158.42504272460928,-27.18748536302428,344.03757081224285,65.6187786807925,251.23130676842607,-128.07892969657883,95.50929231780295,11.760245364442383,92.80626404381677,1,-88.530029296875,-154.34503173828125,-247.47506713867188,-395.280029296875,-268.510009765625,4,-0.10339126790116426,1.5880965691261062,1738.800048828125,-3.2986044615223045,1762.699951171875,2.285234220008907,1759.9100341796875,-0.10339126790116426
4144,2024-01-29,1777.4300537109375,1800.0899658203125,1760.1500244140625,1796.97998046875,359600.0,-0.010229421214892565,2.099736152756659,-0.3567501704082224,76.65268739828277,73.9966115927081,-63.0957928060443,-156.77680386054726,-190.19987716274545,-367.0704231281409,18.970843539538844,39.93994140625,79.12111042987158,130.26354370117178,-63.44494135918626,323.9720287615298,33.409301170992876,227.1177862313507,-88.66111051543862,70.98229987510024,-10.747438977583784,96.854242530179,1,-69.75006103515625,-135.5650634765625,-218.55502319335938,-376.9100341796875,-251.840087890625,0,-0.09563814449394525,1.3428003579865675,1795.800048828125,1.5880965691261062,1738.800048828125,-3.2986044615223045,1762.699951171875,-0.09563814449394525
4145,2024-01-30,1735.300048828125,1762.530029296875,1733.8599853515625,1760.0,300400.0,-0.023702763883649336,-1.0790400821471566,1.2634293456881858,69.35007529859107,75.1673082725549,-12.45748098854483,-107.24792284010482,-141.68510088526318,-323.30015818747825,19.72026394555116,43.570068359375,91.96152243831693,79.94553833007808,-114.14691502932237,274.03799168947853,-17.100688349622033,176.9917650097782,-26.493321560159757,17.031700153037377,-60.97448737658894,97.0462266797002,1,-13.28509521484375,-93.43505859375,-159.37753295898438,-334.780029296875,-205.360107421875,1,-0.08978854043078655,2.099736152756659,1777.4300537109375,1.3428003579865675,1795.800048828125,1.5880965691261062,1738.800048828125,-0.08978854043078655
4146,2024-01-31,1711.81005859375,1736.0,1705.300048828125,1715.0,295800.0,-0.013536558274310106,-2.7877884209892163,0.12914768065947752,63.62155463641804,75.53628528104375,25.736379587850706,-73.12162982670361,-112.82207870969751,-298.4555878801607,20.940428185601647,30.699951171875,96.0910299341956,47.323046875000045,-138.79268600966748,233.43877975966757,-45.734819567333716,140.3809133173338,88.2799072265625,6.867829377001722,-66.69314772276147,93.05786644233378,1,20.88494873046875,-69.945068359375,-132.98504638671875,-311.2900390625,-199.31005859375,2,-0.06806246357807821,-1.0790400821471566,1735.300048828125,2.099736152756659,1777.4300537109375,1.3428003579865675,1795.800048828125,-0.06806246357807821
4147,2024-02-01,1748.280029296875,1759.9599609375,1730.300048828125,1751.8299560546875,250700.0,0.02130491669916057,1.9944479705206337,1.1128501454155824,67.51051627118099,75.47395485558994,3.123962758920925,-94.90310865393872,-142.68972417272107,-333.21486296609464,21.849449553243957,48.14990234375,99.13413771332534,71.3790161132813,-101.16767184924993,243.92570407581252,-14.89432786798443,157.65236009454702,49.91413818359365,45.34235479106113,-27.54270934883632,86.27334398126564,2,4.41497802734375,-106.4150390625,-169.45501708984375,-347.760009765625,-200.9600830078125,3,-0.0775219227044438,-2.7877884209892163,1711.81005859375,-1.0790400821471566,1735.300048828125,2.099736152756659,1777.4300537109375,-0.0775219227044438
4148,2024-02-02,1772.9000244140625,1783.510009765625,1726.3199462890625,1727.0799560546875,304900.0,0.014082409399305051,-1.4161367680049508,-12.907327808534783,64.1177758160334,74.59926345393828,-15.83905958382661,-104.93632506099061,-161.38094853481948,-355.87964566667665,23.508811179946687,57.1900634765625,107.94094457401638,83.3230102539062,-77.33879854985798,243.9848190576704,2.9921058520239967,163.6539146557884,23.436260693359372,71.31557630914375,-0.030554253129650988,80.33090440188211,2,-20.20501708984375,-131.0350341796875,-191.38250732421875,-372.3800048828125,-227.3399658203125,4,-0.12004064833250327,1.9944479705206337,1748.280029296875,-2.7877884209892163,1711.81005859375,-1.0790400821471566,1735.300048828125,-0.12004064833250327
4149,2024-02-05,1774.75,1778.969970703125,1752.06005859375,1769.8199462890625,200400.0,0.001043474285330248,3.0254183899860307,0.10759594840125959,62.99918700577179,72.68184644407404,-16.5355764848714,-92.97227064103322,-157.59330731887985,-355.3639425237825,25.423596151793536,26.909912109375,115.05468002269913,73.37698364257812,-74.84395988155438,221.59792716671063,-0.7334881194881291,147.48745540464438,19.76556038183594,88.79936818709653,18.911383521043902,74.11047176206625,2,-22.05499267578125,-132.885009765625,-191.79498291015625,-374.22998046875,-224.1300048828125,0,-0.13943370104944364,-1.4161367680049508,1772.9000244140625,1.9944479705206337,1748.280029296875,-2.7877884209892163,1711.81005859375,-0.13943370104944364
4150,2024-02-06,1710.3900146484375,1772.6099853515625,1676.010009765625,1770.0,704200.0,-0.036264254318389866,1.9801030716247996,-12.091143189640231,58.94998113423262,69.56471471697434,44.76924797502056,-18.96893825410416,-89.17900243293866,-288.96168611330495,26.327275320031273,98.739990234375,111.71162188379503,2.277496337890625,-133.6086086121743,138.16360128795554,-65.66555613714195,70.2205488129232,82.34123550232425,31.98139989098837,-38.13587708749088,67.94305247503249,2,27.65997314453125,-68.5250244140625,-122.43252563476562,-309.8699951171875,-149.1199951171875,1,-0.10804556109742591,3.0254183899860307,1774.75,-1.4161367680049508,1772.9000244140625,1.9944479705206337,1748.280029296875,-0.10804556109742591
4151,2024-02-07,1713.8699951171875,1734.9200439453125,1704.3699951171875,1718.449951171875,442800.0,0.002034612245713552,-1.5911879358275482,0.07683202785030462,56.54532716396308,66.90096204029425,37.58699550770757,-11.995990606558735,-88.81913257571296,-290.1344084520824,27.193261214350606,30.550048828125,103.47304349611068,-1.2690246582030795,-121.43643629328926,118.8983869768831,-61.35273047574606,58.8146811593399,74.19240541816885,35.2185910247093,-32.39682184153385,60.083705817543084,2,24.17999267578125,-72.0050048828125,-118.46746826171875,-313.3499755859375,-214.3599853515625,2,-0.10731855638698029,1.9801030716247996,1710.3900146484375,3.0254183899860307,1774.75,-1.4161367680049508,1772.9000244140625,-0.10731855638698029
4152,2024-02-08,1732.8299560546875,1743.780029296875,1712.6500244140625,1729.3299560546875,297600.0,0.011062659940086927,1.451167350705024,-0.7641994722673845,50.945494530402364,63.410288806097334,19.770162317738823,-21.44923066952515,-105.693634082985,-306.86468133720837,27.516596031332657,31.1300048828125,92.08074281209315,10.95744018554683,-95.9739880665511,117.88886843764476,-42.50827394050202,64.42315431159568,50.75034884987963,52.855763989825576,-11.055777757331228,53.465714126048965,2,5.22003173828125,-90.9649658203125,-145.41494750976562,-332.3099365234375,-223.7799072265625,3,-0.12715036191798956,-1.5911879358275482,1713.8699951171875,1.9801030716247996,1710.3900146484375,3.0254183899860307,1774.75,-0.12715036191798956
4153,2024-02-09,1742.260009765625,1775.010009765625,1740.0999755859375,1757.510009765625,379800.0,0.005441996012354178,-2.5676967028031785,-4.357142857142857,47.875680703447124,60.21284361778227,2.1755581076042745,-20.04764937350319,-112.55940505578474,-313.78111936940286,27.836804760998735,42.1800537109375,78.12242485331876,12.858496093750091,-74.97498954745924,100.69198173495943,-31.058246726854577,56.77523891435476,37.01748333338446,64.3454012576946,3.7760404216976866,43.91674282060471,2,-12.5,-100.39501953125,-167.43499755859375,-341.739990234375,-222.820068359375,4,-0.11188919127104713,1.451167350705024,1732.8299560546875,-1.5911879358275482,1713.8699951171875,1.9801030716247996,1710.3900146484375,-0.11188919127104713
4154,2024-02-12,1733.22998046875,1767.0,1727.8299560546875,1740.1800537109375,242100.0,-0.005182940115861179,-3.4134957258491565,0.45574250768442626,46.02833263129891,57.621538876972025,4.779021185812326,-5.415956730694461,-101.70994540461106,-301.6083752555469,26.98671923433502,39.1700439453125,67.89838187214445,0.09596557617192047,-81.16418653696815,81.35611768931199,-40.53411048039811,40.72604163274195,41.91681329692415,57.79795020517676,1.3478894948089248,40.63007605656998,2,-3.469970703125,-69.64501953125,-171.04248046875,-332.7099609375,-204.3900146484375,0,-0.10827756500279606,-2.5676967028031785,1742.260009765625,1.451167350705024,1732.8299560546875,-1.5911879358275482,1713.8699951171875,-0.10827756500279606
4155,2024-02-13,1706.239990234375,1729.8800048828125,1669.010009765625,1682.219970703125,325100.0,-0.015572076722949135,-1.413563276250956,-3.4560814964433124,42.16007734829855,55.2369302894032,30.41142757158036,25.526729025739996,-73.49514896589517,-271.3404449153704,25.725746063960266,64.219970703125,49.65989839898384,-28.572521972656205,-105.86391625334636,48.71887230803395,-67.21821911300117,10.07317516768876,68.77001953125,35.12262308372642,-18.020277585859738,38.645697140345064,2,20.02001953125,-32.10498046875,-149.91998291015625,-305.719970703125,-150.550048828125,1,-0.09120639300911648,-3.4134957258491565,1733.22998046875,-2.5676967028031785,1742.260009765625,1.451167350705024,1732.8299560546875,-0.09120639300911648
4156,2024-02-14,1746.3699951171875,1746.47998046875,1703.5,1721.719970703125,290500.0,0.023519554759292793,2.456372248263676,1.026228325168215,51.00581270308697,53.40307433739275,-4.806120182850691,-6.1703253146570205,-112.92588861562444,-307.39800445310425,25.487247378690757,42.97998046875,36.197124222265074,6.002984619140534,-55.53197672883857,67.53794596711964,-24.764496054848905,36.77046529312997,22.2800146484376,72.98111825619104,19.227319208147037,30.76748067398954,2,-20.1099853515625,-64.5350341796875,-190.04998779296875,-335.0050048828125,-174.3800048828125,2,-0.10599127109574313,-1.413563276250956,1706.239990234375,-3.4134957258491565,1733.22998046875,-2.5676967028031785,1742.260009765625,-0.10599127109574313
4157,2024-02-15,1771.8299560546875,1773.02001953125,1742.3199462890625,1760.0,300300.0,0.01457878972307447,3.3208858421599703,0.4799166060029812,46.52375498122579,51.44818313352524,-29.69719748823036,-24.22043425604079,-135.68769755064386,-328.3355423865844,25.338568996668908,30.7000732421875,28.47082163886398,25.970446777343795,-24.767598914407245,76.70849246909484,0.6014239314683891,51.3394696232192,-102.8199462890625,96.99994932930424,46.523300240240076,25.369022845875513,2,-47.8399658203125,-85.074951171875,-215.50994873046875,-360.4649658203125,-221.760009765625,3,-0.1536941766666109,2.456372248263676,1746.3699951171875,-1.413563276250956,1706.239990234375,-3.4134957258491565,1733.22998046875,-0.1536941766666109
4158,2024-02-16,1768.780029296875,1792.5699462890625,1750.300048828125,1772.6600341796875,353900.0,-0.001721342811363047,-1.0700260938961803,-0.32798134370711274,48.68720156303437,49.85796252877664,-30.500617500481212,-18.778973339172808,-129.43489225779194,-320.9516905681835,24.251183914197888,42.2698974609375,25.386243892012317,20.791015625,-30.04602358925399,71.62805483925399,-4.627503982126882,46.20953523212688,-97.6898193359375,80.74625346891878,31.50587684809649,25.418519607126942,2,-37.99005126953125,-82.0250244140625,-211.03500366210938,-357.4150390625,-231.320068359375,4,-0.14684131218509844,3.3208858421599703,1771.8299560546875,2.456372248263676,1746.3699951171875,-1.413563276250956,1706.239990234375,-0.14684131218509844
4159,2024-02-20,1740.010009765625,1768.780029296875,1729.0,1746.989990234375,371900.0,-0.016265459274032334,-1.7434502963362069,1.798961774421897,50.745035158615416,48.946301864819176,-8.020095228273021,9.178657707091133,-97.23541661316312,-287.6212025989448,22.50478466972673,39.780029296875,16.0848536667429,-7.1645019531249545,-57.962853709797855,43.633849803547946,-32.56367783146152,18.23467392521161,-64.06061035156245,57.46199131992298,3.9761075324377444,25.39917587833647,2,-9.22003173828125,-41.94500732421875,-179.83499145507812,-315.80999755859375,-217.3599853515625,1,-0.12676367786475273,-1.0700260938961803,1768.780029296875,3.3208858421599703,1771.8299560546875,2.456372248263676,1746.3699951171875,-0.12676367786475273
4160,2024-02-21,1737.77001953125,1752.6099853515625,1711.3499755859375,1740.2099609375,326400.0,-0.0012873433036610926,2.0293703786690567,0.3495627841902763,54.40238344440176,48.70819700709014,-1.662658646519958,10.19777330562215,-92.22052981140678,-280.59426847449527,20.535578289325123,41.260009765625,6.996181893877292,-8.297491455078216,-58.89182544031246,42.29684253015603,-33.59465844769534,16.999675537538906,-57.15579824218753,38.47540159060166,-20.043691387090632,25.297166992617154,2,-6.98004150390625,-30.09002685546875,-156.95001220703125,-295.8699951171875,-225.81005859375,2,-0.1202288285346842,-1.7434502963362069,1740.010009765625,-1.0700260938961803,1768.780029296875,3.3208858421599703,1771.8299560546875,-0.1202288285346842
4161,2024-02-22,1817.97998046875,1825.0,1760.3499755859375,1767.6400146484375,711900.0,0.04615683320347297,1.0083883041556614,-20.63162897738643,60.29298619939242,49.746807192533474,-73.2551249984001,-69.20666350540432,-168.24853287336236,-355.7836115947423,18.504063814394335,87.22998046875,-0.013716637833113055,69.14846801757812,9.498687292210661,128.7982487429456,39.32357765489451,98.97335838026174,-132.88753017968747,93.82312536451917,32.24774296226043,29.82489036268373,2,-70.9749755859375,-97.844970703125,-233.29998779296875,-372.219970703125,-289.030029296875,3,-0.14427553761888556,2.0293703786690567,1737.77001953125,-1.7434502963362069,1740.010009765625,-1.0700260938961803,1768.780029296875,-0.14427553761888556
4162,2024-02-23,1629.3199462890625,1670.0,1577.0,1670.0,1858200.0,-0.10377453888741017,3.5722653495413366,-0.8081065024188562,35.71683235935147,48.39582404318951,110.83320811209842,116.82029228692772,21.30366049549275,-163.04908368232236,17.38964563869092,240.97998046875,-5.393475367306792,-114.03756103515616,-194.1480730719377,-33.92704899837463,-154.09281705354692,-73.9823050167654,195.6800537109375,21.096752535912298,-37.62532589903563,40.05525601839072,2,71.6800537109375,71.6800537109375,-44.63995361328125,-178.9549560546875,-116.8099365234375,4,-0.03518643234268515,1.0083883041556614,1817.97998046875,2.0293703786690567,1737.77001953125,-1.7434502963362069,1740.010009765625,-0.03518643234268515
4163,2024-02-26,1610.1300048828125,1667.8499755859375,1600.449951171875,1625.010009765625,631600.0,-0.011777884049082532,-2.9369044011479706,0.36578134799295425,34.169931712818666,47.07822394113615,122.15541692983425,127.94700337503286,41.10959550932148,-139.71963076944803,15.876437668231432,67.4000244140625,-10.375403281416766,-123.94400024414062,-219.9261544469773,-27.961846041303943,-171.93507734555897,-75.95292314272228,214.8699951171875,13.358872936617944,-39.841886463926045,47.9910771014183,2,90.8699951171875,90.8699951171875,-14.59002685546875,-112.114990234375,-105.1500244140625,0,-0.03730137219455221,3.5722653495413366,1629.3199462890625,1.0083883041556614,1817.97998046875,2.0293703786690567,1737.77001953125,-0.03730137219455221
4164,2024-02-27,1607.43994140625,1630.550048828125,1590.1800537109375,1630.550048828125,480500.0,-0.0016707119725766217,2.4937089975596614,1.5530981074185584,38.76801895207935,46.70132856377847,117.4799752473466,123.58513290990186,44.55054709387127,-132.3666158180563,14.30375018462198,40.3699951171875,-14.452158680723642,-118.13455810546884,-227.169881572843,-9.099234638094686,-172.6522198391558,-63.61689637178188,212.60005859374996,12.274169921875,-41.809182891965804,54.517661733687035,2,93.56005859375,93.56005859375,18.41009521484375,-70.87493896484375,-119.6298828125,1,-0.043535051398267965,-2.9369044011479706,1610.1300048828125,3.5722653495413366,1629.3199462890625,1.0083883041556614,1817.97998046875,-0.043535051398267965
4165,2024-02-28,1579.489990234375,1600.68994140625,1577.77001953125,1596.0,330200.0,-0.017387866539774643,-1.297742152603561,0.7144064484095543,36.082107450523665,45.043139091271435,140.31531007388185,146.78966163306268,73.22094598987837,-99.92127428516324,13.423306050088101,29.669921875,-19.195701242918403,-138.29400634765625,-265.2034993363818,-11.38451335893069,-201.74875284201903,-74.83925985329347,235.68920976562504,1.0040283203125,-53.17436367837402,63.45474649436282,2,121.510009765625,121.510009765625,66.91497802734375,-26.22003173828125,-77.77001953125,2,-0.035986277957911095,2.4937089975596614,1607.43994140625,-2.9369044011479706,1610.1300048828125,3.5722653495413366,1629.3199462890625,-0.035986277957911095
4166,2024-02-29,1595.300048828125,1614.8499755859375,1584.1300048828125,1593.949951171875,519400.0,0.01000959720637673,-1.9271067170689153,-0.08177449168207024,35.662318193213736,43.83631278149232,112.6709613549931,128.385829063227,58.24350802903746,-110.82405323497733,13.13294198182178,35.3599853515625,-22.708021443955204,-116.658447265625,-254.9118321897356,21.594937658485605,-185.7851397276802,-47.53175480356981,215.115567171875,19.677471858198924,-33.23611512885333,69.12669246205529,2,105.699951171875,105.699951171875,53.8699951171875,-41.72503662109375,-106.7200927734375,3,-0.052241011308089,-1.297742152603561,1579.489990234375,2.4937089975596614,1607.43994140625,-2.9369044011479706,1610.1300048828125,-0.052241011308089
4167,2024-03-01,1612.75,1614.9000244140625,1579.43994140625,1605.06005859375,378600.0,0.010938350553360454,4.914947771375048,5.695840867992767,36.72046009376507,42.506674840462395,78.54198504475517,105.67996983079775,41.414770739328105,-123.58507435871411,12.458583072163805,35.4600830078125,-22.310860484014484,-92.4319946289063,-236.3589827605174,51.4949935027048,-164.39548869471173,-20.46850056310086,192.99730367999996,38.832146462764335,-12.113437855448737,71.96349406580555,3,88.25,88.25,51.1500244140625,-44.44500732421875,-117.739990234375,4,-0.05196096656526117,-1.9271067170689153,1595.300048828125,-1.297742152603561,1579.489990234375,2.4937089975596614,1607.43994140625,-0.05196096656526117
4168,2024-03-04,1560.0799560546875,1612.3399658203125,1552.7900390625,1611.1099853515625,543500.0,-0.03265852980642536,1.2265820762682855,-6.635945139373929,33.70413745992509,40.613241762830135,110.06965781381746,149.2401945840984,93.77088558440119,-66.49834284399094,11.506303188503173,59.9599609375,-30.74543229350388,-134.4610351562501,-288.4264421052494,19.504371792749225,-211.44373863074975,-57.47833168175043,241.09240155171256,9.374892073907787,-39.0224773422868,76.98270347449967,3,128.8150634765625,128.8150634765625,109.47506713867188,8.22503662109375,-82.0799560546875,0,-0.03049199248054113,4.914947771375048,1612.75,-1.9271067170689153,1595.300048828125,-1.297742152603561,1579.489990234375,-0.03049199248054113
4169,2024-03-05,1527.2900390625,1562.199951171875,1508.1300048828125,1550.0,481100.0,-0.021018100299878495,1.2954830484758657,0.44503131294284254,33.340159593570064,38.27299466829328,122.38176420419677,171.32436479567104,126.90872514397233,-29.755797097192954,10.682864138581547,54.0699462890625,-41.12199130376712,-154.8779541015624,-320.99647256663025,11.240564363505428,-237.93721333409644,-71.81869486902838,263.947025802144,17.945144398966455,-30.804076526105042,83.05925923253395,3,139.27496337890625,139.27496337890625,147.07247924804688,41.01495361328125,-19.72998046875,1,-0.01460761088145679,1.2265820762682855,1560.0799560546875,4.914947771375048,1612.75,-1.9271067170689153,1595.300048828125,-0.01460761088145679
4170,2024-03-06,1525.5899658203125,1557.1500244140625,1504.219970703125,1550.75,672500.0,-0.0011131305768425914,1.7887217053789928,1.1078854009890347,27.86177634571385,34.66952690677344,101.4918730073689,167.0337239309647,128.91544714156726,-23.84356310470025,11.589605759003154,52.9300537109375,-53.739313037426655,-147.3380249023437,-326.8640755490046,32.1880257443172,-237.10105022567404,-57.574999579013365,248.6606754454217,19.307900927658928,-25.286576489801405,89.76302532333044,3,61.52001953125,139.02001953125,149.18252563476562,51.97003173828125,-81.449951171875,2,-0.02476412933553096,1.2954830484758657,1527.2900390625,1.2265820762682855,1560.0799560546875,4.914947771375048,1612.75,-0.02476412933553096
4171,2024-03-07,1529.93994140625,1543.0,1510.0,1541.4300537109375,348800.0,0.002851339929729191,3.5112766898347085,0.4566811087229697,24.67278897218121,33.44241097486563,58.09602157577228,156.2064331327947,125.22719061061798,-23.689940101946604,12.54534882330205,33.0,-66.42714806522213,-133.79154663085933,-323.06630368736955,55.483210425650896,-228.42892515911444,-39.15416810260422,222.70824621447537,23.23812632969777,-14.119037167916254,94.6373785282551,3,56.09503173828125,134.6700439453125,152.00003051757812,79.74005126953125,-114.0599365234375,3,-0.01844514934173591,1.7887217053789928,1525.5899658203125,1.2954830484758657,1527.2900390625,1.2265820762682855,1560.0799560546875,-0.01844514934173591
4172,2024-03-08,1512.5,1552.989990234375,1511.510009765625,1528.0,378400.0,-0.011399101974042258,-3.745998491577977,1.3489859445217631,23.95104183623637,32.306978766356494,63.947125000188635,164.73975661944792,143.54087849198595,-1.6989439360977485,13.313263053602991,41.47998046875,-82.2487545741767,-140.2149902343749,-338.01208727767494,57.58210680892512,-239.1135387560248,-41.31644171272501,220.27393026731738,7.658185045144114,-23.21043751758681,98.89854852165001,3,54.885009765625,152.1099853515625,174.77999877929688,102.9849853515625,-114.6199951171875,4,-0.015814905087809916,3.5112766898347085,1529.93994140625,1.7887217053789928,1525.5899658203125,1.2954830484758657,1527.2900390625,-0.015814905087809916
4173,2024-03-11,1547.3199462890625,1550.5899658203125,1516.02001953125,1525.6500244140625,385700.0,0.023021452091942063,1.4509035206148095,-1.3980594758064515,30.652436688125064,31.4052474036949,21.546447107632957,120.75789561125725,109.55823657402834,-31.7622664916737,13.56852344451539,38.0899658203125,-108.13696810847114,-95.64804077148438,-294.07727166253426,102.78119011956551,-194.86265621700932,3.5665746740405666,167.1696672131195,74.33596085663997,44.89667117545816,99.21461544552497,3,12.24005126953125,117.2900390625,149.96005249023438,68.1650390625,-149.4599609375,0,-0.033806800364005185,-3.745998491577977,1512.5,3.5112766898347085,1529.93994140625,1.7887217053789928,1525.5899658203125,-0.033806800364005185
4174,2024-03-12,1545.56005859375,1575.0,1530.449951171875,1553.1099853515625,314500.0,-0.0011373780190278016,-1.3590088328544696,-0.34840581342947274,30.68201782582281,30.80523744539481,15.204501077592113,113.55938440594468,112.4514108462406,-25.438425008869217,13.92588688726476,44.550048828125,-108.30513584125492,-88.02443237304692,-286.230776494471,110.18191174837716,-187.12760443375896,11.07873968766512,152.10798348450749,58.40642947070693,28.86632805407849,99.10317206071203,3,13.99993896484375,119.0499267578125,151.71994018554688,76.76495361328125,-175.31005859375,1,-0.04371234764905896,1.4509035206148095,1547.3199462890625,-3.745998491577977,1512.5,3.5112766898347085,1529.93994140625,-0.04371234764905896
4175,2024-03-13,1550.6199951171875,1558.760009765625,1529.9599609375,1546.0,300700.0,0.0032738530575391334,1.7559823144270588,-0.6119258193341849,18.34775754832566,28.881397373740576,6.278993178265182,101.44410429086633,108.93123515830234,-25.396400175531653,14.992167034057696,28.800048828125,-105.95444347732973,-75.18349609374991,-273.5986601954528,123.23166800795298,-174.39107814460135,24.024085957101533,131.57220125105937,62.49230018028846,39.386449108694805,99.2075820508515,3,8.94000244140625,113.989990234375,146.66000366210938,74.58001708984375,-194.18994140625,2,-0.027769496497549895,-1.3590088328544696,1545.56005859375,1.4509035206148095,1547.3199462890625,-3.745998491577977,1512.5,-0.027769496497549895
4176,2024-03-14,1561.27001953125,1583.489990234375,1547.449951171875,1555.6600341796875,333000.0,0.006868236220091806,-2.2718830172160622,1.214283826987608,36.07416056264423,28.80958631472715,-10.846451285821331,80.33463662656914,101.34271558039336,-30.323940596519606,16.108945069275844,36.0400390625,-107.26371009559989,-55.278472900390625,-247.17533634307392,136.61839054229267,-151.22690462173227,40.669958820951024,106.68439878378717,69.13034630125836,43.879631510233395,95.94843172134163,3,-2.99005126953125,103.3399658203125,128.68746948242188,73.9349365234375,-193.0400390625,3,-0.07502225971006549,1.7559823144270588,1550.6199951171875,-1.3590088328544696,1545.56005859375,1.4509035206148095,1547.3199462890625,-0.07502225971006549
4177,2024-03-15,1499.510009765625,1567.5,1496.4100341796875,1560.2099609375,631400.0,-0.03955754545531309,-1.1252636649612076,-10.819983897991602,30.721491837365974,28.478181245553913,37.05829302405186,127.16698661527585,166.44975395158144,37.021818140983214,17.076405268867145,71.0899658203125,-106.33529759190992,-103.4224853515625,-287.40972476515753,80.56475406203253,-195.41610505836002,-11.428865644764983,155.34565274045917,3.5599186384415145,-22.236871234393654,91.99361970679747,3,40.44000244140625,161.19500732421875,190.44747924804688,142.35498046875,-104.510009765625,4,-0.05577155493339048,-2.2718830172160622,1561.27001953125,1.7559823144270588,1550.6199951171875,-1.3590088328544696,1545.56005859375,-0.05577155493339048
4178,2024-03-18,1509.050048828125,1529.6099853515625,1500.7900390625,1524.81005859375,300900.0,0.0063621042876473854,1.2728786799391572,0.25963793151990733,33.25277032311364,28.46847132661431,21.812214556407525,102.42217850947554,159.81183699302346,33.01269478697145,17.76172015861321,30.0999755859375,-106.50650797440449,-80.89594726562495,-251.79402169562627,90.00212716437636,-166.3449844806255,4.55308994937559,129.9610508453195,14.515412295912716,-12.455216148430845,85.44903721500063,3,30.89996337890625,151.65496826171875,180.90744018554688,132.81494140625,-139.050048828125,0,-0.07366889125489462,-1.1252636649612076,1499.510009765625,-2.2718830172160622,1561.27001953125,1.7559823144270588,1550.6199951171875,-0.07366889125489462
4179,2024-03-19,1519.43994140625,1523.449951171875,1480.0400390625,1502.760009765625,296000.0,0.0068850549961503305,2.5149795890126616,-1.0583706411785665,39.128839811433664,29.720367267249845,11.3893994678549,78.69520833562933,151.87760745809828,27.6019009728534,19.0198197259444,43.409912109375,-108.76499118422294,-59.477551269531205,-217.59047497575784,98.63537243669543,-138.5340131226444,19.578910583582,105.31105171781883,38.08595547646974,7.507247507638137,79.05646185311326,3,12.3250732421875,133.080078125,166.37255859375,122.425048828125,-155.6099853515625,1,-0.08001629596637072,1.2728786799391572,1509.050048828125,-1.1252636649612076,1499.510009765625,-2.2718830172160622,1561.27001953125,-0.08001629596637072
4180,2024-03-20,1528.8399658203125,1534.260009765625,1495.6500244140625,1524.3199462890625,324500.0,0.006186506065756436,4.0273066836207585,0.27098549494298974,37.68252538986938,31.165893535881867,2.7925339386545147,55.695660498498,143.90771665606144,23.781326238060956,20.60202837273201,38.6099853515625,-104.48886976067115,-39.63102416992183,-180.18601741143812,100.92396907159446,-109.90852079068009,30.646472450836427,78.545712816368,47.17249858990728,14.58634749656121,70.27749662075817,3,2.925048828125,123.6800537109375,167.83251953125,113.0250244140625,-122.8399658203125,2,-0.10373222140043914,2.5149795890126616,1519.43994140625,1.2728786799391572,1509.050048828125,-1.1252636649612076,1499.510009765625,-0.10373222140043914
4181,2024-03-21,1555.68994140625,1581.0,1538.0699462890625,1538.0699462890625,497900.0,0.017562319265725712,-3.8728791836112593,3.898212163767959,39.78076465649922,32.92475162702219,-22.373492381390633,8.630542940653413,118.90221801784901,2.9787300294201486,20.719572094874504,52.1600341796875,-96.56503933532463,0.3334533691406705,-76.86542818542625,77.5323349237076,-38.26598740814279,38.93289414642413,36.4142604815288,74.93059787392511,41.35268052928163,38.59944077728348,3,-23.9249267578125,96.830078125,144.507568359375,86.175048828125,-117.3299560546875,3,-0.12808457674746776,4.0273066836207585,1528.8399658203125,2.5149795890126616,1519.43994140625,1.2728786799391572,1509.050048828125,-0.12808457674746776
4182,2024-03-22,1571.989990234375,1577.010009765625,1537.8599853515625,1557.300048828125,266400.0,0.010477697640309147,2.166199380022509,0.8337085968838115,52.45254504933645,35.346985889379006,-32.7963339343039,-12.843219858101747,103.87393584253778,-7.524124398160211,20.750586357396852,39.1500244140625,-85.03068598479922,19.5,-50.00980814359605,89.00980814359605,-15.254904071798137,54.25490407179814,9.010009765625,91.07566040838437,52.18751891615309,34.75490407179807,3,-40.2249755859375,80.530029296875,132.0574951171875,69.875,-113.2900390625,4,-0.12961915217745468,-3.8728791836112593,1555.68994140625,4.0273066836207585,1528.8399658203125,2.5149795890126616,1519.43994140625,-0.12961915217745468
4183,2024-03-25,1550.0699462890625,1569.9100341796875,1533.780029296875,1568.050048828125,269100.0,-0.01394413710105391,2.329943127802123,-1.2239737410669769,54.91073660654372,38.03906575390355,-11.67268736811161,4.581463228296343,127.04615578734956,19.71271083477609,20.808208570824153,38.2099609375,-72.45422566675825,0.5829589843749545,-63.412581281077564,64.57849924982747,-31.41481114835119,32.5807291171011,-70.0299072265625,69.36403954228452,26.677255438769627,31.997770132726217,3,-18.304931640625,102.4500732421875,155.30255126953125,91.7950439453125,-93.5599365234375,0,-0.10004061214160498,2.166199380022509,1571.989990234375,-3.8728791836112593,1555.68994140625,4.0273066836207585,1528.8399658203125,-0.10004061214160498
4184,2024-03-26,1537.4599609375,1564.0,1532.6800537109375,1558.010009765625,327500.0,-0.008135107310319412,-1.0803778480499473,1.1429327938191225,52.443897105947705,41.82752570475044,-0.37161242729007427,12.311110136291518,138.63089139016938,37.388614483088304,20.75800900358942,31.3199462890625,-57.30617526238257,-8.528027343749955,-66.55621136113382,49.50015667363391,-37.54211935244189,20.486064664941978,-55.62252197265616,48.9864657094597,3.204338602394003,29.014092008691968,3,-5.6949462890625,115.06005859375,171.31253051757812,104.405029296875,-31.469970703125,1,-0.1089198842195459,2.329943127802123,1550.0699462890625,2.166199380022509,1571.989990234375,-3.8728791836112593,1555.68994140625,-0.1089198842195459
4185,2024-03-27,1522.6500244140625,1552.800048828125,1503.050048828125,1552.800048828125,288400.0,-0.009632729891975056,2.3001631651612016,1.4671509866584296,48.561066313015246,43.21495967701388,11.235027141085311,23.868133901764395,151.76811183798281,56.28340723134784,20.744274504467377,49.75,-48.54095290256032,-20.495965576171784,-77.16726250404554,36.17533135170197,-48.83161404010866,7.839682887765093,-39.05113354492187,25.144307714472742,-22.519157524597684,28.335648463936923,3,7.8699951171875,129.8699951171875,191.7774658203125,119.2149658203125,107.9100341796875,2,-0.10430503780439715,-1.0803778480499473,1537.4599609375,2.329943127802123,1550.0699462890625,2.166199380022509,1571.989990234375,-0.10430503780439715
4186,2024-03-28,1511.9599609375,1534.1400146484375,1509.3399658203125,1522.6500244140625,261900.0,-0.007020696355143241,-2.1136177288714855,0.3545623489305192,49.890485182328305,45.34484782645415,15.863049142470572,29.507290758615227,161.8321283275459,70.72643542963101,20.977353595485347,24.800048828125,-39.687997100868415,-27.01902465820308,-79.65584296289535,25.61779364648919,-53.3374338105491,-0.7006155058570585,-26.63484720214842,12.04693998811646,-38.996602366704025,26.318409152346096,3,18.56005859375,140.56005859375,207.2750244140625,129.905029296875,141.8900146484375,3,-0.07008119505479427,2.3001631651612016,1522.6500244140625,-1.0803778480499473,1537.4599609375,2.329943127802123,1550.0699462890625,-0.07008119505479427
4187,2024-04-01,1528.949951171875,1540.97998046875,1518.760009765625,1527.25,326700.0,0.011237063595149976,-1.3790205585978854,-0.1590216162515844,45.98434693970129,46.75946745051944,3.898222215810165,6.237092809190244,143.539857625183,56.53590951046863,21.102406214617435,29.02001953125,-25.826015640119294,-5.8390319824218295,-45.489640531415716,33.81157656657206,-25.664336256918887,13.986272292075228,-41.9331390276368,38.737523209978875,-8.97304592854092,19.825304274496954,4,1.570068359375,46.070068359375,204.62005615234375,125.37005615234375,159.739990234375,0,-0.05924979149963616,-2.1136177288714855,1511.9599609375,2.3001631651612016,1522.6500244140625,-1.0803778480499473,1537.4599609375,-0.05924979149963616
4188,2024-04-02,1512.510009765625,1516.3199462890625,1490.0999755859375,1504.2099609375,228100.0,-0.010752439210746867,2.2939823334560177,4.882521901479247,43.211030614629586,47.2130442064301,23.33443823017683,19.95351185744039,156.3896391513265,75.91603107752644,21.079121738490258,38.8499755859375,-25.3937786958968,-19.90047607421866,-58.86438773740588,19.06343558896856,-39.38243190581238,-0.41852024262493615,-23.835333180677708,30.32479942648446,-15.370516251526098,19.481955831593613,4,23.03997802734375,61.43499755859375,188.489990234375,141.80999755859375,204.27001953125,1,-0.03557666279649174,-1.3790205585978854,1528.949951171875,-2.1136177288714855,1511.9599609375,2.3001631651612016,1522.6500244140625,-0.03557666279649174
4189,2024-04-03,1504.97998046875,1521.1500244140625,1492.300048828125,1500.199951171875,205700.0,-0.004978498818690058,-1.8037131502461594,0.5759037562137835,40.719047148589866,47.550435512954586,31.95838208170153,27.116717117490225,159.1973003829512,86.2453650191942,20.49257806747375,28.8499755859375,-17.77405056713542,-26.31500244140625,-67.12963390315008,14.49962902033758,-46.722318172278165,-5.907686710534335,-14.8800048828125,23.732037481577528,-19.019061652177598,20.4073157308719,4,30.57000732421875,50.3150634765625,196.02001953125,149.34002685546875,190.4200439453125,2,-0.03220638900992445,2.2939823334560177,1512.510009765625,-1.3790205585978854,1528.949951171875,-2.1136177288714855,1511.9599609375,-0.03220638900992445
4190,2024-04-04,1487.81005859375,1531.1500244140625,1486.5400390625,1524.1199951171875,252000.0,-0.01140873772264539,-1.2965257856022925,-7.596174472649267,35.447704167996676,47.06898434756542,47.71376329064378,43.543646286721014,171.23159477787885,106.3887431998537,19.73582127515837,44.6099853515625,-11.663649207654544,-41.59592895507808,-86.78497635831332,3.5931184481571563,-64.1904526566957,-19.00140525346046,82.0999755859375,2.3328818849613877,-35.54962468758948,22.59452370161761,4,43.9649658203125,59.65997314453125,213.18994140625,166.50994873046875,206.159912109375,3,0.01221925576831251,-1.8037131502461594,1504.97998046875,2.2939823334560177,1512.510009765625,-1.3790205585978854,1528.949951171875,0.01221925576831251
4191,2024-04-05,1501.719970703125,1507.0,1486.030029296875,1495.1300048828125,291700.0,0.009349252634118121,1.4454741517370973,-0.18149207768674505,50.54020118495743,46.85650169596775,28.32141788564809,28.892498091531934,152.15186294508976,95.97786652927994,18.94168144478748,20.969970703125,-8.141666019929062,-26.275018310546784,-73.12561985584125,20.575583234747683,-49.70031908319402,-2.8497175378995507,66.52266357421877,28.553148950349883,-13.106201974330826,23.42530077264723,4,26.25006103515625,45.75006103515625,199.280029296875,152.60003662109375,175.6199951171875,4,0.0857950153185354,-1.2965257856022925,1487.81005859375,-1.8037131502461594,1504.97998046875,2.2939823334560177,1512.510009765625,0.0857950153185354
4192,2024-04-08,1488.5799560546875,1513.97998046875,1488.0,1513.25,230600.0,-0.008749976629987222,-1.0116163119863515,-3.74357691951468,45.0828454523116,45.764513789941965,31.72128930693202,42.31828032713361,160.63326243442816,112.04895523596383,18.24950101018019,25.97998046875,-5.147541828366684,-38.21903076171884,-87.87254883922446,11.434487315786782,-63.04578980047154,-13.392271722966143,76.37417402343749,5.651434028726567,-37.81215727041653,24.82675903875276,4,36.43505859375,58.89007568359375,212.4200439453125,165.74005126953125,195.330078125,0,0.11102528880563423,1.4454741517370973,1501.719970703125,-1.2965257856022925,1487.81005859375,-1.8037131502461594,1504.97998046875,0.11102528880563423
4193,2024-04-09,1495.010009765625,1503.0,1478.6199951171875,1492.3699951171875,255300.0,0.004319589071976715,1.6186907922771823,-0.10701296901982711,44.01784155664652,44.82828539557517,18.617455901281346,33.4851633843532,147.68569929489377,108.5548506048226,17.58992604569264,24.3800048828125,-4.700566003097492,-29.17348022460942,-79.77742043795456,21.43045998873572,-54.47545033128199,-3.8715101179368503,66.78715628124996,31.20122883581285,-12.407951887217848,25.301970106672545,4,20.70001220703125,50.469970703125,205.989990234375,159.30999755859375,223.489990234375,1,0.129550926331917,-1.0116163119863515,1488.5799560546875,1.4454741517370973,1501.719970703125,-1.2965257856022925,1487.81005859375,0.129550926331917
4194,2024-04-10,1478.0,1491.8599853515625,1463.489990234375,1474.8499755859375,251600.0,-0.011377856773207573,-1.1932740991001618,1.1931844453692144,37.9981153443819,43.65462417683813,29.39754728051048,47.61549909685846,158.4383753597408,127.59789936970628,17.545372868660085,31.52001953125,-10.625091834298473,-42.805487060546966,-96.33628119047398,10.725307069380051,-69.57088412551047,-16.040089995583457,78.80653579109367,21.445466206963744,-20.816038015032504,26.765397064963462,4,24.2349853515625,45.489990234375,210.89501953125,176.32000732421875,261.1500244140625,2,0.1615561767908491,1.6186907922771823,1495.010009765625,-1.0116163119863515,1488.5799560546875,1.4454741517370973,1501.719970703125,0.1615561767908491
4195,2024-04-11,1507.56005859375,1509.02001953125,1479.0,1486.0,286800.0,0.02000003964394459,1.4526179315847212,6.844409998062391,38.78143661801913,42.42028544747045,-2.825229337852761,15.456559784686078,124.19364463618854,100.07116479300021,17.309026072437796,31.02001953125,-15.445281421321397,-11.092431640624909,-63.01377234750066,40.828909066250844,-37.05310199406267,14.868238712812854,41.781153552806245,87.28476308829005,47.1251090855084,25.96067035343785,4,-5.3250732421875,15.929931640625,159.00494384765625,146.75994873046875,241.6099853515625,3,0.12459866175781364,-1.1932740991001618,1478.0,1.6186907922771823,1495.010009765625,-1.0116163119863515,1488.5799560546875,0.12459866175781364
4196,2024-04-12,1444.1400146484375,1517.1400146484375,1442.8900146484375,1495.18994140625,537400.0,-0.042068004908852985,-1.7731130365801118,-2.3678009285471635,25.566645033087255,40.15165190229111,55.83444514485109,73.4156500550148,182.85275066084137,164.7452779852183,17.85865546057128,74.25,-20.687784376565332,-68.65597534179688,-126.43059189736755,-10.881358786226201,-97.54328361958233,-39.768667064011424,98.33309974514418,1.6835016835016834,-30.71226152521045,28.887308277785355,4,42.8800048828125,69.04998779296875,181.719970703125,210.17999267578125,343.5899658203125,4,0.17299566075350814,1.4526179315847212,1507.56005859375,-1.1932740991001618,1478.0,1.6186907922771823,1495.010009765625,0.17299566075350814
4197,2024-04-15,1415.8800048828125,1495.300048828125,1400.8299560546875,1466.3900146484375,627100.0,-0.019568746436615214,-1.3438771090832549,0.989423745997738,24.961757645054462,38.12395490567165,74.16836760048113,100.227796821722,204.7495624588189,194.4518508128965,17.916701695749783,94.4700927734375,-24.85962522382465,-92.7344848632813,-164.87695651218178,-20.592013214380813,-128.80572068773154,-56.663249038831054,116.63479953625483,12.939593539963813,-14.169387621199956,36.07123582445021,4,50.1099853515625,76.27996826171875,209.44247436523438,238.44000244140625,356.18994140625,0,0.18466251379765763,-1.7731130365801118,1444.1400146484375,1.4526179315847212,1507.56005859375,-1.1932740991001618,1478.0,0.18466251379765763
4198,2024-04-16,1397.8800048828125,1419.8499755859375,1396.68994140625,1418.0,364700.0,-0.012712941730884775,-1.0586585359237417,0.3983367892928092,24.469570614884134,36.31845751303768,82.91781142288778,115.38819647240643,215.25231010079256,213.2657073178309,18.000529210561545,23.1600341796875,-29.612906643950964,-105.17598266601567,-192.67400612259848,-17.677959209432856,-148.92499439430708,-61.42697093772426,119.260009765625,0.9880139086089668,-22.38889894560547,43.749011728291414,4,66.03997802734375,92.2099609375,218.11749267578125,256.44000244140625,338.9000244140625,1,0.204617011687533,-1.3438771090832549,1415.8800048828125,-1.7731130365801118,1444.1400146484375,1.4526179315847212,1507.56005859375,0.204617011687533
4199,2024-04-17,1397.8599853515625,1414.18994140625,1389.0,1404.4000244140625,448600.0,-1.4321351746948707e-05,-1.0766637482514667,0.32505172215042805,25.869202523267333,35.2541795525122,73.91819366365621,111.55206350538424,207.5606281757905,213.8923326930617,17.83580654965894,25.18994140625,-35.17477834432111,-99.11700439453125,-197.9781245958295,-0.25588419323298695,-148.54756449518027,-49.68644429388223,102.41701904296883,6.914300248732284,-15.568230677094824,49.430560100649096,4,55.21002197265625,88.385009765625,214.22500610351562,256.46002197265625,309.5400390625,2,0.2293792067935876,-1.0586585359237417,1397.8800048828125,-1.3438771090832549,1415.8800048828125,-1.7731130365801118,1444.1400146484375,0.2293792067935876
4200,2024-04-18,1370.25,1398.8900146484375,1366.9300537109375,1388.949951171875,391400.0,-0.019751610061731983,-1.5225065515646679,2.8593026728385844,24.28037933121648,32.33642156876321,92.86426135309421,133.5171983066516,229.05391518035503,241.48318101090854,18.036199221153897,31.9599609375,-39.97732203429132,-118.79749145507822,-231.38539113983688,-6.209591770319548,-175.09144129745755,-62.50354161269888,112.22268369140625,2.2102038162727955,-20.70040109492071,56.29394984237936,4,71.7850341796875,104.96002197265625,241.83499145507812,284.07000732421875,323.3199462890625,3,0.2692209629002462,-1.0766637482514667,1397.8599853515625,-1.0586585359237417,1397.8800048828125,-1.3438771090832549,1415.8800048828125,0.2692209629002462
4201,2024-04-19,1356.4300537109375,1379.1300048828125,1344.31005859375,1379.1300048828125,352700.0,-0.010085711577494938,2.0678432764387655,1.213904301847379,18.32404313163846,29.36322131091063,93.76821171928236,138.75787420304846,236.35827373383154,255.03577860824703,19.380228004989434,34.8199462890625,-44.47585567467104,-122.65444335937491,-245.23383589582977,-0.07505082292004772,-183.94413962760245,-61.364747091147365,105.24495658398428,8.02701894236444,-12.349462164874351,61.28969626822743,4,74.29498291015625,107.469970703125,255.65493774414062,297.88995361328125,351.5699462890625,4,0.28953943416390127,-1.5225065515646679,1370.25,-1.0766637482514667,1397.8599853515625,-1.0586585359237417,1397.8800048828125,0.28953943416390127
4202,2024-04-22,1368.22998046875,1370.3399658203125,1324.989990234375,1364.219970703125,389300.0,0.008699251926429952,10.020676357164046,-0.1766527925660633,23.04989798589405,27.033449803049244,70.51693959274075,116.90378243567716,217.43430839097914,242.01713855904927,20.88297909802757,45.3499755859375,-46.2909684074566,-100.6665161132812,-224.59645949497735,23.263427268414944,-162.6314878041294,-38.70154442243302,69.97203948593733,45.58296111276257,25.37163866418422,61.96497169084809,4,52.83502197265625,84.7650146484375,243.21499633789062,286.09002685546875,341.6300048828125,0,0.30660050283087714,2.0678432764387655,1356.4300537109375,-1.5225065515646679,1370.25,-1.0766637482514667,1397.8599853515625,0.30660050283087714
4203,2024-04-23,1395.0,1408.1800537109375,1367.280029296875,1390.0,418100.0,0.019565438496004006,1.60841098940452,1.2468797564687977,30.83437710598149,26.237478887671422,31.3672058688951,82.13157716018804,183.40043266999123,214.3332869431042,21.976300203555688,40.9000244140625,-53.84077860125308,-66.14299926757803,-188.07717087276797,55.7911723376119,-127.110085070173,-5.1759134649830685,20.559614010624955,78.48660099681688,56.29493686123949,60.96708580259496,4,26.06500244140625,57.9949951171875,205.3275146484375,259.32000732421875,304.949951171875,1,0.270301036766353,10.020676357164046,1368.22998046875,2.0678432764387655,1356.4300537109375,-1.5225065515646679,1370.25,0.270301036766353
4204,2024-04-24,1370.0,1399.699951171875,1360.0,1384.8699951171875,301300.0,-0.017921146953404965,-1.2770264829952216,-2.9739990234375,30.015257236005084,25.263458956336528,44.070844897722736,99.01941777711181,200.98741868886168,237.92166980408547,23.14822106005948,39.699951171875,-60.40153811551545,-82.77000122070308,-205.6335123343399,40.09350989293375,-144.2017567775215,-21.338245663884663,-45.010009765625,54.105031159527684,28.186824582877417,61.431755556818366,4,51.06500244140625,82.9949951171875,230.3275146484375,284.32000732421875,355.5799560546875,2,0.26772264912180654,1.60841098940452,1395.0,10.020676357164046,1368.22998046875,2.0678432764387655,1356.4300537109375,0.26772264912180654
4205,2024-04-25,1363.8299560546875,1369.0799560546875,1341.0,1350.0,211300.0,-0.004503681711906959,1.308261962460677,-0.9300578746459796,25.978197395613364,25.309186996617207,30.96499145508119,97.68958839490551,200.390013089268,242.472131582497,23.958748481739356,29.0,-68.21212154029809,-80.99904174804692,-205.36630306202028,43.36821956592644,-143.1826724050336,-18.81541109106024,-37.345766601562445,46.68822717181247,20.231566576307177,62.183630656986665,4,46.3150634765625,89.1650390625,228.31256103515625,288.6900634765625,329.31005859375,3,0.25191561956393804,-1.2770264829952216,1370.0,1.60841098940452,1395.0,10.020676357164046,1368.22998046875,0.25191561956393804
4206,2024-04-26,1406.0,1416.760009765625,1376.68994140625,1380.0,443300.0,0.030920309205777263,-1.4567703499685658,1.8799770510613885,36.93521168975987,26.639570779362252,-19.20363106651689,49.7236270841463,150.50930111344564,198.40751557872227,24.342179519551816,52.9300537109375,-72.89757054487472,-33.530999755859284,-154.84748338865575,87.78548387693718,-94.18924157225752,27.127242060538947,-78.05149531250004,88.27502726861582,56.74170616522057,60.65824181639818,4,-33.58001708984375,46.9949951171875,186.14251708984375,246.52001953125,224.6500244140625,4,0.20453054501355794,1.308261962460677,1363.8299560546875,-1.2770264829952216,1370.0,1.60841098940452,1395.0,0.20453054501355794
4207,2024-04-29,1438.3599853515625,1446.43994140625,1419.8599853515625,1430.0,334300.0,0.023015636807654616,1.1680315830873165,0.3215378981370192,41.717108365439096,28.555963862757245,-53.68504381033176,10.781671591421855,109.8349201051351,165.15825516317864,24.67014702530772,40.43994140625,-79.97764106314548,3.358483886718659,-110.43201521894889,117.14898299238621,-53.536765666115116,60.253733439552434,-106.85902046093747,92.33691147118888,58.251584615458704,56.8952495528338,4,-52.64501953125,12.6400146484375,153.78253173828125,214.1600341796875,166.5400390625,0,0.18746351219060942,-1.4567703499685658,1406.0,1.308261962460677,1363.8299560546875,-1.2770264829952216,1370.0,0.18746351219060942
4208,2024-04-30,1458.699951171875,1485.239990234375,1433.02001953125,1438.3599853515625,548000.0,0.014141081528586286,-2.366869330814789,2.433014528728919,47.20532202447911,30.926643807336333,-72.06927823191586,-14.54187650107042,81.3438092789529,144.2782488048606,24.20971878445883,52.219970703125,-77.39459707720994,26.38895263671884,-82.10658746188506,134.88449273532274,-27.85881741258322,80.6367226860209,-120.30264769031237,81.60008259888592,44.01915998039368,54.24777004930196,4,-53.5849609375,-11.24993896484375,133.44256591796875,193.820068359375,162.3900146484375,1,0.17218073804548584,1.1680315830873165,1438.3599853515625,-1.4567703499685658,1406.0,1.308261962460677,1363.8299560546875,0.17218073804548584
4209,2024-05-01,1456.510009765625,1483.6300048828125,1427.949951171875,1446.3699951171875,526300.0,-0.0015012966885278312,-1.3703674833251485,0.4985266316579145,41.9714937557641,32.89232318784162,-67.81655968886139,-17.043181977028325,76.11658503608624,146.15502801552475,23.89002943869524,55.6800537109375,-72.3056851657841,26.622509765624955,-77.0987105748793,130.34373010612921,-25.238100404627176,78.48311993587708,-106.36529134383727,80.0818202898747,46.772713160098455,51.860610170252166,5,-51.39501953125,-12.0150146484375,135.63250732421875,196.010009765625,143.6500244140625,2,0.16713921619077876,-2.366869330814789,1458.699951171875,1.1680315830873165,1438.3599853515625,-1.4567703499685658,1406.0,0.16713921619077876
4210,2024-05-02,1505.989990234375,1506.25,1444.0999755859375,1463.3800048828125,696000.0,0.033971603447278786,1.881985503267567,4.202162110103892,60.17303240392164,37.54221088476197,-107.30075286551369,-68.60895040170772,19.71368735462761,96.3001032191014,23.87315086860558,62.1500244140625,-63.96227244260899,75.1934936523437,-30.955334922882003,181.3423222275694,22.11907936473085,128.26790793995656,-145.03765006758022,99.79931333124796,59.90839146306996,53.07441428761289,5,-90.3699951171875,-67.094970703125,86.15252685546875,146.530029296875,95.8900146484375,3,0.14581103941211326,-1.3703674833251485,1456.510009765625,-2.366869330814789,1458.699951171875,1.1680315830873165,1438.3599853515625,0.14581103941211326
4211,2024-05-03,1630.56005859375,1680.0,1617.0,1620.0,1346800.0,0.08271639862625402,-6.608668730650154,0.24783060840368876,76.81490044848574,43.516100047272154,-211.09506997653762,-192.92299748496657,-113.06032108761792,-27.717413482623215,24.703314489571955,174.010009765625,-52.73934029745669,193.3215576171874,57.54594652043329,329.0971687139415,125.43375206881024,261.2093631655646,-255.07795244363479,80.99487252160537,36.13765603278923,67.88780554837709,5,-120.06005859375,-128.0650634765625,-39.0400390625,21.9599609375,-50.56005859375,4,0.038379424127841455,1.881985503267567,1505.989990234375,-1.3703674833251485,1456.510009765625,-2.366869330814789,1458.699951171875,0.038379424127841455
4212,2024-05-06,1653.8499755859375,1694.0400390625,1633.3199462890625,1642.2099609375,601900.0,0.014283384944602018,-3.1278043558539306,1.102267998335414,81.55527371401604,49.151755225942665,-211.8917600974671,-214.17744401725213,-138.3706874685381,-50.900052705767166,25.828092444631267,63.47998046875,-36.57109077711743,208.34797363281245,42.60549382790782,374.0904534377171,125.47673373036014,291.21921353526477,-241.82572217383608,84.89606892343828,33.06495969088981,82.87123990245227,5,-136.3299560546875,-144.3349609375,-62.3299560546875,-1.3299560546875,-54.510009765625,0,-0.014027845036945097,-6.608668730650154,1630.56005859375,1.881985503267567,1505.989990234375,-1.3703674833251485,1456.510009765625,-0.014027845036945097
4213,2024-05-07,1688.68994140625,1702.68994140625,1640.22998046875,1652.93994140625,497000.0,0.021065977165171335,-1.0421788690571219,3.0713019768234493,83.0181075253677,55.04096081364963,-224.27569774839253,-246.3962871867957,-174.24927270341936,-85.46450750182066,26.843690416693534,62.4599609375,-14.85291937784882,233.50394287109384,35.99368148900294,431.01420425318474,134.7488121800484,332.2590735621393,-237.1834780030929,94.90427294983272,35.846885604690456,98.75513069104547,5,-166.844970703125,-174.8499755859375,-135.919921875,-36.169921875,-108.159912109375,1,-0.04961829577927834,-3.1278043558539306,1653.8499755859375,-6.608668730650154,1630.56005859375,1.881985503267567,1505.989990234375,-0.04961829577927834
4214,2024-05-08,1716.780029296875,1731.3800048828125,1663.3699951171875,1665.0,485300.0,0.01663424836132621,-1.4712922056031652,1.4483924278846154,89.29893099505229,62.076597880253956,-221.27098369418945,-269.49764389027814,-202.98626276140658,-113.0369410512717,27.697984298183332,68.010009765625,6.973679521474651,249.655029296875,20.07458630709266,479.23547228665734,134.86480780198372,364.4452507917663,-225.0842094132231,94.91785919763677,27.4853703233438,114.79022149489118,5,-162.74505615234375,-188.59503173828125,-162.03253173828125,-64.260009765625,-134.6400146484375,2,-0.055738103801075356,-1.0421788690571219,1688.68994140625,-3.1278043558539306,1653.8499755859375,-6.608668730650154,1630.56005859375,-0.055738103801075356
4215,2024-05-09,1695.4000244140625,1718.0,1685.0,1718.0,473900.0,-0.012453549387785534,1.9203571370699852,-0.43646123597889586,87.79351183084529,67.72752011815234,-165.29402829621245,-245.93269618596014,-181.61388697137272,-91.12023395729011,29.1201042846011,33.0,26.150664849732493,218.88302612304688,-32.03923243352324,469.805284679617,93.4218968447617,344.34415540133205,-160.5610512305616,68.54347007100313,-6.138892911716539,125.46112927828509,5,-119.780029296875,-167.21502685546875,-149.97750854492188,-42.8800048828125,-136.1700439453125,3,-0.05617552722832497,-1.4712922056031652,1716.780029296875,-1.0421788690571219,1688.68994140625,-3.1278043558539306,1653.8499755859375,-0.05617552722832497
4216,2024-05-10,1693.969970703125,1710.6400146484375,1681.5400390625,1700.0,230100.0,-0.0008434904390376419,1.1310811535642131,0.2668157438465153,87.1781332340602,72.77874510355467,-132.67149042886854,-236.97624382838057,-180.71792041916024,-89.1991358879709,29.859139284620994,29.0999755859375,49.75723720900055,204.96147460937505,-63.43970980632798,473.3626590250781,70.76088240152353,339.16206681722656,-123.75361181374797,61.84987576371703,-15.831215741043131,134.20059220785154,5,-114.30499267578125,-165.78497314453125,-154.34744262695312,-41.449951171875,-120.5699462890625,4,-0.054363399241421195,1.9203571370699852,1695.4000244140625,-1.4712922056031652,1716.780029296875,-1.0421788690571219,1688.68994140625,-0.054363399241421195
4217,2024-05-13,1677.3399658203125,1710.0,1671.0,1710.0,247900.0,-0.009817178090772094,1.3882399991029748,5.416231426373537,82.98826049687864,76.75462715604351,-87.81153175834675,-210.54893377779922,-165.38880667405715,-72.38344466244916,29.834907237342723,39.0,77.14867613660272,175.25847167968755,-103.41850817662885,453.93545153600394,35.91998175152935,314.59696160784574,-78.11415065211713,40.71308328233121,-35.343215436821424,139.3384899281582,5,-97.67498779296875,-149.15496826171875,-139.61993408203125,-24.8199462890625,-92.3099365234375,0,-0.058032341566909396,1.1310811535642131,1693.969970703125,1.9203571370699852,1695.4000244140625,-1.4712922056031652,1716.780029296875,-0.058032341566909396
4218,2024-05-14,1683.9100341796875,1706.0,1655.949951171875,1670.010009765625,323000.0,0.0039169569039403385,-1.3821932492613929,-0.42559736274579424,88.32750520388218,81.9052950947233,-66.01855307188066,-205.10760969706553,-171.51227023897036,-78.8941153190633,29.61713961157988,50.050048828125,100.58993598498728,167.52703857421875,-117.90968663266426,452.96376378110176,24.808675970777358,310.24540117766014,-60.89646486286097,37.06756343427903,-40.0401364579045,142.71836260344148,5,-96.1700439453125,-155.72503662109375,-147.66751098632812,-31.3900146484375,-83.8599853515625,1,-0.050222438635549205,1.3882399991029748,1677.3399658203125,1.1310811535642131,1693.969970703125,1.9203571370699852,1695.4000244140625,-0.050222438635549205
4219,2024-05-15,1718.5,1730.5,1682.9000244140625,1703.219970703125,254200.0,0.020541457155199394,1.4236222038522974,1.0992807524435975,90.49391460347432,85.2742820057847,-66.5337603059238,-226.03321048765656,-204.18740605965968,-112.70320998504167,29.370423951613784,47.5999755859375,123.12895057845503,186.08500366210933,-107.23184245126959,479.40184977548824,39.42658060541976,332.7434267187989,-75.98047228129599,83.90343106593266,2.826098887309115,146.65842305668951,5,-44.30999755859375,-190.31500244140625,-187.90499877929688,-66.69000244140625,-135.6400146484375,2,-0.08028511533495786,-1.3821932492613929,1683.9100341796875,1.3882399991029748,1677.3399658203125,1.1310811535642131,1693.969970703125,-0.08028511533495786
4220,2024-05-16,1739.1500244140625,1752.1700439453125,1721.010009765625,1728.0,338600.0,0.012016307485634314,-1.4799067349962354,0.7297122405611389,90.00264127524639,86.73958654209144,-56.58210056424264,-229.39008052423014,-222.58835891263539,-132.4585677982668,28.85927383488284,33.6700439453125,144.5910646401751,188.2900268554688,-108.46530118139799,485.0453548923356,39.912362837035516,336.6676908739021,-83.2000732421875,86.46850241362031,6.041316410872483,148.37766401843336,5,-46.405029296875,-200.57000732421875,-226.28753662109375,-94.905029296875,-96.8699951171875,3,-0.09027973870081929,1.4236222038522974,1718.5,-1.3821932492613929,1683.9100341796875,1.3882399991029748,1677.3399658203125,-0.09027973870081929
4221,2024-05-17,1749.1700439453125,1750.510009765625,1726.0799560546875,1734.030029296875,274900.0,0.005761446333317766,1.7418773676026331,1.3578458742514314,89.43588761863342,87.61521030927115,-53.64978723788022,-219.74482248561299,-230.33673656663404,-141.36887584620717,27.99844046285965,24.4300537109375,170.8604490296566,178.67304687499995,-115.87900512353735,473.22509887353726,31.397020875731187,325.9490728742687,-73.97607421875,96.88214809035377,17.219492783298108,147.2760259992687,5,-52.97003173828125,-210.59002685546875,-236.30755615234375,-104.925048828125,-70.2100830078125,4,-0.10858867846155551,-1.4799067349962354,1739.1500244140625,1.4236222038522974,1718.5,-1.3821932492613929,1683.9100341796875,-0.10858867846155551
4222,2024-05-20,1787.72998046875,1792.050048828125,1742.47998046875,1749.1700439453125,313300.0,0.02204470437674777,1.100423366083644,2.5468889838502906,89.90273813612515,88.38016926602198,-79.59160907896444,-237.43909099131633,-265.5678975919234,-178.38498033187852,26.997597209180906,49.570068359375,189.78203555527625,196.25798339843755,-97.39184007374024,489.90780687061533,49.43307166234854,343.08289513452655,-97.14079589843755,96.82581538605045,16.689115510946138,146.82491173608892,5,-63.72998046875,-229.2099609375,-287.6249694824219,-153.78497314453125,-126.8399658203125,0,-0.11988944549584013,1.7418773676026331,1749.1700439453125,-1.4799067349962354,1739.1500244140625,1.4236222038522974,1718.5,-0.11988944549584013
4223,2024-05-21,1772.0699462890625,1779.800048828125,1758.27001953125,1773.0,278500.0,-0.00875973125179752,1.9634969041678219,-0.024119689885179006,87.05841774835736,88.13122334972256,-56.83736272727856,-202.46182391920934,-247.81494942085465,-161.483875203332,27.143768586996263,29.4599609375,190.9890297669117,161.74445190429697,-127.17324747861471,450.66215128720864,17.28560221284124,306.2033015957527,-61.18858886718749,81.69482540538183,1.4871058360812555,144.45884969145584,5,-48.0699462890625,-213.5499267578125,-292.9949645996094,-159.15496826171875,-128.669921875,1,-0.1055488342228661,1.100423366083644,1787.72998046875,1.7418773676026331,1749.1700439453125,-1.4799067349962354,1739.1500244140625,-0.1055488342228661
4224,2024-05-22,1736.780029296875,1772.800048828125,1722.3599853515625,1772.800048828125,341300.0,-0.019914516955771955,1.8006683024034487,38.7289670560441,78.03775794271057,87.04725069548536,-20.575869915262274,-145.7578529078503,-210.74230388263436,-124.99732120268345,26.853765307913314,50.4400634765625,187.54983729914898,108.11553344726553,-162.55881059520289,378.78987748973395,-27.221638573968676,243.45270546849974,55.27001953125,22.198776548216372,-53.236820658784254,135.3371720212342,5,-12.780029296875,-178.260009765625,-259.7750549316406,-125.93505859375,-139.1800537109375,2,-0.07872613581588928,1.9634969041678219,1772.0699462890625,1.100423366083644,1787.72998046875,1.7418773676026331,1749.1700439453125,-0.07872613581588928
4225,2024-05-23,1707.4000244140625,1749.3399658203125,1698.2099609375,1749.3399658203125,368400.0,-0.016916364989932986,1.4382487513534281,1.164350879095555,62.14361916594162,84.26563802124996,11.941075655843406,-94.14559406045805,-180.0473345110945,-94.41874560866404,26.0547156813199,51.1300048828125,178.69906706890197,61.55702514648442,-180.43766069325784,303.5517109862267,-59.44031777338682,182.55436806635566,83.2562231445313,9.793323603100145,-62.25649697229828,120.99734291987114,5,16.5999755859375,-148.8800048828125,-237.74252319335938,-100.4000244140625,-110.9200439453125,3,-0.0729413361143878,1.8006683024034487,1736.780029296875,1.9634969041678219,1772.0699462890625,1.100423366083644,1787.72998046875,-0.0729413361143878
4226,2024-05-24,1693.5699462890625,1715.68994140625,1671.219970703125,1682.97998046875,375400.0,-0.008100080782033614,-1.60744589860036,-0.25250311433993455,56.47073328852281,81.31924610921041,28.729675264930847,-60.78325695364424,-165.37922154107582,-78.7816620346598,26.34794086769435,44.469970703125,163.54085642881273,33.34844970703125,-181.26756301463593,247.96446242869843,-73.95955665380234,140.65645606786484,93.38844980468753,18.497029823001697,-49.782741774873514,107.30800636083357,5,30.4300537109375,-135.0499267578125,-234.94741821289062,-97.60491943359375,-102.1300048828125,4,-0.03028508926045459,1.4382487513534281,1707.4000244140625,1.8006683024034487,1736.780029296875,1.9634969041678219,1772.0699462890625,-0.03028508926045459
4227,2024-05-28,1708.0,1708.550048828125,1680.050048828125,1693.5699462890625,254700.0,0.008520494676087287,2.670279745014659,1.3626157020506495,53.36987216521551,77.43506466046968,21.351448896933107,-56.89377483229305,-176.79526913713744,-90.83685255951104,27.378644349470736,28.5,150.2696730441703,34.296502685546784,-153.88600933935413,222.4790147104477,-59.794753326903674,128.38775869799724,72.01409057031242,33.873644163833575,-29.75614662491597,94.09125601245042,5,23.635009765625,-149.47998046875,-260.6874694824219,-123.344970703125,-49.0400390625,1,-0.017002364790690838,-1.60744589860036,1693.5699462890625,1.4382487513534281,1707.4000244140625,1.8006683024034487,1736.780029296875,-0.017002364790690838
4228,2024-05-29,1709.8599853515625,1733.0,1689.6600341796875,1690.0,270300.0,0.0010889843978703073,-3.220072148957287,1.3762932383619122,48.670654694765766,72.78803578172428,26.32826915576743,-41.07884473807417,-175.86504393117457,-90.59649234099379,29.436018204873648,43.3399658203125,137.59476003748546,23.59848632812509,-135.43598417357748,182.63295682982766,-55.91874892272608,103.11572157897626,63.62645802671864,38.03896921686631,-20.73945065455569,79.51723525085124,5,21.7750244140625,-143.3349609375,-272.8299865722656,-134.864990234375,-26.1099853515625,2,-0.02863975478849301,2.670279745014659,1708.0,-1.60744589860036,1693.5699462890625,1.4382487513534281,1707.4000244140625,-0.02863975478849301
4229,2024-05-30,1699.949951171875,1744.530029296875,1696.6800537109375,1701.31005859375,341300.0,-0.0057958161864638535,-11.114067618517831,-0.06848481495823422,50.91433693461998,68.44489085498802,37.24720120490042,-12.644053395735227,-163.55737509677556,-78.93297609647448,31.56380329289219,47.8499755859375,128.38900004015613,1.516455078125091,-115.08028586151181,118.113196017762,-56.781915391693246,59.81482554794343,67.40050384589676,36.77673100933029,-19.908633996201274,58.2983704698184,5,31.68505859375,-133.4249267578125,-262.9199523925781,-124.9549560546875,22.10009765625,3,-0.03326564215542305,-3.220072148957287,1709.8599853515625,2.670279745014659,1708.0,-1.60744589860036,1693.5699462890625,-0.03326564215542305
4230,2024-05-31,1725.5799560546875,1732.0,1689.7900390625,1699.949951171875,456200.0,0.01507691733226868,1.1944299009668504,-18.84410339256866,55.78915975370434,64.70636553666256,10.60509028475667,-22.113182439717548,-186.74552564160058,-103.22977236053384,33.6092089230503,42.2099609375,117.23909725326985,16.166961669921875,-57.62754629260894,89.96146963245269,-20.73029231134342,53.06421565118717,36.002669904205504,74.15078693743797,17.37023309273397,36.89725398126537,5,6.0550537109375,-159.054931640625,-288.5499572753906,-150.5849609375,-22.0299072265625,4,-0.07416635782056691,-11.114067618517831,1699.949951171875,-3.220072148957287,1709.8599853515625,2.670279745014659,1708.0,-0.07416635782056691
4231,2024-06-03,1693.1400146484375,1723.280029296875,1679.0,1718.050048828125,300400.0,-0.018799442640965558,1.5038187961387537,-0.9719090688270678,52.73527544638366,60.576647460024624,38.287710465525834,16.07990276599685,-153.05592649847085,-69.59563810299642,33.211827707943606,46.5799560546875,99.78235468522826,-19.4019775390625,-83.83137834245258,45.02742326432758,-51.61667794075743,12.812722862632427,63.020851995109524,21.577915957244674,-35.696922733104145,32.21470040169499,6,32.3699951171875,-108.77001953125,-261.57000732421875,-118.14501953125,15.510009765625,0,-0.05708921491632102,1.1944299009668504,1725.5799560546875,-11.114067618517831,1699.949951171875,-3.220072148957287,1709.8599853515625,-0.05708921491632102
4232,2024-06-04,1630.6500244140625,1694.989990234375,1618.0,1684.0,380400.0,-0.03690775109780298,1.0440736797584844,2.141706237779509,42.27533630063984,55.60074952138934,85.1020738139955,80.88996449483193,-90.54213212603008,-6.659013303134088,32.17769816621202,76.989990234375,79.7115449238006,-80.73197021484384,-150.2454391161291,-11.21850131355859,-115.48870466548647,-45.975235764201216,120.41438847305926,9.997646000999485,-47.77471583402553,34.75673445064261,6,64.75,-24.69500732421875,-217.94253540039062,-55.655029296875,130.5699462890625,1,-0.024045676522098436,1.5038187961387537,1693.1400146484375,1.1944299009668504,1725.5799560546875,-11.114067618517831,1699.949951171875,-0.024045676522098436
4233,2024-06-05,1604.9000244140625,1641.9000244140625,1601.510009765625,1631.0,447200.0,-0.015791248652053724,-1.456813178245648,0.4892218843454763,33.09021028145219,50.60657755902729,94.59271092229073,105.4471035908175,-64.36039780076226,19.495887402729295,30.969076596536084,40.3900146484375,58.449613453120264,-102.29247436523428,-186.17839238008764,-18.406556350380924,-144.23543337266096,-60.349515357807604,135.51923544208944,2.3703077789727045,-49.94459068653906,41.94295900742662,6,70.52496337890625,5.0999755859375,-186.54254150390625,-29.905029296875,139.0899658203125,2,0.033684301639396175,1.0440736797584844,1630.6500244140625,1.5038187961387537,1693.1400146484375,1.1944299009668504,1725.5799560546875,0.033684301639396175
4234,2024-06-06,1621.0899658203125,1628.5999755859375,1604.949951171875,1604.949951171875,366600.0,0.01008781927843816,-1.9306075526210302,-0.6183919442872443,32.1898262935905,47.278378350988284,67.34878079226746,86.13702279031213,-79.5150552087448,2.74090036350799,29.409877731403956,23.699951171875,32.007180026086644,-81.31802978515634,-173.41514148773308,10.779081917420399,-127.3665856364446,-35.269473933868085,105.43836902678686,15.004948670407325,-31.626976107601415,46.04855585128835,6,51.9300537109375,-11.0899658203125,-194.80746459960938,-46.094970703125,99.340087890625,3,0.03865302697619244,-1.456813178245648,1604.9000244140625,1.0440736797584844,1630.6500244140625,1.5038187961387537,1693.1400146484375,0.03865302697619244
4235,2024-06-07,1600.1600341796875,1622.9599609375,1593.0899658203125,1622.6099853515625,292700.0,-0.012911024114589442,1.5805720191516737,-1.390949863484068,28.23717343012912,44.141316144500095,79.86570854601905,104.94664115479463,-57.29426032568267,22.753364855992913,27.8497612274491,29.8699951171875,5.2575896141688645,-97.4859619140625,-200.33068042064042,5.3587565925154195,-148.90832116735146,-46.06360266077354,113.86646815926451,5.430574477481372,-33.405622551738645,51.422359253288946,6,68.64996337890625,17.91497802734375,-175.35504150390625,-25.1650390625,69.929931640625,4,0.07617364016401251,-1.9306075526210302,1621.0899658203125,-1.456813178245648,1604.9000244140625,1.0440736797584844,1630.6500244140625,0.07617364016401251
4236,2024-06-10,1601.8800048828125,1614.1400146484375,1583.6700439453125,1589.47998046875,181400.0,0.0010748741790733707,-1.5370608473809657,-0.5523408188787994,19.583639831112905,40.38729032959981,71.26613827348388,101.16032262645103,-57.33214134992613,20.71362616738952,26.353817979636716,30.469970703125,-15.16037345770178,-91.16149291992178,-202.58718721839887,20.2642013785553,-146.87434006916033,-35.44864577068324,97.63411307390288,16.35821929900552,-14.517152478873097,55.7128471492385,6,62.22003173828125,85.98004150390625,-174.62249755859375,-26.885009765625,21.3800048828125,0,0.0634692009609985,1.5805720191516737,1600.1600341796875,-1.9306075526210302,1621.0899658203125,-1.456813178245648,1604.9000244140625,0.0634692009609985
4237,2024-06-11,1580.0,1601.449951171875,1575.1199951171875,1593.5,192100.0,-0.013658953739430157,-1.2639677558174929,-1.0887075338892116,19.192885905146696,37.1119826863088,81.66819706807178,121.60890576116435,-34.53733527593886,41.71706346474025,25.093884710373654,26.760009765625,-25.50190058988801,-108.17449951171875,-230.46199001418813,14.112990990750632,-169.31824476295333,-47.03075426048417,103.29594759511906,7.30758122479719,-16.43145756447494,61.143745251234684,6,79.82501220703125,103.58502197265625,-73.50250244140625,-5.0050048828125,69.989990234375,1,0.08142406608484976,-1.5370608473809657,1601.8800048828125,1.5805720191516737,1600.1600341796875,-1.9306075526210302,1621.0899658203125,0.08142406608484976
4238,2024-06-12,1599.3399658203125,1609.0,1573.9599609375,1600.0999755859375,283700.0,0.012240484696400378,2.7758543579490147,0.05629701967592592,26.76649763581038,34.428889430885505,50.29092074754294,100.77509919945896,-52.18891705974511,20.57884193372388,24.066974428190584,35.0400390625,-32.79783994804893,-84.60603027343745,-213.20035606468082,43.98829551780591,-148.90319316905925,-20.30886737781566,66.64782937833752,46.44948403859601,21.585515710368696,64.29716289562172,6,53.6400146484375,83.6650390625,-85.82244873046875,-24.344970703125,88.0400390625,2,0.10121675712629563,-1.2639677558174929,1580.0,-1.5370608473809657,1601.8800048828125,1.5805720191516737,1600.1600341796875,0.10121675712629563
4239,2024-06-13,1580.530029296875,1617.1099853515625,1572.530029296875,1606.43994140625,251100.0,-0.011761062016473645,-1.1274182555355552,34.091551557982655,27.758482031844196,31.314369684012156,56.30028043091352,114.593987246486,-31.631606293929053,36.9821150728053,22.613363416703816,44.5799560546875,-41.11781337474213,-96.5174682617187,-231.92910216592713,38.894165642489725,-164.22328521382292,-28.81165130961449,68.89275573476812,15.863594773456752,-10.456163868162106,67.7058169521042,6,67.375,101.760009765625,-62.68756103515625,-66.6900634765625,111.699951171875,3,0.10342097771480985,2.7758543579490147,1599.3399658203125,-1.2639677558174929,1580.0,-1.5370608473809657,1601.8800048828125,0.10342097771480985
4240,2024-06-14,1582.1400146484375,1588.0,1561.0,1581.81005859375,223100.0,0.0010186363572470825,3.4813550393565182,-0.012734742337011317,29.590821040883014,28.742763638956532,35.9881212655514,106.05561715605313,-30.885959574387925,32.892754228160584,20.91730793036635,27.0,-48.797868631441816,-87.05698242187509,-225.48087345842077,51.36690861467059,-156.26892794014793,-17.84503690360225,51.90421923625195,37.67602952662117,9.938508621660134,69.21194551827283,6,45.85498046875,94.385009765625,-41.030029296875,-53.95501708984375,60.4100341796875,4,0.0874069537348936,-1.1274182555355552,1580.530029296875,2.7758543579490147,1599.3399658203125,-1.2639677558174929,1580.0,0.0874069537348936
4241,2024-06-17,1559.22998046875,1587.6199951171875,1557.5,1580.06005859375,313400.0,-0.014480408792883148,-1.480028545008644,-63.12985571587125,23.572642900511752,26.66468659449786,42.36003542614799,120.167247508017,-6.2863685411009556,53.12047405442104,19.15717698192935,30.1199951171875,-57.94547038587416,-100.47001342773433,-241.82344860589592,40.88342175042726,-171.14673101681524,-29.79329583865342,60.20540663900147,2.9021655659652894,-23.065317229713926,70.67671758908081,6,40.47003173828125,115.5450439453125,-7.327484130859375,-31.04498291015625,65.9200439453125,0,0.0710991878941647,3.4813550393565182,1582.1400146484375,-1.1274182555355552,1580.530029296875,2.7758543579490147,1599.3399658203125,0.0710991878941647
4242,2024-06-18,1573.4000244140625,1583.280029296875,1550.0,1558.300048828125,250700.0,0.009087847285397022,-1.0996815396997155,-0.7249120956399437,26.77512752197667,25.963010732333913,21.47319239010926,93.9328301781677,-18.14375672638357,36.70489578003321,16.89428346159229,33.280029296875,-71.5397064684646,-75.58347167968759,-208.302336036699,57.13539267732381,-141.94290385819318,-9.224039501182006,33.648285272138764,34.86817094576774,9.99689453177033,66.35943217850566,6,15.89996337890625,97.625,-19.47503662109375,-45.21502685546875,78.2899169921875,1,0.03168932539589253,-1.480028545008644,1559.22998046875,3.4813550393565182,1582.1400146484375,-1.1274182555355552,1580.530029296875,0.03168932539589253
4243,2024-06-20,1585.030029296875,1586.9000244140625,1567.969970703125,1570.0,264200.0,0.007391638936286027,1.0170521058245103,0.9953677879368467,30.55498869351196,25.781362110102965,7.518913790892611,71.22345992684086,-27.48557378858527,21.964059893985905,14.472848239792956,18.9300537109375,-82.69210805749844,-54.601470947265625,-176.73899973584025,67.536057841309,-115.67023534155283,6.467293447021575,10.60861845208592,52.19793911944194,27.64157674290284,61.068764394287285,6,1.449951171875,85.9949951171875,-31.10504150390625,-56.84503173828125,36.3699951171875,3,0.040983426015162916,-1.0996815396997155,1573.4000244140625,-1.480028545008644,1559.22998046875,3.4813550393565182,1582.1400146484375,0.040983426015162916
4244,2024-06-21,1600.050048828125,1622.030029296875,1579.6600341796875,1622.030029296875,309700.0,0.009476173481655081,2.85532600244363,-1.4624043662589543,27.968688204773542,25.75153041839679,-12.068623937666189,47.89010949716749,-39.44732673123872,4.1822847136479595,12.67839396024284,42.3699951171875,-85.24741778237012,-32.74495239257817,-147.04150658790422,81.55160180274788,-89.89322949024108,24.403324705084742,-50.050048828125,69.4849763587371,49.08687436942674,57.14827709766298,6,-14.0350341796875,70.9749755859375,-42.087554931640625,-71.86505126953125,26.0999755859375,4,0.0545795152586932,1.0170521058245103,1585.030029296875,-1.0996815396997155,1573.4000244140625,-1.480028545008644,1559.22998046875,0.0545795152586932
4245,2024-06-24,1582.8599853515625,1617.8399658203125,1580.0999755859375,1607.760009765625,244600.0,-0.01074345361206197,-1.481258100890446,1.1328501610574253,29.550498214035102,26.858959127610365,2.6925007763265967,58.258499303185545,-20.28864671016163,19.15529132543361,11.37147121577316,37.739990234375,-82.72426788568714,-43.708013916015716,-154.40406166277876,66.98803383074733,-99.05603778939712,11.640009957365692,-31.419384765624955,45.61984171369499,24.322929315534488,55.34802387338151,6,3.155029296875,88.1650390625,18.3275146484375,-54.67498779296875,86.0400390625,0,0.06909644322892894,2.85532600244363,1600.050048828125,1.0170521058245103,1585.030029296875,-1.0996815396997155,1573.4000244140625,0.06909644322892894
4246,2024-06-25,1642.280029296875,1647.1800537109375,1590.050048828125,1592.199951171875,281300.0,0.037539671540888,-1.1011448325401814,-2.0112461454743333,52.18141711860519,30.52435148466131,-56.31640755281205,-5.482146663987805,-74.96448902743691,-41.78372465948314,10.8545304005206,64.320068359375,-79.69481855105278,18.27652587890634,-88.17904468142638,124.73209643923906,-34.95125940126013,71.50431115907281,-89.42764013671876,94.95778791331229,69.24778165557086,53.22778528016637,6,-43.69000244140625,28.7449951171875,-26.617523193359375,-103.70001220703125,-36.219970703125,1,0.00016441747231477066,-1.481258100890446,1582.8599853515625,2.85532600244363,1600.050048828125,1.0170521058245103,1585.030029296875,0.00016441747231477066
4247,2024-06-26,1678.9599609375,1682.68994140625,1626.469970703125,1636.5,315300.0,0.02233476081197261,1.2524061974255645,0.8478413478413478,63.34413857691907,34.588533811451164,-86.5883295352935,-46.85132725666426,-105.46513590423592,-80.36707867689302,10.56907660359143,56.219970703125,-72.05868883165454,56.408459472656205,-45.9360361573913,158.7529551027037,5.236211657632566,107.58070728767984,-122.33446519531253,96.7486214946807,65.27372551327764,51.172247815023724,6,-62.614990234375,-7.9349365234375,-61.5699462890625,-140.37994384765625,97.1800537109375,2,-0.03204956507324397,-1.1011448325401814,1642.280029296875,-1.481258100890446,1582.8599853515625,2.85532600244363,1600.050048828125,-0.03204956507324397
4248,2024-06-27,1660.8900146484375,1690.0,1650.25,1682.3399658203125,250600.0,-0.010762583211914478,1.1620875107894562,-0.5051806619287472,57.12292675253858,37.85124989152832,-65.78761115648126,-34.40200300278025,-80.71819316036908,-64.7180656642472,9.933921514355712,39.75,-62.23654617804755,40.78701171874991,-54.88847853252105,136.46250197002087,-7.050733406885456,88.62475684438527,-96.70065216640637,73.61791338691566,38.40485578598006,47.83774512563545,6,-40.8900146484375,4.010009765625,-19.6300048828125,-102.3699951171875,115.1099853515625,3,-0.005539242912562692,1.2524061974255645,1678.9599609375,-1.1011448325401814,1642.280029296875,-1.481258100890446,1582.8599853515625,-0.005539242912562692
4249,2024-06-28,1643.4000244140625,1673.22998046875,1637.97998046875,1663.6700439453125,249600.0,-0.010530492735894459,-1.2661445376568545,0.9449914066857124,57.83503649635037,40.98949605324691,-42.95928152038414,-22.520449190124964,-56.61613109500945,-49.804828774354064,8.961547203429578,35.25,-50.21062445332768,26.124517822265716,-62.71344072087686,114.96247636540829,-18.294461449305572,70.543497093837,-69.14581093059383,57.597847830892114,17.848436428348755,44.41897927157127,6,-23.4000244140625,18.0,-2.1400146484375,-84.8800048828125,166.98999023437477,4,-0.013386880657887179,1.1620875107894562,1660.8900146484375,1.2524061974255645,1678.9599609375,-1.1011448325401814,1642.280029296875,-0.013386880657887179
4250,2024-07-01,1597.5999755859375,1641.0400390625,1571.8699951171875,1635.6099853515625,337600.0,-0.027869081263068973,1.8307705373378895,1.8751836774022594,49.33128725772466,43.8515676484928,5.883051141420992,13.913404425076578,-3.709795877862689,-5.846372591329327,7.692456688418697,71.530029296875,-43.63349636249359,-13.27653198242183,-86.29592039240993,59.74285642756627,-49.78622618741588,23.23316222257222,92.4000244140625,21.781071197173567,-20.062688939526602,36.5096942049941,7,22.4000244140625,52.07000732421875,43.6600341796875,-39.0799560546875,262.0999755859375,0,0.017870586670267086,-1.2661445376568545,1643.4000244140625,1.1620875107894562,1660.8900146484375,1.2524061974255645,1678.9599609375,0.017870586670267086
4251,2024-07-02,1596.47998046875,1617.8800048828125,1583.3499755859375,1590.949951171875,297400.0,-0.0007010485317369142,-2.3314097279472383,-0.14548876285415155,52.7534551779332,46.73804849915463,14.35188679428893,7.821593700212361,5.095513756497439,-6.648744414166231,6.626805752574058,34.530029296875,-35.98071467474688,-9.563525390625045,-71.63142527782679,52.5043744965767,-40.59747533422592,21.470424552975828,91.15741943359376,20.83296735319374,-24.3309908426136,31.033949943600902,7,32.5050048828125,50.7850341796875,44.780029296875,-37.9599609375,272.9200439453125,1,0.045362325134856274,1.8307705373378895,1597.5999755859375,-1.2661445376568545,1643.4000244140625,1.1620875107894562,1660.8900146484375,0.045362325134856274
4252,2024-07-03,1591.43994140625,1594.1199951171875,1563.2099609375,1585.0,207700.0,-0.0031569697861292267,4.238967165290795,1.1645401969007991,48.613836659037275,48.74458716199077,24.8312704243001,10.30166767823198,17.54035107100458,-3.882632637879624,7.015425566655444,33.27001953125,-29.111312969999744,-12.643060302734284,-73.91025207574603,48.62413147027746,-43.27665618924016,17.99053558377159,93.88211040039073,22.265140603698597,-21.79699795135295,30.63359588650583,7,35.1650390625,55.8250732421875,49.820068359375,-32.919921875,292.1800537109375,2,0.009186722544227033,-2.3314097279472383,1596.47998046875,1.8307705373378895,1597.5999755859375,-1.2661445376568545,1643.4000244140625,0.009186722544227033
4253,2024-07-05,1658.9599609375,1666.27001953125,1598.06005859375,1610.0,354400.0,0.04242699820113027,1.1456394187939667,7.602547577526726,61.75261375285081,52.498356667332686,-34.75366363157377,-55.822718903425084,-42.50062056042407,-73.45761026466289,7.577309007811605,74.830078125,-15.898001541798749,52.173962402343705,-13.831804543533053,118.17972934822046,19.17107892940544,85.17684587528197,21.477607234375,87.0296155262936,37.77295471710892,33.00288347293836,7,-32.35498046875,-11.6949462890625,-13.8824462890625,-100.43994140625,242.8599853515625,4,0.07063464849671086,4.238967165290795,1591.43994140625,-2.3314097279472383,1596.47998046875,1.8307705373378895,1597.5999755859375,0.07063464849671086
4254,2024-07-08,1683.75,1700.9000244140625,1647.0,1659.3900146484375,310500.0,0.014943120778207808,-1.1937325334426352,0.49754911738306573,64.23706358222526,56.35241948602049,-51.87778029119022,-79.76745097937919,-58.56339950977963,-100.03513307461094,8.375612605332647,53.9000244140625,-2.9257367313430223,73.83099975585947,-0.46167336910934864,148.12367288082828,36.684663193374945,110.97733631834399,-120.5400390625,87.54447199671618,35.301821579357934,37.14633656248444,7,-51.69500732421875,-36.4849853515625,-34.66998291015625,-125.22998046875,232.449951171875,0,0.05478841870824058,1.1456394187939667,1658.9599609375,4.238967165290795,1591.43994140625,-2.3314097279472383,1596.47998046875,0.05478841870824058
4255,2024-07-09,1722.050048828125,1733.969970703125,1675.77001953125,1698.989990234375,349000.0,0.022746873840014947,1.4818794182257342,0.9466368005131366,71.8702941438818,58.540072488829,-76.39065583224988,-114.32931880683327,-87.31229172331768,-139.48714643463882,9.154887930428963,58.199951171875,9.767029136705787,106.03654785156255,16.649828086028037,195.42326761709705,61.34318796879529,150.7299077343298,-156.08628662109368,93.01948864294364,33.1089687672055,44.69335988276721,7,-73.4600830078125,-80.0650634765625,-72.97003173828125,-163.530029296875,176.5198974609375,1,0.051299302177906236,-1.1937325334426352,1683.75,1.1456394187939667,1658.9599609375,4.238967165290795,1591.43994140625,0.051299302177906236
4256,2024-07-10,1703.550048828125,1739.3399658203125,1679.9599609375,1733.97998046875,268100.0,-0.01074300948023521,1.8860338178582023,-1.3195947233574015,67.28097811799097,58.977499104503664,-53.959981608572434,-92.56791904872875,-60.638657115504884,-122.89914429167766,9.814681512207885,59.3800048828125,22.516001604346002,82.45304565429683,-14.769957407567517,179.67604871616118,33.841544123364656,131.064547185229,-130.86603828124998,79.67982967127027,15.91582523399552,48.611501530932216,7,-52.27508544921875,-58.88006591796875,-54.47003173828125,-145.030029296875,292.889892578125,2,0.09166147038131678,1.4818794182257342,1722.050048828125,-1.1937325334426352,1683.75,1.1456394187939667,1658.9599609375,0.09166147038131678
4257,2024-07-11,1708.6500244140625,1733.760009765625,1700.0400390625,1710.5699462890625,258800.0,0.002993733931941689,-2.5235276860083933,0.06309320368097175,66.70359167755558,60.04201742950555,-60.79920895830719,-92.26611164242922,-58.38043194695706,-130.30739558805226,10.337586410590617,33.719970703125,36.77053798500174,81.12052001953134,-21.526047805860344,183.76708784492303,29.7972361068355,132.44380393222718,-125.96665655078118,78.27720727687463,12.511084163205098,51.32328391269581,7,-57.37506103515625,-63.98004150390625,-53.71002197265625,-150.1300048828125,269.3199462890625,3,0.09408012038926761,1.8860338178582023,1703.550048828125,1.4818794182257342,1722.050048828125,-1.1937325334426352,1683.75,0.09408012038926761
4258,2024-07-12,1761.219970703125,1764.5,1710.449951171875,1710.449951171875,335200.0,0.030766947905022324,-1.1292112678765496,-26.44379450661241,69.7710796537144,61.36824444699044,-109.11532972197415,-139.22471540173865,-103.48531816622949,-184.85466135123806,11.231717188014578,55.8499755859375,41.13140558463192,125.59646606445312,7.885183362537873,243.30774876636838,66.74082471349539,184.45210741541086,-169.13720696242171,97.20848570478722,30.594488801921955,58.855641350957654,7,-97.364990234375,-103.969970703125,-110.54244995117188,-202.699951171875,266.780029296875,4,0.06949729531240623,-2.5235276860083933,1708.6500244140625,1.8860338178582023,1703.550048828125,1.4818794182257342,1722.050048828125,0.06949729531240623
4259,2024-07-15,1743.989990234375,1760.3800048828125,1727.449951171875,1745.6199951171875,376500.0,-0.009782980408671649,1.114287505731226,-0.032105657982053726,69.76424735087092,63.63857334622892,-85.0612155930271,-115.0178589280772,-78.76597898053615,-169.26289080972037,12.372004569042899,33.77001953125,38.70425833107447,100.19348754882822,-23.935299639029154,224.32227473668559,38.12909395489942,162.25788114275701,-138.11384759292787,76.8849157215261,7.300719219224746,62.06439359392869,7,-80.135009765625,-86.739990234375,-101.27749633789062,-185.469970703125,261.6700439453125,0,0.09049934743804156,-1.1292112678765496,1761.219970703125,-2.5235276860083933,1708.6500244140625,1.8860338178582023,1703.550048828125,0.09049934743804156
4260,2024-07-16,1720.4300537109375,1745.510009765625,1707.0,1741.31005859375,265100.0,-0.013509215451558476,1.6304734825586487,12.80978057365386,60.51053688690245,64.50047131389216,-47.21017962916358,-84.92027931007624,-49.431169614533246,-147.45902926857707,13.122676320212623,38.510009765625,39.245518783494845,69.71904907226553,-55.35167784229998,194.78977598683105,7.183685614982778,132.2544125295483,-101.86400248080622,47.87091799604939,-17.739321499960703,62.53536345728277,7,-56.5750732421875,-63.1800537109375,-78.9200439453125,-161.9100341796875,287.0299072265625,1,0.11379125645861943,1.114287505731226,1743.989990234375,-1.1292112678765496,1761.219970703125,-2.5235276860083933,1708.6500244140625,0.11379125645861943
4261,2024-07-17,1670.0899658203125,1710.0,1655.0999755859375,1710.0,378000.0,-0.02926017700169925,1.7511890451852463,1.9113996574081111,48.84933789778628,64.52663811819761,16.39350810620408,-27.245910037931026,2.202020232204859,-100.46629391089573,13.404633908288666,65.330078125,39.84372811720277,13.835961914062409,-103.76732438771842,131.43924821584324,-44.965681236828004,72.63760506495282,-39.84919868859174,13.701998984607316,-45.98787633145527,58.80164315089041,7,11.1900634765625,-12.8399658203125,-26.6474609375,-111.5699462890625,318.739990234375,2,0.13680698953036674,1.6304734825586487,1720.4300537109375,1.114287505731226,1743.989990234375,-1.1292112678765496,1761.219970703125,0.13680698953036674
4262,2024-07-18,1623.260009765625,1685.31005859375,1613.5400390625,1670.72998046875,270400.0,-0.028040379268841176,-1.1452731671185092,1.1894244562507839,45.45739888507226,62.716058688444434,76.22800298565721,24.781517178278364,49.05675251688626,-54.277624459370145,13.326419264508088,71.77001953125,46.097396246261496,-35.486993408203034,-147.6847064277183,76.71071961131224,-91.58584991796056,20.61186310155449,141.239990234375,6.438773991965481,-49.362328384269865,56.098856509757624,7,65.760009765625,33.989990234375,52.72003173828125,-64.739990234375,377.050048828125,3,0.22989535218976198,1.7511890451852463,1670.0899658203125,1.6304734825586487,1720.4300537109375,1.114287505731226,1743.989990234375,0.22989535218976198
4263,2024-07-19,1649.989990234375,1664.5899658203125,1612.9000244140625,1612.9000244140625,174100.0,0.01646685084825661,-1.7872736069194084,-0.7813353425531149,50.778164629855404,61.220625471514445,53.74352966818674,3.338888269134486,21.53949574953458,-81.19355981870058,13.352102636044771,51.68994140625,52.4948504474246,-12.005010986328216,-118.85074882131812,94.84072684866169,-65.42787990382317,41.417857931166736,111.49081054687508,25.14915292396015,-29.1678613684122,53.42286891749494,7,38.71002197265625,7.260009765625,21.71502685546875,-91.469970703125,354.7099609375,4,0.19877695162390752,-1.1452731671185092,1623.260009765625,1.7511890451852463,1670.0899658203125,1.6304734825586487,1720.4300537109375,0.19877695162390752
4264,2024-07-22,1687.3800048828125,1691.949951171875,1651.22998046875,1668.18994140625,193900.0,0.022660752410459395,1.8746935310820885,0.5173923203254334,60.81634922072895,59.992409368941914,18.911307532062438,-28.641598243451426,-17.125117929464068,-118.5110434537512,14.013382045545427,41.9599609375,62.59944647311363,21.018505859374955,-82.24605041483665,124.28306213358655,-30.61377227773073,72.65078399648064,68.15756484375015,56.16468493778657,-2.1742224261209415,51.632278137105764,7,1.32000732421875,-30.1300048828125,-19.38751220703125,-128.8599853515625,348.8299560546875,0,0.20186324013057355,-1.7872736069194084,1649.989990234375,-1.1452731671185092,1623.260009765625,1.7511890451852463,1670.0899658203125,0.20186324013057355
4265,2024-07-23,1692.22998046875,1700.1800537109375,1680.22998046875,1683.510009765625,217700.0,0.002874263990270798,-1.6112611245146755,0.4544003053337998,61.43283582089553,59.34261578037575,10.489611545398702,-26.222153688974686,-22.53036796629044,-122.8132682785531,14.764275037002522,19.9500732421875,63.10373193900409,20.39998168945317,-75.57209376905712,116.37205714796346,-27.586056039802088,68.38601941870843,57.60208744531269,81.69925437774926,17.847086045865915,47.98603772925519,7,-3.52996826171875,-34.97998046875,-27.1324462890625,-133.7099609375,302.9400634765625,1,0.18521717339159594,1.8746935310820885,1687.3800048828125,-1.7872736069194084,1649.989990234375,-1.1452731671185092,1623.260009765625,0.18521717339159594
4266,2024-07-24,1642.550048828125,1676.1700439453125,1635.510009765625,1676.1700439453125,240300.0,-0.02935767136501366,1.4188007189150917,-3.8555169807094662,55.51480602409322,58.09941737443548,56.55398655990189,24.747881082757658,26.051657479686128,-73.12135293865481,14.771990973585641,56.719970703125,59.175742156706065,-29.293450927734284,-125.24809772486515,66.66119586939658,-77.27077432629972,18.683872470831147,101.80473734593761,33.9711439752279,-33.689844407278,47.97732339856548,7,46.14996337890625,14.699951171875,9.7099609375,-84.030029296875,373.239990234375,2,0.22216060470712562,-1.6112611245146755,1692.22998046875,1.8746935310820885,1687.3800048828125,-1.7872736069194084,1649.989990234375,0.22216060470712562
4267,2024-07-25,1625.1500244140625,1674.5,1595.260009765625,1634.3900146484375,278700.0,-0.010593299380117216,-1.2961451118830163,0.27483615634587805,45.90946053279465,55.44812636099995,68.01660414195248,39.95860064118051,42.66506623309988,-56.08902942311988,14.278275150901168,79.239990234375,47.68815024333685,-44.002978515625045,-142.11087701801011,54.104919986760024,-93.05692776681758,5.050970735567489,113.94657128960012,28.488374122314585,-35.205639917622534,49.05394925119252,7,52.66998291015625,32.0999755859375,12.087493896484375,-66.6300048828125,436.5098876953125,3,0.22378237465907036,1.4188007189150917,1642.550048828125,-1.6112611245146755,1692.22998046875,1.8746935310820885,1687.3800048828125,0.22378237465907036
4268,2024-07-26,1651.68994140625,1668.030029296875,1629.3399658203125,1629.3399658203125,169000.0,0.016330748911477455,-2.462201855907718,-2.4188310830448914,46.13752639093228,52.82293514322899,27.162359567507565,13.380102221578909,15.418906078197324,-82.00506153850733,13.61609444808928,42.8800048828125,39.602471251241695,-17.003057861328216,-115.36004276908261,81.35392704642618,-66.18155031520541,32.17543459254898,78.77645914113032,53.78374762217788,-6.608586964629325,49.17849245387721,7,18.695068359375,12.1650390625,-21.527435302734375,-93.169921875,338.4801025390625,4,0.21106874144349663,-1.2961451118830163,1625.1500244140625,1.4188007189150917,1642.550048828125,-1.6112611245146755,1692.22998046875,0.21106874144349663
4269,2024-07-29,1621.4000244140625,1670.0,1613.6700439453125,1667.1500244140625,217900.0,-0.018338742782679107,1.189699106477681,-2.0469821017963743,37.635425105039474,50.28125605635533,42.72740752861273,44.20367206802166,43.52093863278105,-50.73749877546197,13.376335694917243,56.3299560546875,30.226586728092343,-46.19297485351558,-146.21891798748447,53.832968280453315,-96.20594642049991,3.819996713468754,100.95399268641245,24.914223884677806,-30.055917874486877,50.01297156698444,7,31.22998046875,42.4549560546875,7.35247802734375,-62.8800048828125,370.18994140625,0,0.23640059268922764,-2.462201855907718,1651.68994140625,-1.2961451118830163,1625.1500244140625,1.4188007189150917,1642.550048828125,0.23640059268922764
4270,2024-07-30,1626.1500244140625,1647.6300048828125,1603.0899658203125,1623.72998046875,327100.0,0.0029295669967173144,-1.0384423072088405,-0.052897135416666664,40.15917019676352,49.3156818673528,25.923504191001484,43.95587885904524,35.92742631487181,-54.44516141107465,14.378533056013007,44.5400390625,13.687779842130794,-42.870477294921784,-139.445935341653,53.704980751809444,-91.15820631828751,5.417251728443944,88.5783522463214,38.17822469316476,-13.101766652514165,48.287729023365635,7,21.57000732421875,37.7049560546875,2.3699951171875,-67.6300048828125,412.0300292968748,1,0.2521661165126452,1.189699106477681,1621.4000244140625,-2.462201855907718,1651.68994140625,-1.2961451118830163,1625.1500244140625,0.2521661165126452
4271,2024-07-31,1668.9000244140625,1674.5799560546875,1646.1199951171875,1660.0,375400.0,0.02628908732784585,1.809488518940284,3.6776292559899115,45.38766440454027,49.30793359173814,-19.01239645038254,7.282993523887171,-9.550978931245481,-95.9631095745367,15.220354656237598,48.429931640625,-1.7823286970663048,-3.741479492187409,-94.095222740503,86.61226375612819,-48.91835111634532,41.4353921319705,38.66025023263592,92.83921396022401,43.11635151268285,45.17687162415783,7,-21.17999267578125,-5.0450439453125,-40.3800048828125,-110.3800048828125,317.1500244140625,2,0.19550003880298394,-1.0384423072088405,1626.1500244140625,1.189699106477681,1621.4000244140625,-2.462201855907718,1651.68994140625,0.19550003880298394
4272,2024-08-01,1606.06005859375,1712.4599609375,1579.780029296875,1675.489990234375,624500.0,-0.0376535232195081,-1.1752593206329764,-7.801094515080443,32.41533818242992,47.26761954202419,45.964875106041745,75.12617972999578,48.531029752904715,-31.965529081611976,16.03221969398867,132.679931640625,-12.94924829090428,-67.31245117187495,-155.10017670316734,20.475274359417426,-111.20631393752114,-23.418588406228764,-10.800048828125,19.8070868532377,-22.92150072607359,43.8938627656462,8,40.0599365234375,57.794921875,28.747467041015625,-47.5400390625,423.8499755859375,3,0.25511498046187975,1.809488518940284,1668.9000244140625,-1.0384423072088405,1626.1500244140625,1.189699106477681,1621.4000244140625,0.25511498046187975
4273,2024-08-02,1776.1400146484375,1786.969970703125,1692.9599609375,1701.2099609375,958300.0,0.10589887666069453,-1.056435623735806,-1.079218313202173,52.706095874661,46.36648028134997,-116.6006738834044,-90.35749823233186,-123.923791311684,-200.4430867445435,16.198817227707067,180.909912109375,-11.254100178933186,96.90850219726553,-1.7921433805609013,195.60914777509197,47.558179408352316,146.25882498617875,-196.3599853515625,94.77293348258999,54.036516163834946,49.350322788913225,8,-92.7650146484375,-101.050048828125,-132.45501708984375,-217.6199951171875,241.43994140625,4,0.16075303473045865,-1.1752593206329764,1606.06005859375,1.809488518940284,1668.9000244140625,-1.0384423072088405,1626.1500244140625,0.16075303473045865
4274,2024-08-05,1776.0,1820.0,1656.739990234375,1666.0,725400.0,-7.883086202820078e-05,-1.5406160123703976,1.4680357820688892,54.86934784631726,45.63720383973017,-114.62161921379538,-87.43481790327542,-125.07155966791447,-198.65711962917703,15.96985377739458,163.260009765625,-3.7477008305349955,92.15598754882808,-15.637043332029407,199.94901842968557,38.25947210839945,146.0525029892567,-196.219970703125,81.68345459737931,40.12074380555527,53.8965154404287,8,-76.1099853515625,-84.39501953125,-133.54998779296875,-217.47998046875,269.8800048828125,0,0.12059124096019858,-1.056435623735806,1776.1400146484375,-1.1752593206329764,1606.06005859375,1.809488518940284,1668.9000244140625,0.12059124096019858
4275,2024-08-06,1810.3900146484373,1850.0,1776.010009765625,1788.4000244140625,486500.0,0.01936374698673271,-2.163992274364462,0.19990900213067975,62.64739956142164,46.42971423276666,-145.82281752419885,-121.07485863813349,-159.42914336274794,-231.26528827765696,15.041617882709515,74.0,0.5749362934036526,122.12900390624986,1.2934522065572764,242.96455560594245,61.71122805640357,182.54677975609616,-216.19678710937478,85.34157736436146,38.59179484796728,60.41777584984632,8,-95.49999999999977,-103.78503417968727,-169.69000244140602,-251.86999511718727,329.7100830078127,1,0.10008890333338627,-1.5406160123703976,1776.0,-1.056435623735806,1776.1400146484375,-1.1752593206329764,1606.06005859375,0.10008890333338627
4276,2024-08-07,1859.699951171875,1878.3800048828125,1825.81005859375,1834.8800048828125,587100.0,0.02723718984553347,-1.4473996027585265,1.128692920029766,71.2190913058644,49.24189542977442,-180.02195650223075,-166.6298224048146,-207.6871415386156,-278.65860479699495,13.823029638444359,67.98999023437523,-1.4106993286729903,163.6314453125001,20.512605371211976,306.7502852537882,92.07202534185603,235.19086528314415,-245.04218183593753,93.74412081773217,40.164616573746486,71.559419970644,8,-130.61993408203125,-138.90496826171875,-224.86495971679688,-301.179931640625,262.670166015625,2,0.09597252633501152,-2.163992274364462,1810.3900146484373,-1.5406160123703976,1776.0,-1.056435623735806,1776.1400146484375,0.09597252633501152
4277,2024-08-08,1869.4000244140625,1887.3399658203125,1829.1199951171875,1880.0,345100.0,0.005215934557655455,3.60602724379868,-0.4270748801180376,70.31161608821992,51.927905396139714,-169.2276871232259,-172.51432655810413,-216.66606697771613,-285.3800634165382,12.58711176023975,58.219970703125,-3.617100970097681,165.29401855468745,2.4975659006568094,328.0904712087181,83.89579222767202,246.6922448817029,-228.37003152343755,92.22031946852294,33.59691207498527,81.39822632701538,8,-135.84002685546875,-144.12506103515625,-231.2750244140625,-310.8800048828125,236.1099853515625,3,0.062399712683552044,-1.4473996027585265,1859.699951171875,-2.163992274364462,1810.3900146484373,-1.5406160123703976,1776.0,0.062399712683552044
4278,2024-08-09,1883.6199951171875,1909.800048828125,1869.6199951171875,1869.6199951171875,232900.0,0.007606702962134726,-4.740007672991071,-1.320757758968158,68.98093639087837,55.410739983455144,-164.3742953818089,-186.66461687649553,-230.04474613130742,-296.6608187996726,10.948775831056963,40.4000244140625,1.65394526979685,173.39398803710947,-6.724062605560675,353.5120386797796,83.33496271577428,263.45301335844465,-213.03280547500003,89.65460853189572,29.451169952825467,90.05902532133508,8,-138.8299560546875,-138.8299560546875,-246.68499755859375,-325.0999755859375,190.6400146484375,4,0.07766430566766136,3.60602724379868,1869.4000244140625,-1.4473996027585265,1859.699951171875,-2.163992274364462,1810.3900146484373,0.07766430566766136
4279,2024-08-12,1901.8199462890625,1904.5999755859373,1874.6099853515625,1884.510009765625,186900.0,0.009662220203147998,1.6226494654419035,1.2364240373883928,69.76183740230789,58.69992522851563,-154.9032735592241,-202.83345546130886,-246.85509622165682,-311.95178028892315,9.221902192478343,29.989990234374773,15.226676395906225,183.70244140625005,-15.466700690299604,382.8715835027997,84.11787035797533,283.28701245452476,-197.7429563608439,94.03535375654192,35.041107560239475,99.58457104827482,8,-157.0299072265625,-157.0299072265625,-264.88494873046875,-343.2999267578125,200.8199462890625,0,0.060868017496347404,-4.740007672991071,1883.6199951171875,3.60602724379868,1869.4000244140625,-1.4473996027585265,1859.699951171875,0.060868017496347404
4280,2024-08-13,1916.199951171875,1923.1800537109373,1891.97998046875,1905.0,315200.0,0.007561181020775187,1.480117605961834,0.6470243929959169,77.64197687965049,62.2837377257501,-138.36327712296725,-212.70011430225895,-260.4760106209676,-323.4597354122452,8.05890145752581,31.200073242187273,28.612210667675754,188.29395141601572,-29.70636921855862,406.29427205059005,79.29379109872843,297.294111733303,-183.32173299766941,92.83136192965652,29.404838629045884,109.00016031728717,8,-164.71990966796875,-164.71990966796875,-276.5399475097656,-349.6749267578125,193.199951171875,1,0.06767563772853147,1.6226494654419035,1901.8199462890625,-4.740007672991071,1883.6199951171875,3.60602724379868,1869.4000244140625,0.06767563772853147
4281,2024-08-14,1898.5699462890625,1921.6800537109373,1883.0,1921.6800537109373,272900.0,-0.00920050377416548,2.3474577166461126,-2.063411444141669,77.60591987852615,67.30491346976079,-94.68572740935019,-186.6446827555692,-241.23033037882283,-303.4597583252373,8.005190443466287,38.68005371093727,49.911149023378584,159.23994750976567,-69.67649223336866,388.1563872529,44.78172763819839,273.69816738133295,-135.24343442897975,73.83575155086062,5.742355415298633,114.45821987156721,8,-108.60992431640625,-147.08990478515625,-253.282470703125,-332.044921875,205.1800537109375,2,0.12721688333857872,1.480117605961834,1916.199951171875,1.6226494654419035,1901.8199462890625,-4.740007672991071,1883.6199951171875,0.12721688333857872
4282,2024-08-15,1996.43994140625,1998.6800537109373,1915.0,1920.0,519000.0,0.051549322851382806,1.0682126058609378,-3.307641111780212,80.42539218508412,70.38483528203002,-146.79381408950758,-268.91068533033285,-334.29953314202294,-398.6268768690454,8.924277439440646,100.11010742187477,74.11391059690368,238.45094604492192,-10.58218005690378,487.4840721467476,113.93438299400918,362.96750909583466,-207.5368628500305,98.26428693036735,27.18926042131389,124.51656305091281,8,-168.72991943359375,-207.20989990234375,-348.46746826171875,-429.9149169921875,106.18994140625,3,0.06307736745266057,2.3474577166461126,1898.5699462890625,1.480117605961834,1916.199951171875,1.6226494654419035,1901.8199462890625,0.06307736745266057
4283,2024-08-16,1977.969970703125,1999.0,1969.0,1992.0,245100.0,-0.009251453209313754,1.1405614444608967,-0.18354317178646942,82.13906200384785,73.41480352175564,-108.0456351342666,-236.74759517261646,-310.314284351359,-377.1839908326533,9.882308576507295,30.0,94.7261631361132,203.58197631835947,-58.36716138457541,465.53111402129434,72.60740746689203,334.5565451698269,-151.30703661905636,83.09347470027075,5.9241517625214755,130.97456885146747,8,-90.4649658203125,-188.5799560546875,-329.99749755859375,-393.5999755859375,133.030029296875,4,0.06448027065707285,1.0682126058609378,1996.43994140625,2.3474577166461126,1898.5699462890625,1.480117605961834,1916.199951171875,0.06448027065707285
4284,2024-08-19,2028.0,2029.989990234375,1985.1700439453125,1989.6700439453125,402100.0,0.02529362429050952,1.1186487133694747,-2.7319940139558354,83.48694611762787,75.73030869466744,-132.5045434434203,-273.9988863907056,-354.65589921625497,-423.7186554814423,10.774697297001309,52.02001953125,131.27964131875024,236.58100585937495,-45.09816069347153,518.2601724122214,95.7414225829516,377.4205891357983,-166.86965273274518,98.64617295966754,15.861292250769807,140.83958327642324,8,-100.0999755859375,-223.114990234375,-367.447509765625,-422.04498291015625,103.2900390625,0,0.022810655702970806,1.1405614444608967,1977.969970703125,1.0682126058609378,1996.43994140625,2.3474577166461126,1898.5699462890625,0.022810655702970806
4285,2024-08-20,2005.6600341796875,2027.780029296875,2000.030029296875,2020.0,225600.0,-0.011015762238812843,-1.1679708175380874,-0.37411902585677026,79.05107788787136,76.60052942600154,-88.9015484460133,-239.23949615120364,-326.0950910508345,-397.7412727331489,11.560943814564547,27.969970703125,145.5321958038678,198.56953735351567,-94.51885204729342,491.65792675432454,52.02534265311124,345.1137320539201,-110.75775831900864,83.4478823926082,1.8548823301025834,146.54419470040446,8,-76.10504150390625,-200.7750244140625,-345.1075439453125,-395.6600341796875,94.5499267578125,1,0.0483530891306323,1.1186487133694747,2028.0,1.1405614444608967,1977.969970703125,1.0682126058609378,1996.43994140625,0.0483530891306323
4286,2024-08-21,2007.4599609375,2015.4599609375,1973.260009765625,2013.02001953125,238900.0,0.000897423654626861,7.084327206398204,0.387731648974658,88.70333673725447,78.64405394256094,-75.47446646613298,-223.77250895508314,-321.5804481440441,-395.6856984682436,12.395103386624925,42.199951171875,160.02191067653143,182.12396850585947,-113.25989234053804,477.507829352257,34.43203808266071,329.8158989290582,-85.54014220208182,80.40696477062585,-8.629693537544767,147.69193042319873,8,-57.65496826171875,-202.574951171875,-346.907470703125,-397.4599609375,57.25,2,0.05078056020536681,-1.1679708175380874,2005.6600341796875,1.1186487133694747,2028.0,1.1405614444608967,1977.969970703125,0.05078056020536681
4287,2024-08-22,1988.8299560546875,2019.0,1983.449951171875,2000.199951171875,191500.0,-0.009280386779974448,-2.2128369619778363,2.0449416000702554,78.96815949116902,79.7537453981488,-42.60177091927471,-186.0377828057567,-296.0167972625752,-373.5406650252528,12.600582147285575,35.550048828125,167.70016899591315,145.30996704101562,-142.87415526043378,433.49408934246526,1.2179058902909219,289.4020281917403,-45.29610301947787,32.513459960370675,-53.49265689518629,144.0920611507248,8,-36.52996826171875,-183.9449462890625,-319.56494140625,-370.75494384765625,63.1300048828125,3,0.057782739844327136,7.084327206398204,2007.4599609375,-1.1679708175380874,2005.6600341796875,1.1186487133694747,2028.0,0.057782739844327136
4288,2024-08-23,2000.31005859375,2009.8199462890625,1980.6199951171875,2006.5,162700.0,0.005772289633969585,3.551882932770071,0.5444102079598038,79.6353663012997,80.85080416470343,-39.99452510007632,-179.2513101900836,-300.9103775403016,-381.14079851431416,12.794920855287417,29.199951171875,166.94615734161926,139.35906372070303,-142.06419088087523,420.7823183222813,-1.3525635800860982,280.07069102149217,-39.484978118707204,47.682104955113914,-37.2650869688714,140.71162730078908,8,-43.8150634765625,-195.425048828125,-327.175048828125,-329.2850341796875,65.81005859375,4,0.05115198205356353,-2.2128369619778363,1988.8299560546875,7.084327206398204,2007.4599609375,-1.1679708175380874,2005.6600341796875,0.05115198205356353
4289,2024-08-26,2004.699951171875,2007.6500244140625,1978.0,1991.72998046875,181700.0,0.002194606060827997,2.142537390674326,-2.095330125423996,77.88205364089907,80.87747936039773,-31.576825506058867,-161.74577123781887,-297.9205438514282,-381.46557172147163,12.71571493681725,29.6500244140625,167.29145218740427,124.58395996093759,-139.84337853794796,389.0112984598229,-7.6297092885051825,256.79762921038036,-30.041888744965718,57.66678309465596,-26.105656959989382,132.2136692494427,8,-48.2049560546875,-199.81494140625,-331.7249450683594,-333.6749267578125,-33.97998046875,0,0.0530254159810728,3.551882932770071,2000.31005859375,-2.2128369619778363,1988.8299560546875,7.084327206398204,2007.4599609375,0.0530254159810728
4290,2024-08-27,2036.2099609375,2048.989990234375,2002.989990234375,2002.989990234375,272400.0,0.015718067807207525,-1.7694184568123525,2.5612988235294116,76.69137485214222,80.77586324635507,-49.47611832775465,-169.65845193181576,-321.5844268951653,-408.41180835565865,12.678942541866729,46.0,169.5109239834594,135.59097290039062,-108.75037155917471,379.93231735995596,13.420300670607958,257.7616451301733,-58.2099609375,83.1242141913021,0.5877971411671297,122.17067222978272,8,-54.2149658203125,-221.824951171875,-363.2349548339844,-365.1849365234375,-77.010009765625,1,0.046694633632586635,2.142537390674326,2004.699951171875,3.551882932770071,2000.31005859375,-2.2128369619778363,1988.8299560546875,0.046694633632586635
4291,2024-08-28,1995.1700439453125,2037.0,1982.6800537109373,2035.25,251500.0,-0.020155051679097036,1.4928866940984455,-1.2065018483269518,67.37204173439176,79.32549097405591,7.495811162141308,-108.48394586826043,-272.2749285917241,-363.2225326564062,13.086647442749477,54.31994628906273,169.22346427664297,78.23755493164072,-143.48365821060725,299.95876807388845,-32.623051639483265,189.0981615027647,53.8199462890625,24.186570372280976,-54.765127533023225,110.86060657112388,8,13.824951171875,-180.7850341796875,-322.1950378417969,-324.14501953125,-35.1700439453125,2,0.05264710008600493,-1.7694184568123525,2036.2099609375,2.142537390674326,2004.699951171875,3.551882932770071,2000.31005859375,0.05264710008600493
4292,2024-08-29,2015.7900390625,2023.550048828125,1994.989990234375,2003.469970703125,199200.0,0.010334956250853011,1.0517218699850044,-0.3073872721458267,67.93888627297125,77.7476936706252,-11.27657102283547,-102.06715805529939,-284.672048159033,-379.32133112362544,12.472813509552688,28.56005859375,164.84835733771456,78.37105102539067,-92.23074575588726,248.9728478066686,-6.929847365248406,163.67194941602975,33.199951171875,53.23291204539592,-23.35844912313948,85.300898390639,8,-4.6650390625,-201.405029296875,-342.8150329589844,-344.7650146484375,-52.56005859375,3,0.024268361747511902,1.4928866940984455,1995.1700439453125,-1.7694184568123525,2036.2099609375,2.142537390674326,2004.699951171875,0.024268361747511902
4293,2024-08-30,2061.659912109375,2064.760009765625,2018.4100341796875,2025.989990234375,384400.0,0.022755283118775615,1.21398833819242,2.895269801636843,70.17877215157492,76.26900767439707,-49.200551682391506,-132.22930755930884,-321.9914230225377,-420.46004598902573,13.49386348359658,48.969970703125,163.49370230438558,109.96492919921866,-51.34382438808325,271.27368278652057,29.310552405567705,190.6193059928696,-78.97985839843773,96.42681269328502,21.13146701628358,80.65437679365101,8,-42.64990234375,-239.389892578125,-394.1249084472656,-390.6348876953125,-47.429931640625,4,-0.004704923016110141,1.0517218699850044,2015.7900390625,1.4928866940984455,1995.1700439453125,-1.7694184568123525,2036.2099609375,-0.004704923016110141
4294,2024-09-03,1990.1700439453125,2053.590087890625,1984.0,2050.0,377200.0,-0.03467587827854601,1.0770019692247157,-1.6773223183485737,58.16141462383144,73.94793397839264,18.281284299566778,-46.242555296467344,-243.08969664388155,-344.33509673130106,13.755706358915642,77.659912109375,148.78614843166315,27.76655883789067,-111.3400676940073,166.87318536978864,-41.78675442805843,97.31987210383977,74.5899658203125,9.125236652642506,-61.31013302030798,69.55331326594899,9,28.8399658203125,-167.9000244140625,-323.050048828125,-319.14501953125,57.8199462890625,1,0.038162604986066384,1.21398833819242,2061.659912109375,1.0517218699850044,2015.7900390625,1.4928866940984455,1995.1700439453125,0.038162604986066384
4295,2024-09-04,1991.5899658203125,2006.010009765625,1977.9000244140625,1996.8299560546875,167900.0,0.000713467615151675,1.3821922909813171,0.08758138196834699,60.64400995426269,70.83023100250468,16.377950614517204,-35.19590890949553,-236.37427231770016,-341.53661432929266,14.501916112996241,28.1099853515625,134.28528692124564,20.12648315429692,-99.53768611193073,139.79065242052434,-39.70560147881679,79.95856778741063,73.1700439453125,15.760929904420868,-52.00353765910625,59.83208463311372,9,29.74005126953125,-169.3199462890625,-333.34747314453125,-320.56494140625,48.9100341796875,2,-0.010479062194205913,1.0770019692247157,1990.1700439453125,1.21398833819242,2061.659912109375,1.0517218699850044,2015.7900390625,-0.010479062194205913
4296,2024-09-05,2038.1800537109373,2048.050048828125,1991.5899658203125,1991.5899658203125,218700.0,0.023393413649498207,-1.4236950632228178,-8.891254717420635,55.411242394730515,68.21279576956707,-28.38076867914151,-71.3892940817775,-276.0354785884176,-382.5819155076442,15.974773712394915,56.4600830078125,113.71232635177103,57.79256591796843,-53.07477558734922,168.65990742328609,2.3588951653096046,113.22623667062726,23.105556640625082,69.39907835914735,5.265737825929364,55.43367075265882,9,-16.850036621093523,-215.91003417968727,-382.39254760742165,-367.1550292968748,52.97985839843773,3,-0.03875030687071157,1.3821922909813171,1991.5899658203125,1.0770019692247157,1990.1700439453125,1.21398833819242,2061.659912109375,-0.03875030687071157
4297,2024-09-06,1986.050048828125,2034.8499755859373,1966.0,2034.8499755859373,304400.0,-0.02557674175443847,1.8217245459252889,-1.0474315238978587,50.963428940711395,65.02702495172392,26.053210769571933,-10.61638732894653,-218.62197350996598,-324.70273379917603,17.18746875678231,72.18005371093727,96.78941744061012,-0.16994018554692047,-97.95426932459122,97.61438895349761,-49.062104755069186,48.722224383975345,71.90013808593721,20.30178902949414,-39.721658382611125,48.89216456952225,9,29.3299560546875,-163.780029296875,-330.2625427246094,-315.0250244140625,93.909912109375,4,-0.013116511763384797,-1.4236950632228178,2038.1800537109373,1.3821922909813171,1991.5899658203125,1.0770019692247157,1990.1700439453125,-0.013116511763384797
4298,2024-09-09,2029.9100341796875,2035.8800048828125,2001.800048828125,2006.9599609375,229900.0,0.02208402823354949,-1.0486961881803873,-0.47028909195060364,50.2311441094223,61.95470167044872,-14.713773292229689,-45.276080959314186,-255.9973299728183,-362.2127231942977,18.117152850591655,49.8299560546875,76.05189964432066,36.375543212890534,-50.35507894217881,123.10616536795965,-6.989767864644136,79.7408542904252,22.523141519530782,72.96491614381398,17.090569449977664,43.36531107753457,9,-14.530029296875,-169.1600341796875,-374.92254638671875,-358.885009765625,3.7099609375,0,-0.032848772895437084,1.8217245459252889,1986.050048828125,-1.4236950632228178,2038.1800537109373,1.3821922909813171,1991.5899658203125,-0.032848772895437084
4299,2024-09-10,2017.5799560546875,2045.3299560546875,2001.5,2040.300048828125,198600.0,-0.006074199308041095,1.6741964674732714,-0.9899790965230018,51.4783127904456,59.15325033026021,-0.40736929283389145,-25.116632511767648,-236.6283596187625,-343.539561847693,19.150687561089967,43.8299560546875,67.62045966519122,18.25746459960942,-57.452593947840796,93.96752314705941,-19.597564674115574,56.112493873334415,29.66722910257772,62.86401628198299,10.044720189648991,37.855029273725,9,-2.199951171875,-156.8299560546875,-338.34747314453125,-346.554931640625,28.8900146484375,1,-0.0016603929751999313,-1.0486961881803873,2029.9100341796875,1.8217245459252889,1986.050048828125,-1.4236950632228178,2038.1800537109373,-0.0016603929751999313
4300,2024-09-11,2045.8800048828125,2053.0,1984.8499755859373,2026.81005859375,323500.0,0.014026729767609769,3.0918735684837517,-0.8393428001912714,54.470984350411236,57.71979950981792,-30.38698656853171,-45.53799994813653,-255.93904210782284,-364.82671507487385,19.804309960628554,68.15002441406273,58.10627791409706,40.07351074218741,-27.430034773887655,107.57705625826225,6.321737984149877,73.82528350022494,-79.8800048828125,91.81609756645115,40.73138435115901,33.75177275803743,9,-30.5,-125.4949951171875,-350.13250732421875,-360.8800048828125,19.9901123046875,2,0.0010313338741894107,1.6741964674732714,2017.5799560546875,-1.0486961881803873,2029.9100341796875,1.8217245459252889,1986.050048828125,0.0010313338741894107
4301,2024-09-12,2140.10009765625,2142.590087890625,2054.719970703125,2056.0,435900.0,0.04605357721301662,-1.0279242731575389,4.41008571190813,64.96983455210395,57.389904874166,-113.86040726697433,-127.26017645399133,-339.85347525750444,-451.1941655653686,21.123646523564517,96.7100830078125,52.36561238369018,122.21709594726553,49.289279911188714,195.14491198334235,85.75318792922735,158.68100396530394,-172.36009765625,98.58996036294107,43.2907562469533,36.46390801803838,9,-85.8050537109375,-155.9000244140625,-429.35260009765625,-440.10009765625,-60.31005859375,3,-0.04653992482189406,3.0918735684837517,2045.8800048828125,1.6741964674732714,2017.5799560546875,-1.0486961881803873,2029.9100341796875,-0.04653992482189406
4302,2024-09-13,2122.3701171875,2143.9599609375,2117.679931640625,2136.9599609375,256700.0,-0.008284650090978007,-1.1927237171783016,-0.17348188832829184,61.93158522516555,56.47355077123162,-88.7557594560028,-104.99525463927966,-311.6488983288664,-425.82333139521097,21.390951960866836,26.280029296875,44.94632529921864,98.19060668945303,12.439992540024377,183.9412208388817,55.315299614738706,141.06591376416736,-147.6361136718749,86.4308681178645,28.92193693835396,42.87530707471431,9,-67.39013671875,-135.83013916015625,-397.4326171875,-408.18011474609375,-21.7900390625,4,-0.014705354558743888,-1.0279242731575389,2140.10009765625,3.0918735684837517,2045.8800048828125,1.6741964674732714,2017.5799560546875,-0.014705354558743888
4303,2024-09-16,2105.510009765625,2128.830078125,2102.0,2128.830078125,264600.0,-0.007943999628216347,1.3010291146264095,1.5983768406961179,59.619831691735236,56.63559711210982,-72.66263811809381,-82.31034810544725,-286.47085194245483,-401.77028040134246,21.539020784295694,26.830078125,43.44695672425178,74.95349731445322,-15.185054100484649,165.09204872939108,29.884221606984283,120.02277302192215,-120.62244880468734,75.83435691548986,17.587563682875057,45.06927570746896,9,-50.530029296875,-98.72003173828125,-376.092529296875,-386.84002685546875,-37.68994140625,0,-0.012134850325869029,-1.1927237171783016,2122.3701171875,-1.0279242731575389,2140.10009765625,3.0918735684837517,2045.8800048828125,-0.012134850325869029
4304,2024-09-17,2074.260009765625,2111.679931640625,2067.179931640625,2106.699951171875,283900.0,-0.014842009705514858,1.0990614383601083,1.3910740271569006,53.632740607034776,55.85656718464006,-31.54764299893486,-49.97943963465741,-247.89372214899686,-363.0368511529882,21.021896852328055,44.5,39.47760631300548,41.390496826171784,-50.82208724431803,133.60308089666182,-4.715795209073349,87.49678886141669,-79.8281048060935,56.19385482446692,1.0487006462639812,46.10629203524499,9,-19.280029296875,-64.97503662109375,-329.469970703125,-344.3599853515625,-35.56005859375,1,-0.01959253635373781,1.3010291146264095,2105.510009765625,-1.1927237171783016,2122.3701171875,-1.0279242731575389,2140.10009765625,-0.01959253635373781
4305,2024-09-18,2102.639892578125,2124.52001953125,2074.219970703125,2078.760009765625,218900.0,0.01368193123277095,-2.052191046191224,-0.7361259539112242,60.514613446343645,56.423608412597076,-47.51525189027507,-74.54317797057024,-269.7003428586438,-383.5937858220136,20.544692925583576,50.300048828125,30.91128771790909,64.92138671875,-31.3756413092201,161.2184147467201,16.772872704764723,113.06990073273505,-99.23630425991541,53.69781165276436,-5.141838846093023,48.148514013985064,9,-47.659912109375,-89.159912109375,-357.849853515625,-372.7398681640625,-46.7099609375,2,-0.026713999897589713,1.0990614383601083,2074.260009765625,1.3010291146264095,2105.510009765625,-1.1927237171783016,2122.3701171875,-0.026713999897589713
4306,2024-09-19,2109.39990234375,2157.639892578125,2098.929931640625,2138.449951171875,360800.0,0.003215010706058896,-1.3488686699974115,-1.2165071770334928,59.41389351285792,57.36254892061335,-48.176593356029116,-77.23437227648719,-269.07661065189063,-383.08545356582704,20.789449496934097,58.7099609375,33.32086000207141,66.58439941406255,-33.67879539871501,166.84759422683987,16.452802007673654,116.71599682045121,-97.56293166838304,46.67255022616619,-12.344407689886864,50.13159740638869,9,-38.15496826171875,-89.0799560546875,-357.91986083984375,-372.80987548828125,-62.04992675781273,3,-0.02063609897197971,-2.052191046191224,2102.639892578125,1.0990614383601083,2074.260009765625,1.3010291146264095,2105.510009765625,-0.02063609897197971
4307,2024-09-20,2103.75,2118.610107421875,2094.679931640625,2116.14990234375,319400.0,-0.0026784406017429374,1.7632498872350022,0.4268461790585684,54.605345054278125,57.84857124781956,-26.904465563931808,-65.91290011789602,-256.12079454087916,-370.64297016178125,20.96166834452348,23.93017578125,34.93906220257122,55.18849487304669,-45.21973182765987,155.59672157375348,4.984381522693184,105.39260822339998,-80.24879557241229,40.42680096296056,-13.285599676983175,50.20411335035338,9,-32.50506591796875,-67.4300537109375,-333.02996826171875,-367.15997314453125,-47.659912109375,4,-0.011389167409388001,-1.3488686699974115,2109.39990234375,-2.052191046191224,2102.639892578125,1.0990614383601083,2074.260009765625,-0.011389167409388001
4308,2024-09-23,2102.6298828125,2140.969970703125,2100.0,2117.830078125,226500.0,-0.0005324383541295274,-3.0048923679060664,1.2258318566646977,64.54471998835504,59.300394269809495,-16.074668612123787,-59.80018872059304,-249.25189311104987,-362.992596975545,21.317532662593113,40.969970703125,36.69648794366117,48.952386474609284,-51.53099995026423,149.4357728994828,-1.2893067378272463,99.19407968704604,-68.39758333286932,39.188554587557086,-19.330875725086642,50.24169321243674,9,-31.38494873046875,-40.8099365234375,-294.15985107421875,-328.28985595703125,-76.0599365234375,0,-0.0009748766077452009,1.7632498872350022,2103.75,-1.3488686699974115,2109.39990234375,-2.052191046191224,2102.639892578125,-0.0009748766077452009
4309,2024-09-24,2111.0,2124.330078125,2092.0,2116.280029296875,303100.0,0.003980784852303243,2.0243111461295147,0.3473658849983938,65.17086879044905,60.48927031870258,-10.951202690302125,-63.029819026979794,-251.10197833466464,-364.682522772398,21.68617484898101,32.330078125,45.33915526405963,52.007501220703034,-48.81272594445272,152.8277283858588,1.597387638125383,102.41761480328091,-66.89509307248977,44.0902226592681,-19.01838842449729,50.41011358257785,9,-4.820068359375,-49.1800537109375,-272.552490234375,-336.5,-90.280029296875,1,-0.020454728394422084,-3.0048923679060664,2102.6298828125,1.7632498872350022,2103.75,-1.3488686699974115,2109.39990234375,-0.020454728394422084
4310,2024-09-25,2131.2900390625,2132.679931640625,2088.75,2097.14990234375,234900.0,0.009611577007342387,1.3797413109030312,-6.465899107596985,62.67663614773405,60.23447049599481,-19.9496500650298,-79.9294973173919,-263.74226109696383,-378.896620441481,21.481479512691813,43.929931640625,52.47941454450074,67.54353637695294,-37.62629191037604,172.71336466428215,14.958622233288224,120.12845052061743,-78.10233328294044,61.750769917745494,-0.5389179644242788,52.58491414366457,9,-18.880126953125,-69.4700927734375,-264.89752197265625,-341.2950439453125,-94.10998535156273,2,-0.043443213356054056,2.0243111461295147,2111.0,-3.0048923679060664,2102.6298828125,1.7632498872350022,2103.75,-0.043443213356054056
4311,2024-09-26,2100.2099609375,2161.72998046875,2098.320068359375,2147.800048828125,328900.0,-0.014582753898043532,-1.468758762612221,-1.393963014345171,66.48754581156909,60.74068833892854,5.450089459344326,-42.769417386477016,-223.59299871000644,-343.8486747119359,21.89222754386474,63.409912109375,59.996204910244614,31.21146240234384,-69.95382663202918,132.37675143671686,-19.371182114842668,81.79410691953035,-38.666080214055,15.702882987762859,-49.754139210044926,50.582644517186466,9,14.2449951171875,-36.344970703125,-232.98995971679688,-310.2149658203125,-45.31005859375,3,-0.021083620266760916,1.3797413109030312,2131.2900390625,2.0243111461295147,2111.0,-3.0048923679060664,2102.6298828125,-0.021083620266760916
4312,2024-09-27,2064.7099609375,2100.2099609375,2055.52001953125,2100.2099609375,321200.0,-0.01690307191198792,1.5177431778169015,0.7459536549205095,55.15034927512719,60.244079181527646,35.660989689263715,-3.601180092535742,-177.73964018811193,-304.918828868299,21.96396586094767,44.68994140625,63.55710020946617,-6.734533691406341,-104.80117919134364,91.33211180853095,-55.76785644137499,42.298789058562306,97.02001953125,8.652617254663982,-53.54740652781131,49.033322749968626,9,43.9150390625,-0.844970703125,-187.36495971679688,-274.7149658203125,-1.010009765625,4,-0.008407953504365406,-1.468758762612221,2100.2099609375,1.3797413109030312,2131.2900390625,2.0243111461295147,2111.0,-0.008407953504365406
4313,2024-09-30,2051.9599609375,2064.8701171875,2030.25,2055.300048828125,398600.0,-0.006175201476826708,2.08005082592122,0.09408698283450705,55.08188474389838,60.40509519673471,44.718740064425674,8.837992388512703,-155.43269295695427,-289.33459809597935,21.222817009962696,34.6201171875,52.595193001402095,-18.99953613281241,-117.36541875436114,79.36634648873633,-68.18247744358678,30.18340517796196,109.77001953125,16.511989779812904,-43.720187425077484,49.182941310774375,9,44.030029296875,11.905029296875,-173.36746215820312,-261.9649658203125,38.050048828125,0,0.0020127717069284845,1.5177431778169015,2064.7099609375,-1.468758762612221,2100.2099609375,1.3797413109030312,2131.2900390625,0.0020127717069284845
4314,2024-10-01,2066.1201171875,2067.719970703125,2033.239990234375,2060.0,349100.0,0.0069007955903439555,6.399276994813223,-1.8323221986696878,53.12231305045392,59.583728486080304,32.723767634080104,0.6952125244724812,-160.8796925161614,-300.9979278962519,21.266244991863715,34.47998046875,44.421780823282916,-8.636883544922057,-99.4441818648038,82.17041477495968,-54.040532704862926,36.76676561501881,90.35066406250007,27.281809032535996,-27.759104611389382,45.403649159940905,10,29.869873046875,-2.255126953125,-185.43011474609375,-276.1251220703125,51.179931640625,1,-0.019142241813256744,2.08005082592122,2051.9599609375,1.5177431778169015,2064.7099609375,-1.468758762612221,2100.2099609375,-0.019142241813256744
4315,2024-10-02,1970.719970703125,2015.4200439453125,1952.4200439453125,1993.219970703125,514600.0,-0.04617357223849994,-1.1319849797375172,-3.6764001914791766,23.965593715547,55.645028508601314,120.06978971816307,99.55594968565038,-57.85165409252977,-203.28897616703534,21.245947075849898,113.7000732421875,35.8862489647604,-102.9935302734375,-198.19802582206557,-7.789034724809653,-150.59577804775154,-55.39128249912346,180.70197929687492,8.742980415439266,-39.1043089642353,47.602247774313945,10,86.35504150390625,86.35504150390625,-90.02996826171875,-180.7249755859375,-196.669921875,2,0.025371438227299592,6.399276994813223,2066.1201171875,2.08005082592122,2051.9599609375,1.5177431778169015,2064.7099609375,0.025371438227299592
4316,2024-10-03,1959.199951171875,1970.010009765625,1942.3199462890625,1956.6500244140625,243200.0,-0.005845589278287933,1.2912712562057767,-0.113330078125,24.43199859219048,52.29243445725824,120.7405047039174,110.52212210264179,-37.078757931320524,-189.4808664153909,20.63809484550269,28.4000244140625,32.77151235383144,-110.56454467773438,-217.77053454830684,-3.3585548071616813,-164.16753961302084,-56.96154974244814,180.28188446484364,10.690989496959647,-30.942459273928172,53.60299493528631,10,92.82501220703125,92.82501220703125,-61.00994873046875,-159.7049560546875,-87.18994140625,3,0.039802013312842055,-1.1319849797375172,1970.719970703125,6.399276994813223,2066.1201171875,2.08005082592122,2051.9599609375,0.039802013312842055
4317,2024-10-04,1960.0,1972.2099609375,1937.280029296875,1966.0,315800.0,0.00040835486324231063,2.7926253843706923,-2.353008760591699,25.990865387326764,48.00867283492177,108.85210084954088,113.48904654091575,-27.864918606142282,-187.69940987316704,20.601845853033822,34.929931640625,22.667268345569482,-108.46199340820294,-220.47566354333276,3.551676726926871,-164.46882847576808,-52.455158340638036,163.70888448890628,17.417955311988802,-19.067701771650224,56.00683506756492,10,89.5050048828125,89.5050048828125,-48.30999755859375,-160.5050048828125,1.1600341796875,4,0.0484183175223214,1.2912712562057767,1959.199951171875,-1.1319849797375172,1970.719970703125,6.399276994813223,2066.1201171875,0.0484183175223214
4318,2024-10-07,1963.22998046875,1985.0,1951.010009765625,1961.0,252000.0,0.00164794921875,-2.0607879347491536,-0.3716634114583333,29.81349256020944,44.080075476006265,93.61318402755069,110.68216062995316,-21.6926053353759,-188.40780009894115,20.457610707183623,33.989990234375,12.100943192473096,-101.89801025390625,-222.39151950928454,18.595499001472035,-162.14476488159517,-41.65125562621711,141.8360185009533,19.894175734911528,-13.516131277545043,60.2467546276891,10,86.2750244140625,86.2750244140625,-50.4749755859375,-163.7349853515625,14.160034179687273,0,0.051175853925751635,2.7926253843706923,1960.0,1.2912712562057767,1959.199951171875,-1.1319849797375172,1970.719970703125,0.051175853925751635
4319,2024-10-08,2014.22998046875,2018.510009765625,1963.050048828125,1963.050048828125,268900.0,0.02597759840027658,-1.1672542013900484,22.95084300416028,35.14771203228625,41.021306129845385,30.667849996576024,62.629360642191386,-61.52734825694188,-237.11635079033408,20.04775512530392,55.4599609375,5.571193329632479,-50.73051147460956,-171.51129432250036,70.05027137328148,-111.12090289855496,9.659879949335846,74.05742153367055,94.73097337685367,61.247797352093926,60.39039142394551,10,35.2750244140625,35.2750244140625,-93.5899658203125,-206.8499755859375,-83.280029296875,1,0.03762233212278954,-2.0607879347491536,1963.22998046875,2.7926253843706923,1960.0,1.2912712562057767,1959.199951171875,0.03762233212278954
4320,2024-10-09,2047.989990234375,2052.5,2002.9200439453125,2007.699951171875,274700.0,0.016760752293920378,1.0109469535682811,0.7872233856310791,40.541571061460324,38.13842004649997,-18.04893127536957,30.60464683259761,-83.65273339229861,-268.6950572025012,20.213143366672785,49.5799560546875,-5.1348817529965345,-17.076000976562682,-137.79027736618855,103.63827541306341,-77.43313917137584,43.28113721825025,25.19667449749113,96.0857395310007,61.61596479104984,60.35713819481303,10,-29.2449951171875,1.5150146484375,-127.3499755859375,-234.0050048828125,-171.7900390625,2,0.033842967457969886,-1.1672542013900484,2014.22998046875,-2.0607879347491536,1963.22998046875,2.7926253843706923,1960.0,0.033842967457969886
4321,2024-10-10,2040.5,2059.820068359375,2026.0999755859373,2044.0,197300.0,-0.0036572396691830766,-1.08792828474462,-0.08687010689095184,40.313066472034606,36.48983306837857,-22.260440576940937,31.885019887442013,-65.75344323942022,-259.2051636620795,19.12130040356636,33.72009277343773,-17.95484316222678,-19.585986328124818,-135.3844140165329,96.21244136028326,-77.48520017232886,38.31322751607922,-103.219970703125,84.23366884229485,48.430595434330584,57.899213844204034,10,-38.0,9.0050048828125,-118.69998168945312,-226.5150146484375,-160.5,3,-0.13058071608521193,1.0109469535682811,2047.989990234375,-1.1672542013900484,2014.22998046875,-2.0607879347491536,1963.22998046875,-0.13058071608521193
4322,2024-10-11,2091.159912109375,2107.10009765625,2043.0,2058.2099609375,343000.0,0.024827205150392162,-1.0230464280348124,-9.414271763392858,48.47478052305669,35.75571037717394,-76.85610237080141,-22.380424834963833,-103.17493575052163,-308.16597637573113,18.20880424572808,66.60009765625,-30.450432354069335,32.63443603515634,-80.43902157282218,145.70789364313464,-23.902292768832922,89.1711648391456,-151.4290820312499,89.78782973199134,52.16525214974985,56.536728803989185,10,-68.9698486328125,-41.6549072265625,-169.35989379882812,-277.1749267578125,-175.0399169921875,4,-0.10479825147503485,-1.08792828474462,2040.5,1.0109469535682811,2047.989990234375,-1.1672542013900484,2014.22998046875,-0.10479825147503485
4323,2024-10-14,2079.9599609375,2105.0400390625,2073.409912109375,2091.820068359375,201700.0,-0.005355855908971363,-1.5344444770484267,-0.3599430955150671,45.90328214315635,34.953595831918655,-68.46666473806386,-13.905716782801846,-84.07678606121681,-295.06475729042313,17.617955279873176,31.630126953125,-43.1482325207071,22.711987304687682,-88.69138867993206,134.11536328930742,-32.98970068762219,78.41367529699755,-133.53436015624993,81.15923115643469,42.52251749966722,55.70168799230984,10,-57.7698974609375,-30.4549560546875,-161.13494873046875,-265.9749755859375,-163.449951171875,0,-0.057116448868691605,-1.0230464280348124,2091.159912109375,-1.08792828474462,2040.5,1.0109469535682811,2047.989990234375,-0.057116448868691605
4324,2024-10-15,2033.6199951171875,2082.989990234375,2018.3900146484373,2075.47998046875,330700.0,-0.022279258586990203,1.2714476104223396,3.5294777578789187,37.93870168210244,36.50616338375815,-30.420723166087328,30.81330673102002,-30.209738650001782,-246.5102067968828,17.380138512038418,64.59997558593773,-50.112785493057345,-21.595977783203125,-133.17523855610534,89.98328298969909,-77.385608169654,34.19365260324798,-80.76741446093752,29.468166005228234,-5.986809772755969,55.78963038645108,10,-11.429931640625,15.885009765625,-95.55499267578125,-219.635009765625,-102.3599853515625,1,-0.02765019059792928,-1.5344444770484267,2079.9599609375,-1.0230464280348124,2091.159912109375,-1.08792828474462,2040.5,-0.02765019059792928
4325,2024-10-16,2046.469970703125,2063.969970703125,2029.3199462890625,2029.3199462890625,230300.0,0.006318769296520976,-3.0408134213092466,-0.4096997232566481,43.05074632520079,38.5749131318704,-35.08514462762355,14.271147736622424,-36.33678526815629,-256.5792779200083,16.93502137435453,34.6500244140625,-56.271895030515225,-5.937506103515716,-115.29629340008978,103.42128119305812,-60.61689975180252,48.741887544771316,-87.44748936687506,31.653623920309844,-6.03961808818573,54.67939364828695,10,-24.2799072265625,3.0350341796875,-108.40496826171875,-232.4849853515625,-78.3199462890625,2,-0.0564484312914495,1.2714476104223396,2033.6199951171875,-1.5344444770484267,2079.9599609375,-1.0230464280348124,2091.159912109375,-0.0564484312914495
4326,2024-10-17,2065.8701171875,2079.93994140625,2046.030029296875,2066.85009765625,199700.0,0.00947980999579956,1.4970785466443737,-0.057141636949883626,50.156540816897966,41.25998817960053,-42.200743656600025,-9.01979984028003,-50.23960899903068,-272.836649830567,16.084387527649437,33.909912109375,-62.61008858799369,15.639129638671875,-90.63286470432104,121.91112398166479,-37.49686753282458,68.77512681016833,-100.92453119845004,53.52277996953417,11.653938525735462,53.13599717149643,10,-36.8150634765625,-16.3651123046875,-97.98760986328125,-251.8851318359375,-60.8701171875,3,-0.09181127334076755,-3.0408134213092466,2046.469970703125,1.2714476104223396,2033.6199951171875,-1.5344444770484267,2079.9599609375,-0.09181127334076755
4327,2024-10-18,2079.7900390625,2088.330078125,2046.6700439453125,2065.8701171875,229900.0,0.0067380430934111946,1.687744140625,-14.20428500249128,53.74331656166036,43.918857513095084,-41.72982760192167,-26.168448119785353,-58.69982472151696,-283.7313542106017,15.335497780482937,41.6600341796875,-49.49159697044274,30.757049560546875,-73.4956783441985,135.00977746529225,-21.36931439182581,82.88341351291956,-109.15827260676201,70.85978893746037,24.71838748367695,52.12636395237273,10,-44.7149658203125,-30.2850341796875,-60.54248046875,-226.8900146484375,20.159912109375,4,-0.09606260021927915,1.4970785466443737,2065.8701171875,-3.0408134213092466,2046.469970703125,1.2714476104223396,2033.6199951171875,-0.09606260021927915
4328,2024-10-21,2100.580078125,2102.97998046875,2065.0,2065.0,217200.0,0.009996220133774436,-1.1349014656639402,2.5560544408587065,54.55385758983793,46.07509590837861,-45.804700063427845,-49.66634664591993,-74.13443054108029,-301.37426877243297,14.316274477284093,37.97998046875,-34.277524453391834,51.64957885742206,-52.38509536938136,155.6842530842257,-0.3677582559798793,103.66691597082377,-124.4895784212415,97.16289949939464,46.62678814264061,52.017337113401815,10,-45.57000732421875,-51.0750732421875,-79.82009887695312,-246.9951171875,9.419921875,0,-0.08781387814191954,1.687744140625,2079.7900390625,1.4970785466443737,2065.8701171875,-3.0408134213092466,2046.469970703125,-0.08781387814191954
4329,2024-10-22,2067.820068359375,2090.010009765625,2061.02001953125,2077.919921875,188600.0,-0.015595696687206062,-1.446417718259078,-0.28386260086732173,65.3775666201924,48.83465097045995,-5.189211637100016,-21.40455688228667,-36.87597286593996,-265.46744714565784,13.404636061086794,39.56005859375,-19.785199668724772,21.04856567382808,-79.28900290186994,121.3861342495261,-29.120218614020814,71.2173499616772,-86.48918473751678,52.267314968106945,-3.408478685773119,50.168784287849064,10,-5.07501220703125,-18.3150634765625,-36.935089111328125,-214.235107421875,-23.06005859375,1,-0.07317370641140963,-1.1349014656639402,2100.580078125,1.687744140625,2079.7900390625,1.4970785466443737,2065.8701171875,-0.07317370641140963
4330,2024-10-23,2038.699951171875,2075.239990234375,2028.4200439453125,2062.2900390625,163600.0,-0.014082519863831355,-1.1209535606454395,2.3356861417969976,61.92547457332897,51.23602964838154,25.115715964220726,0.4461557897845978,-3.9666192866181973,-233.7471412020427,12.071131037338898,46.8199462890625,-7.233619619871661,-3.442047119140625,-95.56822164453934,88.68412740625809,-49.50513438183998,42.62104014355873,-52.3382989886411,13.787440958095598,-45.61320384144827,46.06308726269939,10,24.04510498046875,10.8050537109375,-6.567474365234375,-176.8299560546875,6.06005859375,2,-0.052700222680876596,-1.446417718259078,2067.820068359375,-1.1349014656639402,2100.580078125,1.687744140625,2079.7900390625,-0.052700222680876596
4331,2024-10-24,2055.929931640625,2063.989990234375,2029.8800048828125,2038.699951171875,130900.0,0.008451454790513013,1.0455703430403653,-0.7303906856403622,63.714071714170835,52.929284225172005,11.515638442503587,-21.36674853869772,-16.560668932853105,-247.7323704200155,10.251466646953066,34.1099853515625,1.3742415741730838,16.00193481445308,-72.29723955811141,104.30110918701735,-28.14765237182928,60.15152200073521,-64.7387416384704,36.89634001588094,-26.66583060813882,44.14958718628217,10,5.78509521484375,-6.4249267578125,-21.699951171875,-194.0599365234375,-11.169921875,3,-0.042695962481812066,-1.1209535606454395,2038.699951171875,-1.446417718259078,2067.820068359375,-1.1349014656639402,2100.580078125,-0.042695962481812066
4332,2024-10-25,2047.3499755859373,2092.52001953125,2044.93994140625,2053.989990234375,217100.0,-0.004173272601679101,-7.303618410541004,-0.3853756340862206,61.84455095756961,54.70053631566236,14.782121910745218,-14.918945229224619,-6.504024224298746,-234.926826817152,9.55902258148867,47.580078125,6.023223242276799,8.289978027343523,-79.32209335264565,95.9020494073327,-35.516057662651065,52.09601371733811,-51.52242927761881,25.388878428932482,-41.89192187384201,43.80603568999457,10,13.335021972656477,2.1550292968752274,-1.5675354003903976,-178.64001464843727,-2.5899658203122726,4,-0.020685264410554405,1.0455703430403653,2055.929931640625,-1.1209535606454395,2038.699951171875,-1.446417718259078,2067.820068359375,-0.020685264410554405
4333,2024-10-28,2056.090087890625,2082.0,2044.6199951171875,2056.0,286200.0,0.004268987915554856,-2.2717588734320575,-0.013567423476422001,56.69033622003553,56.78405126432159,2.570284072869981,-24.594760053745176,-13.040007427158343,-238.93647516801911,9.376224748539347,37.3800048828125,11.872523264764368,16.82358398437509,-70.9358581751244,104.58302614387458,-27.056137095374652,60.703305064124834,-55.81163952838938,43.167011675715614,-19.788846185381942,43.879721079749736,10,9.60992431640625,-6.5850830078125,-2.307647705078125,-187.380126953125,-11.330078125,0,0.02133168363563609,-7.303618410541004,2047.3499755859373,1.0455703430403653,2055.929931640625,-1.1209535606454395,2038.699951171875,0.02133168363563609
4334,2024-10-29,2026.5699462890625,2075.679931640625,2023.5,2058.239990234375,338400.0,-0.014357416426168168,-1.760117389156677,-351.5460704607046,46.52948336130612,57.17057760166663,34.62656048031886,1.908299201546697,16.773816881957828,-205.06801039381799,8.964501089035178,52.179931640625,10.02319401674822,-10.719049072265534,-97.70972461233532,76.27162646780425,-54.21438684230043,32.77628869776936,-22.018631955066212,4.447907012939237,-52.073454323724654,43.49533777003489,10,36.6700439453125,22.93505859375,39.962493896484375,-157.8599853515625,18.1900634765625,1,0.04116810962469364,-2.2717588734320575,2056.090087890625,-7.303618410541004,2047.3499755859373,1.0455703430403653,2055.929931640625,0.04116810962469364
4335,2024-10-30,2020.719970703125,2026.22998046875,1962.3800048828125,2015.3299560546875,366600.0,-0.002886638873062175,6.7818211573223435,-0.17019283767793061,46.778079215212806,56.79519297925717,40.722143486067125,12.328289888424479,23.575747104737502,-194.52539259096147,9.25652812437636,64.18994140625,9.779410732610586,-19.069024658203034,-100.71413767924469,62.57608836283839,-59.89158116872386,21.753531852317792,86.380126953125,44.828614763808886,-7.8491160560336155,40.822556510520755,10,11.96002197265625,28.7850341796875,63.27996826171875,-152.010009765625,24.0400390625,2,0.01189676917684701,-1.760117389156677,2026.5699462890625,-2.2717588734320575,2056.090087890625,-7.303618410541004,2047.3499755859373,0.01189676917684701
4336,2024-10-31,2037.1800537109373,2048.340087890625,1990.1800537109373,2015.25,324100.0,0.00814565266165257,1.6286948581643537,4.06864454761631,40.104893680914266,55.279812659174276,22.087086404601223,2.118435193315918,8.220487682039902,-206.17694119955718,9.238322938482893,58.16003417968773,17.614451964844193,-6.507946777343932,-78.86860633414676,65.8527127794589,-42.68827655574546,29.67238300105737,67.02564208984381,57.47659475080814,9.100894096003785,36.18032977840137,10,-4.500061035156023,12.324951171875227,49.93487548828148,-168.47009277343727,7.579956054687727,3,,6.7818211573223435,2020.719970703125,-1.760117389156677,2026.5699462890625,-2.2717588734320575,2056.090087890625,
4337,2024-11-01,2054.89990234375,2060.860107421875,2021.9100341796875,2030.43994140625,344800.0,0.008698224096850948,1.14126860563437,1.115362564082594,45.51345709360348,54.27532371514822,0.5199540290582263,-8.566421058461856,-7.565259479911219,-218.5870368948522,9.046778088845837,38.9500732421875,22.54511228479828,6.466906738281068,-54.305377004696766,67.23919048125867,-23.91923513320762,36.853048609769985,46.46927963867165,77.34484303422602,31.748049114760846,30.386141871488825,11,-27.44989013671875,-32.7098388671875,34.26007080078125,-184.1448974609375,-10.139892578125,4,,1.6286948581643537,2037.1800537109373,6.7818211573223435,2020.719970703125,-1.760117389156677,2026.5699462890625,
4338,2024-11-04,2063.699951171875,2084.18994140625,2047.699951171875,2059.0,249700.0,0.004282470799715332,-1.6732545765106732,0.1921487603305785,56.22154209106833,53.257987656356654,-15.714214616788468,-9.964464314722136,-14.659167158259152,-222.28105938083354,9.19119364745117,36.489990234375,22.962624741728177,10.243457031249818,-35.66686776113238,56.153781823632016,-12.711705364941281,33.19861942744092,34.88944726855425,83.17872021020838,34.07356974995072,22.95516239619109,11,-36.24993896484375,-41.5098876953125,22.5450439453125,-192.9449462890625,-18.93994140625,0,,1.14126860563437,2054.89990234375,1.6286948581643537,2037.1800537109373,6.7818211573223435,2020.719970703125,
4339,2024-11-05,2090.010009765625,2094.919921875,2055.330078125,2064.68994140625,287300.0,0.012748974761960907,1.2532706189685479,5.387304555607501,58.53055722705707,52.880774617882004,-43.07545798387105,-31.94396665886734,-39.06370349870713,-242.9799214834029,9.712990227856805,39.58984375,21.23587966828427,32.76451416015607,-12.00897334201818,77.53800166233009,10.377770409068944,55.15125791124319,5.855200803651769,96.29552196742026,43.12467477771026,22.38674375108701,11,-61.36004638671875,-67.8199462890625,-10.08251953125,-219.2550048828125,-45.25,1,,-1.6732545765106732,2063.699951171875,1.14126860563437,2054.89990234375,1.6286948581643537,2037.1800537109373,
4340,2024-11-06,2117.300048828125,2122.159912109375,2083.320068359375,2101.840087890625,508900.0,0.013057372421656721,2.085013962147068,0.6105813269566391,59.77419642210875,52.44301069654176,-64.86478812718042,-56.68131284902029,-65.10763713735832,-264.46881470941753,9.84931667337213,38.83984375,17.973227651753405,56.58905029296875,4.672415920372714,108.50568466556456,30.63073310667096,82.54736747926677,-154.9200439453125,96.31772352219198,41.40720155116337,25.958317186297954,11,-75.03009033203125,-87.580078125,-37.37255859375,-246.5450439453125,-72.5400390625,2,,1.2532706189685479,2090.010009765625,-1.6732545765106732,2063.699951171875,1.14126860563437,2054.89990234375,
4341,2024-11-07,1774.050048828125,1920.0,1749.9100341796875,1920.0,2966800.0,-0.16211684318903252,1.3307985299701746,-9.440512286021098,24.195690679045285,48.25980399892795,261.71808289622936,279.9358815029482,276.74860689737716,83.01105142350139,10.611213767164221,367.3900146484375,4.201537546690133,-273.33845214843745,-411.76501424273465,-134.91189005414049,-342.55173319558617,-204.12517110128897,348.10986328125,6.484895249044835,-44.49107883954818,69.21328104714853,11,161.98492431640625,161.98492431640625,283.02496337890625,96.7049560546875,270.7099609375,3,,2.085013962147068,2117.300048828125,1.2532706189685479,2090.010009765625,-1.6732545765106732,2063.699951171875,
4342,2024-11-08,1872.010009765625,1873.0799560546875,1793.0999755859375,1824.5,1356900.0,0.055218262304498555,2.2217578159574365,-0.3255226150070842,32.932096132123704,45.619999544715526,152.2849138480492,173.61740378182412,177.83971129498104,-10.332723749790603,10.68225714955868,99.0299072265625,-4.999821573859663,-164.4209960937501,-321.67334572387335,-7.168646463626828,-243.04717090881195,-85.79482127868846,250.14990234375,32.800541470963324,-11.823629656114164,78.62617481506165,11,64.02496337890625,64.02496337890625,180.01495361328125,-1.2550048828125,172.75,4,,1.3307985299701746,1774.050048828125,2.085013962147068,2117.300048828125,1.2532706189685479,2090.010009765625,
4343,2024-11-11,1961.1600341796875,1967.0,1882.300048828125,1894.1400146484373,987200.0,0.04762262164678499,1.1524778582618542,1.4106505105318108,42.65406875905779,45.189397922243494,53.92359178843935,79.16992964791757,87.27836896342615,-94.48699294478502,10.262059623370654,94.989990234375,-15.133685952203678,-69.33097534179683,-228.62197688660444,89.96002620301056,-148.97647611420052,10.314525430606864,153.55488037109353,56.74951491586574,12.551326866446011,79.64550077240372,11,-25.12506103515625,-25.12506103515625,88.344970703125,-90.405029296875,83.5999755859375,0,,2.2217578159574365,1872.010009765625,1.3307985299701746,1774.050048828125,2.085013962147068,2117.300048828125,
4344,2024-11-12,1977.3900146484373,2004.6199951171875,1954.3699951171875,1980.02001953125,637100.0,0.008275704269865125,-1.064925195319848,-0.039242078728228415,45.70110936407357,45.06973460545024,33.50746872909053,61.6733723347395,72.10125077932048,-105.8159506417976,10.763356253080635,50.25,-24.212252154830367,-50.28949584960969,-211.3233560633946,110.74436436417523,-130.80642595650238,30.227434257282766,130.0288022949219,61.109484235134495,12.524858482355661,80.51693010689247,11,-41.35504150390602,-41.35504150390602,72.11499023437523,-106.63500976562477,67.36999511718773,1,,1.1524778582618542,1961.1600341796875,2.2217578159574365,1872.010009765625,1.3307985299701746,1774.050048828125,
4345,2024-11-13,1930.949951171875,1975.800048828125,1925.3900146484373,1968.1199951171875,456100.0,-0.023485535545611058,-1.0878078621606557,14.133070317937975,41.58157543162847,45.233810355529606,73.61603005638744,104.36612975037224,119.03047135565339,-54.42067864583487,11.386695238101712,52.0,-33.20513320384225,-90.95355834960947,-257.3474013214909,75.44028462227197,-174.1504798355504,-7.756636863668746,169.31869011621075,71.07688930807483,20.145716689451106,83.19692148594078,11,5.08502197265625,5.08502197265625,118.5550537109375,-60.1949462890625,113.81005859375,2,,-1.064925195319848,1977.3900146484373,1.1524778582618542,1961.1600341796875,2.2217578159574365,1872.010009765625,
4346,2024-11-14,1876.199951171875,1923.77001953125,1848.0,1923.77001953125,547000.0,-0.02835391977237567,2.1856174331655094,1.2797958600577346,39.146704929705145,44.526393448429786,115.24928902452302,151.96950076940766,172.14154645429926,4.067698871305765,12.001782457371435,82.949951171875,-38.147869947338904,-136.22005004882817,-313.3376457643835,40.89754566672718,-224.77884790660573,-47.66125219105061,217.061517974043,39.287049883077515,-14.260578148563475,88.55879785777765,11,59.83502197265625,59.83502197265625,157.925048828125,-5.4449462890625,168.56005859375,3,,-1.0878078621606557,1930.949951171875,-1.064925195319848,1977.3900146484373,1.1524778582618542,1961.1600341796875,
4347,2024-11-15,1880.0,1885.010009765625,1852.7900390625,1875.9000244140625,463700.0,0.0020253965073133706,3.563736805249371,-0.08618813735905607,38.76303227454865,42.586559024372036,93.90583598925605,139.59114997416236,168.39350152740235,3.4804034821495407,12.506972001975075,32.219970703125,-43.32257173498692,-122.43049926757817,-305.9694437202684,61.10844518511203,-214.19997149392339,-30.661027041233183,206.3944404465933,20.431618565724445,-33.00685752585545,91.76947222634506,11,56.03497314453125,56.03497314453125,146.00250244140625,-9.2449951171875,164.760009765625,4,,2.1856174331655094,1876.199951171875,-1.0878078621606557,1930.949951171875,-1.064925195319848,1977.3900146484373,
4348,2024-11-18,1916.1199951171875,1918.8699951171875,1858.3199462890625,1880.0,360500.0,0.019212763360206164,1.9096615056122435,8.809807365945158,43.01064803099024,40.862124669253504,38.72216115449737,93.74991715160058,131.3323452710979,-28.8956601592904,12.624088675034722,60.550048828125,-47.42215004543391,-77.08750000000009,-258.3845646303321,104.20956463033167,-167.73603231516609,13.561032315165903,163.54475720406754,43.49380490416833,-15.474853837563785,90.6485323151659,11,19.91497802734375,19.91497802734375,119.7275390625,-45.364990234375,128.6400146484375,0,,3.563736805249371,1880.0,2.1856174331655094,1876.199951171875,-1.0878078621606557,1930.949951171875,
4349,2024-11-19,1916.510009765625,1921.4100341796875,1880.0,1892.06005859375,342900.0,0.00020354395832788974,1.4181041856751824,0.6769090386792612,43.35963278260888,39.03828426486463,12.441339241210017,85.84418830013192,130.38379286969302,-25.222201008807588,12.825443321375474,41.4100341796875,-55.490690869154605,-69.13198242187491,-249.94692316972487,111.68295832597505,-159.53945279580012,21.27548795205007,156.5596481927987,53.607185907857,-6.854730320896863,90.40747037392504,11,-39.2449951171875,19.52496337890625,119.3375244140625,-45.7550048828125,128.25,1,,1.9096615056122435,1916.1199951171875,3.563736805249371,1880.0,2.1856174331655094,1876.199951171875,
4350,2024-11-20,1931.260009765625,1945.93994140625,1905.4100341796875,1923.52001953125,439300.0,0.007696281222034251,1.184909285935207,0.31656464996455214,43.23592311766324,41.15386564693329,-35.17243454809682,66.01708351326351,114.32280082567786,-35.05040729975235,13.628856511606358,40.5299072265625,-68.44990275827672,-49.00998535156259,-229.571559184516,131.55158848139104,-139.2907722680393,41.27080156491411,135.34645571722376,85.01129219617013,23.17324270023056,90.2807869164768,11,-32.4000244140625,4.77496337890625,104.5875244140625,-22.0250244140625,113.5,2,,1.4181041856751824,1916.510009765625,1.9096615056122435,1916.1199951171875,3.563736805249371,1880.0,
4351,2024-11-21,1968.1500244140625,1970.56005859375,1880.0,1917.010009765625,385500.0,0.019101526703757754,2.2365948628456125,6.607245371100527,44.59253169698424,42.449469598584464,-46.52667404568933,23.414085861144486,73.4859695937289,-66.73626445317632,14.565071144298491,90.56005859375,-84.80264475205172,-7.7309753417969205,-184.7822562440656,169.32030556047175,-96.25661579293137,80.7946651093373,92.12251244272284,97.95360976479417,36.50414106926001,88.52564045113431,11,-41.84002685546875,-32.11505126953125,67.697509765625,-58.9150390625,76.6099853515625,3,,1.184909285935207,1931.260009765625,1.4181041856751824,1916.510009765625,1.9096615056122435,1916.1199951171875,
4352,2024-11-22,2005.0,2007.5799560546875,1955.1700439453125,1967.5,414200.0,0.018723153788496427,1.457103614044124,0.7332809788537233,46.4646258195316,42.87286482752601,-69.87640248484217,-17.677663676638986,33.60758026349731,-98.03449304574019,14.821563491984552,52.409912109375,-104.60551856339725,31.236499023437545,-143.2096422506852,205.68264029756028,-55.98657161362371,118.45956966049903,49.06528680324345,98.27150215336401,37.936015413722714,87.2230706370614,11,-77.21002197265625,-68.96502685546875,34.280029296875,-36.1300048828125,39.760009765625,4,,2.2365948628456125,1968.1500244140625,1.184909285935207,1931.260009765625,1.4181041856751824,1916.510009765625,
4353,2024-11-25,2099.949951171875,2106.14990234375,2024.93994140625,2034.0,655900.0,0.04735658412562338,1.0730086220596347,1.7586653645833332,50.552943895900846,43.41195755328459,-159.88190735045146,-115.07312605386687,-62.78636244261588,-187.90230765184015,14.784308080652837,101.14990234375,-73.95909530169979,123.99345703125005,-55.83019102160188,303.8171050841022,34.0816330048242,213.90528105767612,-350.0399169921875,97.25847718366421,39.758540193564365,89.91182402642603,11,-122.875,-163.91497802734375,-57.659912109375,-106.179931640625,-55.18994140625,0,,1.457103614044124,2005.0,2.2365948628456125,1968.1500244140625,1.184909285935207,1931.260009765625,
4354,2024-11-26,2110.0,2146.820068359375,2089.409912109375,2094.550048828125,393000.0,0.004785851597328028,-3.4624683322105305,0.23426781820672193,49.58596791095533,44.30133449543201,-166.67018132722978,-124.95904367237836,-73.18595730254765,-193.15601075691166,15.387334357247202,57.41015625,-52.99061235948693,129.87200317382803,-58.56002959689113,318.3040359445472,35.655986788468454,224.08801955918761,-352.96516845703127,86.20041266544362,32.22224272173621,94.21601638535954,11,-112.5899658203125,-161.63494873046875,-57.742462158203125,-114.57501220703125,-65.239990234375,1,,1.0730086220596347,2099.949951171875,1.457103614044124,2005.0,2.2365948628456125,1968.1500244140625,
4355,2024-11-27,2044.760009765625,2115.199951171875,2038.6700439453125,2110.0,282300.0,-0.030919426651362603,1.0235329432155986,-4.2226664349035286,72.42572777617555,47.99900370059539,-93.4117226519179,-60.950662271087594,-9.97572279133874,-124.061891286643,15.408627918841903,76.5299072265625,-46.7477068073722,63.43001098632817,-126.39383517053284,253.25385714318918,-31.481912092102448,158.3419340647588,-272.13376874999994,61.749481880693025,1.6908741456838712,94.91192307843055,11,-44.9549560546875,-96.39495849609375,11.365020751953125,-29.08502197265625,0.0,2,,-3.4624683322105305,2110.0,1.0730086220596347,2099.949951171875,1.457103614044124,2005.0,